1623049210000|2021-06-07 07:00:10|1639.8|1639.4|1638.8|1637|1639.8|1639.4|1638.8|1636.2|59375
1623049220000|2021-06-07 07:00:20|1638.4|1636.8|1637|1636.4|1638.6|1637.2|1637|1636.4|2323
1623049230000|2021-06-07 07:00:30||1636||1636.4||1636.4||1636|0
1623049240000|2021-06-07 07:00:40|1636.8|1636|1636|1635.2|1636.8|1636|1636|1635.2|328
1623049250000|2021-06-07 07:00:50|1636.6|1635.4|1636.4|1635.6|1636.6|1636.4|1636.4|1635.4|5000
1623049260000|2021-06-07 07:01:00|1636.6|1635.8|1636.4|1635.6|1636.6|1636|1636.4|1635.6|544
1623049270000|2021-06-07 07:01:10|1636.6|1636.4|1637|1636.2|1637|1636.4|1636.4|1635.6|4777
1623049280000|2021-06-07 07:01:20|1637.2|1636.4|1637.4|1636.6|1637.4|1636.8|1637.2|1636.4|1355
1623049290000|2021-06-07 07:01:30|1637.2|1636.2|1636.8|1636.2|1637.2|1636.8|1636.8|1636.2|854
1623049300000|2021-06-07 07:01:40|1636.6|1635.8|1636.2|1635.6|1636.6|1635.8|1635.6|1635|1853
1623049310000|2021-06-07 07:01:50|1636.4|1635.4|1636.2|1635.6|1636.4|1636|1636|1635|646
1623049320000|2021-06-07 07:02:00|1636.6|1635.4|1635.4|1634.4|1636.6|1636|1634.8|1634.2|7211
1623049330000|2021-06-07 07:02:10|1635.2|1634.6|1635|1634.2|1635.4|1634.6|1635|1634.2|2253
1623049340000|2021-06-07 07:02:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1633.8|470
1623049350000|2021-06-07 07:02:30|1634.4|1634|1634.6|1634.2|1634.6|1634.4|1634.4|1633.8|1825
1623049360000|2021-06-07 07:02:40|1634.8|1634.4|1635.2|1634.2|1635.2|1634.8|1634.6|1634|1233
1623049370000|2021-06-07 07:02:50|1635|1634.4|1635.2|1634.4|1635.2|1634.4|1634.6|1633.8|528
1623049380000|2021-06-07 07:03:00|1635|1634.2|1635.4|1634.6|1635.4|1635|1635|1634.2|2455
1623049390000|2021-06-07 07:03:10|1635.2|1634.8|1634.6|1634|1635.4|1634.8|1634.6|1634|1700
1623049400000|2021-06-07 07:03:20|1634.8|1634.2|1634.8|1633.8|1635|1634.2|1632.4|1632.2|27252
1623049410000|2021-06-07 07:03:30|1634.6|1633.6|1634.2|1633.2|1634.6|1634.2|1633.6|1633.2|1325
1623049420000|2021-06-07 07:03:40|1634|1633|1633.2|1632.4|1634|1633|1633|1632.2|1027
1623049430000|2021-06-07 07:03:50|1633.4|1632.6|1633.6|1632.4|1633.6|1633|1633.4|1632.4|3500
1623049440000|2021-06-07 07:04:00|1633.8|1632.6|1633.8|1633|1633.8|1633|1633.6|1632.4|200
1623049450000|2021-06-07 07:04:10|1633.6|1632.8|1633|1632.2|1634|1632.8|1632.8|1632.2|531
1623049460000|2021-06-07 07:04:20|1632.8||1633||1633||1632.8||0
1623049470000|2021-06-07 07:04:30|1632.4|1632|1631.6|1631|1632.4|1632|1631.6|1631|8917
1623049480000|2021-06-07 07:04:40|1631.4|1630.8|1630.4|1629.4|1631.6|1630.8|1630|1629.2|25188
1623049490000|2021-06-07 07:04:50|1630.6|1629.6|1629.6|1628.6|1630.8|1629.6|1629.4|1628.4|10993
1623049500000|2021-06-07 07:05:00|1629.4|1628.4|1628.2|1627.4|1629.6|1628.6|1627.8|1627|7310
1623049510000|2021-06-07 07:05:10|1628.4|1627.2|1627.6|1626.6|1628.4|1627.2|1627.2|1626.4|2503
1623049520000|2021-06-07 07:05:20|1627.4|1626.4|1628|1627.4|1628|1627.4|1627.4|1626.4|3669
1623049530000|2021-06-07 07:05:30|1627.8|1627.2|1627|1626.4|1627.8|1627.2|1627|1626.2|1930
1623049540000|2021-06-07 07:05:40|1626.8|1626.2|1627|1626.2|1627|1626.2|1626.4|1625.6|3778
1623049550000|2021-06-07 07:05:50|1627.2|1626.4|1627.6|1627|1627.6|1627|1627.2|1626.4|480
1623049560000|2021-06-07 07:06:00|1627.8|1627.2|1627.8|1627.4|1628|1627.4|1627.8|1627.2|3138
1623049570000|2021-06-07 07:06:10||1627.2||1627.2||1627.4||1627.2|379
1623049580000|2021-06-07 07:06:20|1628|1627.8|1628.6|1627.8|1628.6|1627.8|1627.8|1627.2|1450
1623049590000|2021-06-07 07:06:30|1629|1628|1629|1628|1629|1628.2|1629|1627.8|1000
1623049600000|2021-06-07 07:06:40|1629.2|1628.2|1629.8|1629|1630|1629.4|1629.2|1628.2|1500
1623049610000|2021-06-07 07:06:50|1629.4|1628.8|1628.8|1628|1629.4|1628.8|1628.8|1628|1448
1623049620000|2021-06-07 07:07:00|1628.6|1627.8|1627.6|1627|1628.6|1627.8|1627.6|1627|2873
1623049630000|2021-06-07 07:07:10|1627.4|1626.8|1626|1625.2|1627.4|1626.8|1625.6|1625|12086
1623049640000|2021-06-07 07:07:20|1626.2|1625.4|1626.8|1626|1626.8|1626|1626|1625.2|276
1623049650000|2021-06-07 07:07:30|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1625.8|0
1623049660000|2021-06-07 07:07:40|1626.8|1626.4|1626.2|1625.4|1626.8|1626.4|1626|1625.4|4482
1623049670000|2021-06-07 07:07:50|1626.4|1625.6|1626.4|1625.8|1626.4|1625.8|1626.2|1625.4|1477
1623049680000|2021-06-07 07:08:00|1626.2|1626|1626.8|1626|1627|1626.4|1626.2|1625.4|2845
1623049690000|2021-06-07 07:08:10|1626.6|1626.2|1626.4|1625.6|1626.6|1626.2|1626.2|1625.6|759
1623049700000|2021-06-07 07:08:20||1625.4||1625.8||1626||1625.4|50
1623049710000|2021-06-07 07:08:30|1626.2|1625.6|1626|1625.4|1626.2|1625.6|1625.2|1624.6|11405
1623049730000|2021-06-07 07:08:50|1625.8|1625.2|1626.2|1625.8|1626.2|1625.8|1625.8|1625.2|570
1623049740000|2021-06-07 07:09:00|1626|1625.4|1624.6|1624.2|1626|1625.4|1624.6|1624|4504
1623049750000|2021-06-07 07:09:10|1624.4|1624.4|1625|1624.4|1625.2|1624.4|1624.4|1624.2|3431
1623049760000|2021-06-07 07:09:20|1625.2|1624.6|1625.4|1625|1625.6|1625|1625.2|1624.6|357
1623049770000|2021-06-07 07:09:30|1625.2|1624.6|1625.2|1624.6|1625.2|1624.6|1624.8|1624|453
1623049780000|2021-06-07 07:09:40|1625.4|1624.8|1624.8|1624|1625.4|1624.8|1624.8|1624|666
1623049790000|2021-06-07 07:09:50|1624.6|1624.2|1624.8|1624.2|1624.8|1624.2|1624.4|1624.2|0
1623049800000|2021-06-07 07:10:00|1625|1624.4|1623.6|1623.2|1625|1624.6|1623.6|1623.2|7833
1623049810000|2021-06-07 07:10:10|1623.4|1623|1623.8|1623.2|1623.8|1623.4|1623.4|1623|1899
1623049820000|2021-06-07 07:10:20|1624||1624||1624||1624||305
1623049830000|2021-06-07 07:10:30|1623.6|1623|1623.4|1623|1623.6|1623.2|1623.2|1623|2414
1623049840000|2021-06-07 07:10:40|1623.6|1623.2|1624|1623.2|1624|1623.2|1623.6|1623.2|1867
1623049850000|2021-06-07 07:10:50|1623.8|1623|1624|1623.4|1624|1623.4|1622.8|1622.4|12899
1623049860000|2021-06-07 07:11:00||1623.6||1623.6||1623.6||1623.6|0
1623049870000|2021-06-07 07:11:10|1623.8|1623.4|1622|1621.6|1623.8|1623.4|1622|1621.4|13071
1623049890000|2021-06-07 07:11:30|1621.4|1621.2|1621|1620.4|1621.6|1621.4|1621|1620.2|10130
1623049900000|2021-06-07 07:11:40|1620.8|1620.6|1619.8|1619.2|1620.8|1620.6|1619.6|1619|24895
1623049910000|2021-06-07 07:11:50|1620|1619.4|1619.8|1619.4|1620|1619.4|1619.8|1619.2|3000
1623049920000|2021-06-07 07:12:00|1620|1619.6|1620.2|1619.4|1620.4|1619.8|1619.8|1619.4|7642
1623049930000|2021-06-07 07:12:10|1620.4|1619.6|1621|1620.6|1621.2|1620.6|1619.8|1619|9588
1623049940000|2021-06-07 07:12:20|1621.2|1620.8|1620.8|1620|1621.4|1620.8|1620.8|1620|467
1623049950000|2021-06-07 07:12:30|1621|1620.2|1621.4|1620.6|1621.4|1620.8|1621|1620.2|1483
1623049960000|2021-06-07 07:12:40|1621.2|1621|1621.4|1620.8|1621.4|1621|1621|1620.6|850
1623049970000|2021-06-07 07:12:50|1621.2|1621|1621.2|1620.8|1621.4|1621|1621|1620.4|2355
1623049980000|2021-06-07 07:13:00|1621.4|1620.6|1620.6|1620|1621.4|1620.6|1620.4|1620|264
1623049990000|2021-06-07 07:13:10|1620.4|1619.8|1619.2|1618.4|1620.4|1619.8|1618.8|1618.4|13378
1623050000000|2021-06-07 07:13:20|1619|1618.8|1619|1618.4|1619.2|1618.8|1619|1618.4|1666
1623050010000|2021-06-07 07:13:30|1619.2|1618.2|1618.8|1618.2|1619.2|1618.2|1618.6|1618.2|3981
1623050020000|2021-06-07 07:13:40|1619|1618.4|1619.4|1618.8|1619.6|1619.4|1619|1618.4|4850
1623050030000|2021-06-07 07:13:50|1619.6|1618.4|1618.6|1618.2|1619.6|1618.4|1618.2|1618|3486
1623050040000|2021-06-07 07:14:00|1618.2|1618|1618.6|1618.2|1618.6|1618.2|1618.2|1618|310
1623050050000|2021-06-07 07:14:10|1618.4|1618|1618.4|1617.6|1618.6|1618.2|1618.2|1617.6|2438
1623050060000|2021-06-07 07:14:20|1618.2|1618|1618.8|1618.2|1618.8|1618.2|1618.2|1617.6|4791
1623050070000|2021-06-07 07:14:30|1618.6|1618|1618.4|1618|1619|1618.8|1618|1617.6|9347
1623050080000|2021-06-07 07:14:40|1618.2|1618.2|1619.4|1618.8|1619.4|1618.8|1618.2|1618.2|2035
1623050090000|2021-06-07 07:14:50|1619|1618.4|1618.6|1618.2|1619.4|1618.4|1618.6|1618.2|2824
1623050100000|2021-06-07 07:15:00|1618.4|1618|1618.6|1618|1618.6|1618|1618|1617.6|13491
1623050110000|2021-06-07 07:15:10|1618.4|1617.6|1618.8|1618.2|1619|1618.2|1618.2|1617.6|3000
1623050120000|2021-06-07 07:15:20|1618.6||1618.8||1619||1618.6||500
1623050130000|2021-06-07 07:15:30|1619|1618.4|1618.8|1618.2|1619|1618.8|1618.8|1618|825
1623050140000|2021-06-07 07:15:40|1619|1618.4|1619|1618.6|1619|1618.6|1619|1618.4|0
1623050150000|2021-06-07 07:15:50||1618.4||1618.4||1618.4||1618.4|0
1623050160000|2021-06-07 07:16:00|1619.2|1618.6|1619.4|1619|1619.8|1619.2|1619.2|1618.4|780
1623050170000|2021-06-07 07:16:10|1619.8|1619.2|1619.8|1619.2|1619.8|1619.2|1619.4|1619|0
1623050180000|2021-06-07 07:16:20|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.2|1619|301
1623050190000|2021-06-07 07:16:30|1619.6|1619.2|1619.8|1619.2|1619.8|1619.4|1619.6|1619.2|1300
1623050200000|2021-06-07 07:16:40||1619.4||1619.4||1619.4||1619.2|0
1623050210000|2021-06-07 07:16:50|1619.6|1619.6|1619.6|1619.2|1619.8|1619.6|1619.6|1619.2|324
1623050220000|2021-06-07 07:17:00|1619.8|1619.6|1620.6|1620|1620.6|1620|1619.8|1619.4|2374
1623050230000|2021-06-07 07:17:10|1620.4|1620.2|1620.6|1620|1620.6|1620.2|1620.2|1619.8|934
1623050240000|2021-06-07 07:17:20|1620.4|1620.2|1621|1620.2|1621|1620.6|1620.4|1620.2|500
1623050250000|2021-06-07 07:17:30|1620.8|1620|1621|1620.4|1621|1620.4|1620.2|1620|691
1623050260000|2021-06-07 07:17:40|1620.8|1620.6|1620.8|1620.6|1620.8|1620.8|1620.8|1620.6|356
1623050270000|2021-06-07 07:17:50|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|3303
1623050280000|2021-06-07 07:18:00|1620.4|1620|1620.8|1620.4|1620.8|1620.4|1620.4|1620|1845
1623050290000|2021-06-07 07:18:10|1620.6|1620.2|1620.4|1620.2|1620.8|1620.4|1620.4|1620|3455
1623050300000|2021-06-07 07:18:20||1620||1620.2||1620.2||1620|674
1623050310000|2021-06-07 07:18:30|1620.2|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|962
1623050320000|2021-06-07 07:18:40|1620.2|1619.8|1620.2|1619.8|1620.2|1619.8|1620.2|1619.6|10243
1623050330000|2021-06-07 07:18:50|1620|1619.4|1619.8|1619.2|1620|1619.6|1619.6|1619|4741
1623050340000|2021-06-07 07:19:00|1620|1619.4|1619.8|1619.2|1620|1619.6|1619.6|1619.2|350
1623050350000|2021-06-07 07:19:10|1619.6|1618.8|1619.4|1618.8|1619.8|1619.2|1619.2|1618.8|996
1623050360000|2021-06-07 07:19:20|1619.2|1619|1619|1618.6|1619.2|1619|1618.6|1618.4|794
1623050370000|2021-06-07 07:19:30|1618.8|1618.2|1619.4|1619.2|1619.6|1619.2|1618.8|1618.2|2527
1623050380000|2021-06-07 07:19:40|||||||||212
1623050390000|2021-06-07 07:19:50|1619.8|1619|1620.4|1620|1620.4|1620|1619.8|1619|1644
1623050400000|2021-06-07 07:20:00|1620.2|1619.8|1620|1619.8|1620.2|1619.8|1620|1619.6|15
1623050410000|2021-06-07 07:20:10|1620.2|1620|1621|1620.4|1621|1620.4|1620.2|1619.8|2262
1623050420000|2021-06-07 07:20:20|1621.2|1620.6|1621.4|1620.8|1621.4|1620.8|1621.2|1620.6|505
1623050440000|2021-06-07 07:20:40|1621.6|1621|1621.8|1621.4|1622|1621.6|1621.6|1621|4692
1623050450000|2021-06-07 07:20:50|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.4|1621.2|500
1623050460000|2021-06-07 07:21:00|1621.8|1621.4|1622.4|1622|1623.2|1622.6|1621.8|1621.4|4479
1623050470000|2021-06-07 07:21:10|1622.6|1622.2|1623|1622.4|1623|1622.4|1622.4|1622.2|49
1623050480000|2021-06-07 07:21:20|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|474
1623050490000|2021-06-07 07:21:30|1622.4|1622.4|1622.4|1622|1622.4|1622.4|1622.2|1621.6|13662
1623050500000|2021-06-07 07:21:40|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|0
1623050510000|2021-06-07 07:21:50|1622.8|1622.4|1622.8|1622.2|1623.4|1623|1622.8|1622|7647
1623050520000|2021-06-07 07:22:00|1623|1622.4|1622.8|1622.4|1623|1622.4|1622.8|1622.4|0
1623050530000|2021-06-07 07:22:10|1622.6|1622.6|1621.6|1621.2|1622.6|1622.6|1621.6|1621.2|8450
1623050540000|2021-06-07 07:22:20|1621.8|1621.4|1621.6|1621.2|1622.2|1621.6|1621.6|1621.2|3241
1623050550000|2021-06-07 07:22:30|1621.4|1621|1621.4|1621|1621.6|1621.2|1621.2|1620.8|10827
1623050560000|2021-06-07 07:22:40|1621.2||1621.4||1621.4||1621.2||0
1623050570000|2021-06-07 07:22:50|1621.2|1620.8|1622.4|1621.8|1622.4|1621.8|1621|1620.6|12996
1623050580000|2021-06-07 07:23:00|1622.6|1622|1622.6|1622|1622.6|1622.2|1622.6|1622|700
1623050590000|2021-06-07 07:23:10|1623|1622.2|1622.4|1622.2|1623.4|1622.6|1622.4|1622|6644
1623050600000|2021-06-07 07:23:20|1622.2|1622|1622.8|1622.2|1622.8|1622.2|1622.2|1622|734
1623050610000|2021-06-07 07:23:30|1623|1622.4|1622.4|1622|1623|1622.8|1622.4|1622|5783
1623050620000|2021-06-07 07:23:40|1622.2|1621.8|1622.2|1621.8|1622.4|1622|1622.2|1621.4|3567
1623050630000|2021-06-07 07:23:50|||||||||700
1623050640000|2021-06-07 07:24:00|1622.4|1622|1623.4|1623|1624.2|1623.2|1622.4|1622|1300
1623050650000|2021-06-07 07:24:10|1623.6|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|0
1623050660000|2021-06-07 07:24:20|1624.2|1623.4|1624|1623.4|1624.2|1623.4|1624|1623.4|794
1623050670000|2021-06-07 07:24:30|1623.6|1623.2|1623.4|1623.2|1624|1623.2|1623.4|1623.2|350
1623050680000|2021-06-07 07:24:40|1623.6|1623.4|1623.8|1623.4|1624|1623.4|1623.6|1623.4|2904
1623050700000|2021-06-07 07:25:00|1623.6|1623.2|1623.8|1623.2|1624|1623.8|1623.2|1622.8|12934
1623050710000|2021-06-07 07:25:10|1623.6|1623|1623.2|1623|1623.6|1623.2|1623.2|1623|322
1623050720000|2021-06-07 07:25:20|1623.4|1623.2|1624.6|1624|1624.8|1624|1623.4|1623.2|2594
1623050730000|2021-06-07 07:25:30|1624.4|1623.8|1624.2|1623.6|1624.4|1623.8|1623.8|1623.2|854
1623050750000|2021-06-07 07:25:50|1624.4|1623.8|1624.6|1623.8|1624.6|1623.8|1624.4|1623.8|1000
1623050760000|2021-06-07 07:26:00|1624.4|1623.6|1624.2|1623.8|1624.4|1623.8|1624|1623.4|1944
1623050770000|2021-06-07 07:26:10|1624|1623.6|1623.8|1623.4|1624.2|1623.6|1623.8|1623.2|1536
1623050780000|2021-06-07 07:26:20|1623.6|1623.2|1624.2|1623.4|1624.2|1623.8|1623.4|1622.8|10132
1623050790000|2021-06-07 07:26:30|1624.4|1623.6|1625.6|1625|1625.6|1625.2|1624.4|1623.6|5170
1623050800000|2021-06-07 07:26:40||1624.8||1624.6||1624.8||1624.6|0
1623050810000|2021-06-07 07:26:50|1625.8|1624.8|1625.2|1625|1626|1625.6|1625.2|1624.8|6577
1623050820000|2021-06-07 07:27:00|1625.4|1625.2|1626.4|1626|1626.8|1626.2|1625.4|1625.2|1073
1623050830000|2021-06-07 07:27:10|1626.6|1626.2|1626.8|1626.2|1627.6|1626.6|1626.6|1626|8728
1623050840000|2021-06-07 07:27:20|1627|1626.4|1626.8|1626.2|1627.2|1626.6|1626.8|1626.2|1060
1623050850000|2021-06-07 07:27:30|1627|1626.8|1626.6|1626.2|1627|1626.8|1626.6|1626|869
1623050860000|2021-06-07 07:27:40|1626.8|1626.4|1626.8|1626.2|1627.8|1627.2|1626.6|1626|8807
1623050870000|2021-06-07 07:27:50|1627|1626.4|1627.8|1627.4|1628|1627.8|1627|1626.4|2389
1623050880000|2021-06-07 07:28:00|1628|1627.6|1628.6|1628.2|1628.8|1628.2|1627.8|1627.6|3400
1623050890000|2021-06-07 07:28:10|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|0
1623050900000|2021-06-07 07:28:20|1628.6|1628.2|1629.6|1629.2|1630|1629.2|1628.6|1628.2|3410
1623050910000|2021-06-07 07:28:30|1630|1629.4|1629.8|1629.4|1630|1629.8|1629.8|1629.2|1739
1623050920000|2021-06-07 07:28:40|1630|1629.2|1629.8|1629.4|1630|1629.4|1629.6|1629.2|704
1623050930000|2021-06-07 07:28:50|1629.6|1629.2|1629|1628.4|1629.8|1629.4|1629|1628.2|3489
1623050940000|2021-06-07 07:29:00|1629.2|1629|1629|1628.6|1629.4|1629|1629|1628.4|5350
1623050950000|2021-06-07 07:29:10|1628.8|1628.4|1629|1628.4|1629|1628.4|1628.8|1628.2|2
1623050960000|2021-06-07 07:29:20|1629.2|1628.6|1629|1628.6|1629.2|1628.8|1629|1628.6|356
1623050970000|2021-06-07 07:29:30|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.2|430
1623050980000|2021-06-07 07:29:40|1628.8|1628.2|1627.8|1627.4|1629|1628.6|1627.8|1627.4|1823
1623050990000|2021-06-07 07:29:50|1628|1627.6|1628.4|1628|1628.6|1628.2|1628|1627.6|1030
1623051000000|2021-06-07 07:30:00|1628.6|1628.2|1628.6|1628.4|1629.2|1628.8|1628.6|1628.2|2022
1623051010000|2021-06-07 07:30:10|1628.4|1628.2|1628.8|1628.4|1628.8|1628.4|1628.4|1628|466
1623051020000|2021-06-07 07:30:20|1628.6|1628.2|1628.6|1628.2|1629|1628.4|1628.6|1628|0
1623051030000|2021-06-07 07:30:30|1628.4|1628|1628.2|1627.8|1628.6|1628.2|1628.2|1627.4|1375
1623051040000|2021-06-07 07:30:40|1628.6|1628|1628.6|1628|1628.6|1628.4|1628.6|1628|223
1623051050000|2021-06-07 07:30:50||1628.2||1628||1628.2||1628|15
1623051060000|2021-06-07 07:31:00|1628.8|1628.6|1628.8|1628.2|1629|1628.6|1628.8|1628.2|3701
1623051070000|2021-06-07 07:31:10|1629.2|1628.4|1629.2|1628.6|1629.2|1628.6|1629|1628.4|256
1623051080000|2021-06-07 07:31:20|1629|1628.2|1629|1628.6|1629|1628.6|1629|1628.2|400
1623051090000|2021-06-07 07:31:30|1628.8|1628.4|1627.6|1627|1628.8|1628.4|1627.6|1626.8|3337
1623051100000|2021-06-07 07:31:40|1627.8|1627.2|1628|1627.6|1628|1627.6|1627.8|1627.2|6
1623051110000|2021-06-07 07:31:50|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628.2|1627.8|3066
1623051120000|2021-06-07 07:32:00|1628.4|1628|1629|1628.6|1629.2|1628.8|1628.4|1628|1245
1623051130000|2021-06-07 07:32:10||1628.4||1628.4||1628.6||1628.2|0
1623051140000|2021-06-07 07:32:20|1629.2|1628.6|1629|1628.6|1629.2|1628.6|1629|1628.6|1250
1623051150000|2021-06-07 07:32:30|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|1481
1623051160000|2021-06-07 07:32:40|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.6|1628.2|2929
1623051170000|2021-06-07 07:32:50|1628.6|1628.6|1629.2|1628.8|1629.2|1628.8|1628.6|1628.4|1784
1623051180000|2021-06-07 07:33:00|1629|1628.6|1629|1628.4|1629.2|1628.8|1629|1628.4|883
1623051190000|2021-06-07 07:33:10|1628.8|1628.2|1629|1628.8|1629|1628.8|1628.4|1628.2|8902
1623051200000|2021-06-07 07:33:20||1628.6||1628.6||1628.6||1628.6|120
1623051210000|2021-06-07 07:33:30|1628.8|1628.4|1628.6|1628.2|1629|1628.4|1628.4|1628|4285
1623051220000|2021-06-07 07:33:40|1628.8|1628|1628.6|1627.8|1629|1628|1628.6|1627.8|0
1623051230000|2021-06-07 07:33:50|1628.2|1628.2|1628.6|1628|1628.6|1628.2|1628.2|1627.8|631
1623051240000|2021-06-07 07:34:00|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|1501
1623051250000|2021-06-07 07:34:10|1628.6|1628.2|1629|1628.2|1629|1628.6|1628.6|1628.2|77
1623051260000|2021-06-07 07:34:20||1628.4||1628.4||1628.4||1628.4|0
1623051270000|2021-06-07 07:34:30|1629.2|1628.6|1629.2|1628.8|1629.2|1629|1629|1628.4|14154
1623051280000|2021-06-07 07:34:40|1629.4|1629|1629.8|1629.2|1629.8|1629.4|1629.4|1628.8|4438
1623051290000|2021-06-07 07:34:50|1630|1629|1630.4|1630|1630.4|1630|1630|1629|1067
1623051300000|2021-06-07 07:35:00|1630.2|1629.8|1629.4|1628.8|1630.2|1629.8|1629.4|1628.8|2328
1623051320000|2021-06-07 07:35:20|1629.2|1628.6|1629.4|1628.8|1629.4|1628.8|1629|1628.4|1204
1623051340000|2021-06-07 07:35:40|||||||||100
1623051350000|2021-06-07 07:35:50|1629.2|1628.6|1629|1628.4|1629.2|1628.8|1628.8|1628.4|822
1623051370000|2021-06-07 07:36:10|1629.4|1628.6|1629|1628.6|1629.4|1629|1629|1628.6|215
1623051380000|2021-06-07 07:36:20|1628.8|1628.4|1628.6|1628|1629|1628.6|1628.6|1628|3441
1623051390000|2021-06-07 07:36:30|1628.8|1628.2|1629|1628.4|1629.2|1628.6|1628.6|1628|3129
1623051400000|2021-06-07 07:36:40|1628.8|1628.2|1628.6|1628|1628.8|1628.4|1628.6|1628|539
1623051410000|2021-06-07 07:36:50|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.2|1627.4|733
1623051420000|2021-06-07 07:37:00|1628.4|1628|1629|1628.2|1629|1628.6|1628.4|1628|685
1623051430000|2021-06-07 07:37:10|1629.2|1628.4|1629.4|1628.6|1629.4|1628.8|1629.2|1628.4|500
1623051440000|2021-06-07 07:37:20|1629.2|1628.8|1629.2|1628.6|1629.2|1629|1629.2|1628.6|0
1623051450000|2021-06-07 07:37:30||1629||1628.6||1629||1628.6|50
1623051460000|2021-06-07 07:37:40|1629.4||1629.4||1629.4||1629.4||0
1623051470000|2021-06-07 07:37:50|1629.2|1628.8|1629.8|1629.4|1629.8|1629.4|1629.2|1628.8|500
1623051480000|2021-06-07 07:38:00|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1628.8|1286
1623051500000|2021-06-07 07:38:20|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629.2|1628.8|184
1623051510000|2021-06-07 07:38:30|1629||1629||1629||1629||0
1623051530000|2021-06-07 07:38:50|1629.2|1629|1629.4|1628.8|1629.6|1629|1629.2|1628.8|215
1623051540000|2021-06-07 07:39:00||1629||1629||1629||1628.8|0
1623051550000|2021-06-07 07:39:10|1629.2|1628.8|1629|1628.6|1629.4|1628.8|1628.8|1628.4|2871
1623051580000|2021-06-07 07:39:40|1628.8|1628.4|1628.6|1628.2|1628.8|1628.6|1628.4|1628|5468
1623051590000|2021-06-07 07:39:50|1628.8||1629||1629||1628.8||330
1623051600000|2021-06-07 07:40:00|1628.8||1628.6||1629||1628.6||0
1623051610000|2021-06-07 07:40:10|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.2|1628|2159
1623051620000|2021-06-07 07:40:20|1628.2||1628.2||1628.4||1628.2||1228
1623051630000|2021-06-07 07:40:30|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|499
1623051640000|2021-06-07 07:40:40|1628.4|1628.2|1628.4|1628|1628.6|1628.2|1628.2|1628|1694
1623051650000|2021-06-07 07:40:50|1628.8|1628.2|1629|1628.2|1629|1628.2|1628.6|1628.2|248
1623051660000|2021-06-07 07:41:00|1628.8|1628|1628.2|1627.6|1628.8|1628|1628|1627.6|1284
1623051670000|2021-06-07 07:41:10|1628|1627.4|1628.2|1627.6|1628.2|1627.8|1627.8|1627.4|2898
1623051700000|2021-06-07 07:41:40|1628.6|1627.8|1628.6|1628|1629|1628.4|1628.6|1627.8|1084
1623051710000|2021-06-07 07:41:50|1628.4||1628.6||1628.6||1628.4||0
1623051720000|2021-06-07 07:42:00|1628.4|1627.8|1628.2|1627.8|1628.6|1627.8|1628.2|1627.8|454
1623051730000|2021-06-07 07:42:10|1628.4|1627.6|1629|1628.4|1629|1628.4|1628.4|1627.6|735
1623051740000|2021-06-07 07:42:20|1628.8|1628.2|1629|1628.8|1629|1628.8|1628.6|1628|820
1623051750000|2021-06-07 07:42:30|1629.2|1629|1629.8|1629.2|1629.8|1629.2|1629|1629|733
1623051760000|2021-06-07 07:42:40|1630|1629.4|1630|1629.6|1630|1629.8|1629.8|1629.4|2450
1623051770000|2021-06-07 07:42:50|1630.2|1629.8|1631|1630.6|1631|1630.6|1630.2|1629.8|15576
1623051780000|2021-06-07 07:43:00|1630.8|1630.4|1630.8|1630.4|1631|1630.4|1630.6|1630.2|2933
1623051800000|2021-06-07 07:43:20|1630.6|1630.2|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|188
1623051820000|2021-06-07 07:43:40|1630.8||1630.6||1631||1630.6||30
1623051830000|2021-06-07 07:43:50|1630.4|1630|1631|1630.4|1631|1630.4|1630.4|1630|1777
1623051850000|2021-06-07 07:44:10|1630.8||1631||1631||1630.8||0
1623051870000|2021-06-07 07:44:30|1630.8||1631||1631||1630.8||0
1623051880000|2021-06-07 07:44:40|1631.2|1630.6|1631.6|1631.2|1631.6|1631.2|1631.2|1630.6|1154
1623051890000|2021-06-07 07:44:50|1631.8|1631.4|1632.2|1631.8|1632.4|1631.8|1631.6|1631.4|2017
1623051900000|2021-06-07 07:45:00|1632|1631.6|1632.2|1631.4|1632.2|1631.6|1631.8|1631.4|1646
1623051910000|2021-06-07 07:45:10|||||||||100
1623051920000|2021-06-07 07:45:20|1632|1631.6|1632.2|1631.6|1632.2|1631.6|1631.8|1631.2|0
1623051930000|2021-06-07 07:45:30|1632|1631.4|1631.4|1631|1632|1631.4|1631|1630.6|1717
1623051940000|2021-06-07 07:45:40||1630.8||1631||1631.2||1630.8|1272
1623051950000|2021-06-07 07:45:50|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|100
1623051960000|2021-06-07 07:46:00|1630.8|1630.8|1630.6|1630.2|1630.8|1630.8|1630.4|1630.2|0
1623051970000|2021-06-07 07:46:10|1630.8|1630.4|1630.6|1630.2|1630.8|1630.6|1630.4|1630|4677
1623051980000|2021-06-07 07:46:20||1630.4||1630.2||1630.4||1630.2|0
1623051990000|2021-06-07 07:46:30|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|2456
1623052010000|2021-06-07 07:46:50|1631|1630.6|1631|1630.6|1631.2|1630.6|1631|1630.6|809
1623052020000|2021-06-07 07:47:00|1631.2||1631||1631.2||1631||0
1623052030000|2021-06-07 07:47:10|1631.2|1630.4|1631|1630.8|1631.2|1630.8|1630.8|1630.4|900
1623052040000|2021-06-07 07:47:20|1631.2|1631|1631.8|1631.4|1632|1631.6|1631.2|1630.8|5488
1623052050000|2021-06-07 07:47:30|1632|1631.6|1632.2|1631.8|1632.2|1632|1632|1631.6|0
1623052060000|2021-06-07 07:47:40|1632.4|1632|1632.6|1632.2|1632.8|1632.4|1632.2|1632|1316
1623052070000|2021-06-07 07:47:50|1632.8|1632.4|1633|1632.8|1633|1632.8|1632.8|1632.4|489
1623052080000|2021-06-07 07:48:00|1633.2|1633|1633.4|1633|1633.4|1633|1633.2|1632.8|1724
1623052090000|2021-06-07 07:48:10|1633.2|1632.8|1633.4|1633|1633.4|1633|1633.2|1632.8|200
1623052100000|2021-06-07 07:48:20|1633.2|1632.8|1632.8|1632.4|1633.2|1632.8|1632.6|1632.2|5498
1623052110000|2021-06-07 07:48:30|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632.2|4748
1623052120000|2021-06-07 07:48:40||1632.4||1632.2||1632.4||1632.2|542
1623052130000|2021-06-07 07:48:50|1632.4|1632|1632.6|1632.4|1632.6|1632.4|1632.4|1632|1629
1623052140000|2021-06-07 07:49:00|1632.8|1632.6|1633|1632.6|1633.2|1632.8|1632.6|1632.4|3874
1623052150000|2021-06-07 07:49:10|1632.8|1632.4|1632.4|1632.2|1633|1632.4|1632.4|1632|4577
1623052160000|2021-06-07 07:49:20|1632.6||1632.4||1632.6||1632.4||1564
1623052170000|2021-06-07 07:49:30|1632.6|1632.4|1633|1632.6|1633|1632.6|1632.6|1632.4|1227
1623052180000|2021-06-07 07:49:40|1633.2|1632.8|1633.2|1632.8|1633.4|1633|1633|1632.6|779
1623052190000|2021-06-07 07:49:50|1633|1632.6|1633|1632.4|1633|1632.6|1632.8|1632.4|3924
1623052200000|2021-06-07 07:50:00|1632.8|1632.6|1632|1631.6|1632.8|1632.6|1631.8|1631.4|588
1623052210000|2021-06-07 07:50:10|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.6|317
1623052220000|2021-06-07 07:50:20|1632.2||1632.4||1632.4||1632.2||0
1623052230000|2021-06-07 07:50:30|1632.2|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.6|215
1623052240000|2021-06-07 07:50:40|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|0
1623052250000|2021-06-07 07:50:50|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|3429
1623052260000|2021-06-07 07:51:00|1631.6|1631.6|1631.2|1631|1631.6|1631.6|1631.2|1631|0
1623052270000|2021-06-07 07:51:10|1631.4||1631.4||1631.4||1631.4||0
1623052280000|2021-06-07 07:51:20|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|3300
1623052290000|2021-06-07 07:51:30|1630.8|1630.8|1630.8|1630.4|1630.8|1630.8|1630.6|1630.4|491
1623052300000|2021-06-07 07:51:40|1631|1630.6|1631|1630.6|1631|1630.8|1631|1630.6|215
1623052320000|2021-06-07 07:52:00|1630.8|1630.8|1630.8|1630.6|1631|1630.8|1630.6|1630.4|889
1623052330000|2021-06-07 07:52:10|1631|1630.4|1630.8|1630.2|1631|1630.4|1630|1629.6|3130
1623052340000|2021-06-07 07:52:20|1631|1630.4|1631.6|1631|1631.6|1631.2|1630.8|1630.4|3467
1623052350000|2021-06-07 07:52:30|1631.8|1631.2|1631.8|1631.6|1631.8|1631.6|1631.8|1631|63
1623052360000|2021-06-07 07:52:40|1632|1631.4|1632|1631.6|1632|1631.6|1632|1631.4|0
1623052370000|2021-06-07 07:52:50|1632.2||1632.2||1632.4||1632.2||0
1623052380000|2021-06-07 07:53:00||1631.8||1631.6||1632||1631.6|381
1623052390000|2021-06-07 07:53:10|1632||1631.8||1632||1631.8||18
1623052400000|2021-06-07 07:53:20|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.6|4097
1623052410000|2021-06-07 07:53:30|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|2671
1623052420000|2021-06-07 07:53:40|1632.2|1631.8|1632.6|1632.2|1632.6|1632.2|1632.2|1631.8|5390
1623052430000|2021-06-07 07:53:50|1633|1632.4|1632.8|1632.4|1633|1632.4|1632.6|1632.2|0
1623052440000|2021-06-07 07:54:00|1632.6|1632.2|1632.4|1632.2|1632.6|1632.2|1632.2|1632|754
1623052450000|2021-06-07 07:54:10||1632||1632.2||1632.2||1632|329
1623052470000|2021-06-07 07:54:30|1632.6|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|1208
1623052480000|2021-06-07 07:54:40|1633||1632.8||1633||1632.8||0
1623052500000|2021-06-07 07:55:00|1632.6||1632.8||1632.8||1632.6||330
1623052510000|2021-06-07 07:55:10||1632.2||1632.4||1632.4||1632.2|0
1623052520000|2021-06-07 07:55:20|1633|1632.6|1632.8|1632.6|1633|1632.8|1632.8|1632.6|795
1623052530000|2021-06-07 07:55:30|1633|1632.8|1633|1632.6|1633|1632.8|1633|1632.6|120
1623052560000|2021-06-07 07:56:00|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|844
1623052580000|2021-06-07 07:56:20|1632.6|1632.2|1632.4|1632.2|1632.6|1632.4|1632.2|1632|817
1623052590000|2021-06-07 07:56:30|1632.6|1632.4|1632.4|1632.2|1632.8|1632.4|1632.4|1632.2|3404
1623052600000|2021-06-07 07:56:40|1632.6|1632.4|1632.4|1632.2|1632.8|1632.6|1632.4|1632.2|2012
1623052610000|2021-06-07 07:56:50|1632.6|1632.4|1632.4|1632.2|1632.8|1632.4|1632.4|1632.2|2215
1623052620000|2021-06-07 07:57:00|1632.2|1632|1631.6|1631.2|1632.2|1632|1631.6|1631.2|3258
1623052630000|2021-06-07 07:57:10||1631.4||1631.4||1631.4||1631.2|0
1623052640000|2021-06-07 07:57:20|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631.2|0
1623052660000|2021-06-07 07:57:40|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|0
1623052680000|2021-06-07 07:58:00|1632|1631.6|1632.2|1631.8|1632.2|1631.8|1632|1631.4|215
1623052690000|2021-06-07 07:58:10|1632|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|2798
1623052700000|2021-06-07 07:58:20|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|4658
1623052710000|2021-06-07 07:58:30|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.6|1632.2|0
1623052720000|2021-06-07 07:58:40|1632.8|1632.6|1632.4|1632.2|1633|1632.6|1632.4|1632.2|4076
1623052730000|2021-06-07 07:58:50|1632.6|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.4|150
1623052740000|2021-06-07 07:59:00|1632.6|1632.6|1632.6|1632.2|1632.6|1632.6|1632.4|1632.2|1019
1623052750000|2021-06-07 07:59:10|1632.8|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|350
1623052760000|2021-06-07 07:59:20|1632.8|1632.8|1633|1632.8|1633|1632.8|1632.8|1632.6|1711
1623052770000|2021-06-07 07:59:30|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|292
1623052790000|2021-06-07 07:59:50|1632.8|1632.8|1633.8|1633.4|1634|1633.4|1632.8|1632.8|5545
1623052800000|2021-06-07 08:00:00|1634|1633.6|1633.6|1633.2|1634.2|1633.8|1633.6|1633.2|383
1623052810000|2021-06-07 08:00:10|1633.4|1633.4|1633.2|1632.8|1633.4|1633.4|1633.2|1632.8|730
1623052820000|2021-06-07 08:00:20|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|0
1623052830000|2021-06-07 08:00:30|1633.6|1633.2|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|233
1623052840000|2021-06-07 08:00:40|1633.6|1633.6|1632.6|1632.2|1633.6|1633.6|1632.4|1632|2035
1623052850000|2021-06-07 08:00:50|1632.8|1632.4|1633.4|1633|1633.4|1633|1632.8|1632.4|525
1623052860000|2021-06-07 08:01:00||1633.2||1633||1633.2||1633|0
1623052870000|2021-06-07 08:01:10|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|104
1623052880000|2021-06-07 08:01:20|1632.8|1632.8|1633.2|1632.8|1633.2|1632.8|1632.8|1632.6|282
1623052890000|2021-06-07 08:01:30|1633.4|1633|1633.4|1633|1633.4|1633|1633.2|1633|0
1623052900000|2021-06-07 08:01:40||1633.2||1633||1633.2||1633|813
1623052910000|2021-06-07 08:01:50||1633.2||1633||1633.2||1633|69
1623052940000|2021-06-07 08:02:20|1633.2||1633.4||1633.4||1633.2||0
1623052950000|2021-06-07 08:02:30|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|293
1623052970000|2021-06-07 08:02:50|1633.2|1632.8|1633|1632.8|1633.2|1633|1633|1632.8|958
1623052980000|2021-06-07 08:03:00|1633.2|1633|1633.6|1633.2|1633.6|1633.2|1633.2|1633|215
1623052990000|2021-06-07 08:03:10|1633.4|1633|1633|1632.8|1633.4|1633|1633|1632.8|1046
1623053010000|2021-06-07 08:03:30|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|365
1623053020000|2021-06-07 08:03:40|1633.6|1633.4|1633.6|1633.2|1633.8|1633.4|1633.6|1633.2|1652
1623053030000|2021-06-07 08:03:50|1633.2|1633|1633.6|1633.2|1633.8|1633.6|1633.2|1633|2955
1623053040000|2021-06-07 08:04:00|1633.4||1633.4||1633.4||1633.4||0
1623053050000|2021-06-07 08:04:10|1633.2|1633|1633|1632.8|1633.2|1633|1633|1632.8|1200
1623053060000|2021-06-07 08:04:20|1632.8|1632.6|1633.2|1632.8|1633.2|1632.8|1632.6|1632.2|3343
1623053070000|2021-06-07 08:04:30|1633.4|1633|1633.6|1633.4|1633.6|1633.4|1633.4|1633|215
1623053080000|2021-06-07 08:04:40|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|215
1623053090000|2021-06-07 08:04:50|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.6|573
1623053100000|2021-06-07 08:05:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|889
1623053110000|2021-06-07 08:05:10|1633.6|1633.2|1633|1632.6|1633.6|1633.2|1632.8|1632.6|2404
1623053120000|2021-06-07 08:05:20|1632.8|1632.4|1632.2|1631.8|1633|1632.4|1632.2|1631.8|3574
1623053130000|2021-06-07 08:05:30|1632.4|1632|1632.8|1632.4|1632.8|1632.6|1632.4|1632|545
1623053140000|2021-06-07 08:05:40|1633|1632.6|1633|1632.6|1633|1632.6|1633|1632.6|0
1623053150000|2021-06-07 08:05:50|1632.8|1632.4|1633.2|1632.8|1633.2|1632.8|1632.6|1632.4|2080
1623053160000|2021-06-07 08:06:00|1633.4|1633|1633.4|1633|1633.4|1633.2|1633.4|1633|536
1623053180000|2021-06-07 08:06:20|1633|1632.8|1634|1633.6|1634|1633.6|1633|1632.8|651
1623053190000|2021-06-07 08:06:30|1633.8|1633.8|1634|1633.6|1634|1633.8|1633.6|1633.4|271
1623053210000|2021-06-07 08:06:50|1633.8|1633.8|1633.8|1633.6|1633.8|1633.8|1633.8|1633.6|465
1623053220000|2021-06-07 08:07:00|1634|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.8|642
1623053230000|2021-06-07 08:07:10|1634.4|1634|1635|1634.8|1635|1634.8|1634.4|1634|934
1623053240000|2021-06-07 08:07:20|1635.2|1635|1635.8|1635.4|1635.8|1635.4|1635.2|1635|2109
1623053250000|2021-06-07 08:07:30|1636|1635.6|1636|1635.8|1636|1635.8|1636|1635.6|0
1623053260000|2021-06-07 08:07:40|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|328
1623053270000|2021-06-07 08:07:50|1636.4|1636|1636.4|1636|1636.4|1636|1636.2|1636|592
1623053280000|2021-06-07 08:08:00|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|0
1623053290000|2021-06-07 08:08:10|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1635.4|1635.2|912
1623053300000|2021-06-07 08:08:20|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|0
1623053310000|2021-06-07 08:08:30|1635.8|1635.4|1635.8|1635.2|1635.8|1635.6|1635.8|1635.2|214
1623053320000|2021-06-07 08:08:40|1636|1635.4|1636.4|1636|1636.4|1636|1636|1635.2|2449
1623053330000|2021-06-07 08:08:50|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636|536
1623053340000|2021-06-07 08:09:00|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.2|1635.8|1305
1623053350000|2021-06-07 08:09:10||1636||1636||1636.2||1636|0
1623053360000|2021-06-07 08:09:20|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|110
1623053370000|2021-06-07 08:09:30|1636.6|1636.2|1636.2|1635.8|1636.8|1636.4|1636|1635.8|4286
1623053380000|2021-06-07 08:09:40|1636.4|1636|1636.4|1636|1636.4|1636|1636.2|1636|0
1623053390000|2021-06-07 08:09:50|1636|1635.8|1636.6|1636.4|1636.6|1636.4|1636|1635.8|5818
1623053400000|2021-06-07 08:10:00|1636.8|1636.2|1636.2|1636|1636.8|1636.2|1636.2|1636|1742
1623053410000|2021-06-07 08:10:10|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636.4|1636|6710
1623053420000|2021-06-07 08:10:20|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|350
1623053430000|2021-06-07 08:10:30|1636.6|1636.2|1636.8|1636.4|1637|1636.8|1636.6|1636.2|1973
1623053440000|2021-06-07 08:10:40|1637|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|671
1623053460000|2021-06-07 08:11:00|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|214
1623053470000|2021-06-07 08:11:10|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.2|1635.8|2709
1623053480000|2021-06-07 08:11:20|1636.4|1636|1636.6|1636.2|1636.8|1636.2|1636.2|1635.8|1704
1623053490000|2021-06-07 08:11:30|1636.8|1636.4|1637|1636.4|1637|1636.8|1636.8|1636.4|877
1623053500000|2021-06-07 08:11:40|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.4|0
1623053510000|2021-06-07 08:11:50||1636.8||1636.8||1636.8||1636.8|700
1623053520000|2021-06-07 08:12:00|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.4|214
1623053530000|2021-06-07 08:12:10|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1637|1295
1623053540000|2021-06-07 08:12:20|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|0
1623053550000|2021-06-07 08:12:30|1636.8|1636.8|1637.2|1636.8|1637.2|1636.8|1636.8|1636.8|0
1623053560000|2021-06-07 08:12:40|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|0
1623053570000|2021-06-07 08:12:50|1637.8|1637.4|1637.6|1637.2|1638|1637.8|1637.6|1637.2|406
1623053580000|2021-06-07 08:13:00|1637.4|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|215
1623053590000|2021-06-07 08:13:10|1637.6|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|216
1623053600000|2021-06-07 08:13:20|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.8|1637.4|45
1623053610000|2021-06-07 08:13:30||1637.8||1637.8||1637.8||1637.8|996
1623053620000|2021-06-07 08:13:40|1638.2|1638|1637.6|1637.4|1638.4|1638|1637.6|1637.2|3017
1623053630000|2021-06-07 08:13:50|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|50
1623053640000|2021-06-07 08:14:00|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.6|1637.2|5000
1623053650000|2021-06-07 08:14:10|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|852
1623053670000|2021-06-07 08:14:30|1637.6|1636.8|1637.2|1636.8|1637.6|1636.8|1637.2|1636.8|0
1623053680000|2021-06-07 08:14:40|1637||1637||1637||1637||0
1623053690000|2021-06-07 08:14:50|1636.8|1636.6|1637.2|1636.8|1637.2|1636.8|1636.8|1636.6|775
1623053700000|2021-06-07 08:15:00|1637|1636.6|1637.2|1636.8|1637.2|1636.8|1636.8|1636.6|0
1623053710000|2021-06-07 08:15:10|1637.4|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|3714
1623053720000|2021-06-07 08:15:20|||||||||638
1623053730000|2021-06-07 08:15:30|1637.6|1636.8|1637.4|1637|1637.6|1637|1637.2|1636.8|885
1623053740000|2021-06-07 08:15:40|1637.2|1636.8|1637.4|1636.8|1637.4|1637|1637|1636.8|200
1623053750000|2021-06-07 08:15:50|1637.6|1637|1637.8|1637.4|1637.8|1637.4|1637.6|1637|0
1623053760000|2021-06-07 08:16:00|1638|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|214
1623053770000|2021-06-07 08:16:10||1637.8||1637.8||1637.8||1637.8|0
1623053780000|2021-06-07 08:16:20||1637.6||1637.6||1637.6||1637.6|200
1623053790000|2021-06-07 08:16:30|1637.8|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|729
1623053800000|2021-06-07 08:16:40|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.2|217
1623053810000|2021-06-07 08:16:50|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|0
1623053830000|2021-06-07 08:17:10|1637.6||1637.8||1637.8||1637.6||0
1623053840000|2021-06-07 08:17:20|1637.6|1637|1637.6|1637.4|1637.6|1637.4|1637.2|1637|8731
1623053850000|2021-06-07 08:17:30|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|655
1623053860000|2021-06-07 08:17:40|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|1907
1623053870000|2021-06-07 08:17:50|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|819
1623053880000|2021-06-07 08:18:00|1637.8|1637.8|1638|1637.8|1638.2|1637.8|1637.8|1637.6|4108
1623053890000|2021-06-07 08:18:10||1637.6||1637.6||1637.6||1637.6|429
1623053900000|2021-06-07 08:18:20|1637.8|1637.8|1637.6|1637.4|1637.8|1637.8|1637.6|1637.4|321
1623053910000|2021-06-07 08:18:30|||||||||44
1623053920000|2021-06-07 08:18:40|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637|1239
1623053930000|2021-06-07 08:18:50||1637.2||1637.2||1637.2||1637.2|0
1623053940000|2021-06-07 08:19:00|1637.4|1637.4|1637|1636.8|1637.4|1637.4|1637|1636.8|1341
1623053950000|2021-06-07 08:19:10|1637.2|1637|1636.8|1636.4|1637.2|1637|1636.6|1636.4|1197
1623053960000|2021-06-07 08:19:20|1636.6||1636.6||1636.8||1636.6||0
1623053970000|2021-06-07 08:19:30|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|1276
1623053980000|2021-06-07 08:19:40|1636.6|1636.2|1637|1636.6|1637.2|1636.8|1636.6|1636.2|1293
1623054000000|2021-06-07 08:20:00|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|5050
1623054010000|2021-06-07 08:20:10|1636.4|1636|1636.2|1636|1636.4|1636|1636.2|1636|182
1623054020000|2021-06-07 08:20:20|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|214
1623054030000|2021-06-07 08:20:30|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|334
1623054040000|2021-06-07 08:20:40|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636|321
1623054050000|2021-06-07 08:20:50|1636.2|1636|1636|1635.6|1636.2|1636|1635.8|1635.4|2139
1623054060000|2021-06-07 08:21:00|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|678
1623054080000|2021-06-07 08:21:20|1635.6|1635.2|1635|1634.6|1635.6|1635.2|1634.8|1634.6|844
1623054090000|2021-06-07 08:21:30|1635.2|1634.4|1635.4|1634.8|1635.4|1635|1635.2|1634.4|0
1623054100000|2021-06-07 08:21:40||1635||1635||1635||1635|0
1623054110000|2021-06-07 08:21:50||1635.2||1635.2||1635.2||1635.2|457
1623054120000|2021-06-07 08:22:00||1635||1635.2||1635.2||1635|1196
1623054130000|2021-06-07 08:22:10|1635.6|1635.4|1635.2|1635|1635.8|1635.4|1635.2|1634.8|1152
1623054140000|2021-06-07 08:22:20|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|234
1623054150000|2021-06-07 08:22:30|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|31
1623054170000|2021-06-07 08:22:50|1635.8|1635|1636|1635.6|1636|1635.8|1635.8|1635|5238
1623054180000|2021-06-07 08:23:00|1635.8||1636||1636||1635.8||0
1623054190000|2021-06-07 08:23:10|1635.8||1636||1636||1635.8||0
1623054200000|2021-06-07 08:23:20|1635.8|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.2|1244
1623054210000|2021-06-07 08:23:30|1635.4|1635.2|1636.2|1635.8|1636.2|1635.8|1635.4|1635.2|4818
1623054230000|2021-06-07 08:23:50|1636|1636|1636|1635.6|1636|1636|1636|1635.6|997
1623054240000|2021-06-07 08:24:00|1635.8|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.4|169
1623054260000|2021-06-07 08:24:20|1636.2|1635.8|1636.8|1636.4|1636.8|1636.4|1636.2|1635.8|1342
1623054270000|2021-06-07 08:24:30|1636.6|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.4|1168
1623054280000|2021-06-07 08:24:40|1636.8||1637||1637||1636.8||0
1623054290000|2021-06-07 08:24:50||1636.8||1636.8||1636.8||1636.6|1730
1623054300000|2021-06-07 08:25:00|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|5248
1623054310000|2021-06-07 08:25:10|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1636.8|1636.6|618
1623054320000|2021-06-07 08:25:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|350
1623054330000|2021-06-07 08:25:30|1637|1636.6|1637.2|1636.8|1637.2|1636.8|1637|1636.6|334
1623054340000|2021-06-07 08:25:40|1637|1637|1637|1636.6|1637|1637|1637|1636.6|65
1623054350000|2021-06-07 08:25:50|1636.8||1637||1637||1636.8||0
1623054360000|2021-06-07 08:26:00|1636.8|1636.8|1637.6|1637.2|1637.6|1637.2|1636.8|1636.6|4191
1623054370000|2021-06-07 08:26:10|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.2|1637|576
1623054380000|2021-06-07 08:26:20|1637.4|1637.4|1637.8|1637.4|1638|1637.6|1637.4|1637.4|59
1623054390000|2021-06-07 08:26:30|1638|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|0
1623054410000|2021-06-07 08:26:50|1637.8||1638||1638||1637.8||0
1623054420000|2021-06-07 08:27:00|1637.8||1638||1638||1637.8||0
1623054430000|2021-06-07 08:27:10|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|1515
1623054440000|2021-06-07 08:27:20|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|0
1623054450000|2021-06-07 08:27:30|1637.6|1637.2|1637.6|1637.4|1637.6|1637.4|1637.6|1637.2|218
1623054460000|2021-06-07 08:27:40|1637.8||1637.8||1637.8||1637.8||746
1623054480000|2021-06-07 08:28:00|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1623054490000|2021-06-07 08:28:10|1637.8|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.6|550
1623054500000|2021-06-07 08:28:20|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|1002
1623054510000|2021-06-07 08:28:30|1637.4|1637.2|1637.8|1637.4|1637.8|1637.4|1637.4|1637.2|1713
1623054520000|2021-06-07 08:28:40|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1623054530000|2021-06-07 08:28:50|1637.8|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|393
1623054540000|2021-06-07 08:29:00|1638||1637.8||1638||1637.8||0
1623054550000|2021-06-07 08:29:10|1637.6|1637.4|1637.2|1636.8|1637.6|1637.4|1636.8|1636.6|2542
1623054560000|2021-06-07 08:29:20||1637||1636.8||1637||1636.8|279
1623054580000|2021-06-07 08:29:40|1637.4|1637|1637.6|1637.2|1637.6|1637.4|1637.4|1637|259
1623054590000|2021-06-07 08:29:50|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|1000
1623054600000|2021-06-07 08:30:00|1637.8|1637.4|1637.6|1637.4|1637.8|1637.4|1637.4|1637.2|407
1623054610000|2021-06-07 08:30:10|||||||||310
1623054620000|2021-06-07 08:30:20|1637.8|1637.6|1638.2|1638|1638.2|1638|1637.8|1637.6|2191
1623054630000|2021-06-07 08:30:30|1638|1637.8|1638|1637.4|1638|1637.8|1637.8|1637.4|0
1623054640000|2021-06-07 08:30:40|1637.8||1637.8||1637.8||1637.6||0
1623054650000|2021-06-07 08:30:50|1637.6||1637.6||1637.6||1637.6||0
1623054660000|2021-06-07 08:31:00|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.2|1637|1747
1623054670000|2021-06-07 08:31:10|1637.2|1637|1637.2|1636.8|1637.2|1637.2|1637.2|1636.8|1729
1623054680000|2021-06-07 08:31:20|1637|1637|1636.4|1636|1637|1637|1636.4|1636|3531
1623054690000|2021-06-07 08:31:30||1636.2||1636.2||1636.2||1636|0
1623054700000|2021-06-07 08:31:40||1636||1636||1636.2||1636|0
1623054710000|2021-06-07 08:31:50|1636.2|1636.2|1635.8|1635.4|1636.2|1636.2|1635.6|1635.4|2613
1623054720000|2021-06-07 08:32:00|1636|1635.6|1636.4|1636.2|1636.4|1636.2|1636|1635.6|434
1623054730000|2021-06-07 08:32:10|1636.2|1636|1636.4|1636|1636.4|1636.2|1636|1635.8|2514
1623054740000|2021-06-07 08:32:20|1636.2|1636.2|1637|1636.4|1637|1636.6|1636.2|1636|1589
1623054750000|2021-06-07 08:32:30|1636.8|1636.6|1636.8|1636.4|1637.2|1637|1636.8|1636.4|1978
1623054760000|2021-06-07 08:32:40|1637|1636.6|1637|1636.8|1637|1636.8|1637|1636.6|0
1623054770000|2021-06-07 08:32:50||1636.6||1636.6||1636.8||1636.6|1077
1623054780000|2021-06-07 08:33:00|1636.8|1636.4|1636.4|1636|1637|1636.6|1636.4|1636|1137
1623054790000|2021-06-07 08:33:10|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|1952
1623054800000|2021-06-07 08:33:20|1636.2|1635.8|1636.2|1635.8|1636.4|1636|1636|1635.6|0
1623054810000|2021-06-07 08:33:30|1636|1636|1636|1635.8|1636.2|1636|1636|1635.6|0
1623054820000|2021-06-07 08:33:40|1635.8|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.6|885
1623054840000|2021-06-07 08:34:00|1635.8||1636||1636||1635.8||0
1623054850000|2021-06-07 08:34:10|1636.2|1635.8|1636.6|1636.2|1636.6|1636.2|1636.2|1635.8|1018
1623054860000|2021-06-07 08:34:20|1636.8|1636.4|1637.2|1637|1637.2|1637|1636.8|1636.4|549
1623054870000|2021-06-07 08:34:30|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|2499
1623054890000|2021-06-07 08:34:50|1637.6|1637.4|1637.8|1637.4|1638|1637.6|1637.6|1637.4|867
1623054900000|2021-06-07 08:35:00|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1623054920000|2021-06-07 08:35:20||1637.8||1637.8||1637.8||1637.8|0
1623054930000|2021-06-07 08:35:30|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|152
1623054940000|2021-06-07 08:35:40|1638.2|1637.8|1638.2|1638|1638.2|1638|1638.2|1637.8|0
1623054960000|2021-06-07 08:36:00|1638|1637.8|1638.8|1638.4|1638.8|1638.4|1638|1637.8|7538
1623054970000|2021-06-07 08:36:10|1638.6|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638.2|83
1623054980000|2021-06-07 08:36:20|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|0
1623054990000|2021-06-07 08:36:30|1638.6|1638.2|1638.6|1638.4|1638.8|1638.4|1638.6|1638.2|1000
1623055000000|2021-06-07 08:36:40|1638.4|1638.2|1637.6|1637.4|1638.4|1638.2|1637.6|1637.4|4945
1623055020000|2021-06-07 08:37:00|1637.8|1637.6|1637.4|1637|1637.8|1637.6|1637.4|1637|979
1623055040000|2021-06-07 08:37:20|1637.2||1637.2||1637.2||1637.2||0
1623055050000|2021-06-07 08:37:30|||||||||216
1623055060000|2021-06-07 08:37:40|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|885
1623055070000|2021-06-07 08:37:50|1638|1637.4|1638|1637.6|1638|1637.8|1637.8|1637.4|43
1623055080000|2021-06-07 08:38:00|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.6|1637.4|1861
1623055090000|2021-06-07 08:38:10||1637.4||1637.4||1637.6||1637.4|0
1623055100000|2021-06-07 08:38:20|1637.8||1637.8||1637.8||1637.6||0
1623055120000|2021-06-07 08:38:40|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1623055130000|2021-06-07 08:38:50|1638.2|1637.8|1638.4|1637.8|1638.4|1638|1638.2|1637.8|1220
1623055140000|2021-06-07 08:39:00|1638.2|1637.6|1637.6|1637.2|1638.2|1637.8|1637.6|1637.2|2709
1623055150000|2021-06-07 08:39:10||1637||1637.2||1637.2||1637|0
1623055160000|2021-06-07 08:39:20||1637||1637.2||1637.2||1637|0
1623055170000|2021-06-07 08:39:30|1637.4|1637.4|1638|1637.6|1638|1637.6|1637.4|1637.2|1553
1623055180000|2021-06-07 08:39:40|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|0
1623055190000|2021-06-07 08:39:50|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1623055220000|2021-06-07 08:40:20|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|215
1623055230000|2021-06-07 08:40:30|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|0
1623055240000|2021-06-07 08:40:40|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1637.6|1637.4|1493
1623055250000|2021-06-07 08:40:50|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|501
1623055260000|2021-06-07 08:41:00||1637.2||1637.2||1637.2||1637.2|0
1623055290000|2021-06-07 08:41:30||1637.4||1637.4||1637.4||1637.2|0
1623055330000|2021-06-07 08:42:10|1637.6||1637.6||1637.6||1637.6||0
1623055340000|2021-06-07 08:42:20|1637.8|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|119
1623055350000|2021-06-07 08:42:30|1638|1637.6|1638.4|1638|1638.4|1638|1638|1637.6|2746
1623055360000|2021-06-07 08:42:40|1638.2|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.8|1808
1623055370000|2021-06-07 08:42:50|1638.4|1638|1638.2|1637.8|1638.4|1638|1638.2|1637.8|0
1623055380000|2021-06-07 08:43:00||1638||1637.8||1638||1637.8|0
1623055390000|2021-06-07 08:43:10|1638||1638||1638||1638||670
1623055400000|2021-06-07 08:43:20|1638.2|1638|1638.2|1638|1638.4|1638|1638.2|1638|0
1623055410000|2021-06-07 08:43:30|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|214
1623055420000|2021-06-07 08:43:40|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|645
1623055430000|2021-06-07 08:43:50|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.4|1638.2|680
1623055440000|2021-06-07 08:44:00|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|1007
1623055450000|2021-06-07 08:44:10|1638.4|1638|1638|1637.6|1638.4|1638.2|1637.8|1637.4|5599
1623055460000|2021-06-07 08:44:20||1637.8||1637.6||1637.8||1637.6|68
1623055470000|2021-06-07 08:44:30|1637.8|1637.8|1637.8|1637.6|1637.8|1637.8|1637.8|1637.4|0
1623055480000|2021-06-07 08:44:40|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|725
1623055490000|2021-06-07 08:44:50||1637.6||1637.6||1637.6||1637.6|0
1623055510000|2021-06-07 08:45:10|1637.8|1637.4|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|1230
1623055520000|2021-06-07 08:45:20|1637.4|1637|1637|1636.6|1637.4|1637.2|1637|1636.6|485
1623055530000|2021-06-07 08:45:30|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.6|1636.4|1638
1623055540000|2021-06-07 08:45:40|1636.8|1636.4|1636.6|1636.2|1636.8|1636.6|1636.4|1636|2372
1623055550000|2021-06-07 08:45:50|1636.4|1636|1636.4|1636|1636.4|1636.2|1636.4|1636|0
1623055560000|2021-06-07 08:46:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|214
1623055570000|2021-06-07 08:46:10||1636.4||1636.2||1636.4||1636.2|19
1623055580000|2021-06-07 08:46:20||1636.4||1636.2||1636.4||1636.2|0
1623055590000|2021-06-07 08:46:30|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.6|20
1623055610000|2021-06-07 08:46:50|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.2|1635.8|0
1623055620000|2021-06-07 08:47:00|1636.2|1635.6|1636|1635.6|1636.2|1635.8|1635.8|1635.6|1927
1623055640000|2021-06-07 08:47:20|1636.2|1635.8|1636|1635.6|1636.2|1636|1636|1635.6|1344
1623055650000|2021-06-07 08:47:30|1636.2||1636||1636.2||1636||0
1623055660000|2021-06-07 08:47:40|1636.2|1635.8|1636.8|1636.4|1636.8|1636.4|1636.2|1635.8|933
1623055680000|2021-06-07 08:48:00||1636.6||1636.6||1636.6||1636.6|0
1623055690000|2021-06-07 08:48:10|1637|1636.8|1637.2|1637|1637.6|1637|1637|1636.6|3946
1623055720000|2021-06-07 08:48:40|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|220
1623055730000|2021-06-07 08:48:50|1637.2||1637.2||1637.2||1637.2||253
1623055750000|2021-06-07 08:49:10|1637.4|1637.2|1637.4|1637.2|1637.6|1637.2|1637.4|1637.2|217
1623055770000|2021-06-07 08:49:30|||||||||35
1623055780000|2021-06-07 08:49:40|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637.2|3045
1623055790000|2021-06-07 08:49:50|1637.6||1637.6||1637.6||1637.6||0
1623055800000|2021-06-07 08:50:00|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|138
1623055810000|2021-06-07 08:50:10|1637.6|1637.2|1637|1636.6|1637.6|1637.4|1637|1636.6|2216
1623055830000|2021-06-07 08:50:30|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|0
1623055850000|2021-06-07 08:50:50|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|955
1623055860000|2021-06-07 08:51:00|1636.2|1636.2|1636.6|1636.2|1636.6|1636.2|1636.2|1636|585
1623055870000|2021-06-07 08:51:10|1636.8|1636.4|1637|1636.4|1637|1636.4|1636.8|1636.4|0
1623055880000|2021-06-07 08:51:20|1636.8|1636.6|1637.2|1636.8|1637.2|1636.8|1636.6|1636.4|121
1623055890000|2021-06-07 08:51:30|1637.4|1637|1636.8|1636.6|1637.4|1637|1636.8|1636.6|1479
1623055910000|2021-06-07 08:51:50|1636.6|1636.4|1635.6|1635.2|1636.6|1636.4|1635.6|1635.2|1883
1623055920000|2021-06-07 08:52:00|1635.4|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635|826
1623055930000|2021-06-07 08:52:10|1635.4|1635|1635.4|1635|1635.4|1635|1635.2|1635|1
1623055940000|2021-06-07 08:52:20||1635.2||1635.2||1635.2||1635.2|0
1623055950000|2021-06-07 08:52:30|1635.2|1635|1634.8|1634.4|1635.2|1635|1634.8|1634.4|1866
1623055970000|2021-06-07 08:52:50|1635|1634.6|1635.4|1634.8|1635.4|1635|1635|1634.6|1810
1623055980000|2021-06-07 08:53:00|1635.2||1635.2||1635.2||1635.2||0
1623055990000|2021-06-07 08:53:10|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.4|1635|0
1623056020000|2021-06-07 08:53:40|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|256
1623056030000|2021-06-07 08:53:50|1635.4|1635|1635.8|1635.6|1635.8|1635.6|1635.4|1635|593
1623056040000|2021-06-07 08:54:00|1636|1635.4|1635.4|1634.8|1636|1635.8|1635.4|1634.8|1475
1623056050000|2021-06-07 08:54:10||1635||1635||1635||1635|0
1623056060000|2021-06-07 08:54:20|1635.2|1635.2|1634.8|1634.4|1635.2|1635.2|1634.8|1634.2|633
1623056090000|2021-06-07 08:54:50|1635|1634.6|1635|1634.8|1635.2|1635|1635|1634.6|1165
1623056100000|2021-06-07 08:55:00|1635.2||1635||1635.2||1635||0
1623056110000|2021-06-07 08:55:10|1634.8|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|1166
1623056120000|2021-06-07 08:55:20|1635.2|1634.6|1635.2|1634.8|1635.2|1635|1635|1634.6|2384
1623056140000|2021-06-07 08:55:40|1635.4|1635|1635.4|1635|1635.6|1635|1635.4|1635|480
1623056150000|2021-06-07 08:55:50|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|322
1623056160000|2021-06-07 08:56:00|1635.6|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|4510
1623056170000|2021-06-07 08:56:10|1635.4||1635.4||1635.6||1635.4||0
1623056180000|2021-06-07 08:56:20|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|2899
1623056190000|2021-06-07 08:56:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|1801
1623056200000|2021-06-07 08:56:40|1636|1635.6|1635.8|1635.4|1636|1635.8|1635.8|1635.4|868
1623056210000|2021-06-07 08:56:50|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.8|1635.4|0
1623056220000|2021-06-07 08:57:00|1636|1635.8|1635.8|1635.6|1636|1635.8|1635.8|1635.6|1900
1623056230000|2021-06-07 08:57:10|1635.4|1635.2|1635.8|1635.6|1635.8|1635.6|1635.4|1635.2|5753
1623056240000|2021-06-07 08:57:20||1635.4||1635.6||1635.6||1635.4|0
1623056250000|2021-06-07 08:57:30|1635.6|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.2|4394
1623056260000|2021-06-07 08:57:40|1636.2|1636|1636.4|1636.2|1636.6|1636.2|1636.2|1636|4795
1623056270000|2021-06-07 08:57:50|1636.2|1636|1636|1635.8|1636.2|1636|1636|1635.8|100
1623056280000|2021-06-07 08:58:00|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|1042
1623056290000|2021-06-07 08:58:10|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|2641
1623056300000|2021-06-07 08:58:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|472
1623056310000|2021-06-07 08:58:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|184
1623056320000|2021-06-07 08:58:40|1637|1636.4|1636.6|1636.2|1637|1636.6|1636.4|1636.2|5960
1623056340000|2021-06-07 08:59:00|1636.4||1636.6||1636.6||1636.4||0
1623056360000|2021-06-07 08:59:20|1636.4|1636|1636.2|1635.8|1636.4|1636|1636.2|1635.8|1481
1623056400000|2021-06-07 09:00:00|1636|1635.6|1636.8|1636.6|1636.8|1636.6|1635.8|1635.6|2900
1623056410000|2021-06-07 09:00:10|1637|1636.8|1636.8|1636.6|1637.2|1636.8|1636.8|1636.6|1423
1623056420000|2021-06-07 09:00:20|1636.6|1636.4|1636.8|1636.2|1636.8|1636.6|1636.6|1636.2|650
1623056430000|2021-06-07 09:00:30|1636.6|1636|1636.2|1635.8|1636.6|1636|1636.2|1635.8|3031
1623056440000|2021-06-07 09:00:40|1636|1635.6|1635.6|1635|1636|1635.8|1635.6|1635|368
1623056450000|2021-06-07 09:00:50||1635.2||1635.2||1635.2||1635|0
1623056460000|2021-06-07 09:01:00||1635||1635||1635||1635|0
1623056470000|2021-06-07 09:01:10|1635.8|1635.2|1635.8|1635.4|1635.8|1635.4|1635.8|1635.2|1329
1623056480000|2021-06-07 09:01:20|1636|1635.6|1636|1635.6|1636|1635.8|1636|1635.6|1511
1623056490000|2021-06-07 09:01:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|214
1623056500000|2021-06-07 09:01:40|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|355
1623056520000|2021-06-07 09:02:00|1635.8||1635.8||1635.8||1635.8||0
1623056530000|2021-06-07 09:02:10|1635.6||1635.8||1635.8||1635.6||0
1623056540000|2021-06-07 09:02:20|1635.6||1635.6||1635.6||1635.6||0
1623056550000|2021-06-07 09:02:30|1635.4|1635.4|1635.8|1635.4|1635.8|1635.4|1635.4|1635.4|0
1623056560000|2021-06-07 09:02:40|1635.6|1635.2|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|532
1623056570000|2021-06-07 09:02:50|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|537
1623056600000|2021-06-07 09:03:20|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.2|1635|758
1623056630000|2021-06-07 09:03:50|1635.6|1635.2|1635.6|1635.4|1635.6|1635.4|1635.6|1635.2|1350
1623056660000|2021-06-07 09:04:20|1636|1635.6|1635.6|1635.4|1636|1635.8|1635.6|1635.4|3097
1623056670000|2021-06-07 09:04:30|1635.8|1635.2|1635.2|1635|1635.8|1635.4|1635.2|1635|544
1623056690000|2021-06-07 09:04:50|1635.4|1635.2|1635.6|1635.2|1635.8|1635.2|1635.4|1635.2|1
1623056700000|2021-06-07 09:05:00|1635.4||1635.4||1635.4||1635.4||0
1623056740000|2021-06-07 09:05:40|1635.6|1635.4|1635.4|1635.2|1635.8|1635.4|1635.4|1635.2|1762
1623056750000|2021-06-07 09:05:50|1635.2|1635|1635.2|1634.8|1635.4|1635|1635|1634.6|642
1623056760000|2021-06-07 09:06:00|1635|1634.6|1634.8|1634.6|1635|1634.6|1634.8|1634.4|0
1623056770000|2021-06-07 09:06:10|||||||||110
1623056780000|2021-06-07 09:06:20|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.4|1634|788
1623056790000|2021-06-07 09:06:30|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|811
1623056800000|2021-06-07 09:06:40|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|0
1623056810000|2021-06-07 09:06:50|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|681
1623056820000|2021-06-07 09:07:00|1634.2|1633.8|1633.8|1633.6|1634.2|1633.8|1633.6|1633.2|1382
1623056830000|2021-06-07 09:07:10|1634|1633.8|1634.4|1634|1634.4|1634|1634|1633.6|1319
1623056840000|2021-06-07 09:07:20|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|0
1623056850000|2021-06-07 09:07:30|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|704
1623056860000|2021-06-07 09:07:40|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|350
1623056880000|2021-06-07 09:08:00|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.6|1633.2|838
1623056890000|2021-06-07 09:08:10|1633.6|1633.2|1633.6|1633.2|1633.6|1633.6|1633.6|1633.2|323
1623056900000|2021-06-07 09:08:20|1633.2|1633|1633.2|1632.8|1633.2|1633|1633.2|1632.8|980
1623056910000|2021-06-07 09:08:30|1633|1632.6|1633|1632.6|1633|1632.8|1633|1632.6|2268
1623056920000|2021-06-07 09:08:40|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|619
1623056930000|2021-06-07 09:08:50||1632.4||1632.4||1632.4||1632.4|0
1623056940000|2021-06-07 09:09:00|1633.2|1633|1632.8|1632.4|1633.2|1633|1632.6|1632.4|3753
1623056950000|2021-06-07 09:09:10|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1633|1632.6|1904
1623056960000|2021-06-07 09:09:20|1633|1632.6|1632.8|1632.4|1633|1632.8|1632.8|1632.4|750
1623056970000|2021-06-07 09:09:30|1632.6|1632.2|1632.2|1632|1632.6|1632.4|1632.2|1631.8|10907
1623056980000|2021-06-07 09:09:40|1632|1631.8|1632|1631.8|1632|1632|1632|1631.8|3691
1623056990000|2021-06-07 09:09:50|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.4|9086
1623057000000|2021-06-07 09:10:00||1631.6||1631.8||1631.8||1631.6|214
1623057010000|2021-06-07 09:10:10|1632.2|1631.6|1632.4|1632|1632.4|1632|1632.2|1631.6|50
1623057020000|2021-06-07 09:10:20|1632.6|1632.2|1632|1631.6|1632.6|1632.2|1632|1631.6|756
1623057030000|2021-06-07 09:10:30|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|738
1623057050000|2021-06-07 09:10:50|1631.6|1631.2|1631.2|1630.8|1631.6|1631.4|1631.2|1630.8|326
1623057070000|2021-06-07 09:11:10|1631|1630.6|1630.6|1630.2|1631|1630.6|1630.6|1630|665
1623057080000|2021-06-07 09:11:20||1630||1630||1630||1630|0
1623057090000|2021-06-07 09:11:30|1630.4|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|1921
1623057100000|2021-06-07 09:11:40|1630.6|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|1226
1623057110000|2021-06-07 09:11:50|1631|1630.6|1631.4|1631|1631.4|1631|1631|1630.6|0
1623057120000|2021-06-07 09:12:00|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631.2|0
1623057130000|2021-06-07 09:12:10|1631.8|1631.4|1631.8|1631.4|1632|1631.6|1631.8|1631.4|215
1623057140000|2021-06-07 09:12:20|1632|1631.6|1632|1631.6|1632|1631.6|1632|1631.6|230
1623057150000|2021-06-07 09:12:30|1632.2|1631.8|1632.2|1631.6|1632.2|1631.8|1631.8|1631.6|506
1623057160000|2021-06-07 09:12:40|1632.4|1631.8|1632|1631.6|1632.4|1632|1632|1631.6|1830
1623057170000|2021-06-07 09:12:50|1631.8|1631.8|1632.2|1631.8|1632.2|1631.8|1631.8|1631.8|1470
1623057190000|2021-06-07 09:13:10|1632|1632|1632|1631.6|1632.2|1632|1631.8|1631.6|1892
1623057210000|2021-06-07 09:13:30|1632.2|1631.8|1632.2|1631.8|1632.2|1632|1632.2|1631.8|786
1623057230000|2021-06-07 09:13:50|1632|1632|1632|1631.4|1632|1632|1631.6|1631.4|3971
1623057240000|2021-06-07 09:14:00||1631.6||1631.6||1631.6||1631.6|0
1623057250000|2021-06-07 09:14:10|1631.8|1631.4|1631.2|1630.8|1631.8|1631.4|1631.2|1630.8|3161
1623057260000|2021-06-07 09:14:20|1631.4|1631|1632|1631.6|1632|1631.6|1631.2|1631|605
1623057290000|2021-06-07 09:14:50|1631.8|1631.4|1632|1631.6|1632.2|1631.8|1631.6|1631.4|2942
1623057300000|2021-06-07 09:15:00|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|1193
1623057310000|2021-06-07 09:15:10|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|0
1623057330000|2021-06-07 09:15:30|1631.6|1631.2|1631.4|1631.2|1631.6|1631.2|1631.2|1631|1193
1623057340000|2021-06-07 09:15:40|1631.2|1631|1631.4|1630.8|1631.4|1631|1631.2|1630.8|801
1623057350000|2021-06-07 09:15:50|1631.2||1631.2||1631.2||1631.2||0
1623057360000|2021-06-07 09:16:00|1631|1630.6|1631|1630.6|1631|1630.6|1631|1630.4|545
1623057380000|2021-06-07 09:16:20|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.6|1630.2|0
1623057400000|2021-06-07 09:16:40|1630.4|1630.4|1630.8|1630.6|1630.8|1630.6|1630.4|1630.2|1286
1623057410000|2021-06-07 09:16:50|1631|1630.4|1631|1630.6|1631|1630.6|1631|1630.4|0
1623057420000|2021-06-07 09:17:00|1630.8|1630.4|1630.8|1630.2|1630.8|1630.6|1630.6|1630.2|788
1623057430000|2021-06-07 09:17:10|1630.6|1630.4|1630.4|1630|1630.6|1630.4|1630.4|1630|2735
1623057440000|2021-06-07 09:17:20|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|672
1623057450000|2021-06-07 09:17:30|1630.6|1630.2|1630.8|1630.2|1630.8|1630.4|1630.6|1630.2|215
1623057460000|2021-06-07 09:17:40|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|0
1623057470000|2021-06-07 09:17:50||1630.6||1630.4||1630.6||1630.4|1000
1623057490000|2021-06-07 09:18:10|1630.6|1630.6|1631|1630.6|1631.2|1630.8|1630.6|1630.6|2768
1623057520000|2021-06-07 09:18:40||1630.8||1630.6||1630.8||1630.6|127
1623057540000|2021-06-07 09:19:00|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|4171
1623057550000|2021-06-07 09:19:10|1630.4|1630|1630.4|1630|1630.4|1630.2|1630.2|1630|22
1623057570000|2021-06-07 09:19:30|1630.2|1629.8|1630|1629.8|1630.2|1629.8|1630|1629.6|3521
1623057580000|2021-06-07 09:19:40|1629.8|1629.6|1630.2|1629.8|1630.2|1630|1629.8|1629.6|6264
1623057600000|2021-06-07 09:20:00|1630|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.4|1555
1623057610000|2021-06-07 09:20:10|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|350
1623057620000|2021-06-07 09:20:20|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|1129
1623057630000|2021-06-07 09:20:30||1630||1630||1630||1630|0
1623057640000|2021-06-07 09:20:40|1630.4|1630.2|1630|1629.6|1630.6|1630.4|1629.8|1629.6|1711
1623057650000|2021-06-07 09:20:50|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|0
1623057670000|2021-06-07 09:21:10|||||||||207
1623057680000|2021-06-07 09:21:20|1630|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|906
1623057700000|2021-06-07 09:21:40|1630.2|1629.8|1630|1629.6|1630.2|1630|1630|1629.6|275
1623057720000|2021-06-07 09:22:00|1629.8|1629.4|1630.6|1630.2|1630.6|1630.2|1629.6|1629.4|9554
1623057730000|2021-06-07 09:22:10|1630.8|1630.4|1631.6|1631|1631.6|1631|1630.6|1630.4|2916
1623057740000|2021-06-07 09:22:20|1631.8|1631.2|1631.6|1631.2|1631.8|1631.4|1631.4|1631|0
1623057750000|2021-06-07 09:22:30|1631.4|1631|1631.2|1631|1631.4|1631.2|1631.2|1631|0
1623057760000|2021-06-07 09:22:40|1631|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|861
1623057780000|2021-06-07 09:23:00|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.4|12
1623057810000|2021-06-07 09:23:30|1631|1630.6|1631|1630.8|1631|1630.8|1631|1630.6|2101
1623057820000|2021-06-07 09:23:40|1631.2||1631.2||1631.2||1631||0
1623057840000|2021-06-07 09:24:00|1631.4|1631|1631.4|1631|1631.6|1631.2|1631.2|1631|997
1623057850000|2021-06-07 09:24:10|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|614
1623057870000|2021-06-07 09:24:30|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.8|1630.4|2556
1623057890000|2021-06-07 09:24:50|1631|1630.6|1630.6|1630.2|1631|1630.6|1630.6|1630.2|865
1623057900000|2021-06-07 09:25:00|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.2|1630|915
1623057930000|2021-06-07 09:25:30|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|0
1623057950000|2021-06-07 09:25:50|1630.6|1630.2|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|2834
1623057960000|2021-06-07 09:26:00|1630.6|1630.2|1630.8|1630.6|1631|1630.6|1630.6|1630.2|2254
1623057970000|2021-06-07 09:26:10|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|3
1623057980000|2021-06-07 09:26:20|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|718
1623057990000|2021-06-07 09:26:30|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|1435
1623058000000|2021-06-07 09:26:40|1631|1630.6|1631|1630.6|1631|1630.6|1631|1630.6|0
1623058010000|2021-06-07 09:26:50|1630.8|1630.8|1630.8|1630.4|1630.8|1630.8|1630.8|1630.4|398
1623058020000|2021-06-07 09:27:00|1630.6|1630.6|1630.6|1630.2|1630.6|1630.6|1630.6|1630.2|506
1623058030000|2021-06-07 09:27:10|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|0
1623058040000|2021-06-07 09:27:20|1631|1630.6|1631.2|1630.8|1631.2|1631|1631|1630.6|800
1623058050000|2021-06-07 09:27:30|1631|1630.6|1631.2|1630.8|1631.2|1631|1631|1630.6|375
1623058060000|2021-06-07 09:27:40|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1631|1764
1623058070000|2021-06-07 09:27:50|1631.8|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|0
1623058080000|2021-06-07 09:28:00|1631.4|1631.2|1631.8|1631.6|1631.8|1631.6|1631.4|1631.2|722
1623058100000|2021-06-07 09:28:20|1632||1632||1632||1632||0
1623058110000|2021-06-07 09:28:30|1631.8|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|634
1623058120000|2021-06-07 09:28:40||1631.8||1631.8||1631.8||1631.8|0
1623058130000|2021-06-07 09:28:50|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|596
1623058140000|2021-06-07 09:29:00|1631.4|1631.2|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|556
1623058160000|2021-06-07 09:29:20|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.2|1106
1623058170000|2021-06-07 09:29:30|1631|1630.6|1630.8|1630.6|1631|1630.8|1630.8|1630.6|1143
1623058180000|2021-06-07 09:29:40|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.2|215
1623058190000|2021-06-07 09:29:50||1630.4||1630.6||1630.6||1630.4|0
1623058200000|2021-06-07 09:30:00|1631|1630.8|1631.2|1630.8|1631.2|1630.8|1631|1630.8|215
1623058210000|2021-06-07 09:30:10|1631|1630.6|1630.8|1630.4|1631|1630.8|1630.8|1630.4|86
1623058220000|2021-06-07 09:30:20|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|3165
1623058230000|2021-06-07 09:30:30|1630.6|1630.2|1631.2|1630.8|1631.2|1630.8|1630.6|1630.2|2482
1623058240000|2021-06-07 09:30:40|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|215
1623058260000|2021-06-07 09:31:00|1631.6|1631.4|1631.8|1631.6|1632|1631.6|1631.6|1631.4|215
1623058270000|2021-06-07 09:31:10|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|155
1623058290000|2021-06-07 09:31:30|||||||||351
1623058310000|2021-06-07 09:31:50|1632|1631.6|1632|1631.6|1632|1631.6|1632|1631.6|1
1623058320000|2021-06-07 09:32:00|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632.2|1631.8|1392
1623058330000|2021-06-07 09:32:10|1632.2||1632.4||1632.4||1632.2||5000
1623058340000|2021-06-07 09:32:20|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|0
1623058400000|2021-06-07 09:33:20||1632.4||1632.4||1632.4||1632.4|500
1623058420000|2021-06-07 09:33:40|1632.8|1632.6|1633|1632.8|1633|1632.8|1632.8|1632.6|280
1623058430000|2021-06-07 09:33:50|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|374
1623058450000|2021-06-07 09:34:10|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|779
1623058470000|2021-06-07 09:34:30|1633|1632.8|1632.4|1632.2|1633|1632.8|1632.4|1632.2|1118
1623058480000|2021-06-07 09:34:40|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1631.8|184
1623058490000|2021-06-07 09:34:50|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|0
1623058500000|2021-06-07 09:35:00|1632||1632.2||1632.2||1632||0
1623058510000|2021-06-07 09:35:10|1632|1631.6|1632|1631.6|1632|1631.6|1632|1631.6|0
1623058530000|2021-06-07 09:35:30|1631.8|1631.8|1631.8|1631.4|1631.8|1631.8|1631.8|1631.4|443
1623058540000|2021-06-07 09:35:40|1632|1631.6|1632|1631.8|1632|1631.8|1632|1631.6|907
1623058550000|2021-06-07 09:35:50|1632.2|1632|1632.4|1632.2|1632.4|1632.2|1632.2|1632|922
1623058560000|2021-06-07 09:36:00|1632.6|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|393
1623058570000|2021-06-07 09:36:10|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.2|96
1623058580000|2021-06-07 09:36:20|1633|1632.6|1633|1632.6|1633|1632.6|1633|1632.6|0
1623058590000|2021-06-07 09:36:30|1632.8|1632.8|1632.4|1632|1633.2|1633|1632.4|1632|5632
1623058600000|2021-06-07 09:36:40|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|0
1623058610000|2021-06-07 09:36:50||1631.8||1631.8||1631.8||1631.6|0
1623058620000|2021-06-07 09:37:00|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|399
1623058660000|2021-06-07 09:37:40|1631.6|1631|1631.2|1630.8|1631.8|1631.2|1631|1630.6|9788
1623058670000|2021-06-07 09:37:50|1631.4|1631|1631.4|1631|1631.4|1631.2|1631.4|1631|538
1623058680000|2021-06-07 09:38:00||1631.2||1631||1631.2||1631|410
1623058690000|2021-06-07 09:38:10|1631.2|1630.8|1631|1630.6|1631.2|1631|1631|1630.6|802
1623058710000|2021-06-07 09:38:30|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|3043
1623058730000|2021-06-07 09:38:50|1630.6|1630.2|1630.2|1629.8|1630.6|1630.4|1630|1629.6|4016
1623058740000|2021-06-07 09:39:00|1630.4|1630|1630.4|1630|1630.4|1630|1630.4|1630|0
1623058760000|2021-06-07 09:39:20|1630.6|1630.2|1631|1630.4|1631|1630.4|1630.4|1630|2805
1623058780000|2021-06-07 09:39:40|1631.2|1630.6|1631.4|1630.8|1631.4|1631|1631.2|1630.6|0
1623058790000|2021-06-07 09:39:50|1631.6|1631|1631.2|1630.8|1631.6|1631.2|1631.2|1630.8|3253
1623058820000|2021-06-07 09:40:20|1631|1631|1631|1630.8|1631|1631|1631|1630.8|0
1623058830000|2021-06-07 09:40:30|1630.8|1630.6|1630.8|1630.6|1631|1630.8|1630.8|1630.6|1359
1623058850000|2021-06-07 09:40:50|1631||1630.8||1631||1630.8||2130
1623058870000|2021-06-07 09:41:10|1631|1630.4|1630.4|1630|1631|1630.6|1630.2|1629.8|1575
1623058890000|2021-06-07 09:41:30|1630.6|1630.2|1630.6|1630.4|1630.8|1630.4|1630.6|1630.2|2178
1623058900000|2021-06-07 09:41:40|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.4|1630|5
1623058910000|2021-06-07 09:41:50|1630.2|1630.2|1629.8|1629.6|1630.2|1630.2|1629.8|1629.6|1880
1623058930000|2021-06-07 09:42:10|1630|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.6|3247
1623058940000|2021-06-07 09:42:20|1630.4|1630|1630.2|1629.8|1630.4|1630|1630.2|1629.8|800
1623058950000|2021-06-07 09:42:30|1630||1630.2||1630.2||1630||2470
1623058960000|2021-06-07 09:42:40|1630|1629.6|1629.6|1629.2|1630|1629.6|1629.4|1629|3806
1623058970000|2021-06-07 09:42:50|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|1281
1623058980000|2021-06-07 09:43:00|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|0
1623058990000|2021-06-07 09:43:10|1630|1629.6|1630|1629.6|1630.2|1629.6|1629.8|1629.6|219
1623059000000|2021-06-07 09:43:20||1629.8||1629.6||1629.8||1629.6|5
1623059010000|2021-06-07 09:43:30|1629.8|1629.4|1630|1629.4|1630|1629.6|1629.6|1629.2|2291
1623059020000|2021-06-07 09:43:40|1629.8|1629.2|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|2300
1623059030000|2021-06-07 09:43:50|1629.6|1629.6|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|430
1623059040000|2021-06-07 09:44:00|1630|1629.6|1630.2|1629.8|1630.2|1629.8|1630|1629.6|0
1623059060000|2021-06-07 09:44:20||1630||1630||1630||1629.8|5
1623059070000|2021-06-07 09:44:30|1630|1629.8|1630.2|1629.8|1630.2|1629.8|1630|1629.8|735
1623059100000|2021-06-07 09:45:00|1630.4|1630|1630.4|1630|1630.4|1630.2|1630.4|1630|0
1623059120000|2021-06-07 09:45:20|1630.8|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|4223
1623059130000|2021-06-07 09:45:30|1630.6|1630.2|1630.2|1630|1630.6|1630.4|1630.2|1629.8|749
1623059140000|2021-06-07 09:45:40|1630.4|1630.2|1629.8|1629.4|1630.4|1630.2|1629.6|1629.2|3269
1623059150000|2021-06-07 09:45:50|1630|1629.6|1630|1629.6|1630|1629.8|1630|1629.4|897
1623059160000|2021-06-07 09:46:00|1629.8|1629.4|1629.8|1629.4|1629.8|1629.6|1629.6|1629.2|1281
1623059170000|2021-06-07 09:46:10||1629.6||1629.2||1629.6||1629.2|1187
1623059180000|2021-06-07 09:46:20|1630|1629.4|1629.4|1629|1630|1629.6|1629.2|1629|12968
1623059190000|2021-06-07 09:46:30|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.6|612
1623059200000|2021-06-07 09:46:40|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1629|1628.6|0
1623059210000|2021-06-07 09:46:50|1629.4|1629|1629.6|1629.2|1629.6|1629.4|1629.4|1628.8|2089
1623059220000|2021-06-07 09:47:00|1629.4|1629|1629.8|1629.2|1629.8|1629.4|1629.4|1629|8484
1623059230000|2021-06-07 09:47:10|1630|1629.4|1630|1629.4|1630|1629.6|1629.8|1629.4|510
1623059240000|2021-06-07 09:47:20|1629.8|1629.2|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|0
1623059250000|2021-06-07 09:47:30|1629.4|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|2741
1623059260000|2021-06-07 09:47:40|1629.2|1629|1628.6|1628.2|1629.2|1629|1628.6|1628.2|3743
1623059270000|2021-06-07 09:47:50|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.8|1628.2|1023
1623059280000|2021-06-07 09:48:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|5
1623059290000|2021-06-07 09:48:10|1628.8|1628.4|1628.8|1628.4|1629|1628.8|1628.8|1628.4|1157
1623059310000|2021-06-07 09:48:30||1628.6||1628.6||1628.6||1628.6|5095
1623059320000|2021-06-07 09:48:40|1629|1628.8|1629.4|1629.2|1629.4|1629.2|1629|1628.8|8036
1623059330000|2021-06-07 09:48:50|1629.6|1629.4|1629.4|1629|1629.6|1629.4|1629.4|1629|619
1623059340000|2021-06-07 09:49:00||1629.2||1629||1629.2||1629|200
1623059350000|2021-06-07 09:49:10|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|583
1623059370000|2021-06-07 09:49:30|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|391
1623059380000|2021-06-07 09:49:40|1629.2||1629.2||1629.2||1629.2||0
1623059390000|2021-06-07 09:49:50||1628.8||1628.8||1628.8||1628.8|5
1623059400000|2021-06-07 09:50:00|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.4|1629|74
1623059410000|2021-06-07 09:50:10|1629.2|1629|1629|1628.6|1629.2|1629|1628.8|1628.4|597
1623059440000|2021-06-07 09:50:40|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.8|1409
1623059450000|2021-06-07 09:50:50|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1088
1623059460000|2021-06-07 09:51:00||1629||1629||1629||1629|0
1623059480000|2021-06-07 09:51:20||1629.2||1629.2||1629.2||1629.2|11
1623059500000|2021-06-07 09:51:40|1629.2|1629|1629|1628.6|1629.4|1629|1629|1628.6|455
1623059510000|2021-06-07 09:51:50||1628.8||1628.8||1628.8||1628.8|5
1623059520000|2021-06-07 09:52:00|1628.8|1628.6|1628.8|1628.6|1629|1628.8|1628.8|1628.4|3259
1623059530000|2021-06-07 09:52:10|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.4|1628.2|523
1623059540000|2021-06-07 09:52:20|1628.6|1628.6|1628.6|1628.2|1628.8|1628.6|1628.4|1628.2|4707
1623059550000|2021-06-07 09:52:30|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|1800
1623059570000|2021-06-07 09:52:50|1628.4|1628.4|1628|1627.8|1628.4|1628.4|1627.8|1627.6|5395
1623059580000|2021-06-07 09:53:00|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.8|1627.4|1001
1623059590000|2021-06-07 09:53:10|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.4|1086
1623059640000|2021-06-07 09:54:00|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.4|202
1623059650000|2021-06-07 09:54:10|1627.6|1627.4|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|1001
1623059670000|2021-06-07 09:54:30|1627.4|1627|1627.2|1627|1627.4|1627|1627.2|1627|994
1623059690000|2021-06-07 09:54:50|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|519
1623059700000|2021-06-07 09:55:00|1627.6|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.2|566
1623059710000|2021-06-07 09:55:10|1627.8|1627.4|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|756
1623059720000|2021-06-07 09:55:20|1627.8|1627.4|1627.2|1626.8|1627.8|1627.4|1627|1626.8|4646
1623059730000|2021-06-07 09:55:30|1627.4|1627|1627.6|1627.2|1627.6|1627.4|1627.4|1627|1135
1623059770000|2021-06-07 09:56:10||1627.4||1627.4||1627.4||1627.4|0
1623059790000|2021-06-07 09:56:30|1627.8|1627.6|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|1606
1623059800000|2021-06-07 09:56:40|1628.4|1628|1628.4|1628|1628.4|1628|1627.8|1627.4|1283
1623059810000|2021-06-07 09:56:50|1628.2|1627.8|1628.4|1627.8|1628.4|1627.8|1628.2|1627.8|0
1623059820000|2021-06-07 09:57:00|1628.6|1628|1628.8|1628.4|1628.8|1628.4|1628.2|1628|1298
1623059830000|2021-06-07 09:57:10|1629|1628.6|1629|1628.6|1629|1628.6|1628.6|1628.4|2987
1623059840000|2021-06-07 09:57:20|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.2|144
1623059850000|2021-06-07 09:57:30|1628.4|1628.2|1628.2|1627.8|1628.6|1628.2|1628.2|1627.8|2886
1623059880000|2021-06-07 09:58:00|1628|1627.6|1627.6|1627.2|1628|1627.6|1627.6|1627.2|683
1623059900000|2021-06-07 09:58:20||1627.4||1627.4||1627.4||1627.2|700
1623059910000|2021-06-07 09:58:30||1627.2||1627.2||1627.2||1627.2|0
1623059920000|2021-06-07 09:58:40||1627.4||1627.4||1627.4||1627.4|0
1623059930000|2021-06-07 09:58:50||1627.2||1627.4||1627.4||1627.2|0
1623059940000|2021-06-07 09:59:00||1627.2||1627.4||1627.4||1627.2|0
1623059950000|2021-06-07 09:59:10|1627.4|1627.2|1627.8|1627.4|1627.8|1627.4|1627.4|1627.2|1627
1623059960000|2021-06-07 09:59:20|1627.6|1627.6|1627.4|1627.2|1627.8|1627.6|1627.4|1627.2|0
1623059970000|2021-06-07 09:59:30|1627.6||1627.6||1627.6||1627.6||0
1623059980000|2021-06-07 09:59:40|1627.4|1627|1627.2|1626.8|1627.4|1627|1627|1626.8|557
1623059990000|2021-06-07 09:59:50|1627.4|1627|1627.4|1627|1627.8|1627.6|1627.4|1627|2237
1623060000000|2021-06-07 10:00:00|1627.2|1626.8|1627.2|1626.6|1627.4|1627|1627|1626.6|359
1623060010000|2021-06-07 10:00:10|1627|1627|1627.2|1626.8|1627.4|1627|1627|1626.6|2369
1623060020000|2021-06-07 10:00:20|1627.4|1626.6|1627.4|1627|1627.4|1627|1627.4|1626.6|0
1623060040000|2021-06-07 10:00:40|1627.6|1627.2|1627.8|1627.4|1628|1627.6|1627.6|1627.2|660
1623060050000|2021-06-07 10:00:50|1627.6|1627.2|1627.6|1627.4|1627.8|1627.4|1627.6|1627.2|0
1623060060000|2021-06-07 10:01:00|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|1329
1623060070000|2021-06-07 10:01:10||1627.2||1627||1627.2||1627|875
1623060090000|2021-06-07 10:01:30|1627.2|1627.2|1627.2|1626.8|1627.2|1627.2|1627|1626.8|675
1623060100000|2021-06-07 10:01:40|1627|1627|1627|1626.4|1627|1627|1626.8|1626.4|845
1623060110000|2021-06-07 10:01:50||1626.6||1626.8||1626.8||1626.6|0
1623060120000|2021-06-07 10:02:00|1626.8|1626.6|1627|1626.8|1627.2|1626.8|1626.8|1626.6|761
1623060130000|2021-06-07 10:02:10|1627.2|1626.6|1627|1626.6|1627.2|1626.6|1626.8|1626.6|741
1623060140000|2021-06-07 10:02:20|1627.2|1627|1627.2|1627|1627.4|1627.2|1627.2|1627|1018
1623060150000|2021-06-07 10:02:30|1627|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.8|417
1623060160000|2021-06-07 10:02:40||1627||1627||1627||1627|42
1623060170000|2021-06-07 10:02:50|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|3034
1623060180000|2021-06-07 10:03:00|1627.2|1627|1627|1626.6|1627.2|1627|1627|1626.6|1812
1623060190000|2021-06-07 10:03:10|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|465
1623060210000|2021-06-07 10:03:30|1627|1627|1626.6|1626.4|1627|1627|1626.6|1626.2|611
1623060220000|2021-06-07 10:03:40|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626|0
1623060230000|2021-06-07 10:03:50|1626.6|1626.4|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|1459
1623060260000|2021-06-07 10:04:20|1626.8|1626.4|1627|1626.8|1627.2|1627|1626.8|1626.4|4401
1623060270000|2021-06-07 10:04:30|1627.2|1627|1627|1626.6|1627.2|1627|1626.8|1626.6|4953
1623060280000|2021-06-07 10:04:40|1627.2|1626.8|1627.2|1627|1627.2|1627|1627.2|1626.8|636
1623060290000|2021-06-07 10:04:50|1627.4|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1627|2072
1623060300000|2021-06-07 10:05:00|1627.4|1627.2|1627.8|1627.4|1628|1627.6|1627.2|1627|1400
1623060310000|2021-06-07 10:05:10|1628||1627.8||1628||1627.8||0
1623060330000|2021-06-07 10:05:30|1627.6||1627.6||1627.6||1627.6||0
1623060340000|2021-06-07 10:05:40|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1071
1623060350000|2021-06-07 10:05:50|1627.2|1627|1627.4|1627|1627.4|1627.2|1627.2|1627|3014
1623060370000|2021-06-07 10:06:10|1627.2|1626.8|1626.8|1626.6|1627.2|1626.8|1626.8|1626.4|4957
1623060380000|2021-06-07 10:06:20|1627|1626.8|1627.2|1627|1627.4|1627|1627|1626.8|1915
1623060390000|2021-06-07 10:06:30|1627.4||1627.4||1627.4||1627.4||0
1623060400000|2021-06-07 10:06:40|1627.2||1627.4||1627.4||1627.2||0
1623060420000|2021-06-07 10:07:00|1627.2|1627.2|1627.6|1627.2|1627.6|1627.4|1627.2|1627.2|216
1623060440000|2021-06-07 10:07:20|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|0
1623060450000|2021-06-07 10:07:30|1627.6||1627.6||1627.6||1627.6||0
1623060470000|2021-06-07 10:07:50|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1142
1623060480000|2021-06-07 10:08:00|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|0
1623060510000|2021-06-07 10:08:30|||||||||1993
1623060540000|2021-06-07 10:09:00|1627.4|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1627|891
1623060580000|2021-06-07 10:09:40|||||||||76
1623060600000|2021-06-07 10:10:00|1627.4|1627.2|1626.8|1626.4|1627.4|1627.2|1626.8|1626.4|6611
1623060610000|2021-06-07 10:10:10|1627|1626.6|1627.2|1626.8|1627.2|1626.8|1627|1626.6|841
1623060660000|2021-06-07 10:11:00|1627|1627|1627|1626.8|1627|1627|1627|1626.8|0
1623060670000|2021-06-07 10:11:10|1627.2||1627.2||1627.2||1627.2||0
1623060720000|2021-06-07 10:12:00|1627|1626.6|1627|1626.6|1627.2|1626.8|1626.8|1626.6|1479
1623060730000|2021-06-07 10:12:10|1626.8|1626.4|1626.4|1626.2|1626.8|1626.4|1626|1625.8|13634
1623060740000|2021-06-07 10:12:20||1626||1626.2||1626.2||1626|0
1623060750000|2021-06-07 10:12:30|1626.6|1626.4|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|779
1623060770000|2021-06-07 10:12:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|650
1623060780000|2021-06-07 10:13:00||1626.6||1626.6||1626.6||1626.6|0
1623060810000|2021-06-07 10:13:30|||||||||1618
1623060840000|2021-06-07 10:14:00|1626.6|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|796
1623060850000|2021-06-07 10:14:10|1626.8|1626.6|1627.4|1627.2|1627.6|1627.4|1626.8|1626.6|3864
1623060890000|2021-06-07 10:14:50|1627.2|1627|1627.2|1627|1627.4|1627.2|1627|1626.8|4860
1623060900000|2021-06-07 10:15:00|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|464
1623060930000|2021-06-07 10:15:30||1627.2||1627.2||1627.2||1627.2|700
1623060940000|2021-06-07 10:15:40|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|1855
1623060950000|2021-06-07 10:15:50|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|1604
1623060960000|2021-06-07 10:16:00|1627.6||1627.8||1627.8||1627.6||0
1623060970000|2021-06-07 10:16:10|1628|1627.6|1628|1627.8|1628|1627.8|1628|1627.6|2346
1623060980000|2021-06-07 10:16:20|1627.8|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|1361
1623060990000|2021-06-07 10:16:30|1627.8||1627.8||1627.8||1627.8||0
1623061020000|2021-06-07 10:17:00|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|692
1623061030000|2021-06-07 10:17:10|1628.2|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|503
1623061040000|2021-06-07 10:17:20|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1623061050000|2021-06-07 10:17:30|1628.2|1628.2|1628.2|1628|1628.2|1628.2|1628.2|1628|2139
1623061060000|2021-06-07 10:17:40|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|4494
1623061070000|2021-06-07 10:17:50|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.8|1627.4|635
1623061080000|2021-06-07 10:18:00|1627.6|1627.2|1627|1626.8|1627.6|1627.2|1627|1626.8|1277
1623061090000|2021-06-07 10:18:10|1626.8|1626.2|1627|1626.6|1627|1626.6|1626.4|1626.2|11675
1623061100000|2021-06-07 10:18:20|1627.2|1626.8|1627|1626.8|1627.2|1627|1627|1626.6|2776
1623061110000|2021-06-07 10:18:30|1627.2|1626.6|1626.8|1626.6|1627.2|1626.6|1626.8|1626.6|216
1623061120000|2021-06-07 10:18:40|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.6|3000
1623061150000|2021-06-07 10:19:10|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|628
1623061160000|2021-06-07 10:19:20|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|582
1623061190000|2021-06-07 10:19:50||1626.6||1626.6||1626.6||1626.6|750
1623061200000|2021-06-07 10:20:00|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|0
1623061220000|2021-06-07 10:20:20|1626.8|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.4|1650
1623061250000|2021-06-07 10:20:50||1626.6||1626.6||1626.6||1626.6|100
1623061260000|2021-06-07 10:21:00|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.6|1157
1623061270000|2021-06-07 10:21:10||1626.6||1626.6||1626.6||1626.6|0
1623061290000|2021-06-07 10:21:30|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1175
1623061300000|2021-06-07 10:21:40||1627||1627||1627||1627|0
1623061310000|2021-06-07 10:21:50|1627|1626.8|1627.4|1627|1627.4|1627|1627|1626.8|461
1623061320000|2021-06-07 10:22:00|1627.6|1627.2|1627.8|1627.4|1628.2|1627.6|1627.6|1627.2|5097
1623061340000|2021-06-07 10:22:20|1628|1627.8|1628.2|1627.8|1628.2|1628|1627.8|1627.6|10951
1623061370000|2021-06-07 10:22:50|1628|1628|1627.6|1627.4|1628|1628|1627.6|1627.4|2081
1623061390000|2021-06-07 10:23:10|1627.4|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627.2|3976
1623061400000|2021-06-07 10:23:20|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|1019
1623061410000|2021-06-07 10:23:30|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|0
1623061430000|2021-06-07 10:23:50|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|300
1623061440000|2021-06-07 10:24:00||1627.4||1627.4||1627.4||1627.4|0
1623061460000|2021-06-07 10:24:20||1627.6||1627.6||1627.6||1627.6|0
1623061470000|2021-06-07 10:24:30||1627.4||1627.4||1627.4||1627.4|0
1623061490000|2021-06-07 10:24:50|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|500
1623061500000|2021-06-07 10:25:00|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|216
1623061510000|2021-06-07 10:25:10|1628|1627.8|1628|1627.8|1628.2|1628|1628|1627.8|3522
1623061520000|2021-06-07 10:25:20|1628.2|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|215
1623061530000|2021-06-07 10:25:30||1628||1628||1628||1628|0
1623061550000|2021-06-07 10:25:50|1628|1627.8|1628|1627.8|1628.2|1628|1628|1627.8|887
1623061560000|2021-06-07 10:26:00|1627.8|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|1868
1623061570000|2021-06-07 10:26:10|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|61
1623061580000|2021-06-07 10:26:20|1627.8||1627.8||1627.8||1627.8||47
1623061590000|2021-06-07 10:26:30|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|759
1623061650000|2021-06-07 10:27:30|1627.6|1627.2|1627.2|1627|1627.6|1627.2|1627.2|1627|2419
1623061660000|2021-06-07 10:27:40|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|1847
1623061670000|2021-06-07 10:27:50|1627|1626.8|1626.8|1626.4|1627|1626.8|1626.6|1626.4|4303
1623061680000|2021-06-07 10:28:00|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|1456
1623061690000|2021-06-07 10:28:10||1626.4||1626.4||1626.4||1626.4|0
1623061700000|2021-06-07 10:28:20|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|0
1623061710000|2021-06-07 10:28:30|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.8|1626.4|4455
1623061720000|2021-06-07 10:28:40||1626.8||1626.8||1626.8||1626.8|0
1623061730000|2021-06-07 10:28:50|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|2498
1623061740000|2021-06-07 10:29:00|1627.4|1627.2|1628|1627.6|1628|1627.8|1627.4|1627.2|579
1623061750000|2021-06-07 10:29:10|1627.8|1627.4|1627.8|1627.4|1628|1627.4|1627.8|1627.4|0
1623061760000|2021-06-07 10:29:20||1627.6||1627.4||1627.6||1627.4|0
1623061770000|2021-06-07 10:29:30||1627.6||1627.6||1627.6||1627.6|0
1623061780000|2021-06-07 10:29:40|1628|1627.8|1628|1627.6|1628.2|1628|1627.8|1627.6|514
1623061790000|2021-06-07 10:29:50|1628.2|1627.8|1628.6|1628.2|1628.6|1628.2|1628.2|1627.8|4763
1623061800000|2021-06-07 10:30:00|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|0
1623061820000|2021-06-07 10:30:20|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|1196
1623061830000|2021-06-07 10:30:30|1629.2|1628.8|1629.4|1629|1629.4|1629|1629|1628.8|803
1623061850000|2021-06-07 10:30:50|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|4236
1623061860000|2021-06-07 10:31:00|1629.2|1628.8|1628.4|1628.2|1629.2|1629|1628.4|1628.2|2617
1623061870000|2021-06-07 10:31:10|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|817
1623061880000|2021-06-07 10:31:20|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|1118
1623061910000|2021-06-07 10:31:50|1628.2|1627.8|1627.8|1627.4|1628.2|1627.8|1627.8|1627.4|797
1623061920000|2021-06-07 10:32:00|1627.6||1627.6||1627.6||1627.6||0
1623061930000|2021-06-07 10:32:10||1627.2||1627.2||1627.2||1627.2|0
1623061950000|2021-06-07 10:32:30|1627.4|1627|1627.2|1626.8|1627.4|1627.2|1627|1626.8|1608
1623061960000|2021-06-07 10:32:40||1627||1627||1627||1627|0
1623061970000|2021-06-07 10:32:50|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|939
1623061980000|2021-06-07 10:33:00|1627.2|1626.8|1627.4|1627|1627.4|1627|1626.8|1626.4|3298
1623061990000|2021-06-07 10:33:10|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|761
1623062000000|2021-06-07 10:33:20|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.4|721
1623062010000|2021-06-07 10:33:30|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|650
1623062020000|2021-06-07 10:33:40||1627.6||1627.6||1627.6||1627.4|547
1623062040000|2021-06-07 10:34:00|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|133
1623062050000|2021-06-07 10:34:10|1627.6|1627.6|1627.8|1627.6|1627.8|1627.6|1627.4|1627|11929
1623062060000|2021-06-07 10:34:20|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|1208
1623062070000|2021-06-07 10:34:30|1628|1627.4|1628|1627.6|1628|1627.8|1628|1627.4|513
1623062080000|2021-06-07 10:34:40|1627.8|1627.8|1627.8|1627.4|1627.8|1627.8|1627.8|1627.4|516
1623062090000|2021-06-07 10:34:50|1627.6||1627.8||1627.8||1627.6||0
1623062110000|2021-06-07 10:35:10||1627.6||1627.6||1627.6||1627.4|264
1623062120000|2021-06-07 10:35:20|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|385
1623062130000|2021-06-07 10:35:30|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|1825
1623062140000|2021-06-07 10:35:40||1627.2||1627||1627.2||1627|633
1623062150000|2021-06-07 10:35:50|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|675
1623062160000|2021-06-07 10:36:00|1627.8|1627.2|1628|1627.8|1628|1627.8|1627.8|1627.2|2550
1623062170000|2021-06-07 10:36:10|1628.2|1628|1628.4|1628.2|1628.6|1628.4|1628.2|1628|423
1623062180000|2021-06-07 10:36:20|1628.2|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|1525
1623062200000|2021-06-07 10:36:40||1628.2||1628.2||1628.2||1628.2|0
1623062210000|2021-06-07 10:36:50|1628.6|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|862
1623062220000|2021-06-07 10:37:00|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|5120
1623062230000|2021-06-07 10:37:10|1628.6|1628.2|1628.4|1628|1628.6|1628.4|1628.2|1628|2222
1623062240000|2021-06-07 10:37:20|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|520
1623062250000|2021-06-07 10:37:30|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|10
1623062270000|2021-06-07 10:37:50||1628.6||1628.6||1628.6||1628.6|469
1623062280000|2021-06-07 10:38:00|1628.6|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.2|1578
1623062290000|2021-06-07 10:38:10|1629.2|1628.8|1629|1628.6|1629.2|1629|1628.8|1628.6|559
1623062300000|2021-06-07 10:38:20|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1628.8|1628.6|570
1623062310000|2021-06-07 10:38:30|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|8000
1623062320000|2021-06-07 10:38:40|1628.8|1628.8|1629.2|1628.8|1629.2|1628.8|1628.8|1628.8|0
1623062330000|2021-06-07 10:38:50|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.4|1629|3921
1623062340000|2021-06-07 10:39:00||1629.2||1629.2||1629.2||1629.2|0
1623062350000|2021-06-07 10:39:10|1629.2|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|1016
1623062360000|2021-06-07 10:39:20|1629|1629|1629.4|1629.2|1629.4|1629.2|1629|1629|12
1623062370000|2021-06-07 10:39:30||1629||1629||1629.2||1629|560
1623062380000|2021-06-07 10:39:40||1629.2||1629||1629.2||1629|74
1623062390000|2021-06-07 10:39:50|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.8|895
1623062400000|2021-06-07 10:40:00|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|321
1623062410000|2021-06-07 10:40:10|1629|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.6|1681
1623062420000|2021-06-07 10:40:20|1629.2|1628.8|1629.4|1629|1629.4|1629|1629.2|1628.8|1103
1623062430000|2021-06-07 10:40:30|1629.6|1629.2|1630|1629.6|1630|1629.6|1629.6|1629.2|766
1623062440000|2021-06-07 10:40:40|1630.2|1629.8|1630.4|1630.2|1630.8|1630.4|1630.2|1629.8|2122
1623062450000|2021-06-07 10:40:50|1630.6|1630.4|1630.8|1630.4|1631|1630.6|1630.6|1630.4|1485
1623062460000|2021-06-07 10:41:00|1631||1630.8||1631||1630.8||0
1623062470000|2021-06-07 10:41:10|1631|1630.6|1630.8|1630.6|1631|1630.6|1630.8|1630.6|0
1623062480000|2021-06-07 10:41:20|1631||1631||1631||1630.8||0
1623062490000|2021-06-07 10:41:30|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.4|1519
1623062500000|2021-06-07 10:41:40|1630.8|1630.4|1631|1630.4|1631|1630.4|1630.6|1630.4|336
1623062510000|2021-06-07 10:41:50|1630.8|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.4|5070
1623062520000|2021-06-07 10:42:00|1630.6|1630.2|1630.4|1630|1630.6|1630.4|1630.2|1630|3974
1623062530000|2021-06-07 10:42:10|1630.2|1629.8|1630.2|1629.8|1630.4|1629.8|1630.2|1629.8|1890
1623062560000|2021-06-07 10:42:40|1630|1629.6|1630|1629.6|1630|1629.6|1630|1629.6|4041
1623062570000|2021-06-07 10:42:50|1629.8|1629.8|1630|1629.8|1630|1629.8|1629.8|1629.8|200
1623062580000|2021-06-07 10:43:00|1629.8|1629.6|1629.8|1629.4|1630|1629.8|1629.2|1629|4402
1623062590000|2021-06-07 10:43:10|1630|1629.6|1629.8|1629.6|1630|1629.6|1629.8|1629.6|1201
1623062600000|2021-06-07 10:43:20|1630|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|1611
1623062630000|2021-06-07 10:43:50|1629.8|1629.8|1630.2|1630|1630.2|1630|1629.8|1629.6|8342
1623062640000|2021-06-07 10:44:00|1630|1629.8|1630|1629.6|1630|1629.8|1630|1629.6|1579
1623062650000|2021-06-07 10:44:10||1629.8||1629.6||1629.8||1629.6|387
1623062660000|2021-06-07 10:44:20|||||||||103
1623062670000|2021-06-07 10:44:30||1629.8||1629.8||1629.8||1629.8|0
1623062690000|2021-06-07 10:44:50|1629.8|1629.6|1629.6|1629.2|1629.8|1629.6|1629.4|1629.2|4977
1623062700000|2021-06-07 10:45:00||1629.4||1629.4||1629.4||1629.4|0
1623062710000|2021-06-07 10:45:10|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|390
1623062720000|2021-06-07 10:45:20|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.6|2047
1623062730000|2021-06-07 10:45:30|1630.2||1630.2||1630.2||1630.2||0
1623062740000|2021-06-07 10:45:40|1630||1630.2||1630.2||1630||1000
1623062760000|2021-06-07 10:46:00|1630||1630||1630||1630||24
1623062770000|2021-06-07 10:46:10|||||||||102
1623062800000|2021-06-07 10:46:40|1629.8|1629.6|1629.6|1629.4|1629.8|1629.6|1629.4|1629.2|3938
1623062810000|2021-06-07 10:46:50|1629.4|1629.2|1629.4|1629|1629.6|1629.2|1629.2|1629|1075
1623062820000|2021-06-07 10:47:00|1629.6|1629.2|1629.2|1628.8|1629.6|1629.2|1629.2|1628.8|443
1623062830000|2021-06-07 10:47:10|1629|1629|1629.6|1629.4|1629.6|1629.4|1628.8|1628.6|9727
1623062840000|2021-06-07 10:47:20|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.4|866
1623062850000|2021-06-07 10:47:30|1630.2|1630|1630.4|1630|1630.4|1630|1630.2|1630|0
1623062860000|2021-06-07 10:47:40|1630.2|1629.8|1630.4|1630|1630.4|1630|1630|1629.8|1023
1623062870000|2021-06-07 10:47:50|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|0
1623062890000|2021-06-07 10:48:10||1630.4||1630.4||1630.4||1630.4|0
1623062900000|2021-06-07 10:48:20|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630|3423
1623062910000|2021-06-07 10:48:30|1630.6|1630|1630.6|1630.4|1630.6|1630.4|1630.6|1630|238
1623062920000|2021-06-07 10:48:40||1630.2||1630.2||1630.2||1630.2|206
1623062930000|2021-06-07 10:48:50|1630.4||1630.6||1630.6||1630.4||0
1623062940000|2021-06-07 10:49:00||1630.4||1630.4||1630.4||1630.4|0
1623062960000|2021-06-07 10:49:20|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|4319
1623062970000|2021-06-07 10:49:30||1630.2||1630.2||1630.2||1630.2|0
1623062980000|2021-06-07 10:49:40|1630.2|1630|1630.6|1630.2|1630.6|1630.2|1630.2|1630|489
1623062990000|2021-06-07 10:49:50|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.4|1630|67
1623063000000|2021-06-07 10:50:00|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.4|1630|0
1623063010000|2021-06-07 10:50:10|1630.8|1630.4|1631.2|1630.8|1631.2|1630.8|1630.8|1630.4|1077
1623063020000|2021-06-07 10:50:20|1631.4|1631|1631.2|1630.8|1631.4|1631|1631|1630.8|445
1623063040000|2021-06-07 10:50:40|1631||1631.2||1631.2||1631||0
1623063070000|2021-06-07 10:51:10|1631.4|1631|1631.4|1631|1631.4|1631|1631.4|1631|67
1623063080000|2021-06-07 10:51:20|1631.2||1631.2||1631.2||1631.2||0
1623063090000|2021-06-07 10:51:30|1631.4||1631.4||1631.4||1631.4||0
1623063170000|2021-06-07 10:52:50|1631.2|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|1160
1623063180000|2021-06-07 10:53:00|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631|1418
1623063190000|2021-06-07 10:53:10|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.2|1631|1973
1623063200000|2021-06-07 10:53:20|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.8|1631.4|512
1623063210000|2021-06-07 10:53:30|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.8|195
1623063230000|2021-06-07 10:53:50|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|520
1623063240000|2021-06-07 10:54:00|1632.6|1632.2|1632.4|1632.2|1632.6|1632.2|1632.2|1632|1149
1623063250000|2021-06-07 10:54:10|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|101
1623063260000|2021-06-07 10:54:20|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|517
1623063270000|2021-06-07 10:54:30|1632.6||1632.6||1632.6||1632.6||101
1623063300000|2021-06-07 10:55:00|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|0
1623063310000|2021-06-07 10:55:10|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1632.8|1632.6|0
1623063320000|2021-06-07 10:55:20|1633|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.6|740
1623063330000|2021-06-07 10:55:30|1632.8|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.4|1007
1623063340000|2021-06-07 10:55:40|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.4|1632|4056
1623063360000|2021-06-07 10:56:00|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632|1631.6|547
1623063370000|2021-06-07 10:56:10|1632.4|1632|1632.2|1631.8|1632.4|1632|1632.2|1631.8|0
1623063380000|2021-06-07 10:56:20||1632||1632||1632||1632|0
1623063390000|2021-06-07 10:56:30|1632|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|629
1623063400000|2021-06-07 10:56:40|1631.8||1632||1632||1631.8||0
1623063410000|2021-06-07 10:56:50|1631.8||1632||1632||1631.8||0
1623063450000|2021-06-07 10:57:30|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.4|1631.2|3358
1623063470000|2021-06-07 10:57:50||1631.8||1631.6||1631.8||1631.6|55
1623063480000|2021-06-07 10:58:00||1631.8||1631.8||1631.8||1631.8|0
1623063490000|2021-06-07 10:58:10|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|183
1623063500000|2021-06-07 10:58:20|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|580
1623063510000|2021-06-07 10:58:30|1632.2|1632.2|1632.2|1632|1632.2|1632.2|1632.2|1632|470
1623063520000|2021-06-07 10:58:40|1632.4|1632.2|1633|1632.6|1633|1632.6|1632.4|1632.2|2796
1623063550000|2021-06-07 10:59:10|1632.8|1632.8|1632|1631.6|1632.8|1632.8|1632|1631.6|8578
1623063560000|2021-06-07 10:59:20||1631.8||1631.6||1631.8||1631.6|138
1623063580000|2021-06-07 10:59:40|1631.8|1631.8|1631.8|1631.6|1631.8|1631.8|1631.8|1631.6|218
1623063590000|2021-06-07 10:59:50|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|686
1623063600000|2021-06-07 11:00:00|1631.8|1631.6|1632.6|1632.2|1632.6|1632.4|1631.8|1631.4|380
1623063610000|2021-06-07 11:00:10||1632.4||1632.2||1632.4||1632.2|0
1623063620000|2021-06-07 11:00:20|1632.4|1632|1632.4|1632|1632.4|1632.2|1632.2|1632|921
1623063640000|2021-06-07 11:00:40|1632.2|1631.8|1632|1631.6|1632.2|1632|1631.8|1631.6|5247
1623063660000|2021-06-07 11:01:00|1632.2|1631.8|1632.2|1631.8|1632.2|1632|1632.2|1631.8|217
1623063670000|2021-06-07 11:01:10||1632||1632||1632||1632|0
1623063680000|2021-06-07 11:01:20|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.4|1632|542
1623063690000|2021-06-07 11:01:30|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|0
1623063710000|2021-06-07 11:01:50|1632.8|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.4|0
1623063720000|2021-06-07 11:02:00|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|215
1623063730000|2021-06-07 11:02:10|1633.2|1632.8|1633.4|1632.8|1633.4|1633|1633.2|1632.8|5740
1623063740000|2021-06-07 11:02:20|1633.6|1633|1633.6|1633|1633.6|1633|1633.4|1633|0
1623063750000|2021-06-07 11:02:30||1633.2||1633.2||1633.2||1633.2|0
1623063760000|2021-06-07 11:02:40|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|1343
1623063790000|2021-06-07 11:03:10|1633.6|1633.2|1633.6|1633.4|1633.8|1633.4|1633.6|1633.2|1224
1623063800000|2021-06-07 11:03:20|1633.8|1633.2|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|677
1623063810000|2021-06-07 11:03:30|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|203
1623063820000|2021-06-07 11:03:40|1633.6|1633.2|1633.4|1633.2|1633.6|1633.2|1633.4|1633.2|971
1623063850000|2021-06-07 11:04:10|1633.2|1633|1633.2|1633|1633.4|1633|1633.2|1633|654
1623063860000|2021-06-07 11:04:20|1633|1632.8|1633.4|1633|1633.4|1633|1633|1632.8|2375
1623063870000|2021-06-07 11:04:30|1633.2||1633.4||1633.4||1633.2||0
1623063880000|2021-06-07 11:04:40|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|0
1623063890000|2021-06-07 11:04:50|1633.4|1633|1633|1632.8|1633.4|1633.2|1633|1632.6|2642
1623063900000|2021-06-07 11:05:00||1632.6||1632.6||1632.6||1632.6|323
1623063910000|2021-06-07 11:05:10|1632.8|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|1220
1623063920000|2021-06-07 11:05:20|1632.8|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|0
1623063950000|2021-06-07 11:05:50|1632.8||1633||1633||1632.8||1377
1623063980000|2021-06-07 11:06:20|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|535
1623063990000|2021-06-07 11:06:30|1633||1633.2||1633.2||1633||0
1623064000000|2021-06-07 11:06:40||1633||1633||1633||1633|1000
1623064010000|2021-06-07 11:06:50|1633.4|1633.2|1633.2|1632.8|1633.4|1633.2|1633|1632.4|17287
1623064020000|2021-06-07 11:07:00|1633||1633.2||1633.2||1633||0
1623064030000|2021-06-07 11:07:10|1633|1633|1633.4|1633|1633.4|1633|1633|1633|545
1623064040000|2021-06-07 11:07:20|1633.2|1632.8|1633.6|1633.2|1633.6|1633.2|1633|1632.8|329
1623064050000|2021-06-07 11:07:30|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|0
1623064080000|2021-06-07 11:08:00|1633.6|1633.2|1633.4|1633.2|1633.6|1633.2|1633.4|1633.2|215
1623064090000|2021-06-07 11:08:10|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.4|1633.4|0
1623064100000|2021-06-07 11:08:20|1634|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.6|3620
1623064110000|2021-06-07 11:08:30|1633.8|1633.4|1633.6|1633.4|1634|1633.4|1633.6|1633.4|944
1623064120000|2021-06-07 11:08:40||1633.2||1633.2||1633.2||1633.2|541
1623064130000|2021-06-07 11:08:50|1633.4|1633|1633|1632.8|1633.4|1633|1633|1632.8|1004
1623064150000|2021-06-07 11:09:10|1633.2||1633.2||1633.2||1633||999
1623064170000|2021-06-07 11:09:30|1633||1633.2||1633.2||1633||0
1623064180000|2021-06-07 11:09:40|1633.4|1633|1633.2|1633|1633.4|1633.2|1633.2|1633|125
1623064190000|2021-06-07 11:09:50||1632.8||1633||1633||1632.8|0
1623064200000|2021-06-07 11:10:00|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.4|8104
1623064210000|2021-06-07 11:10:10|1633|1632.6|1633.2|1633|1633.2|1633|1633|1632.6|0
1623064220000|2021-06-07 11:10:20||1632.8||1632.8||1632.8||1632.8|0
1623064250000|2021-06-07 11:10:50|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|217
1623064260000|2021-06-07 11:11:00|1633|1632.6|1632.8|1632.4|1633|1632.8|1632.8|1632.4|4414
1623064280000|2021-06-07 11:11:20||1632.6||1632.6||1632.6||1632.6|0
1623064290000|2021-06-07 11:11:30|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|877
1623064300000|2021-06-07 11:11:40|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|3105
1623064310000|2021-06-07 11:11:50|1633.2|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|10904
1623064320000|2021-06-07 11:12:00|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|1325
1623064340000|2021-06-07 11:12:20|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|776
1623064410000|2021-06-07 11:13:30|||||||||500
1623064420000|2021-06-07 11:13:40|1633||1633||1633||1633||0
1623064450000|2021-06-07 11:14:10|1632.8|1632.6|1632.8|1632.4|1632.8|1632.6|1632.4|1632|4572
1623064460000|2021-06-07 11:14:20||1632.6||1632.6||1632.6||1632.6|0
1623064470000|2021-06-07 11:14:30|1633||1633||1633||1633||200
1623064490000|2021-06-07 11:14:50|1632.8||1632.8||1632.8||1632.8||0
1623064500000|2021-06-07 11:15:00|1633||1633||1633||1633||0
1623064510000|2021-06-07 11:15:10|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633.2|1632.8|633
1623064520000|2021-06-07 11:15:20|1633.4|1633|1633.6|1633.4|1633.6|1633.4|1633.4|1633|2402
1623064530000|2021-06-07 11:15:30|1633.4|1633.2|1633.4|1633.2|1633.4|1633.4|1633.4|1633.2|1047
1623064540000|2021-06-07 11:15:40||1633||1633||1633.2||1633|993
1623064550000|2021-06-07 11:15:50|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.6|1633.2|0
1623064560000|2021-06-07 11:16:00|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|609
1623064570000|2021-06-07 11:16:10||1633.6||1633.6||1633.6||1633.6|0
1623064580000|2021-06-07 11:16:20|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|724
1623064600000|2021-06-07 11:16:40|1633.6||1633.8||1633.8||1633.6||0
1623064610000|2021-06-07 11:16:50||1633.6||1633.6||1633.6||1633.6|0
1623064620000|2021-06-07 11:17:00|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|600
1623064630000|2021-06-07 11:17:10||1633.6||1633.6||1633.6||1633.6|0
1623064670000|2021-06-07 11:17:50|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|13
1623064680000|2021-06-07 11:18:00|1634||1634||1634||1634||0
1623064690000|2021-06-07 11:18:10|1634.2||1634||1634.2||1634||500
1623064700000|2021-06-07 11:18:20|1634.2|1634|1634.2|1633.8|1634.2|1634|1634.2|1633.8|484
1623064730000|2021-06-07 11:18:50|1634||1634||1634.2||1634||352
1623064740000|2021-06-07 11:19:00|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|1026
1623064750000|2021-06-07 11:19:10||1633.8||1633.8||1633.8||1633.8|0
1623064780000|2021-06-07 11:19:40|1634.2|1634|1633.8|1633.4|1634.2|1634|1633.8|1633.4|1655
1623064820000|2021-06-07 11:20:20|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|150
1623064840000|2021-06-07 11:20:40|1634.4|1633.8|1634.6|1634.2|1634.6|1634.4|1634.4|1633.8|3513
1623064880000|2021-06-07 11:21:20|1634.4|1634|1634|1633.8|1634.4|1634|1634|1633.6|2758
1623064890000|2021-06-07 11:21:30|1634.2||1634.2||1634.2||1634.2||0
1623064910000|2021-06-07 11:21:50|1634||1634||1634||1634||0
1623064920000|2021-06-07 11:22:00|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|740
1623064940000|2021-06-07 11:22:20|1634||1634||1634||1634||0
1623064950000|2021-06-07 11:22:30|1633.8||1634||1634||1633.8||0
1623064960000|2021-06-07 11:22:40|1633.8|1633.8|1634|1633.6|1634|1633.8|1633.8|1633.6|415
1623064970000|2021-06-07 11:22:50|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1634.2|1633.8|829
1623065000000|2021-06-07 11:23:20|1634.4|1634|1634.6|1634.4|1634.6|1634.4|1634.4|1634|595
1623065010000|2021-06-07 11:23:30||1634.2||1634.2||1634.2||1634.2|441
1623065020000|2021-06-07 11:23:40|1634.4|1634.4|1634.4|1634|1634.6|1634.4|1634.2|1634|2194
1623065040000|2021-06-07 11:24:00|1634.2|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|500
1623065080000|2021-06-07 11:24:40|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|851
1623065110000|2021-06-07 11:25:10|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|5215
1623065120000|2021-06-07 11:25:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|3756
1623065130000|2021-06-07 11:25:30|1634.6||1634.8||1634.8||1634.6||0
1623065140000|2021-06-07 11:25:40|1634.6||1634.6||1634.6||1634.6||0
1623065170000|2021-06-07 11:26:10|1634.4|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|1015
1623065190000|2021-06-07 11:26:30|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|831
1623065200000|2021-06-07 11:26:40||1634.4||1634.4||1634.4||1634.2|600
1623065210000|2021-06-07 11:26:50|1634.8|1634.6|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|2190
1623065230000|2021-06-07 11:27:10|1635|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.6|5000
1623065240000|2021-06-07 11:27:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|2502
1623065250000|2021-06-07 11:27:30|1634.8|1634.4|1634.8|1634.4|1635|1634.8|1634.8|1634.4|1698
1623065260000|2021-06-07 11:27:40|1635|1634.6|1635|1634.8|1635|1634.8|1635|1634.6|1591
1623065270000|2021-06-07 11:27:50|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|255
1623065280000|2021-06-07 11:28:00||1635||1635||1635||1635|0
1623065290000|2021-06-07 11:28:10|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635|1634.8|2057
1623065310000|2021-06-07 11:28:30|||||||||915
1623065320000|2021-06-07 11:28:40|1635|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.6|284
1623065330000|2021-06-07 11:28:50|1635.2|1634.8|1635.8|1635.4|1635.8|1635.6|1635.2|1634.8|4221
1623065340000|2021-06-07 11:29:00|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|932
1623065350000|2021-06-07 11:29:10||1635.2||1635||1635.2||1635|0
1623065360000|2021-06-07 11:29:20|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.6|1635|350
1623065370000|2021-06-07 11:29:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|613
1623065400000|2021-06-07 11:30:00|1635.4|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|612
1623065410000|2021-06-07 11:30:10|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.2|1635|768
1623065440000|2021-06-07 11:30:40|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|3272
1623065450000|2021-06-07 11:30:50|1634.8|1634.4|1634.6|1634.2|1634.8|1634.6|1634.4|1634.2|3910
1623065460000|2021-06-07 11:31:00|1634.4|1634|1634.2|1634|1634.6|1634|1634.2|1634|731
1623065470000|2021-06-07 11:31:10||1633.8||1633.8||1633.8||1633.8|0
1623065510000|2021-06-07 11:31:50|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|2798
1623065520000|2021-06-07 11:32:00|1634.2|1633.8|1633.8|1633.4|1634.2|1634|1633.6|1633.4|3504
1623065530000|2021-06-07 11:32:10|1633.6|1633.6|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|1996
1623065540000|2021-06-07 11:32:20|1633.6|1633.6|1633.6|1633.2|1633.8|1633.6|1633.6|1633.2|540
1623065560000|2021-06-07 11:32:40|1633.4|1633.4|1633.4|1633|1633.6|1633.4|1633.2|1633|7021
1623065600000|2021-06-07 11:33:20|1633.2||1633.4||1633.4||1633.2||0
1623065620000|2021-06-07 11:33:40|1633.2||1633.2||1633.2||1633.2||0
1623065630000|2021-06-07 11:33:50|1633.4||1633.4||1633.4||1633.2||0
1623065640000|2021-06-07 11:34:00|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.6|1633|906
1623065650000|2021-06-07 11:34:10||1633.4||1633.4||1633.4||1633.4|0
1623065690000|2021-06-07 11:34:50|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.4|895
1623065700000|2021-06-07 11:35:00|1634|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.6|2228
1623065710000|2021-06-07 11:35:10||1634||1633.8||1634||1633.8|0
1623065720000|2021-06-07 11:35:20|1634.4||1634.4||1634.4||1634.4||0
1623065730000|2021-06-07 11:35:30|1634.2||1634.2||1634.4||1634.2||0
1623065740000|2021-06-07 11:35:40|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|215
1623065750000|2021-06-07 11:35:50|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|0
1623065760000|2021-06-07 11:36:00|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|383
1623065790000|2021-06-07 11:36:30||1634.6||1634.6||1634.6||1634.6|0
1623065800000|2021-06-07 11:36:40||1634.4||1634.4||1634.4||1634.4|0
1623065810000|2021-06-07 11:36:50|1635|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|1015
1623065820000|2021-06-07 11:37:00|1634.8||1635||1635||1634.8||425
1623065840000|2021-06-07 11:37:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|1789
1623065860000|2021-06-07 11:37:40|1635|1634.6|1635.2|1634.8|1635.2|1634.8|1635|1634.6|2135
1623065870000|2021-06-07 11:37:50|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.4|1635|517
1623065880000|2021-06-07 11:38:00|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|881
1623065890000|2021-06-07 11:38:10|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|0
1623065900000|2021-06-07 11:38:20||1635.4||1635.4||1635.4||1635.4|100
1623065910000|2021-06-07 11:38:30|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635|5963
1623065920000|2021-06-07 11:38:40|1635.6||1635.6||1635.6||1635.6||1000
1623065930000|2021-06-07 11:38:50|1635.8||1635.6||1635.8||1635.6||0
1623065940000|2021-06-07 11:39:00||1635.4||1635.4||1635.4||1635.4|0
1623065960000|2021-06-07 11:39:20|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|5266
1623065970000|2021-06-07 11:39:30|||||||||1873
1623065980000|2021-06-07 11:39:40|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|754
1623066000000|2021-06-07 11:40:00|1636.4|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|643
1623066020000|2021-06-07 11:40:20|1636.6|1636.2|1636.2|1636|1636.6|1636.2|1636.2|1636|1151
1623066030000|2021-06-07 11:40:30|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636|741
1623066040000|2021-06-07 11:40:40|||||||||188
1623066060000|2021-06-07 11:41:00|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|396
1623066070000|2021-06-07 11:41:10|1636.8|1636.2|1636.6|1636.4|1636.8|1636.4|1636.6|1636.2|0
1623066080000|2021-06-07 11:41:20|1636.8||1636.8||1636.8||1636.8||0
1623066090000|2021-06-07 11:41:30|1636.6||1636.8||1636.8||1636.6||2300
1623066100000|2021-06-07 11:41:40|1637||1637||1637||1637||0
1623066110000|2021-06-07 11:41:50|1636.8||1636.8||1636.8||1636.8||0
1623066120000|2021-06-07 11:42:00|1636.6|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|3513
1623066130000|2021-06-07 11:42:10|1636.4|1636.2|1636.8|1636.4|1636.8|1636.6|1636.4|1636.2|2883
1623066180000|2021-06-07 11:43:00|1637|1636.6|1637|1636.6|1637|1636.6|1637|1636.6|51
1623066190000|2021-06-07 11:43:10|1636.8|1636.4|1637|1636.8|1637.2|1636.8|1636.8|1636.4|6072
1623066200000|2021-06-07 11:43:20|1637.2|1637|1637.4|1637|1637.4|1637|1637|1636.8|1403
1623066220000|2021-06-07 11:43:40|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.4|1637|214
1623066230000|2021-06-07 11:43:50|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|0
1623066260000|2021-06-07 11:44:20|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|0
1623066280000|2021-06-07 11:44:40|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.2|1636.8|3206
1623066290000|2021-06-07 11:44:50|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637|581
1623066300000|2021-06-07 11:45:00|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.2|1637|3182
1623066320000|2021-06-07 11:45:20|1637.4||1637.6||1637.6||1637.4||0
1623066340000|2021-06-07 11:45:40|1637.2|1637|1637.6|1637.2|1637.6|1637.2|1637.2|1637|2500
1623066360000|2021-06-07 11:46:00|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|0
1623066380000|2021-06-07 11:46:20|1638|1637.6|1638|1637.8|1638|1637.8|1638|1637.6|905
1623066390000|2021-06-07 11:46:30|1638.2|1637.6|1638.2|1638|1638.2|1638|1638.2|1637.6|2094
1623066410000|2021-06-07 11:46:50||1637.8||1637.8||1637.8||1637.8|0
1623066430000|2021-06-07 11:47:10|1638|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|4639
1623066480000|2021-06-07 11:48:00|1638.4|1638|1638.4|1638.2|1638.6|1638.2|1638.4|1638|2026
1623066490000|2021-06-07 11:48:10|1638.6||1638.6||1638.6||1638.6||0
1623066500000|2021-06-07 11:48:20|1638.4|1638.4|1638.4|1638|1638.4|1638.4|1638.4|1638|549
1623066510000|2021-06-07 11:48:30||1638.2||1638||1638.2||1638|0
1623066520000|2021-06-07 11:48:40|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.4|8416
1623066530000|2021-06-07 11:48:50|1638.8|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|1527
1623066540000|2021-06-07 11:49:00||1638.4||1638.4||1638.4||1638.4|627
1623066550000|2021-06-07 11:49:10|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|912
1623066560000|2021-06-07 11:49:20|1638.8||1638.8||1638.8||1638.6||15
1623066580000|2021-06-07 11:49:40|1638.6|1638.2|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|1893
1623066590000|2021-06-07 11:49:50|1638.6|1638.2|1638.2|1637.8|1638.6|1638.2|1638|1637.8|5146
1623066610000|2021-06-07 11:50:10|1638.4|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|0
1623066650000|2021-06-07 11:50:50|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|2185
1623066660000|2021-06-07 11:51:00|1639|1638.2|1638.8|1638.6|1639|1638.8|1638.6|1638.2|11904
1623066670000|2021-06-07 11:51:10|1639|1638.8|1638.8|1638.4|1639|1638.8|1638.6|1638.4|2144
1623066690000|2021-06-07 11:51:30|1639|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|1971
1623066700000|2021-06-07 11:51:40|1639.2|1638.8|1639.4|1638.8|1639.4|1639.2|1639.2|1638.8|14484
1623066730000|2021-06-07 11:52:10|1639.2||1639.2||1639.2||1639.2||0
1623066740000|2021-06-07 11:52:20|1639.4|1639|1640|1639.6|1640|1639.8|1639.4|1639|2818
1623066760000|2021-06-07 11:52:40|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.4|1639.2|2052
1623066770000|2021-06-07 11:52:50|1639.4||1639.6||1639.6||1639.4||0
1623066800000|2021-06-07 11:53:20||1639.4||1639.4||1639.4||1639.4|0
1623066810000|2021-06-07 11:53:30|1639.4|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|291
1623066820000|2021-06-07 11:53:40|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639.4|1639|973
1623066840000|2021-06-07 11:54:00|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.4|1639|258
1623066850000|2021-06-07 11:54:10|1639.2|1638.8|1638.8|1638.4|1639.2|1638.8|1638.6|1638.4|9464
1623066860000|2021-06-07 11:54:20||1638.6||1638.6||1638.6||1638.6|0
1623066870000|2021-06-07 11:54:30|1639|1638.4|1638.8|1638.6|1639|1638.8|1638.8|1638.4|2191
1623066880000|2021-06-07 11:54:40|1638.6|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|2833
1623066890000|2021-06-07 11:54:50|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|1046
1623066910000|2021-06-07 11:55:10|1638.4|1638.4|1638.4|1638.2|1638.4|1638.4|1638.4|1638.2|280
1623066920000|2021-06-07 11:55:20|1638.2|1638|1638|1637.6|1638.2|1638|1637.8|1637.6|1656
1623066970000|2021-06-07 11:56:10|1637.8|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|820
1623066980000|2021-06-07 11:56:20|1638|1637.8|1638|1637.6|1638|1637.8|1638|1637.6|1660
1623066990000|2021-06-07 11:56:30|1637.8|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.6|684
1623067000000|2021-06-07 11:56:40|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|604
1623067010000|2021-06-07 11:56:50|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|706
1623067040000|2021-06-07 11:57:20|1638.2|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.8|577
1623067050000|2021-06-07 11:57:30|1638.4|1638|1638.2|1638|1638.4|1638|1638.2|1638|0
1623067060000|2021-06-07 11:57:40|1638.4|1638.2|1639|1638.4|1639|1638.6|1638.4|1638.2|1324
1623067070000|2021-06-07 11:57:50|1639.2|1638.6|1639.6|1639.2|1639.6|1639.2|1639.2|1638.6|2540
1623067080000|2021-06-07 11:58:00|1639.4|1639|1639.6|1639.2|1639.6|1639.4|1639.2|1639|1098
1623067100000|2021-06-07 11:58:20|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|0
1623067110000|2021-06-07 11:58:30|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|337
1623067130000|2021-06-07 11:58:50|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|2043
1623067160000|2021-06-07 11:59:20||1639.2||1639.2||1639.2||1639.2|0
1623067170000|2021-06-07 11:59:30|1639.2|1639|1639.4|1639|1639.6|1639.2|1639.2|1639|1660
1623067180000|2021-06-07 11:59:40|1639.6|1639.2|1639.8|1639.4|1640|1639.8|1639.6|1639|2521
1623067190000|2021-06-07 11:59:50|1639.6|1639.2|1640|1639.6|1640|1639.8|1639.4|1639.2|10027
1623067200000|2021-06-07 12:00:00|1639.8|1639.8|1639.8|1639.4|1639.8|1639.8|1639.6|1639.4|6203
1623067210000|2021-06-07 12:00:10|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|2365
1623067220000|2021-06-07 12:00:20|1639.4|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|1102
1623067230000|2021-06-07 12:00:30|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639.2|1639|849
1623067240000|2021-06-07 12:00:40|||||||||8
1623067250000|2021-06-07 12:00:50|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|765
1623067270000|2021-06-07 12:01:10|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.8|1395
1623067280000|2021-06-07 12:01:20|1639.4|1639|1639.2|1638.8|1639.6|1639.4|1639.2|1638.8|4596
1623067300000|2021-06-07 12:01:40|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639.2|1639|1839
1623067310000|2021-06-07 12:01:50|1639.4|1639|1639|1638.8|1639.4|1639.2|1639|1638.8|816
1623067320000|2021-06-07 12:02:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|687
1623067330000|2021-06-07 12:02:10|1639|1638.4|1639|1638.4|1639|1638.6|1639|1638.4|1121
1623067340000|2021-06-07 12:02:20|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|0
1623067370000|2021-06-07 12:02:50||1638.8||1638.8||1638.8||1638.8|239
1623067380000|2021-06-07 12:03:00||1638.6||1638.6||1638.6||1638.6|0
1623067420000|2021-06-07 12:03:40|1639.2|1638.8|1639.4|1639|1639.4|1639.2|1639.2|1638.8|2912
1623067440000|2021-06-07 12:04:00|1639.2||1639.4||1639.4||1639.2||350
1623067450000|2021-06-07 12:04:10|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1638.8|1638.6|4064
1623067460000|2021-06-07 12:04:20|1639|1638.6|1638.8|1638.4|1639|1638.6|1638.8|1638.4|2138
1623067480000|2021-06-07 12:04:40||1638.6||1638.6||1638.6||1638.6|0
1623067490000|2021-06-07 12:04:50|1639|1638.4|1639.2|1638.8|1639.2|1639|1639|1638.4|6687
1623067500000|2021-06-07 12:05:00|1639|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|0
1623067510000|2021-06-07 12:05:10||1638.8||1638.6||1638.8||1638.6|0
1623067520000|2021-06-07 12:05:20|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|0
1623067530000|2021-06-07 12:05:30|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.6|0
1623067550000|2021-06-07 12:05:50|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1638.8|1638.6|2202
1623067570000|2021-06-07 12:06:10|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|0
1623067610000|2021-06-07 12:06:50|1639|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|4506
1623067630000|2021-06-07 12:07:10||1638.8||1638.6||1638.8||1638.6|0
1623067660000|2021-06-07 12:07:40|||||||||100
1623067680000|2021-06-07 12:08:00|1638.8|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.6|554
1623067690000|2021-06-07 12:08:10|1639.2|1639|1639.6|1639.2|1639.6|1639.2|1639.2|1639|1214
1623067710000|2021-06-07 12:08:30|1639.4|1638.6|1639|1638.8|1639.4|1639|1638.8|1638.4|31442
1623067720000|2021-06-07 12:08:40||1638.6||1638.6||1638.6||1638.6|512
1623067760000|2021-06-07 12:09:20|1639.2|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.8|120
1623067770000|2021-06-07 12:09:30|1639.2||1639.4||1639.4||1639.2||0
1623067790000|2021-06-07 12:09:50|1639.2||1639.4||1639.4||1639.2||0
1623067800000|2021-06-07 12:10:00|1639.2||1639.2||1639.2||1639.2||0
1623067810000|2021-06-07 12:10:10|1639|1638.8|1639|1638.6|1639|1638.8|1639|1638.6|1083
1623067820000|2021-06-07 12:10:20|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|608
1623067830000|2021-06-07 12:10:30||1638.6||1638.6||1638.6||1638.6|277
1623067840000|2021-06-07 12:10:40|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|0
1623067850000|2021-06-07 12:10:50|1638.2|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|2267
1623067880000|2021-06-07 12:11:20|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|511
1623067910000|2021-06-07 12:11:50|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|849
1623067920000|2021-06-07 12:12:00|1637.6||1637.6||1637.6||1637.6||0
1623067930000|2021-06-07 12:12:10|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|1064
1623067940000|2021-06-07 12:12:20|1637.8|1637.4|1638.4|1638|1638.4|1638|1637.8|1637.4|4331
1623067970000|2021-06-07 12:12:50|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|0
1623067980000|2021-06-07 12:13:00|1638.4|1638|1638.4|1638|1638.4|1638|1638.2|1638|715
1623068030000|2021-06-07 12:13:50||1638.2||1638.2||1638.2||1638.2|0
1623068040000|2021-06-07 12:14:00|1638.2|1638|1638.8|1638.4|1639|1638.8|1638.2|1638|4173
1623068050000|2021-06-07 12:14:10||1638.6||1638.4||1638.6||1638.4|0
1623068060000|2021-06-07 12:14:20||1638.6||1638.4||1638.6||1638.4|0
1623068070000|2021-06-07 12:14:30|||||||||250
1623068080000|2021-06-07 12:14:40|1639|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|1118
1623068090000|2021-06-07 12:14:50|||||||||650
1623068100000|2021-06-07 12:15:00|1639.2|1638.8|1639.8|1639.6|1639.8|1639.6|1639.2|1638.8|5676
1623068110000|2021-06-07 12:15:10|1640|1639.8|1640|1639.6|1640.2|1640|1640|1639.6|9431
1623068120000|2021-06-07 12:15:20|1639.8|1639.8|1639.8|1639.6|1639.8|1639.8|1639.8|1639.6|300
1623068130000|2021-06-07 12:15:30|1640||1640||1640||1640||8
1623068150000|2021-06-07 12:15:50|1639.8|1639.4|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|921
1623068180000|2021-06-07 12:16:20|||||||||14
1623068190000|2021-06-07 12:16:30|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.8|1639.4|301
1623068200000|2021-06-07 12:16:40|1639.6|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|234
1623068210000|2021-06-07 12:16:50|1639.4|1639.2|1639.8|1639.4|1639.8|1639.4|1639.4|1639.2|214
1623068220000|2021-06-07 12:17:00|1640|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.6|0
1623068230000|2021-06-07 12:17:10|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1639.8|1560
1623068260000|2021-06-07 12:17:40|1640|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|541
1623068280000|2021-06-07 12:18:00||1640||1640||1640||1640|0
1623068290000|2021-06-07 12:18:10||1639.8||1639.8||1639.8||1639.8|0
1623068300000|2021-06-07 12:18:20|1640|1639.6|1640|1639.6|1640|1639.6|1639.8|1639.6|2388
1623068310000|2021-06-07 12:18:30|1639.8||1639.8||1639.8||1639.8||0
1623068320000|2021-06-07 12:18:40|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|4728
1623068330000|2021-06-07 12:18:50|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.2|551
1623068340000|2021-06-07 12:19:00||1639.6||1639.4||1639.6||1639.4|528
1623068350000|2021-06-07 12:19:10||1639.6||1639.6||1639.6||1639.4|534
1623068360000|2021-06-07 12:19:20|1639.6|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|7319
1623068370000|2021-06-07 12:19:30||1639.6||1639.4||1639.6||1639.4|150
1623068380000|2021-06-07 12:19:40||1639.6||1639.4||1639.6||1639.4|0
1623068440000|2021-06-07 12:20:40|1639.6||1639.6||1639.6||1639.6||0
1623068450000|2021-06-07 12:20:50|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.8|1639.4|2248
1623068460000|2021-06-07 12:21:00||1639.6||1639.6||1639.6||1639.6|0
1623068470000|2021-06-07 12:21:10|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|3873
1623068480000|2021-06-07 12:21:20|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|353
1623068490000|2021-06-07 12:21:30|||||||||1
1623068510000|2021-06-07 12:21:50|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|0
1623068520000|2021-06-07 12:22:00|1640.4|1640|1640.4|1640|1640.4|1640.2|1640.2|1640|1281
1623068540000|2021-06-07 12:22:20|1640.2||1640.4||1640.4||1640.2||0
1623068550000|2021-06-07 12:22:30|1640.2|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|3761
1623068560000|2021-06-07 12:22:40|||||||||800
1623068580000|2021-06-07 12:23:00|1640|1639.8|1640.2|1639.8|1640.2|1639.8|1640|1639.6|3165
1623068590000|2021-06-07 12:23:10|1640.4|1640|1640.4|1640|1640.4|1640.2|1640.4|1640|1153
1623068600000|2021-06-07 12:23:20|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|273
1623068610000|2021-06-07 12:23:30|1640|1639.6|1640|1639.6|1640|1639.6|1640|1639.6|0
1623068620000|2021-06-07 12:23:40|1639.8|1639.4|1640|1639.6|1640|1639.8|1639.8|1639.4|0
1623068650000|2021-06-07 12:24:10|1640.2|1639.8|1640.4|1640|1640.4|1640|1640.2|1639.8|1450
1623068670000|2021-06-07 12:24:30|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.6|2255
1623068680000|2021-06-07 12:24:40|1639.8||1639.8||1639.8||1639.8||0
1623068690000|2021-06-07 12:24:50|1639.6|1639.4|1639.2|1638.8|1639.6|1639.4|1639.2|1638.8|1849
1623068700000|2021-06-07 12:25:00|1639|1638.6|1639|1638.6|1639|1638.8|1639|1638.6|631
1623068710000|2021-06-07 12:25:10|1639.2|1638.8|1639.6|1639.2|1639.6|1639.2|1639.2|1638.8|2345
1623068720000|2021-06-07 12:25:20|1639.4||1639.6||1639.6||1639.4||505
1623068730000|2021-06-07 12:25:30|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|153
1623068740000|2021-06-07 12:25:40|1639.6|1639.2|1639.6|1639.4|1639.8|1639.6|1639.6|1639.2|1124
1623068750000|2021-06-07 12:25:50|1639.4|1639.2|1639.8|1639.4|1639.8|1639.4|1639.4|1639.2|765
1623068760000|2021-06-07 12:26:00|1639.6|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|534
1623068780000|2021-06-07 12:26:20|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|625
1623068790000|2021-06-07 12:26:30|1639.4|1639|1639.2|1638.8|1639.4|1639.2|1639|1638.8|4154
1623068810000|2021-06-07 12:26:50|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|0
1623068820000|2021-06-07 12:27:00|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|0
1623068830000|2021-06-07 12:27:10|1639.4|1639|1639.4|1639|1639.4|1639|1639.2|1639|427
1623068840000|2021-06-07 12:27:20|1639.2|1638.8|1639.2|1638.8|1639.4|1638.8|1639.2|1638.8|2632
1623068860000|2021-06-07 12:27:40|1639||1639||1639||1639||0
1623068870000|2021-06-07 12:27:50|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|718
1623068900000|2021-06-07 12:28:20|1638.8|1638.4|1638.6|1638.4|1638.8|1638.4|1638.6|1638.4|475
1623068910000|2021-06-07 12:28:30|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|481
1623068920000|2021-06-07 12:28:40|1638.4|1638.4|1638.4|1638.2|1638.4|1638.4|1638.4|1638.2|473
1623068930000|2021-06-07 12:28:50|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|641
1623068940000|2021-06-07 12:29:00|1638.2|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|1215
1623068950000|2021-06-07 12:29:10|1638.2|1637.6|1637.8|1637.6|1638.2|1637.6|1637.8|1637.6|612
1623068970000|2021-06-07 12:29:30|1638|1637.4|1637.6|1637.4|1638|1637.4|1637.6|1637.2|2487
1623068980000|2021-06-07 12:29:40|1637.8||1637.8||1637.8||1637.8||0
1623068990000|2021-06-07 12:29:50|1637.6||1637.8||1637.8||1637.6||0
1623069000000|2021-06-07 12:30:00|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.6|1637.2|1270
1623069010000|2021-06-07 12:30:10|1638|1637.6|1638.6|1638.4|1638.6|1638.4|1638|1637.6|1676
1623069020000|2021-06-07 12:30:20|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|4
1623069030000|2021-06-07 12:30:30|1638.6||1638.6||1638.6||1638.6||0
1623069040000|2021-06-07 12:30:40|1638.4||1638.6||1638.6||1638.4||0
1623069050000|2021-06-07 12:30:50|1638.4||1638.6||1638.6||1638.4||492
1623069060000|2021-06-07 12:31:00|1638.8||1638.8||1638.8||1638.8||0
1623069070000|2021-06-07 12:31:10|1639|1638.4|1639.2|1638.8|1639.2|1638.8|1639|1638.4|14
1623069080000|2021-06-07 12:31:20|1639|1638.6|1638.8|1638.4|1639.2|1638.6|1638.8|1638.4|471
1623069090000|2021-06-07 12:31:30|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.6|0
1623069100000|2021-06-07 12:31:40|1639.2||1639.2||1639.2||1639.2||0
1623069110000|2021-06-07 12:31:50|1639||1639||1639||1639||0
1623069130000|2021-06-07 12:32:10||1638.8||1638.8||1638.8||1638.8|4
1623069190000|2021-06-07 12:33:10|1639.2|1639|1639.6|1639.2|1639.6|1639.2|1639.2|1639|589
1623069200000|2021-06-07 12:33:20|1639.4|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|0
1623069210000|2021-06-07 12:33:30|||||||||6
1623069230000|2021-06-07 12:33:50|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|1370
1623069250000|2021-06-07 12:34:10|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|900
1623069300000|2021-06-07 12:35:00|1640||1640||1640||1640||0
1623069310000|2021-06-07 12:35:10|1639.8|1639.6|1640.2|1639.8|1640.2|1639.8|1639.8|1639.6|1392
1623069320000|2021-06-07 12:35:20|1640.4|1640|1640.4|1640|1640.4|1640|1640.4|1640|0
1623069330000|2021-06-07 12:35:30|1640.2||1640.4||1640.4||1640.2||0
1623069340000|2021-06-07 12:35:40|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|0
1623069390000|2021-06-07 12:36:30|1640.4||1640.4||1640.4||1640.4||0
1623069420000|2021-06-07 12:37:00|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|214
1623069440000|2021-06-07 12:37:20|1640.8|1640.6|1641|1640.6|1641|1640.6|1640.8|1640.6|303
1623069450000|2021-06-07 12:37:30||1640.8||1640.8||1640.8||1640.8|0
1623069470000|2021-06-07 12:37:50|1641.6|1641|1641.2|1640.8|1641.6|1641.2|1641|1640.8|11099
1623069480000|2021-06-07 12:38:00|1641|1641|1641.8|1641.4|1641.8|1641.4|1641|1640.8|864
1623069490000|2021-06-07 12:38:10|1641.6|1641.6|1641.6|1641.2|1641.8|1641.6|1641.2|1641|5080
1623069510000|2021-06-07 12:38:30|1641.4||1641.6||1641.6||1641.4||0
1623069520000|2021-06-07 12:38:40|1641.4|1641.4|1641.8|1641.4|1641.8|1641.4|1641.4|1641.4|319
1623069530000|2021-06-07 12:38:50|1641.6|1641.2|1641.8|1641.2|1641.8|1641.4|1641.4|1641.2|1128
1623069540000|2021-06-07 12:39:00|1641.6|1641.4|1641.6|1641.2|1641.8|1641.4|1641.6|1641.2|497
1623069560000|2021-06-07 12:39:20|1641.4|1641|1641.4|1641|1641.6|1641|1641.2|1641|1325
1623069570000|2021-06-07 12:39:30|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|418
1623069580000|2021-06-07 12:39:40|1641.8||1641.6||1641.8||1641.6||0
1623069590000|2021-06-07 12:39:50|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|25
1623069600000|2021-06-07 12:40:00||1641.6||1641.4||1641.6||1641.4|437
1623069610000|2021-06-07 12:40:10|1641.6||1641.8||1641.8||1641.6||0
1623069620000|2021-06-07 12:40:20|1641.6|1641.2|1641.4|1641.2|1641.8|1641.4|1641.4|1641.2|615
1623069630000|2021-06-07 12:40:30|1641.6||1641.6||1641.6||1641.6||0
1623069650000|2021-06-07 12:40:50|1641.4|1641|1641.4|1641|1641.4|1641|1641.2|1641|593
1623069660000|2021-06-07 12:41:00|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|0
1623069670000|2021-06-07 12:41:10|1641.4|1641|1641.2|1641|1641.4|1641.2|1641.2|1641|2010
1623069680000|2021-06-07 12:41:20|1641|1640.8|1641|1640.6|1641.2|1641|1640.8|1640.6|2020
1623069700000|2021-06-07 12:41:40|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|0
1623069710000|2021-06-07 12:41:50|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|20
1623069720000|2021-06-07 12:42:00||1640.6||1640.6||1640.6||1640.6|0
1623069730000|2021-06-07 12:42:10|1641||1641||1641||1641||323
1623069740000|2021-06-07 12:42:20|1640.8|1640.4|1640.8|1640.4|1640.8|1640.6|1640.8|1640.4|0
1623069760000|2021-06-07 12:42:40||1640.6||1640.6||1640.6||1640.6|0
1623069770000|2021-06-07 12:42:50|1641|1640.4|1641|1640.6|1641|1640.8|1641|1640.4|150
1623069780000|2021-06-07 12:43:00||1640.8||1640.8||1640.8||1640.6|353
1623069790000|2021-06-07 12:43:10|||||||||3
1623069800000|2021-06-07 12:43:20|1641.2||1641.2||1641.2||1641||4
1623069810000|2021-06-07 12:43:30|1641|1640.6|1641|1640.6|1641|1640.6|1641|1640.6|0
1623069820000|2021-06-07 12:43:40|1640.8||1641||1641||1640.8||6
1623069860000|2021-06-07 12:44:20||1640.8||1640.6||1640.8||1640.6|0
1623069870000|2021-06-07 12:44:30|1641.2|1640.8|1641.2|1641|1641.2|1641|1641.2|1640.8|1381
1623069880000|2021-06-07 12:44:40|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.4|1641|978
1623069890000|2021-06-07 12:44:50|1641.2|1640.8|1641.4|1641|1641.4|1641|1641.2|1640.8|2740
1623069900000|2021-06-07 12:45:00|1641.2|1640.8|1641.4|1641.2|1641.4|1641.2|1641.2|1640.8|3336
1623069910000|2021-06-07 12:45:10|1641.2|1641|1641.2|1641|1641.4|1641|1641.2|1641|1142
1623069920000|2021-06-07 12:45:20|1641|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|1486
1623069930000|2021-06-07 12:45:30|1641|1640.6|1640.8|1640.6|1641|1640.6|1640.8|1640.6|1071
1623069940000|2021-06-07 12:45:40|1641|1640.4|1640.8|1640.6|1641|1640.6|1640.8|1640.4|529
1623069950000|2021-06-07 12:45:50|||||||||1135
1623069960000|2021-06-07 12:46:00|1641||1641||1641||1640.8||0
1623069970000|2021-06-07 12:46:10|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|944
1623069980000|2021-06-07 12:46:20||1640.6||1640.4||1640.6||1640.4|0
1623069990000|2021-06-07 12:46:30||1640.6||1640.4||1640.6||1640.4|183
1623070000000|2021-06-07 12:46:40|1641|1640.6|1641|1640.6|1641|1640.6|1640.8|1640.6|0
1623070010000|2021-06-07 12:46:50|1640.8||1641||1641||1640.8||0
1623070020000|2021-06-07 12:47:00|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|325
1623070030000|2021-06-07 12:47:10|1640.6|1640.2|1640.6|1640.2|1640.8|1640.4|1640.6|1640.2|3110
1623070040000|2021-06-07 12:47:20|1640.8|1640.4|1640.6|1640.4|1640.8|1640.4|1640.6|1640.2|1290
1623070060000|2021-06-07 12:47:40|1640.4|1640.2|1640.6|1640.2|1640.6|1640.2|1640.2|1640|937
1623070070000|2021-06-07 12:47:50|1640.4|1640|1640.4|1640.2|1640.4|1640.2|1640.4|1640|901
1623070080000|2021-06-07 12:48:00|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1640|478
1623070090000|2021-06-07 12:48:10|1640.2|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|8138
1623070100000|2021-06-07 12:48:20|1640|1639.6|1640.2|1640|1640.2|1640|1640|1639.6|2508
1623070110000|2021-06-07 12:48:30|||||||||203
1623070120000|2021-06-07 12:48:40|1640.4|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|128
1623070140000|2021-06-07 12:49:00|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1640|2068
1623070150000|2021-06-07 12:49:10|1640.2|1640|1640.6|1640.2|1640.6|1640.2|1640.2|1639.8|2234
1623070160000|2021-06-07 12:49:20|1640.4|1640|1640.4|1640|1640.6|1640.4|1640.4|1640|2260
1623070170000|2021-06-07 12:49:30|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640.2|859
1623070180000|2021-06-07 12:49:40|1640.6||1640.6||1640.6||1640.6||0
1623070190000|2021-06-07 12:49:50|1640.4|1640|1640.4|1640|1640.4|1640|1640.4|1640|653
1623070220000|2021-06-07 12:50:20|1640.2|1639.8|1639.6|1639.2|1640.2|1639.8|1639.6|1639.2|0
1623070240000|2021-06-07 12:50:40|1639.4|1639.4|1639.6|1639.2|1639.8|1639.6|1639.4|1639|4695
1623070260000|2021-06-07 12:51:00|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.8|1639.4|3
1623070270000|2021-06-07 12:51:10||1639.8||1639.8||1639.8||1639.8|0
1623070280000|2021-06-07 12:51:20|1640.2|1640|1639.4|1639.2|1640.4|1640|1639.4|1639.2|7790
1623070290000|2021-06-07 12:51:30|1639.2|1639|1639.2|1638.8|1639.4|1639|1639.2|1638.8|498
1623070300000|2021-06-07 12:51:40||1638.6||1639||1639||1638.6|0
1623070310000|2021-06-07 12:51:50|1639.4|1639.2|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|1977
1623070320000|2021-06-07 12:52:00|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|1865
1623070330000|2021-06-07 12:52:10||1639.4||1639.4||1639.4||1639.2|5
1623070340000|2021-06-07 12:52:20|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|218
1623070350000|2021-06-07 12:52:30|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|0
1623070360000|2021-06-07 12:52:40|1640|1639.6|1640|1639.6|1640.2|1639.8|1640|1639.6|753
1623070370000|2021-06-07 12:52:50|1639.8|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.6|1545
1623070380000|2021-06-07 12:53:00|1640.2|1640|1640.2|1640|1640.2|1640|1640|1639.8|1703
1623070410000|2021-06-07 12:53:30|1640.4||1640.4||1640.4||1640.4||0
1623070420000|2021-06-07 12:53:40|1640.2|1640.2|1640.4|1640|1640.6|1640.4|1640.2|1640|3769
1623070430000|2021-06-07 12:53:50|1640|1639.8|1640.4|1640|1640.4|1640|1640|1639.8|10157
1623070450000|2021-06-07 12:54:10|1640.2||1640.2||1640.2||1640.2||0
1623070460000|2021-06-07 12:54:20|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|9
1623070470000|2021-06-07 12:54:30|1639.8|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|1512
1623070490000|2021-06-07 12:54:50|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.4|2007
1623070500000|2021-06-07 12:55:00|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1640|3009
1623070510000|2021-06-07 12:55:10|1640.2||1640.2||1640.4||1640.2||0
1623070530000|2021-06-07 12:55:30|||||||||100
1623070540000|2021-06-07 12:55:40|1640.4|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|968
1623070550000|2021-06-07 12:55:50|1640.4|1640.4|1640.8|1640.4|1640.8|1640.4|1640.4|1640.4|342
1623070560000|2021-06-07 12:56:00|1640.6|1640.6|1641|1640.8|1641|1640.8|1640.6|1640.4|320
1623070580000|2021-06-07 12:56:20|||||||||80
1623070600000|2021-06-07 12:56:40||1640.6||1640.8||1640.8||1640.6|0
1623070620000|2021-06-07 12:57:00|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|658
1623070640000|2021-06-07 12:57:20|1640.6|1640.4|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|1499
1623070650000|2021-06-07 12:57:30|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1639.8|1563
1623070660000|2021-06-07 12:57:40|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.6|150
1623070670000|2021-06-07 12:57:50|1640.2|1640|1640.8|1640.6|1640.8|1640.6|1640.2|1639.8|2101
1623070680000|2021-06-07 12:58:00|1641|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|741
1623070690000|2021-06-07 12:58:10|1640.8||1641||1641||1640.8||0
1623070700000|2021-06-07 12:58:20|1640.8|1640.4|1640.8|1640.4|1641|1640.4|1640.8|1640.4|0
1623070710000|2021-06-07 12:58:30||1640.6||1640.6||1640.6||1640.6|0
1623070720000|2021-06-07 12:58:40||1640.4||1640.6||1640.6||1640.4|0
1623070730000|2021-06-07 12:58:50|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.2|23
1623070740000|2021-06-07 12:59:00|1640.8|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.6|1217
1623070750000|2021-06-07 12:59:10|||||||||100
1623070760000|2021-06-07 12:59:20|1641.2|1640.6|1641.4|1641.2|1641.4|1641.2|1641.2|1640.6|9405
1623070770000|2021-06-07 12:59:30|1641.6|1641.4|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|7086
1623070800000|2021-06-07 13:00:00|1641.6|1641.6|1642|1641.6|1642.2|1642|1641.6|1641.4|10616
1623070810000|2021-06-07 13:00:10|1642.2|1641.8|1642|1641.6|1642.2|1642|1642|1641.6|556
1623070820000|2021-06-07 13:00:20|1641.8||1642||1642||1641.8||0
1623070830000|2021-06-07 13:00:30|1642.2|1641.8|1642|1641.6|1642.2|1642|1642|1641.6|500
1623070840000|2021-06-07 13:00:40|1641.8|1641.8|1641.8|1641.6|1641.8|1641.8|1641.8|1641.6|462
1623070850000|2021-06-07 13:00:50||1641.4||1641.6||1641.6||1641.4|0
1623070860000|2021-06-07 13:01:00|1641.6|1641.4|1642|1641.6|1642|1641.8|1641.6|1641.4|4027
1623070870000|2021-06-07 13:01:10||1641.8||1641.8||1641.8||1641.6|0
1623070880000|2021-06-07 13:01:20|1641.8|1641.6|1641.8|1641.4|1641.8|1641.6|1641.6|1641.4|621
1623070890000|2021-06-07 13:01:30|1641.6|1641.2|1641.2|1641|1641.8|1641.2|1641.2|1641|350
1623070900000|2021-06-07 13:01:40|1641.4|1640.8|1641.6|1641.4|1641.6|1641.4|1641.4|1640.8|6806
1623070910000|2021-06-07 13:01:50|1641.8|1641.2|1641.6|1641.2|1641.8|1641.4|1641.6|1641.2|0
1623070920000|2021-06-07 13:02:00|1641.8|1641.4|1642|1641.8|1642|1641.8|1641.8|1641.4|0
1623070940000|2021-06-07 13:02:20|1641.8|1641.6|1642|1641.6|1642|1641.6|1641.8|1641.6|1638
1623070950000|2021-06-07 13:02:30|1642.2|1641.8|1642.2|1642|1642.4|1642.2|1642.2|1641.8|444
1623070960000|2021-06-07 13:02:40|1642.4||1642.4||1642.4||1642.4||0
1623070970000|2021-06-07 13:02:50|1642.2||1642.2||1642.2||1642.2||0
1623070980000|2021-06-07 13:03:00|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|350
1623071010000|2021-06-07 13:03:30|1642.4||1642.4||1642.4||1642.4||7
1623071020000|2021-06-07 13:03:40|1642.2|1641.8|1642.4|1642|1642.4|1642.2|1642|1641.8|1994
1623071030000|2021-06-07 13:03:50|1642.2||1642.4||1642.4||1642.2||0
1623071040000|2021-06-07 13:04:00|1642.2|1641.8|1642.4|1642|1642.4|1642|1642.2|1641.8|0
1623071050000|2021-06-07 13:04:10|1642.6|1642.2|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|872
1623071060000|2021-06-07 13:04:20|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|3547
1623071070000|2021-06-07 13:04:30|1642.8|1642.4|1642.8|1642.4|1643|1642.6|1642.8|1642.4|0
1623071080000|2021-06-07 13:04:40|1643|1642.6|1642.8|1642.6|1643|1642.6|1642.8|1642.6|0
1623071090000|2021-06-07 13:04:50|1643|1642.8|1643|1642.6|1643|1642.8|1642.8|1642.6|1128
1623071100000|2021-06-07 13:05:00|1642.8|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|564
1623071110000|2021-06-07 13:05:10||1642.4||1642.6||1642.6||1642.4|0
1623071120000|2021-06-07 13:05:20|1643||1643||1643||1643||0
1623071130000|2021-06-07 13:05:30|1642.8||1642.8||1642.8||1642.8||0
1623071150000|2021-06-07 13:05:50|||||||||13
1623071160000|2021-06-07 13:06:00|1643|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|734
1623071170000|2021-06-07 13:06:10|1643||1643||1643||1642.8||509
1623071180000|2021-06-07 13:06:20|1642.8||1642.8||1642.8||1642.8||0
1623071190000|2021-06-07 13:06:30|1643||1643||1643||1643||0
1623071200000|2021-06-07 13:06:40||1642.8||1642.6||1642.8||1642.6|0
1623071210000|2021-06-07 13:06:50|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|2503
1623071220000|2021-06-07 13:07:00|1642.4||1642.4||1642.4||1642.4||419
1623071230000|2021-06-07 13:07:10|1642.6||1642.6||1642.6||1642.6||0
1623071240000|2021-06-07 13:07:20|1642.4|1642|1642.2|1641.8|1642.4|1642|1642.2|1641.8|670
1623071250000|2021-06-07 13:07:30|1642|1641.6|1642|1641.6|1642|1641.6|1642|1641.6|0
1623071260000|2021-06-07 13:07:40|1642.2|1641.8|1642|1641.6|1642.2|1642|1641.8|1641.4|564
1623071270000|2021-06-07 13:07:50|1641.8|1641.8|1642|1641.8|1642.2|1642|1641.8|1641.8|319
1623071280000|2021-06-07 13:08:00|1642.2|1642|1642.2|1641.8|1642.2|1642|1642.2|1641.8|0
1623071290000|2021-06-07 13:08:10|1642||1642||1642||1642||0
1623071320000|2021-06-07 13:08:40|1642.2|1642|1642.2|1641.8|1642.2|1642|1642.2|1641.8|1074
1623071330000|2021-06-07 13:08:50|1642|1641.6|1642|1641.6|1642|1641.6|1641.8|1641.6|0
1623071340000|2021-06-07 13:09:00|1642.2|1641.8|1642.2|1642|1642.2|1642|1642.2|1641.8|0
1623071350000|2021-06-07 13:09:10|||||||||200
1623071360000|2021-06-07 13:09:20|1642|1641.8|1642.2|1641.8|1642.2|1642|1642|1641.8|1344
1623071370000|2021-06-07 13:09:30|1642.4|1642|1642.2|1641.8|1642.4|1642|1642|1641.8|1257
1623071380000|2021-06-07 13:09:40|1642|1641.6|1642|1641.8|1642.2|1641.8|1641.8|1641.6|682
1623071390000|2021-06-07 13:09:50|1642.2|1642|1642.2|1641.8|1642.2|1642|1642.2|1641.8|568
1623071400000|2021-06-07 13:10:00|1642||1642.2||1642.2||1642||0
1623071410000|2021-06-07 13:10:10|1642|1641.6|1642|1641.8|1642.2|1641.8|1641.8|1641.6|4413
1623071420000|2021-06-07 13:10:20||1641.6||1641.8||1641.8||1641.6|1514
1623071430000|2021-06-07 13:10:30|1641.8|1641.6|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|214
1623071440000|2021-06-07 13:10:40|1641.8|1641.6|1641.6|1641.2|1641.8|1641.6|1641.6|1641.2|142
1623071450000|2021-06-07 13:10:50|1641.4|1641.4|1641.4|1641|1641.4|1641.4|1641.2|1640.8|3674
1623071460000|2021-06-07 13:11:00|1641.2|1640.8|1641.4|1641.2|1641.4|1641.2|1641.2|1640.8|13706
1623071480000|2021-06-07 13:11:20|1641.2|1641|1641.4|1641|1641.4|1641.2|1641.2|1640.8|3248
1623071490000|2021-06-07 13:11:30|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|0
1623071500000|2021-06-07 13:11:40|1641.4|1641|1640.8|1640.4|1641.4|1641|1640.6|1640.4|4512
1623071510000|2021-06-07 13:11:50|1640.6|1640.6|1640.8|1640.6|1640.8|1640.6|1640.6|1640.6|3
1623071520000|2021-06-07 13:12:00|1641|1640.4|1640.8|1640.6|1641.2|1641|1640.8|1640.4|114
1623071530000|2021-06-07 13:12:10|1641|1640.4|1641|1640.6|1641|1640.6|1641|1640.4|0
1623071540000|2021-06-07 13:12:20||1640.8||1640.6||1640.8||1640.6|0
1623071550000|2021-06-07 13:12:30|1640.8|1640.8|1640.8|1640.6|1641|1640.8|1640.6|1640.4|3506
1623071580000|2021-06-07 13:13:00|1641|1640.8|1640.8|1640.6|1641|1640.8|1640.8|1640.6|542
1623071590000|2021-06-07 13:13:10|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1030
1623071600000|2021-06-07 13:13:20|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|564
1623071610000|2021-06-07 13:13:30|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.6|1639.2|1166
1623071620000|2021-06-07 13:13:40|1640|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|1280
1623071630000|2021-06-07 13:13:50|1639.8|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|439
1623071640000|2021-06-07 13:14:00|1639.8|1639.8|1640.4|1640|1640.4|1640|1639.8|1639.6|2696
1623071650000|2021-06-07 13:14:10|1640.6|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1889
1623071660000|2021-06-07 13:14:20||1640.4||1640.4||1640.4||1640.4|6
1623071670000|2021-06-07 13:14:30|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.4|1640|7
1623071680000|2021-06-07 13:14:40||1640.2||1640||1640.2||1640|0
1623071700000|2021-06-07 13:15:00|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1639.8|1518
1623071710000|2021-06-07 13:15:10|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.6|1640.2|214
1623071720000|2021-06-07 13:15:20|1640.4|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640|644
1623071730000|2021-06-07 13:15:30|1640.4|1640.4|1640.6|1640.4|1640.8|1640.4|1640.4|1640.2|1966
1623071740000|2021-06-07 13:15:40|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.4|1768
1623071750000|2021-06-07 13:15:50|||||||||370
1623071760000|2021-06-07 13:16:00|||||||||365
1623071770000|2021-06-07 13:16:10|1640.6|1640.4|1640.6|1640.2|1640.6|1640.6|1640.6|1640.2|1817
1623071780000|2021-06-07 13:16:20||1640.4||1640.2||1640.4||1640.2|0
1623071790000|2021-06-07 13:16:30|1640.4||1640.4||1640.4||1640.4||0
1623071800000|2021-06-07 13:16:40|||||||||35
1623071810000|2021-06-07 13:16:50|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.2|0
1623071820000|2021-06-07 13:17:00|1640.4|1640.2|1640.8|1640.4|1640.8|1640.4|1640.4|1640.2|749
1623071830000|2021-06-07 13:17:10|1641|1640.6|1641|1640.6|1641|1640.8|1640.8|1640.6|1678
1623071840000|2021-06-07 13:17:20|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|0
1623071860000|2021-06-07 13:17:40|1640.6|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1881
1623071870000|2021-06-07 13:17:50||1640.4||1640.2||1640.4||1640.2|477
1623071880000|2021-06-07 13:18:00|1640.4|1640|1640.2|1640|1640.4|1640|1640.2|1640|736
1623071890000|2021-06-07 13:18:10|1640|1639.8|1640|1639.8|1640.2|1639.8|1639.8|1639.6|960
1623071900000|2021-06-07 13:18:20|1640.2|1639.6|1640|1639.6|1640.2|1639.8|1639.8|1639.6|1704
1623071910000|2021-06-07 13:18:30||1639.8||1639.6||1639.8||1639.6|0
1623071920000|2021-06-07 13:18:40|1639.8|1639.8|1639.8|1639.6|1639.8|1639.8|1639.8|1639.6|120
1623071930000|2021-06-07 13:18:50|1640|1639.8|1640.2|1639.8|1640.2|1639.8|1640|1639.6|1398
1623071940000|2021-06-07 13:19:00|1640|1639.6|1640.2|1639.8|1640.2|1640|1639.8|1639.6|3106
1623071950000|2021-06-07 13:19:10||1640||1640||1640||1640|0
1623071960000|2021-06-07 13:19:20|1640|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.6|1401
1623071980000|2021-06-07 13:19:40|1640.2|1639.8|1640.2|1640|1640.2|1640|1640.2|1639.8|965
1623071990000|2021-06-07 13:19:50|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|514
1623072000000|2021-06-07 13:20:00|1640.6|1640.2|1640.2|1640|1640.6|1640.4|1640.2|1640|351
1623072010000|2021-06-07 13:20:10|1640.4|1640.2|1640.2|1639.8|1640.4|1640.2|1640.2|1639.8|360
1623072020000|2021-06-07 13:20:20||1640||1639.8||1640||1639.8|0
1623072030000|2021-06-07 13:20:30|1640.4|1640|1640.4|1640|1640.4|1640.2|1640.4|1640|564
1623072040000|2021-06-07 13:20:40||1640.2||1640.2||1640.2||1640.2|20
1623072060000|2021-06-07 13:21:00|1640.6||1640.6||1640.6||1640.6||0
1623072070000|2021-06-07 13:21:10||1640.4||1640.4||1640.4||1640.4|0
1623072080000|2021-06-07 13:21:20|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|0
1623072090000|2021-06-07 13:21:30|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|675
1623072100000|2021-06-07 13:21:40|1641|1640.8|1641|1640.6|1641|1640.8|1641|1640.6|777
1623072110000|2021-06-07 13:21:50|1641.2|1640.8|1641.4|1641.2|1641.4|1641.2|1641.2|1640.8|288
1623072120000|2021-06-07 13:22:00|1641.6|1641.4|1641.8|1641.4|1641.8|1641.4|1641.6|1641.4|3
1623072130000|2021-06-07 13:22:10|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|0
1623072140000|2021-06-07 13:22:20|1641.8|1641.4|1641.6|1641.2|1641.8|1641.4|1641.6|1641.2|2371
1623072150000|2021-06-07 13:22:30|1641.8|1641.4|1641.8|1641.6|1641.8|1641.6|1641.8|1641.4|2160
1623072160000|2021-06-07 13:22:40|1641.6|1641.4|1641.6|1641.2|1641.8|1641.4|1641.6|1641.2|1819
1623072170000|2021-06-07 13:22:50|1641.8|1641.4|1641.6|1641.2|1641.8|1641.4|1641.6|1641.2|0
1623072180000|2021-06-07 13:23:00|1641.4|1641|1641.2|1641|1641.4|1641.2|1641|1640.8|4533
1623072200000|2021-06-07 13:23:20|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|1624
1623072210000|2021-06-07 13:23:30|1641.2|1640.8|1641|1640.8|1641.2|1641|1641|1640.8|1493
1623072220000|2021-06-07 13:23:40|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|0
1623072230000|2021-06-07 13:23:50|1641|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|664
1623072240000|2021-06-07 13:24:00|1640.8||1640.8||1641||1640.8||0
1623072270000|2021-06-07 13:24:30|1641|1640.8|1641|1640.8|1641|1640.8|1641|1640.8|214
1623072280000|2021-06-07 13:24:40|1641.2|1641|1641.4|1641|1641.4|1641|1641.2|1640.8|2832
1623072290000|2021-06-07 13:24:50|1641.2|1641.2|1641.2|1640.8|1641.2|1641.2|1641.2|1640.8|2487
1623072300000|2021-06-07 13:25:00|1641|1640.6|1641|1640.6|1641.2|1640.8|1640.8|1640.6|1428
1623072310000|2021-06-07 13:25:10|||||||||36
1623072320000|2021-06-07 13:25:20||1640.8||1640.6||1640.8||1640.6|0
1623072330000|2021-06-07 13:25:30|||||||||299
1623072340000|2021-06-07 13:25:40|1641.2|1640.8|1641.4|1641.2|1641.4|1641.2|1641|1640.8|3381
1623072350000|2021-06-07 13:25:50|1641.2|1641|1641.2|1641|1641.2|1641.2|1641.2|1641|585
1623072360000|2021-06-07 13:26:00|1641.4|1641.2|1641.2|1641|1641.4|1641.2|1641.2|1641|1905
1623072370000|2021-06-07 13:26:10|1641.4|1641.2|1641.2|1641|1641.4|1641.2|1641.2|1641|877
1623072380000|2021-06-07 13:26:20|1641.4||1641.4||1641.4||1641.4||0
1623072390000|2021-06-07 13:26:30|1641.2|1641.2|1641.2|1641|1641.4|1641.2|1641.2|1641|1217
1623072400000|2021-06-07 13:26:40|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.4|1641|978
1623072410000|2021-06-07 13:26:50|1641.2||1641.4||1641.4||1641.2||400
1623072420000|2021-06-07 13:27:00|1641.2|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|1810
1623072430000|2021-06-07 13:27:10|1641.2||1641.4||1641.4||1641.2||684
1623072440000|2021-06-07 13:27:20|1641.2|1641.2|1641.2|1641|1641.2|1641.2|1641.2|1641|564
1623072450000|2021-06-07 13:27:30|1641.4||1641.4||1641.4||1641.4||0
1623072460000|2021-06-07 13:27:40|1641.2||1641.2||1641.2||1641.2||29
1623072470000|2021-06-07 13:27:50|1641|1640.8|1641.2|1641|1641.2|1641|1641|1640.8|3656
1623072480000|2021-06-07 13:28:00|1641.4|1640.8|1640.6|1640.2|1641.4|1640.8|1640.4|1640.2|6278
1623072490000|2021-06-07 13:28:10|1640.4|1640.4|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|1847
1623072500000|2021-06-07 13:28:20|1640.6|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|7
1623072520000|2021-06-07 13:28:40|1640.6|1640.6|1640.6|1640.4|1640.6|1640.6|1640.6|1640.4|568
1623072530000|2021-06-07 13:28:50|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|545
1623072540000|2021-06-07 13:29:00||1640.4||1640.6||1640.6||1640.4|606
1623072550000|2021-06-07 13:29:10|1640.6|1640.4|1641|1640.8|1641|1640.8|1640.6|1640.4|1573
1623072560000|2021-06-07 13:29:20||1640.6||1640.8||1640.8||1640.6|0
1623072570000|2021-06-07 13:29:30|1640.8|1640.6|1640.8|1640.6|1641.2|1640.8|1640.6|1640.4|4933
1623072580000|2021-06-07 13:29:40|1640.6|1640.4|1640.6|1640.4|1640.6|1640.6|1640.6|1640.4|350
1623072590000|2021-06-07 13:29:50|1640.4|1640.2|1639.8|1639.6|1640.6|1640.4|1639.8|1639.4|10839
1623072600000|2021-06-07 13:30:00|1640|1639.8|1640|1639.6|1640.6|1640.2|1639.2|1639|22867
1623072610000|2021-06-07 13:30:10|1640.2|1639.8|1641|1640.8|1642|1641.8|1640.2|1639.8|3135
1623072620000|2021-06-07 13:30:20|1641.2|1641|1641.4|1641|1642.2|1641.8|1641.2|1641|9386
1623072630000|2021-06-07 13:30:30|1641.6|1641.2|1643.6|1643.4|1643.6|1643.4|1641.6|1641.2|24998
1623072640000|2021-06-07 13:30:40|1643.8|1643.6|1643.2|1642.8|1644.2|1644|1643|1642.8|10360
1623072650000|2021-06-07 13:30:50|1643|1642.6|1642.4|1642.2|1643.2|1642.8|1642.2|1642|1437
1623072660000|2021-06-07 13:31:00|1642.2|1642|1643|1642.6|1643|1642.8|1642.2|1641.8|3138
1623072670000|2021-06-07 13:31:10|1642.8|1642.4|1644.2|1643.8|1644.8|1644.6|1642|1641.6|17656
1623072680000|2021-06-07 13:31:20|1644.6|1644.2|1644|1643.6|1644.6|1644.4|1643.8|1643.4|6229
1623072690000|2021-06-07 13:31:30|1644.2|1643.8|1644.8|1644.4|1645|1644.8|1644|1643.8|3394
1623072700000|2021-06-07 13:31:40|1645|1644.6|1645|1644.6|1645.2|1645|1644.8|1644.6|18829
1623072710000|2021-06-07 13:31:50|1644.8|1644.4|1645.2|1644.8|1645.4|1645|1644.8|1644.4|888
1623072720000|2021-06-07 13:32:00|1645.4|1645|1645.6|1645.2|1645.8|1645.4|1645.2|1645|3235
1623072730000|2021-06-07 13:32:10|1645.8|1645.4|1645|1644.6|1646|1645.6|1644.4|1644|4841
1623072740000|2021-06-07 13:32:20|1645.2|1645|1647.2|1646.8|1647.6|1647.2|1645.2|1645|17912
1623072750000|2021-06-07 13:32:30|1647|1647|1645.6|1645.4|1647.4|1647|1645.6|1645.2|15623
1623072760000|2021-06-07 13:32:40|1645.4|1645.2|1644.6|1644.2|1646.2|1645.8|1644.4|1644|28651
1623072770000|2021-06-07 13:32:50|1644.4|1644|1644.6|1644.2|1645|1644.6|1644.4|1644|4928
1623072780000|2021-06-07 13:33:00|1644.4|1644|1643.8|1643.2|1644.6|1644.2|1643.6|1643.2|15783
1623072790000|2021-06-07 13:33:10|1644|1643.4|1644|1643.8|1644.2|1643.8|1643.6|1643.2|2021
1623072800000|2021-06-07 13:33:20|1644.2|1644|1644.4|1644|1644.4|1644.2|1644|1643.6|2738
1623072810000|2021-06-07 13:33:30|1644.2|1643.8|1644.2|1643.8|1644.4|1644.2|1644|1643.6|2334
1623072820000|2021-06-07 13:33:40|1644|1643.6|1644.2|1643.8|1644.6|1644.4|1644|1643.6|2445
1623072830000|2021-06-07 13:33:50|1644|1643.6|1643.8|1643.4|1644|1643.6|1643.6|1643.4|470
1623072840000|2021-06-07 13:34:00|1643.6|1643.2|1642.2|1641.8|1643.6|1643.2|1641.2|1640.8|9765
1623072850000|2021-06-07 13:34:10|1642.4|1642|1642.4|1642|1642.4|1642|1641.8|1641.4|3002
1623072860000|2021-06-07 13:34:20|1642.6|1642.2|1643|1642.4|1643.4|1643|1642.6|1642.2|4752
1623072870000|2021-06-07 13:34:30|1642.8|1642.6|1642.6|1642|1643.2|1642.8|1642.6|1642|517
1623072880000|2021-06-07 13:34:40|1642.4|1642.2|1641.6|1641.4|1643.2|1642.8|1641.6|1641|2556
1623072890000|2021-06-07 13:34:50|1641.4|1641.2|1641.2|1640.8|1641.6|1641.4|1641|1640.6|4070
1623072900000|2021-06-07 13:35:00|1641|1640.6|1638.4|1638|1641|1640.6|1638.4|1638|53198
1623072910000|2021-06-07 13:35:10|1638.2|1638.2|1639.6|1639.2|1639.6|1639.2|1638.2|1638|10591
1623072920000|2021-06-07 13:35:20|1639.4|1639|1639|1638.6|1639.6|1639.2|1638.6|1638.2|4018
1623072930000|2021-06-07 13:35:30|1639.2|1638.8|1639.8|1639.4|1639.8|1639.4|1639.2|1638.8|1214
1623072940000|2021-06-07 13:35:40|1640|1639.6|1640.4|1639.8|1641|1640.2|1639.8|1639.4|3568
1623072950000|2021-06-07 13:35:50|1640.2|1640|1640.6|1640.2|1641|1640.6|1640.2|1640|0
1623072960000|2021-06-07 13:36:00|1640.4|1640|1639.4|1639|1640.4|1640|1639.4|1639|1377
1623072970000|2021-06-07 13:36:10|1639.2|1638.8|1639.2|1638.8|1639.6|1639.2|1639|1638.6|3620
1623072980000|2021-06-07 13:36:20|1639.4|1639|1637.4|1637|1639.8|1639.4|1636.2|1636|63523
1623072990000|2021-06-07 13:36:30|1637.2|1636.8|1637|1636.4|1638|1637.4|1636.8|1636.4|3396
1623073000000|2021-06-07 13:36:40|1637.2|1636.6|1637.4|1636.8|1637.6|1637.2|1636.8|1636.4|2948
1623073010000|2021-06-07 13:36:50|1637.2|1637|1636.2|1635.6|1637.2|1637|1636|1635.6|8222
1623073020000|2021-06-07 13:37:00|1636.4|1635.8|1636.4|1636|1636.8|1636.2|1636|1635.4|278
1623073030000|2021-06-07 13:37:10|1636.6|1635.8|1637.8|1637.2|1638|1637.6|1636.4|1635.8|6187
1623073040000|2021-06-07 13:37:20|1637.6|1637.4|1637|1636.4|1637.8|1637.4|1637|1636.2|4189
1623073050000|2021-06-07 13:37:30|1637.2|1636.6|1638|1637.4|1638|1637.6|1637.2|1636.6|1200
1623073060000|2021-06-07 13:37:40|1637.8|1637.6|1637.8|1637.6|1638.2|1637.6|1637.6|1637.2|1403
1623073070000|2021-06-07 13:37:50|1638|1637.4|1638|1637.4|1638|1637.6|1637.4|1636.8|0
1623073080000|2021-06-07 13:38:00|1637.8|1637.6|1638.6|1638.2|1638.6|1638.2|1637.8|1637.4|1238
1623073090000|2021-06-07 13:38:10|1638.4|1638|1639.2|1638.6|1639.4|1638.8|1638.2|1637.8|13123
1623073100000|2021-06-07 13:38:20|1639.4|1638.4|1640.4|1640|1641|1640.6|1639.2|1638.4|5625
1623073110000|2021-06-07 13:38:30|1640.2|1640.2|1640.4|1640|1640.8|1640.4|1640.2|1640|680
1623073120000|2021-06-07 13:38:40|1640.2|1639.8|1640.6|1640|1641.2|1640.4|1640|1639.6|0
1623073130000|2021-06-07 13:38:50|1640.8|1640.2|1640.8|1640.4|1641|1640.4|1640.8|1640.2|200
1623073140000|2021-06-07 13:39:00|1641|1640.6|1641.4|1640.8|1641.8|1641.4|1641|1640.6|3089
1623073150000|2021-06-07 13:39:10|1641.6|1641|1641.4|1640.8|1641.8|1641.2|1641|1640.6|116
1623073160000|2021-06-07 13:39:20|1641.2|1641|1641.4|1641|1641.4|1641|1641|1640.8|379
1623073170000|2021-06-07 13:39:30|1641.6|1641.2|1642.8|1642.4|1642.8|1642.4|1641.6|1641.2|4420
1623073180000|2021-06-07 13:39:40|1642.6|1642.2|1642.8|1642.2|1643|1642.4|1642.4|1642.2|830
1623073190000|2021-06-07 13:39:50|1643|1642.4|1643.2|1642.6|1643.2|1642.6|1642.8|1642.2|1213
1623073200000|2021-06-07 13:40:00|1643.6|1642.8|1644.2|1643.8|1644.6|1644.2|1643.2|1642.8|188328
1623073210000|2021-06-07 13:40:10|1644|1643.6|1643.8|1643.4|1644.2|1643.8|1643.6|1643.2|4832
1623073220000|2021-06-07 13:40:20|1644|1643.6|1644.8|1644.2|1644.8|1644.6|1644|1643.6|3847
1623073230000|2021-06-07 13:40:30|1644.6|1644.4|1644.6|1644.2|1644.8|1644.4|1644.4|1644|350
1623073240000|2021-06-07 13:40:40|1644.8|1644|1643.8|1643.4|1644.8|1644.2|1643.8|1643.4|871
1623073250000|2021-06-07 13:40:50|1644|1643.6|1643.6|1643.2|1644.2|1643.6|1643.6|1643.2|286
1623073260000|2021-06-07 13:41:00|1643.8|1643.4|1644.8|1644.4|1644.8|1644.4|1643.6|1643.2|1776
1623073270000|2021-06-07 13:41:10|1644.6|1644.2|1645|1644.4|1645|1644.6|1644.4|1644|1542
1623073280000|2021-06-07 13:41:20|1644.8|1644.2|1644.8|1644.4|1645|1644.8|1644.8|1644.2|350
1623073290000|2021-06-07 13:41:30|1644.6|1644.2|1643.6|1643|1644.6|1644.4|1643.4|1643|1437
1623073300000|2021-06-07 13:41:40|1643.4|1643.2|1643.4|1642.8|1643.4|1643.2|1643|1642.4|214
1623073310000|2021-06-07 13:41:50|1643.2|1642.6|1641.6|1641|1643.2|1642.8|1641.6|1640.8|962
1623073320000|2021-06-07 13:42:00|1641.4|1640.6|1641.2|1640.8|1641.4|1641|1640.4|1639.8|5794
1623073330000|2021-06-07 13:42:10|1641.4|1640.6|1641.2|1640.8|1641.8|1641.4|1641|1640.4|4389
1623073340000|2021-06-07 13:42:20|1641.4|1641|1641.8|1641.2|1642|1641.6|1641.4|1640.8|1767
1623073350000|2021-06-07 13:42:30|1642|1641.4|1641.8|1641.2|1642.6|1642.2|1641.6|1641.2|6744
1623073360000|2021-06-07 13:42:40|1642|1641.4|1642.6|1641.8|1642.6|1642.2|1642|1641.4|0
1623073370000|2021-06-07 13:42:50|1642.4|1642|1642.6|1642|1642.6|1642|1642.2|1642|3051
1623073380000|2021-06-07 13:43:00|1642.8|1642.2|1642.6|1642|1643.4|1643|1642.6|1642|95
1623073390000|2021-06-07 13:43:10|1642.8|1642.2|1642.4|1641.8|1643.2|1642.6|1642.2|1641.6|9145
1623073400000|2021-06-07 13:43:20|1642.2|1641.6|1642.4|1641.8|1642.4|1642|1642|1641.6|436
1623073410000|2021-06-07 13:43:30|1642.6|1642|1643|1642.6|1643.2|1642.6|1642.6|1642|1294
1623073420000|2021-06-07 13:43:40|1643.2|1642.8|1643.4|1642.8|1643.4|1643|1643|1642.8|1176
1623073430000|2021-06-07 13:43:50|1643.2|1643|1643.4|1642.8|1643.8|1643.4|1643|1642.8|988
1623073440000|2021-06-07 13:44:00|1643.6|1643|1643.6|1643.2|1644|1643.4|1643.6|1643|213
1623073450000|2021-06-07 13:44:10|1643.8|1643.4|1643.8|1643.2|1643.8|1643.4|1643.6|1643.2|42
1623073460000|2021-06-07 13:44:20|1643.6|1643|1643.8|1643.2|1644.2|1643.8|1643.4|1643|1042
1623073470000|2021-06-07 13:44:30|1643.6|1643|1643|1642.8|1643.6|1643|1643|1642.6|377
1623073480000|2021-06-07 13:44:40|1643.2|1643|1643|1642.6|1643.4|1643|1643|1642.6|6
1623073490000|2021-06-07 13:44:50|1642.8|1642.4|1642|1641.6|1642.8|1642.4|1641.8|1641.4|2872
1623073500000|2021-06-07 13:45:00|1642.2|1641.8|1642|1641.6|1642.4|1642|1642|1641.6|2556
1623073510000|2021-06-07 13:45:10|1642.2|1641.8|1642.2|1641.6|1642.2|1642|1642.2|1641.6|0
1623073520000|2021-06-07 13:45:20|1642|1641.8|1641.4|1641|1642|1641.8|1641.4|1641|1222
1623073530000|2021-06-07 13:45:30|1641.2|1640.8|1641.4|1641|1641.6|1641.2|1641.2|1640.6|5294
1623073540000|2021-06-07 13:45:40|1641.6|1641.2|1640.2|1639.8|1641.6|1641.2|1640.2|1639.8|1620
1623073550000|2021-06-07 13:45:50|1640|1639.6|1640|1639.6|1640.4|1640|1639.8|1639.2|5170
1623073560000|2021-06-07 13:46:00|1639.8|1639.4|1639.6|1639.2|1639.8|1639.6|1639.2|1639|3193
1623073570000|2021-06-07 13:46:10|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.6|1639.2|1131
1623073580000|2021-06-07 13:46:20|1640.2|1640|1640.6|1640|1641|1640.4|1640.2|1639.8|1320
1623073590000|2021-06-07 13:46:30|1640.8|1640.2|1640.6|1640|1640.8|1640.4|1640.2|1639.8|508
1623073600000|2021-06-07 13:46:40|1640.8|1640.6|1640.6|1640|1640.8|1640.6|1640.2|1639.8|3328
1623073610000|2021-06-07 13:46:50|1640.4|1639.8|1640.2|1639.8|1640.4|1640|1639.6|1638.8|2092
1623073620000|2021-06-07 13:47:00|1640.4|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|228
1623073630000|2021-06-07 13:47:10|1640|1639.8|1640.2|1640|1640.6|1640.2|1640|1639.6|2582
1623073640000|2021-06-07 13:47:20|1640|1639.8|1640|1639.6|1640.2|1640|1640|1639.4|1675
1623073650000|2021-06-07 13:47:30|1640.2|1639.8|1640|1639.6|1640.2|1640|1640|1639.6|377
1623073660000|2021-06-07 13:47:40|1639.8|1639.8|1640|1639.4|1640|1639.8|1639.8|1639.4|0
1623073670000|2021-06-07 13:47:50|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.6|1639.2|1580
1623073680000|2021-06-07 13:48:00|1640.2|1640|1640.4|1640|1640.4|1640.2|1640|1639.8|459
1623073690000|2021-06-07 13:48:10|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640|0
1623073700000|2021-06-07 13:48:20|1640.6|1640.4|1640.8|1640.2|1640.8|1640.4|1640.6|1640|1149
1623073710000|2021-06-07 13:48:30|1640.6|1640.4|1640.4|1640|1640.6|1640.4|1640.4|1639.8|320
1623073720000|2021-06-07 13:48:40|1640.6|1640.2|1640.8|1640.2|1640.8|1640.4|1640.6|1640.2|0
1623073730000|2021-06-07 13:48:50|1640.6|1640.4|1640.8|1640.6|1641|1640.6|1640.6|1640.2|849
1623073740000|2021-06-07 13:49:00|1640.6|1640.4|1640.6|1640.2|1640.6|1640.6|1640.6|1640.2|214
1623073750000|2021-06-07 13:49:10|1640.8|1640.4|1640.8|1640.4|1641|1640.6|1640.2|1639.8|1947
1623073760000|2021-06-07 13:49:20|1641|1640.6|1641.6|1641.2|1641.8|1641.4|1641|1640.6|422
1623073770000|2021-06-07 13:49:30|1641.8|1641.4|1641.8|1641.2|1642|1641.6|1641.6|1641.2|214
1623073780000|2021-06-07 13:49:40|1642|1641.4|1641|1640.8|1642|1641.4|1641|1640.6|615
1623073790000|2021-06-07 13:49:50|1641.2|1640.6|1641.2|1640.8|1641.2|1641|1641|1640.6|200
1623073800000|2021-06-07 13:50:00|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|472
1623073810000|2021-06-07 13:50:10|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|0
1623073820000|2021-06-07 13:50:20|1640.4|1640.4|1640.8|1640.4|1641.4|1641|1640.4|1640.2|1442
1623073830000|2021-06-07 13:50:30|1641|1640.6|1641.2|1640.8|1641.4|1641|1641|1640.4|1178
1623073840000|2021-06-07 13:50:40|1641.4|1641|1640.8|1640.2|1641.4|1641|1640.8|1640.2|807
1623073850000|2021-06-07 13:50:50|1640.6|1640|1640.2|1639.6|1640.6|1640.2|1640|1639.6|1687
1623073860000|2021-06-07 13:51:00|1640|1639.8|1640.6|1640.2|1640.8|1640.4|1640|1639.6|767
1623073870000|2021-06-07 13:51:10|1640.4|1640|1640.4|1640|1640.6|1640.2|1640.2|1639.8|1389
1623073880000|2021-06-07 13:51:20|1640.2|1639.8|1640.2|1639.8|1640.4|1640|1640|1639.6|0
1623073890000|2021-06-07 13:51:30|1640|1639.6|1639.8|1639.2|1640.2|1639.8|1639.6|1639.2|1414
1623073900000|2021-06-07 13:51:40|1639.6|1639.4|1638.6|1638.2|1639.6|1639.4|1638.4|1637.8|861
1623073910000|2021-06-07 13:51:50|1638.8|1638.4|1638.4|1638|1638.8|1638.4|1638.4|1638|1383
1623073920000|2021-06-07 13:52:00|1638.2|1638.2|1638.4|1637.8|1638.6|1638.2|1638.2|1637.8|2116
1623073930000|2021-06-07 13:52:10|1638.6|1638|1638.6|1638.2|1638.8|1638.6|1638.2|1638|1937
1623073940000|2021-06-07 13:52:20|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.8|1638.2|2200
1623073950000|2021-06-07 13:52:30|1638.8|1638.8|1639|1638.6|1639.2|1639|1638.8|1638.6|340
1623073960000|2021-06-07 13:52:40|1639.2|1638.8|1639.2|1638.6|1639.2|1638.8|1638.6|1638.4|687
1623073970000|2021-06-07 13:52:50|1639|1638.8|1638.6|1638.2|1639.2|1638.8|1638.6|1638.2|2245
1623073980000|2021-06-07 13:53:00|1638.4|1638|1638.2|1637.6|1638.4|1638.2|1638|1637.6|1490
1623073990000|2021-06-07 13:53:10|1638|1637.8|1638.2|1638|1638.4|1638|1637.8|1637.4|1986
1623074000000|2021-06-07 13:53:20|1638.6|1638.2|1639|1638.6|1639|1638.6|1638.4|1638.2|1429
1623074010000|2021-06-07 13:53:30|1639.2|1638.8|1638.6|1638.2|1639.6|1639|1638.6|1638.2|726
1623074020000|2021-06-07 13:53:40|1638.4|1638|1638.8|1638.4|1639|1638.6|1638.4|1638|3731
1623074030000|2021-06-07 13:53:50|1639|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.4|0
1623074040000|2021-06-07 13:54:00|1639.2|1638.8|1639.6|1639.4|1639.6|1639.4|1639.2|1638.6|214
1623074050000|2021-06-07 13:54:10|1639.4|1639.2|1639.2|1638.8|1639.6|1639.2|1639|1638.6|1291
1623074060000|2021-06-07 13:54:20|1639.4|1638.6|1638.8|1638.4|1639.4|1638.8|1638.6|1638.2|1878
1623074070000|2021-06-07 13:54:30|1638.6|1638.2|1639.2|1638.6|1639.2|1638.6|1638.4|1638|2287
1623074080000|2021-06-07 13:54:40|1639|1638.8|1639.4|1639|1639.4|1639|1639|1638.8|800
1623074090000|2021-06-07 13:54:50|1639.6|1639.2|1639.4|1639|1639.6|1639.4|1639.4|1639|718
1623074100000|2021-06-07 13:55:00|1639.6|1639.2|1640.4|1639.8|1640.4|1640|1639.4|1639.2|1891
1623074110000|2021-06-07 13:55:10|1640.6|1640|1641.4|1641|1641.4|1641|1640.6|1640|1266
1623074120000|2021-06-07 13:55:20|1641.6|1641.2|1641.2|1640.6|1641.6|1641.2|1640.8|1640.4|5002
1623074130000|2021-06-07 13:55:30|1641|1640.8|1640.8|1640.4|1641.2|1641|1640.8|1640.4|2345
1623074140000|2021-06-07 13:55:40|1640.6|1640.2|1641.2|1640.6|1641.2|1640.8|1640.6|1640.2|304
1623074150000|2021-06-07 13:55:50|1641|1640.8|1641.4|1641|1641.6|1641.2|1641|1640.6|222
1623074160000|2021-06-07 13:56:00|1641.6|1641.2|1641.6|1641.4|1642.2|1641.6|1641.4|1641|1624
1623074170000|2021-06-07 13:56:10|1641.4|1641.2|1641.6|1641|1641.8|1641.2|1641.2|1641|793
1623074180000|2021-06-07 13:56:20|1641.4|1640.8|1641.4|1640.8|1641.6|1641|1641|1640.8|0
1623074190000|2021-06-07 13:56:30|1641.2|1641|1641.4|1641.2|1641.6|1641.2|1641|1640.8|665
1623074210000|2021-06-07 13:56:50|1641.8|1641.4|1642|1641.6|1642.2|1641.8|1641.8|1641.4|704
1623074220000|2021-06-07 13:57:00|1641.8|1641.4|1641.4|1641|1642|1641.6|1641.2|1641|6141
1623074230000|2021-06-07 13:57:10|1641.2|1640.8|1640.6|1640.4|1641.4|1640.8|1640.6|1640.2|6143
1623074240000|2021-06-07 13:57:20|1640.4|1640.2|1640.8|1640.4|1640.8|1640.4|1640.4|1640|9881
1623074250000|2021-06-07 13:57:30|1641|1640.6|1641.2|1640.6|1641.2|1640.6|1641|1640.6|605
1623074260000|2021-06-07 13:57:40|1641.4|1640.8|1641.4|1641|1641.4|1641|1641.2|1640.8|0
1623074270000|2021-06-07 13:57:50|1641.2|1640.8|1641|1640.8|1641.4|1640.8|1641|1640.8|1560
1623074280000|2021-06-07 13:58:00|1640.8|1640.6|1641.2|1640.8|1641.2|1640.8|1640.8|1640.4|479
1623074290000|2021-06-07 13:58:10|1641.4|1641|1640.4|1640.2|1641.4|1641|1640.4|1640|1915
1623074300000|2021-06-07 13:58:20|1640.2|1640|1640.2|1639.6|1640.4|1640|1640|1639.6|339
1623074310000|2021-06-07 13:58:30|1640.4|1639.8|1639.6|1639.2|1640.4|1640|1639.4|1639|4515
1623074320000|2021-06-07 13:58:40|1639.4|1639|1639.4|1639.2|1639.6|1639.2|1639.2|1639|6903
1623074330000|2021-06-07 13:58:50|1639.6|1639.4|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|1
1623074340000|2021-06-07 13:59:00|1639.4|1639|1639.4|1639|1639.4|1639|1639.2|1638.8|270
1623074350000|2021-06-07 13:59:10|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.4|1639|0
1623074360000|2021-06-07 13:59:20|1639.2|1638.8|1639.4|1639.2|1639.6|1639.2|1639.2|1638.8|0
1623074370000|2021-06-07 13:59:30|1639.6|1639|1638.8|1638.4|1639.8|1639|1638.4|1638|4169
1623074380000|2021-06-07 13:59:40|1638.6|1638.2|1638.8|1638.4|1638.8|1638.4|1638.2|1638|2462
1623074390000|2021-06-07 13:59:50|1638.6|1638.2|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|0
1623074400000|2021-06-07 14:00:00|1638.6|1638.2|1638.2|1638|1638.8|1638.2|1638.2|1638|120871
1623074410000|2021-06-07 14:00:10|1638|1637.8|1637.4|1637|1638|1637.8|1637.2|1636.8|80538
1623074420000|2021-06-07 14:00:20|1637.2|1636.8|1637|1636.4|1637.2|1636.8|1636.6|1636.4|799
1623074430000|2021-06-07 14:00:30|1637.2|1636.6|1637|1636.8|1637.6|1637.2|1636.8|1636.6|634
1623074440000|2021-06-07 14:00:40|1636.8|1636.6|1636.6|1636.2|1637|1636.6|1636.2|1635.8|3478
1623074450000|2021-06-07 14:00:50|1636.4||1636.6||1636.8||1636.4||0
1623074460000|2021-06-07 14:01:00|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636|1635.6|2303
1623074470000|2021-06-07 14:01:10|1636.4|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636|1506
1623074480000|2021-06-07 14:01:20|1636.8|1636.4|1636.4|1636|1636.8|1636.4|1636.4|1636|1100
1623074490000|2021-06-07 14:01:30|1636.2|1635.8|1635.8|1635.4|1636.2|1636|1635.8|1635.4|454
1623074500000|2021-06-07 14:01:40|1636|1635.6|1637|1636.6|1637.2|1636.6|1636|1635.6|5120
1623074510000|2021-06-07 14:01:50||1636.4||1636.6||1636.8||1636.4|24
1623074520000|2021-06-07 14:02:00|1636.8|1636.4|1637|1636.6|1637.2|1636.6|1636.6|1636.2|1072
1623074530000|2021-06-07 14:02:10|1636.8|1636.4|1637.4|1636.8|1637.4|1636.8|1636.8|1636.4|59
1623074540000|2021-06-07 14:02:20|1637.2|1636.6|1637.2|1636.6|1637.2|1636.8|1637|1636.6|101
1623074560000|2021-06-07 14:02:40|1637.4|1636.8|1637.6|1637|1637.8|1637.4|1637.2|1636.8|887
1623074570000|2021-06-07 14:02:50|1637.8|1637.2|1638.4|1638|1638.4|1638|1637.8|1637.2|600
1623074580000|2021-06-07 14:03:00|1638.6|1638.2|1638.2|1637.6|1638.6|1638.2|1637.6|1637.4|5104
1623074590000|2021-06-07 14:03:10|1638||1638||1638||1637.8||0
1623074600000|2021-06-07 14:03:20|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.4|408
1623074610000|2021-06-07 14:03:30|1638||1638||1638||1638||0
1623074620000|2021-06-07 14:03:40|1637.6|1637.2|1636.8|1636.4|1637.6|1637.4|1636.6|1636.2|190
1623074630000|2021-06-07 14:03:50|1637|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.4|898
1623074640000|2021-06-07 14:04:00|1636.8|1636.4|1636.6|1636|1636.8|1636.4|1636.4|1636|254
1623074650000|2021-06-07 14:04:10|1636.2|1635.8|1636.2|1635.8|1636.4|1635.8|1635.8|1635.4|1868
1623074660000|2021-06-07 14:04:20|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|4
1623074670000|2021-06-07 14:04:30|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|5000
1623074680000|2021-06-07 14:04:40|1636.4|1636|1636|1635.4|1636.4|1636.2|1635.8|1635.4|515
1623074700000|2021-06-07 14:05:00|1635.8|1635.6|1636.6|1636.2|1636.8|1636.4|1635.8|1635.6|320
1623074710000|2021-06-07 14:05:10|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.2|1037
1623074720000|2021-06-07 14:05:20|1636.8|1636.4|1636.4|1636|1637|1636.4|1636.2|1635.8|1042
1623074730000|2021-06-07 14:05:30|1636.6|1636.2|1637|1636.6|1637|1636.8|1636.4|1636|1000
1623074750000|2021-06-07 14:05:50|1636.8|1636.4|1637|1636.4|1637|1636.6|1636.8|1636.2|359
1623074760000|2021-06-07 14:06:00|1637.2|1636.6|1637.6|1637.2|1637.6|1637.4|1637.2|1636.6|1500
1623074770000|2021-06-07 14:06:10|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|855
1623074780000|2021-06-07 14:06:20|1637.4|1637|1637.4|1637.2|1637.6|1637.2|1637.4|1637|330
1623074790000|2021-06-07 14:06:30|1637.6|1636.8|1637.4|1637|1637.6|1637.2|1637.2|1636.8|222
1623074800000|2021-06-07 14:06:40|1637.6|1637.2|1637.6|1637.2|1638|1637.4|1637.6|1637.2|21
1623074810000|2021-06-07 14:06:50|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.4|0
1623074820000|2021-06-07 14:07:00|1638|1637.6|1639|1638.6|1639|1638.6|1638|1637.6|614
1623074830000|2021-06-07 14:07:10|1638.8|1638.4|1638.6|1638.2|1639|1638.4|1638.4|1638|10223
1623074840000|2021-06-07 14:07:20|1638.8|1638.4|1639|1638.6|1639.2|1638.6|1638.6|1638.2|551
1623074850000|2021-06-07 14:07:30|1638.8|1638.4|1638.4|1638|1638.8|1638.6|1638.2|1637.8|2138
1623074860000|2021-06-07 14:07:40|1638.2|1637.8|1638.4|1637.8|1638.4|1637.8|1637.8|1637.6|234
1623074870000|2021-06-07 14:07:50|1638.2|1637.6|1638|1637.8|1638.2|1638|1637.8|1637.6|183
1623074880000|2021-06-07 14:08:00|1637.8|1637.6|1638.2|1637.8|1638.2|1637.8|1637.8|1637.4|1868
1623074890000|2021-06-07 14:08:10|1638|1637.6|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|774
1623074900000|2021-06-07 14:08:20|1638||1637.8||1638||1637.8||0
1623074910000|2021-06-07 14:08:30|1638|1637.6|1637.2|1636.8|1638.2|1637.8|1637|1636.6|1384
1623074920000|2021-06-07 14:08:40|1637.4|1636.6|1638|1637.6|1638|1637.8|1637.4|1636.6|1302
1623074930000|2021-06-07 14:08:50|1637.8||1637.8||1638||1637.8||0
1623074940000|2021-06-07 14:09:00|1638|1637.4|1637.8|1637.4|1638|1637.8|1637.6|1637.4|120
1623074950000|2021-06-07 14:09:10|1638||1637.8||1638||1637.8||0
1623074970000|2021-06-07 14:09:30|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1623074980000|2021-06-07 14:09:40|1638.2|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.6|896
1623074990000|2021-06-07 14:09:50|1638|1638|1638|1637.6|1638|1638|1638|1637.6|343
1623075000000|2021-06-07 14:10:00|1637.8|1637.4|1637.6|1637.2|1637.8|1637.6|1637.4|1637|7098
1623075010000|2021-06-07 14:10:10||1637||1637.2||1637.2||1637|0
1623075020000|2021-06-07 14:10:20|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.8|1637.4|0
1623075040000|2021-06-07 14:10:40|1638.2|1637.8|1638.6|1638.2|1638.6|1638.2|1638.2|1637.8|904
1623075050000|2021-06-07 14:10:50|1638.4|1638|1637.8|1637.4|1638.4|1638|1637.6|1637.2|2917
1623075060000|2021-06-07 14:11:00|1638|1637.6|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|858
1623075080000|2021-06-07 14:11:20|1637.6|1637.2|1637.6|1637|1637.6|1637.4|1637.2|1637|1998
1623075090000|2021-06-07 14:11:30|1637.4|1637.2|1637|1636.6|1637.6|1637.2|1637|1636.6|197
1623075100000|2021-06-07 14:11:40|1637.2|1636.8|1637.2|1636.8|1637.2|1637|1637.2|1636.8|822
1623075110000|2021-06-07 14:11:50|1637|1636.6|1637|1636.8|1637.2|1636.8|1637|1636.6|3255
1623075120000|2021-06-07 14:12:00|1636.8|1636.6|1636.6|1636.2|1637|1636.6|1636.4|1636|2401
1623075130000|2021-06-07 14:12:10|1636.8|1636|1636.2|1635.8|1636.8|1636|1636.2|1635.8|742
1623075140000|2021-06-07 14:12:20|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1635.8|1635.6|611
1623075150000|2021-06-07 14:12:30|1636.4|1636|1636.8|1636.4|1636.8|1636.4|1636.4|1635.8|216
1623075160000|2021-06-07 14:12:40|1637|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|781
1623075170000|2021-06-07 14:12:50|1636.6|1636.2|1636.8|1636.4|1637|1636.4|1636.6|1636.2|328
1623075180000|2021-06-07 14:13:00|1637|1636.6|1636.8|1636.4|1637|1636.8|1636.6|1636.2|17097
1623075190000|2021-06-07 14:13:10|1636.6|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.6|768
1623075200000|2021-06-07 14:13:20|1636.8|1636.8|1636.8|1636.6|1636.8|1636.8|1636.8|1636.6|5000
1623075210000|2021-06-07 14:13:30|1637||1637||1637||1637||0
1623075220000|2021-06-07 14:13:40|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636|485
1623075230000|2021-06-07 14:13:50|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|400
1623075240000|2021-06-07 14:14:00|1637|1636.6|1636.8|1636.6|1637|1636.6|1636.6|1636.4|406
1623075250000|2021-06-07 14:14:10|1637|1636.8|1637.2|1636.8|1637.4|1636.8|1637|1636.8|16945
1623075260000|2021-06-07 14:14:20|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|131
1623075270000|2021-06-07 14:14:30|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636|2540
1623075280000|2021-06-07 14:14:40|||||||||2160
1623075290000|2021-06-07 14:14:50|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1635.8|7306
1623075300000|2021-06-07 14:15:00|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.8|5066
1623075310000|2021-06-07 14:15:10|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|0
1623075320000|2021-06-07 14:15:20||1636.2||1636||1636.2||1636|57
1623075330000|2021-06-07 14:15:30|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.4|1330
1623075340000|2021-06-07 14:15:40|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|5000
1623075350000|2021-06-07 14:15:50|1635.8|1635.4|1636|1635.4|1636|1635.6|1635.8|1635.4|10950
1623075360000|2021-06-07 14:16:00|1635.8|1635.8|1635.6|1635.4|1635.8|1635.8|1635.6|1635.4|1948
1623075370000|2021-06-07 14:16:10|1635.8||1635.6||1635.8||1635.6||0
1623075380000|2021-06-07 14:16:20|1635.8|1635.2|1636|1635.6|1636|1635.6|1635.6|1635.2|818
1623075400000|2021-06-07 14:16:40|1636.2|1635.8|1636.6|1636.2|1636.8|1636.4|1636.2|1635.8|2980
1623075410000|2021-06-07 14:16:50|1636.4|1636|1636.4|1636|1636.6|1636|1636.2|1636|294
1623075420000|2021-06-07 14:17:00|1636.6|1636.2|1636.4|1636|1636.8|1636.4|1636.4|1636|0
1623075430000|2021-06-07 14:17:10|1636.2|1636.2|1636.2|1636|1636.2|1636.2|1636.2|1636|217
1623075440000|2021-06-07 14:17:20|1636|1635.8|1635.8|1635.4|1636|1635.8|1635.6|1635.2|3491
1623075450000|2021-06-07 14:17:30|1635.6|1635.6|1636|1635.6|1636.2|1636|1635.6|1635.6|326
1623075460000|2021-06-07 14:17:40|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|0
1623075470000|2021-06-07 14:17:50|1635.8|1635.8|1635.8|1635.4|1635.8|1635.8|1635.8|1635.4|216
1623075480000|2021-06-07 14:18:00|1636|1635.2|1635.8|1635.4|1636|1635.4|1635.4|1635|481
1623075490000|2021-06-07 14:18:10|1635.6|1635.2|1636.2|1635.8|1636.2|1635.8|1635.6|1635.2|849
1623075500000|2021-06-07 14:18:20|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.6|215
1623075510000|2021-06-07 14:18:30|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|0
1623075520000|2021-06-07 14:18:40|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636|0
1623075530000|2021-06-07 14:18:50|1636.4||1636.6||1636.6||1636.4||0
1623075540000|2021-06-07 14:19:00|1636.4|1636|1636.2|1635.8|1636.6|1636|1636.2|1635.8|1547
1623075550000|2021-06-07 14:19:10|1636|1635.6|1635.4|1635|1636|1635.6|1635.4|1635|1
1623075560000|2021-06-07 14:19:20|1635.2|1635.2|1635.8|1635.4|1636|1635.4|1635.2|1635|680
1623075570000|2021-06-07 14:19:30|1636|1635.2|1635.6|1635.2|1636|1635.4|1635.6|1635.2|0
1623075580000|2021-06-07 14:19:40|1635.4|1635.4|1635.4|1635|1635.6|1635.4|1635.2|1635|1002
1623075590000|2021-06-07 14:19:50|1635.2|1634.8|1634.6|1634.2|1635.2|1635|1634.6|1634.2|13840
1623075600000|2021-06-07 14:20:00|1634.8|1634.4|1635|1634.8|1635.2|1634.8|1634.8|1634.2|434
1623075610000|2021-06-07 14:20:10|1635.2|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1634.8|852
1623075620000|2021-06-07 14:20:20|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.4|1635|0
1623075630000|2021-06-07 14:20:30|1635.4|1635.4|1635.4|1635|1635.4|1635.4|1635.4|1635|0
1623075640000|2021-06-07 14:20:40|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|600
1623075650000|2021-06-07 14:20:50|1635.4|1635|1635.4|1635|1635.6|1635.2|1635.4|1634.8|216
1623075660000|2021-06-07 14:21:00|1635.6|1635.2|1636.2|1635.6|1636.2|1635.8|1635.4|1635.2|392
1623075670000|2021-06-07 14:21:10|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|0
1623075680000|2021-06-07 14:21:20|1636|1635.6|1636|1635.6|1636.2|1635.8|1636|1635.6|0
1623075690000|2021-06-07 14:21:30|1635.8||1636||1636||1635.8||0
1623075700000|2021-06-07 14:21:40|1635.8|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.6|578
1623075710000|2021-06-07 14:21:50|1635.8|1635.6|1635.6|1635|1636|1635.8|1635.6|1635|786
1623075720000|2021-06-07 14:22:00||1635.2||1635||1635.2||1635|4000
1623075730000|2021-06-07 14:22:10|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.4|1635|0
1623075740000|2021-06-07 14:22:20|1635.2||1635.4||1635.4||1635.2||774
1623075750000|2021-06-07 14:22:30|1635.2||1635.4||1635.4||1635.2||578
1623075760000|2021-06-07 14:22:40|1635.2|1634.8|1635.2|1635|1635.4|1635|1635|1634.8|3871
1623075770000|2021-06-07 14:22:50|1635.4|1635.2|1635.2|1634.8|1635.6|1635.2|1635.2|1634.6|5301
1623075780000|2021-06-07 14:23:00|1635.4|1635|1635.4|1635|1635.6|1635.2|1635.4|1635|686
1623075790000|2021-06-07 14:23:10|1635.2|1635.2|1635|1634.8|1635.4|1635.2|1635|1634.6|3474
1623075800000|2021-06-07 14:23:20|1634.8|1634.6|1635.2|1634.8|1635.4|1635|1634.8|1634.4|1282
1623075810000|2021-06-07 14:23:30|1635|1634.6|1635|1634.6|1635|1634.6|1635|1634.6|0
1623075820000|2021-06-07 14:23:40|1635.2|1634.8|1635.2|1634.8|1635.2|1635|1635.2|1634.8|1055
1623075830000|2021-06-07 14:23:50|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1623075840000|2021-06-07 14:24:00|1635.6|1635.2|1635.8|1635.6|1636|1635.8|1635.6|1635.2|1114
1623075850000|2021-06-07 14:24:10|1635.6|1635.4|1635.2|1635|1635.8|1635.4|1635.2|1635|1438
1623075860000|2021-06-07 14:24:20|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|1071
1623075870000|2021-06-07 14:24:30|1635.2|1634.8|1634.8|1634.4|1635.2|1634.8|1634.8|1634.4|200
1623075890000|2021-06-07 14:24:50||1634.6||1634.6||1634.6||1634.6|0
1623075900000|2021-06-07 14:25:00||1634.4||1634.4||1634.4||1634.4|215
1623075920000|2021-06-07 14:25:20|1634.6|1634.2|1634.2|1634|1634.6|1634.2|1634.2|1634|1709
1623075930000|2021-06-07 14:25:30|1634.4|1634.2|1634|1633.6|1634.4|1634.2|1633.8|1633.4|4493
1623075940000|2021-06-07 14:25:40|1634.2|1633.8|1634.6|1634|1634.6|1634|1634.2|1633.8|700
1623075950000|2021-06-07 14:25:50|1634.8|1634.2|1634.8|1634.4|1635|1634.6|1634.6|1634.2|0
1623075960000|2021-06-07 14:26:00|1634.4|1634.2|1635.2|1634.8|1635.4|1634.8|1634.4|1634.2|3544
1623075970000|2021-06-07 14:26:10|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.6|1634.4|1815
1623075980000|2021-06-07 14:26:20|1634.6|1634.6|1635|1634.6|1635|1634.6|1634.6|1634.6|0
1623075990000|2021-06-07 14:26:30|1634.8|1634.8|1635.4|1635|1635.6|1635.2|1634.8|1634.4|779
1623076000000|2021-06-07 14:26:40|1635.2|1634.8|1635.4|1635|1635.6|1635|1635.2|1634.8|734
1623076010000|2021-06-07 14:26:50|1635.6||1635.4||1635.6||1635.4||0
1623076020000|2021-06-07 14:27:00|1635.6|1635.2|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|1187
1623076030000|2021-06-07 14:27:10|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|0
1623076040000|2021-06-07 14:27:20|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.6|1635.4|350
1623076050000|2021-06-07 14:27:30|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.4|120
1623076060000|2021-06-07 14:27:40|1636|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|216
1623076070000|2021-06-07 14:27:50|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|2257
1623076080000|2021-06-07 14:28:00|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|3490
1623076090000|2021-06-07 14:28:10|1635.4|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|286
1623076100000|2021-06-07 14:28:20|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.8|1635.4|1728
1623076110000|2021-06-07 14:28:30|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.2|2361
1623076120000|2021-06-07 14:28:40|||||||||1000
1623076130000|2021-06-07 14:28:50|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.8|1635.4|0
1623076140000|2021-06-07 14:29:00|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|2445
1623076150000|2021-06-07 14:29:10|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|760
1623076160000|2021-06-07 14:29:20|1635.8||1636||1636||1635.8||0
1623076180000|2021-06-07 14:29:40|1635.8|1635.8|1635.2|1634.8|1635.8|1635.8|1635.2|1634.8|3742
1623076190000|2021-06-07 14:29:50|1635.4|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|2231
1623076200000|2021-06-07 14:30:00|1635|1635|1634.8|1634.6|1635.4|1635|1634.8|1634.6|184
1623076210000|2021-06-07 14:30:10|1634.6|1634.4|1634.8|1634.4|1635.4|1635.2|1634.6|1634.2|7927
1623076220000|2021-06-07 14:30:20|1634.6|1634.2|1634.6|1634.2|1635.2|1635|1634.6|1634|11095
1623076230000|2021-06-07 14:30:30||1634.4||1634.4||1634.4||1634.4|0
1623076240000|2021-06-07 14:30:40||1634.2||1634.4||1634.4||1634.2|269
1623076250000|2021-06-07 14:30:50|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.6|1634.2|5272
1623076260000|2021-06-07 14:31:00|||||||||25
1623076270000|2021-06-07 14:31:10|1634.6|1634.2|1635|1634.6|1635|1634.6|1634.2|1634|1272
1623076280000|2021-06-07 14:31:20|1634.8|1634.4|1635|1634.6|1635|1634.8|1634.8|1634.4|3804
1623076290000|2021-06-07 14:31:30|1634.8|1634.8|1634.6|1634.4|1634.8|1634.8|1634.6|1634.4|1427
1623076300000|2021-06-07 14:31:40|1634.8|1634.6|1635.4|1635|1635.4|1635.2|1634.8|1634.6|500
1623076310000|2021-06-07 14:31:50|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|3724
1623076320000|2021-06-07 14:32:00|1634.8||1635||1635||1634.8||445
1623076330000|2021-06-07 14:32:10|1634.8|1634.8|1634.8|1634.4|1634.8|1634.8|1634.8|1634.4|1063
1623076340000|2021-06-07 14:32:20||1634.6||1634.4||1634.6||1634.4|0
1623076350000|2021-06-07 14:32:30|1635|1634.6|1635|1634.4|1635|1634.8|1634.8|1634.4|54
1623076360000|2021-06-07 14:32:40|1634.8|1634.2|1634.6|1634.2|1634.8|1634.2|1634.4|1634.2|353
1623076370000|2021-06-07 14:32:50|1634.4|1634|1634.2|1633.8|1634.4|1634|1634|1633.8|2882
1623076380000|2021-06-07 14:33:00|1634.4|1633.6|1634.4|1634|1634.4|1634|1634.2|1633.6|204
1623076390000|2021-06-07 14:33:10|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|23
1623076400000|2021-06-07 14:33:20|1634.4|1634|1634.2|1633.6|1634.4|1634.2|1634|1633.6|866
1623076410000|2021-06-07 14:33:30|1634|1633.8|1634|1633.6|1634.2|1634|1634|1633.6|1398
1623076420000|2021-06-07 14:33:40|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1634|1633.6|0
1623076430000|2021-06-07 14:33:50|1634.2|1633.8|1634|1633.8|1634.2|1633.8|1634|1633.8|0
1623076440000|2021-06-07 14:34:00|1634.2|1634|1634|1633.6|1634.2|1634|1634|1633.6|649
1623076450000|2021-06-07 14:34:10|1634.2|1633.8|1634.2|1633.8|1634.4|1634.2|1634|1633.6|1370
1623076460000|2021-06-07 14:34:20|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|0
1623076470000|2021-06-07 14:34:30|1633.8||1634||1634||1633.8||0
1623076480000|2021-06-07 14:34:40|1633.8|1633.4|1633.4|1633|1633.8|1633.6|1633.4|1633|2947
1623076490000|2021-06-07 14:34:50|1633.6|1633.2|1633.4|1633.2|1633.8|1633.4|1633.4|1633.2|749
1623076500000|2021-06-07 14:35:00|1633.6|1633|1633.8|1633.4|1633.8|1633.6|1633.4|1633|2483
1623076510000|2021-06-07 14:35:10|1634|1633.6|1634|1633.6|1634|1633.6|1633.6|1633.4|3355
1623076520000|2021-06-07 14:35:20|1633.8||1634||1634||1633.8||0
1623076530000|2021-06-07 14:35:30||1633.8||1633.6||1633.8||1633.6|645
1623076540000|2021-06-07 14:35:40||1633.8||1633.6||1633.8||1633.6|440
1623076550000|2021-06-07 14:35:50||1633.8||1633.6||1633.8||1633.6|0
1623076560000|2021-06-07 14:36:00|1633.8|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.6|261
1623076570000|2021-06-07 14:36:10|1634.2|1633.6|1634|1633.6|1634.2|1633.8|1633.8|1633.6|7611
1623076580000|2021-06-07 14:36:20|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1634|1633.6|2320
1623076590000|2021-06-07 14:36:30|1633.8|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.6|1139
1623076600000|2021-06-07 14:36:40|1633.8|1633.6|1634.4|1634|1634.6|1634.2|1633.8|1633.6|10369
1623076610000|2021-06-07 14:36:50|1634.6|1634.2|1635.2|1634.8|1635.2|1635|1634.6|1634.2|2008
1623076620000|2021-06-07 14:37:00|1635.4|1635|1636.2|1635.8|1636.4|1636|1635.4|1635|3857
1623076630000|2021-06-07 14:37:10|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|618
1623076640000|2021-06-07 14:37:20|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.2|4799
1623076650000|2021-06-07 14:37:30|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|0
1623076660000|2021-06-07 14:37:40|1636.2|1635.8|1636.4|1635.8|1636.6|1636.2|1636.2|1635.8|600
1623076670000|2021-06-07 14:37:50|1636.2||1636.2||1636.2||1636||350
1623076680000|2021-06-07 14:38:00|1636|1636|1636|1635.6|1636.2|1636|1635.8|1635.6|4430
1623076690000|2021-06-07 14:38:10|1635.8|1635.8|1636.2|1636|1636.4|1636|1635.8|1635.6|4371
1623076700000|2021-06-07 14:38:20|1636|1635.8|1636|1635.6|1636.2|1635.8|1635.6|1635.4|4636
1623076710000|2021-06-07 14:38:30|1636.2|1635.8|1635.8|1635.4|1636.2|1636|1635.6|1635.2|2172
1623076720000|2021-06-07 14:38:40|1635.6|1635.2|1635.4|1634.8|1635.6|1635.2|1635.4|1634.8|575
1623076730000|2021-06-07 14:38:50|1635.2|1635|1635.6|1635.4|1635.8|1635.4|1635.2|1635|3784
1623076740000|2021-06-07 14:39:00|1635.8|1635.6|1635.6|1635.2|1636|1635.8|1635.6|1635.2|755
1623076750000|2021-06-07 14:39:10|1635.4|1635|1635.2|1634.8|1635.6|1635|1635.2|1634.8|215
1623076760000|2021-06-07 14:39:20|1635|1635|1635.4|1635|1635.4|1635|1635|1634.6|361
1623076770000|2021-06-07 14:39:30|1635.6|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1634.8|627
1623076780000|2021-06-07 14:39:40|1635.4|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635|985
1623076790000|2021-06-07 14:39:50|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|541
1623076800000|2021-06-07 14:40:00|1635.4|1635|1636|1635.6|1636|1635.6|1635.4|1635|1467
1623076810000|2021-06-07 14:40:10|1635.8|1635.4|1635.6|1635.2|1635.8|1635.6|1635.4|1635|1120
1623076820000|2021-06-07 14:40:20|1635.4|1635|1634.8|1634.4|1635.4|1635|1634.8|1634.4|2175
1623076830000|2021-06-07 14:40:30|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|0
1623076840000|2021-06-07 14:40:40|1634.4|1634.4|1635.2|1634.8|1635.4|1635|1634.4|1634.4|10227
1623076850000|2021-06-07 14:40:50|1635|1635|1635|1634.6|1635.2|1635|1635|1634.6|1424
1623076860000|2021-06-07 14:41:00|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|200
1623076870000|2021-06-07 14:41:10|1634.8|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.4|0
1623076880000|2021-06-07 14:41:20||1634.6||1634.4||1634.6||1634.4|0
1623076890000|2021-06-07 14:41:30|1635|1634.6|1635.2|1634.8|1635.2|1634.8|1635|1634.4|0
1623076900000|2021-06-07 14:41:40|1635|1634.6|1635.2|1634.8|1635.2|1634.8|1635|1634.6|1588
1623076910000|2021-06-07 14:41:50|1635|1634.6|1634.6|1634.2|1635|1634.6|1634.6|1634.2|3564
1623076920000|2021-06-07 14:42:00|1634.4|1634|1634.2|1634|1634.4|1634.2|1634.2|1634|1551
1623076930000|2021-06-07 14:42:10|1634|1633.8|1634|1633.6|1634|1633.8|1633.6|1633.4|15906
1623076940000|2021-06-07 14:42:20||1633.8||1633.6||1633.8||1633.6|565
1623076950000|2021-06-07 14:42:30|1634.2|1633.8|1634.2|1633.6|1634.4|1634.2|1634.2|1633.6|2835
1623076960000|2021-06-07 14:42:40|1634|1633.8|1634|1633.6|1634.2|1634|1634|1633.6|1209
1623076980000|2021-06-07 14:43:00|1633.8|1633.8|1634.2|1633.8|1634.4|1634.2|1633.8|1633.6|3029
1623076990000|2021-06-07 14:43:10||1634||1633.8||1634||1633.8|309
1623077010000|2021-06-07 14:43:30|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|624
1623077020000|2021-06-07 14:43:40|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.8|2923
1623077030000|2021-06-07 14:43:50|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|247
1623077040000|2021-06-07 14:44:00|1634.2|1633.8|1634.4|1634|1634.6|1634.2|1634.2|1633.8|1910
1623077050000|2021-06-07 14:44:10|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1634|1633.6|0
1623077060000|2021-06-07 14:44:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|423
1623077070000|2021-06-07 14:44:30|1633.6||1633.8||1633.8||1633.6||0
1623077080000|2021-06-07 14:44:40|1633.6|1633.6|1633.8|1633.4|1634|1633.6|1633.6|1633.4|950
1623077090000|2021-06-07 14:44:50|1633.6|1633.6|1634|1633.4|1634|1633.6|1633.6|1633.4|0
1623077100000|2021-06-07 14:45:00|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|978
1623077110000|2021-06-07 14:45:10|1634|1633.6|1634.4|1634|1634.4|1634.2|1634|1633.6|6997
1623077120000|2021-06-07 14:45:20|1634.2|1633.8|1634.6|1634.2|1634.6|1634.4|1634|1633.8|4300
1623077130000|2021-06-07 14:45:30|1634.4|1634|1634|1633.8|1634.4|1634|1634|1633.8|3467
1623077140000|2021-06-07 14:45:40||1633.6||1633.6||1633.6||1633.6|0
1623077150000|2021-06-07 14:45:50|1634.2|1633.8|1634.4|1634|1634.4|1634|1634.2|1633.6|843
1623077160000|2021-06-07 14:46:00|1634.2|1634.2|1634.2|1633.8|1634.2|1634.2|1633.8|1633.6|909
1623077170000|2021-06-07 14:46:10|1634|1633.6|1634.2|1633.8|1634.2|1633.8|1634|1633.6|0
1623077190000|2021-06-07 14:46:30|1634|1633.6|1633.4|1633|1634|1633.8|1633.2|1633|3121
1623077200000|2021-06-07 14:46:40|1633.2|1633.2|1633.4|1633.2|1633.4|1633.2|1633|1632.8|6930
1623077210000|2021-06-07 14:46:50|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1632.8|60
1623077220000|2021-06-07 14:47:00|1633.4|1632.8|1633.2|1632.8|1633.4|1633.2|1633.2|1632.8|690
1623077230000|2021-06-07 14:47:10|1633|1633|1633.8|1633.4|1633.8|1633.6|1633|1632.8|5265
1623077240000|2021-06-07 14:47:20|1633.6|1633.2|1633.2|1632.8|1633.6|1633.4|1633.2|1632.8|603
1623077250000|2021-06-07 14:47:30|1633|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.4|1560
1623077260000|2021-06-07 14:47:40|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|0
1623077270000|2021-06-07 14:47:50|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|1765
1623077280000|2021-06-07 14:48:00|1633.2|1632.8|1632.8|1632.2|1633.2|1633|1632.8|1632.2|7726
1623077290000|2021-06-07 14:48:10|1632.6|1632.4|1632|1631.6|1632.6|1632.4|1632|1631.6|4900
1623077300000|2021-06-07 14:48:20|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.6|0
1623077320000|2021-06-07 14:48:40|1632.2|1631.8|1631.8|1631.4|1632.2|1631.8|1631.8|1631.4|655
1623077340000|2021-06-07 14:49:00|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.6|1631.2|450
1623077350000|2021-06-07 14:49:10|1631.4||1631.4||1631.6||1631.4||617
1623077360000|2021-06-07 14:49:20|1631.2|1631|1631.2|1630.8|1631.2|1631|1631|1630.6|4040
1623077370000|2021-06-07 14:49:30|1631|1630.6|1631|1630.6|1631|1630.8|1631|1630.6|1000
1623077380000|2021-06-07 14:49:40|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631.2|1630.6|642
1623077400000|2021-06-07 14:50:00|1631.4|1631|1631.4|1631|1631.6|1631.2|1631.4|1631|2474
1623077410000|2021-06-07 14:50:10|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|613
1623077420000|2021-06-07 14:50:20|1632|1631.6|1631.8|1631.4|1632.2|1631.8|1631.8|1631.4|0
1623077430000|2021-06-07 14:50:30|1632|1631.6|1632|1631.6|1632.2|1631.8|1632|1631.6|0
1623077460000|2021-06-07 14:51:00|1632.2|1631.8|1632.8|1632.4|1632.8|1632.4|1632|1631.8|2888
1623077470000|2021-06-07 14:51:10|1633|1632.6|1632.4|1632|1633|1632.6|1632.4|1632|3001
1623077480000|2021-06-07 14:51:20|1632.2|1631.8|1632|1631.4|1632.2|1631.8|1631.8|1631.4|1493
1623077490000|2021-06-07 14:51:30|1631.8|1631.2|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|2
1623077500000|2021-06-07 14:51:40|1632|1631.6|1631.8|1631.6|1632.2|1631.8|1631.8|1631.4|938
1623077510000|2021-06-07 14:51:50|1632|1631.4|1631.8|1631.4|1632|1631.4|1631.8|1631.4|1217
1623077520000|2021-06-07 14:52:00|1631.6|1631.2|1631.4|1631|1631.6|1631.2|1631.4|1631|310
1623077530000|2021-06-07 14:52:10|1631|1630.8|1630.6|1630.2|1631|1630.8|1630.6|1630.2|1950
1623077540000|2021-06-07 14:52:20|1630.4|1630|1630.4|1630|1630.6|1630.4|1630.2|1630|1922
1623077550000|2021-06-07 14:52:30|1630.6|1630.2|1631|1630.8|1631|1630.8|1630.6|1630.2|1180
1623077560000|2021-06-07 14:52:40|1631.2|1630.6|1631.2|1630.8|1631.4|1631|1631.2|1630.6|3626
1623077570000|2021-06-07 14:52:50|1631.4|1631|1631.4|1631|1631.4|1631|1631.2|1631|0
1623077580000|2021-06-07 14:53:00|1631.2|1630.8|1631.2|1630.8|1631.4|1631|1631.2|1630.8|572
1623077590000|2021-06-07 14:53:10|1631|1631|1631.4|1630.8|1631.4|1631|1631|1630.8|352
1623077600000|2021-06-07 14:53:20|1631.2|1631|1630.6|1630.4|1631.2|1631|1630.6|1630.4|9443
1623077610000|2021-06-07 14:53:30|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|493
1623077620000|2021-06-07 14:53:40|1630.4||1630.4||1630.4||1630.4||538
1623077630000|2021-06-07 14:53:50|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|7586
1623077640000|2021-06-07 14:54:00|1630.8||1630.8||1631||1630.6||6737
1623077650000|2021-06-07 14:54:10|1630.6||1630.8||1630.8||1630.6||0
1623077660000|2021-06-07 14:54:20|1631|1630.6|1630.6|1630.2|1631|1630.8|1630.4|1630|2630
1623077670000|2021-06-07 14:54:30||1630||1630||1630||1630|0
1623077680000|2021-06-07 14:54:40|1630.4|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630|665
1623077690000|2021-06-07 14:54:50|1630.4|1630|1630.8|1630.4|1630.8|1630.4|1630.4|1630|2235
1623077700000|2021-06-07 14:55:00|1630.6|1630.2|1631|1630.6|1631.2|1630.8|1630.6|1630.2|632
1623077710000|2021-06-07 14:55:10|1630.8|1630.4|1630.8|1630.6|1631|1630.6|1630.6|1630.4|879
1623077720000|2021-06-07 14:55:20|1630.6|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.4|2639
1623077730000|2021-06-07 14:55:30|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.8|1630.4|672
1623077740000|2021-06-07 14:55:40|1631.2|1630.8|1631.6|1631.2|1631.8|1631.4|1631.2|1630.8|3054
1623077750000|2021-06-07 14:55:50|1631.8|1631.4|1631.4|1631.2|1631.8|1631.4|1631.4|1631|4015
1623077760000|2021-06-07 14:56:00|1631.6|1631.4|1631.8|1631.2|1631.8|1631.4|1631.4|1631.2|383
1623077770000|2021-06-07 14:56:10|1631.6|1631|1631.2|1630.8|1631.8|1631|1631.2|1630.8|770
1623077780000|2021-06-07 14:56:20|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.4|8
1623077790000|2021-06-07 14:56:30|1630.6|1630.2|1630.8|1630.4|1630.8|1630.6|1630.4|1630.2|723
1623077810000|2021-06-07 14:56:50|1630.6|1630.6|1630.6|1630.2|1630.8|1630.6|1630.6|1630.2|3
1623077820000|2021-06-07 14:57:00|1630.4|1630|1630.6|1630.2|1630.6|1630.4|1630.2|1630|2510
1623077830000|2021-06-07 14:57:10|1630.4|1630.4|1630.8|1630.4|1630.8|1630.4|1630.4|1630|453
1623077840000|2021-06-07 14:57:20|1630.6|1630.2|1631.4|1631.2|1631.6|1631.2|1630.6|1630.2|3868
1623077850000|2021-06-07 14:57:30||1631||1631.2||1631.2||1631|0
1623077860000|2021-06-07 14:57:40|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|8539
1623077870000|2021-06-07 14:57:50|1631.2|1631|1631.2|1630.8|1631.4|1631|1631|1630.8|4952
1623077880000|2021-06-07 14:58:00|1631|1630.6|1631|1630.6|1631.2|1630.6|1631|1630.6|0
1623077890000|2021-06-07 14:58:10|1631.2|1630.8|1631|1630.6|1631.4|1631.2|1631|1630.6|933
1623077900000|2021-06-07 14:58:20|1631.2|1630.8|1630.8|1630.4|1631.2|1630.8|1630.6|1630.4|2034
1623077910000|2021-06-07 14:58:30|1630.6|1630.2|1631.2|1630.8|1631.6|1631.2|1630.6|1630.2|11909
1623077920000|2021-06-07 14:58:40|1631.4|1631|1631.8|1631.6|1632|1631.8|1631.4|1631|5632
1623077930000|2021-06-07 14:58:50|1631.6|1631.4|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|3082
1623077940000|2021-06-07 14:59:00|1631.4|1631.4|1631.6|1631.4|1631.6|1631.4|1631.4|1631|852
1623077950000|2021-06-07 14:59:10|1631.8|1631.6|1632.4|1631.8|1632.4|1632.2|1631.8|1631.4|3047
1623077960000|2021-06-07 14:59:20|1632.2|1632|1632.4|1632|1632.6|1632|1632.2|1631.8|0
1623077970000|2021-06-07 14:59:30|1632.6|1632.2|1632.8|1632.2|1633|1632.6|1632.4|1632|2160
1623077980000|2021-06-07 14:59:40|1632.6||1632.6||1632.6||1632.6||0
1623077990000|2021-06-07 14:59:50|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.4|1001
1623078000000|2021-06-07 15:00:00|1633|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.4|1787
1623078010000|2021-06-07 15:00:10|1633.2|1632.8|1633|1632.8|1633.6|1633.2|1633|1632.8|5756
1623078020000|2021-06-07 15:00:20|1633.2|1632.6|1632.8|1632.6|1633.2|1632.6|1632.6|1632.4|243
1623078030000|2021-06-07 15:00:30|1633|1632.4|1633|1632.6|1633|1632.8|1632.8|1632.4|4804
1623078040000|2021-06-07 15:00:40|1632.8|1632.8|1633.4|1633|1633.4|1633|1632.8|1632.8|632
1623078050000|2021-06-07 15:00:50|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|0
1623078060000|2021-06-07 15:01:00|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.8|2753
1623078070000|2021-06-07 15:01:10|1633.2|1633.2|1633.4|1633.2|1633.4|1633.2|1633.2|1633|2031
1623078080000|2021-06-07 15:01:20|1633.6|1633.4|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|481
1623078090000|2021-06-07 15:01:30|1633.4|1633|1633.2|1632.8|1633.4|1633|1633|1632.8|1790
1623078100000|2021-06-07 15:01:40|1633.4|1633|1633.2|1633|1633.4|1633|1633.2|1632.8|0
1623078110000|2021-06-07 15:01:50|1633|1632.8|1633.2|1632.8|1633.4|1632.8|1633|1632.8|715
1623078120000|2021-06-07 15:02:00|1633|1632.6|1632.6|1632.4|1633.2|1632.6|1632.4|1632|23729
1623078130000|2021-06-07 15:02:10|1632.8|1632.2|1632.8|1632.2|1633|1632.6|1632.8|1632.2|411
1623078140000|2021-06-07 15:02:20|1632.6||1632.6||1632.6||1632.6||0
1623078150000|2021-06-07 15:02:30|1632.8|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.2|120
1623078160000|2021-06-07 15:02:40|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|656
1623078170000|2021-06-07 15:02:50|1633|1632.6|1632.8|1632.6|1633.2|1632.8|1632.8|1632.6|1476
1623078180000|2021-06-07 15:03:00|1632.6|1632.4|1633|1632.6|1633.2|1632.8|1632.6|1632.2|2643
1623078190000|2021-06-07 15:03:10|1633.2|1632.8|1634.8|1634.4|1634.8|1634.4|1633.2|1632.8|1306
1623078200000|2021-06-07 15:03:20|1634.6|1634.2|1634|1633.4|1634.6|1634.2|1634|1633.4|324
1623078210000|2021-06-07 15:03:30|1633.8|1633.6|1633.4|1633.2|1634|1633.6|1633.4|1633.2|830
1623078220000|2021-06-07 15:03:40|1633.2|1633|1632.6|1632.2|1633.4|1633|1632.6|1632.2|1445
1623078230000|2021-06-07 15:03:50|1632.4|1632|1632.2|1631.8|1632.4|1632.2|1632|1631.6|6505
1623078240000|2021-06-07 15:04:00|1632|1631.6|1631.8|1631.4|1632|1631.8|1631.8|1631.4|0
1623078250000|2021-06-07 15:04:10|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|2140
1623078260000|2021-06-07 15:04:20|1632|1631.6|1632|1631.6|1632.2|1631.8|1631.8|1631.6|1007
1623078270000|2021-06-07 15:04:30|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632.2|1631.6|1562
1623078280000|2021-06-07 15:04:40|1632.4|1632|1633|1632.6|1633.2|1632.8|1632.4|1632|2564
1623078290000|2021-06-07 15:04:50|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|346
1623078300000|2021-06-07 15:05:00|1632.4|1632|1633.2|1632.8|1633.4|1632.8|1632.4|1632|1700
1623078310000|2021-06-07 15:05:10|1633|1632.6|1633.4|1632.8|1633.4|1632.8|1633|1632.6|1523
1623078320000|2021-06-07 15:05:20|1633.6|1633|1633.4|1633|1633.6|1633.2|1633.2|1632.8|568
1623078330000|2021-06-07 15:05:30|1633.2|1632.8|1633|1632.6|1633.2|1633|1633|1632.6|0
1623078340000|2021-06-07 15:05:40|1633.2|1632.8|1633.6|1633.2|1633.6|1633.4|1633|1632.6|4698
1623078350000|2021-06-07 15:05:50|1633.4|1633.4|1633.6|1633.2|1633.6|1633.4|1633.4|1633.2|1260
1623078360000|2021-06-07 15:06:00|1633.4|1633|1633.4|1633|1633.4|1633.2|1633.4|1633|1621
1623078370000|2021-06-07 15:06:10|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|1543
1623078380000|2021-06-07 15:06:20|1633.8|1633.4|1633.8|1633.6|1634|1633.6|1633.8|1633.4|546
1623078390000|2021-06-07 15:06:30|1634||1634||1634||1633.8||0
1623078400000|2021-06-07 15:06:40|1634.2|1633.8|1634.6|1634.2|1634.6|1634.2|1634|1633.6|800
1623078410000|2021-06-07 15:06:50|1634.4|1634|1634.2|1633.6|1634.4|1634|1634|1633.6|722
1623078420000|2021-06-07 15:07:00|1634|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.6|650
1623078430000|2021-06-07 15:07:10||1633.6||1633.6||1633.6||1633.6|0
1623078440000|2021-06-07 15:07:20|1634|1633.8|1634|1633.4|1634|1633.8|1633.8|1633.4|315
1623078450000|2021-06-07 15:07:30|1634.2|1633.6|1634.6|1634.4|1634.6|1634.4|1634|1633.6|2242
1623078460000|2021-06-07 15:07:40||1634.2||1634.2||1634.4||1634|324
1623078470000|2021-06-07 15:07:50|1634.4|1634|1634.2|1633.8|1634.4|1634|1634.2|1633.8|773
1623078480000|2021-06-07 15:08:00|1634.4|1634|1634.8|1634.4|1635|1634.4|1634.4|1634|215
1623078490000|2021-06-07 15:08:10|1634.6|1634.2|1634.4|1634|1634.8|1634.4|1634.2|1634|854
1623078500000|2021-06-07 15:08:20|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|593
1623078510000|2021-06-07 15:08:30|1634.4|1634|1634.6|1634.2|1634.6|1634.4|1634.4|1634|291
1623078520000|2021-06-07 15:08:40|1634.4||1634.4||1634.4||1634.4||0
1623078530000|2021-06-07 15:08:50|1634.2|1634|1634.2|1633.8|1634.4|1634|1634.2|1633.8|873
1623078540000|2021-06-07 15:09:00|1634|1633.6|1634.2|1633.8|1634.2|1633.8|1634|1633.6|1800
1623078550000|2021-06-07 15:09:10|1634|1633.6|1634.2|1633.6|1634.2|1633.8|1633.8|1633.6|2082
1623078560000|2021-06-07 15:09:20|1634|1633.8|1634|1633.6|1634.4|1634|1634|1633.6|2672
1623078570000|2021-06-07 15:09:30||1633.8||1633.6||1633.8||1633.4|12
1623078580000|2021-06-07 15:09:40|1633.8|1633.4|1634.2|1633.8|1634.2|1634|1633.6|1633.4|2115
1623078590000|2021-06-07 15:09:50|1634.4|1634|1634.2|1633.8|1634.4|1634|1634.2|1633.8|1807
1623078600000|2021-06-07 15:10:00|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|0
1623078610000|2021-06-07 15:10:10|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634|880
1623078620000|2021-06-07 15:10:20|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|615
1623078630000|2021-06-07 15:10:30|1634.2|1633.8|1634.2|1633.8|1634.4|1633.8|1634|1633.6|518
1623078640000|2021-06-07 15:10:40|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|0
1623078650000|2021-06-07 15:10:50|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.4|806
1623078660000|2021-06-07 15:11:00|1633.8|1633.4|1633.6|1633.4|1633.8|1633.4|1633.6|1633.2|1759
1623078670000|2021-06-07 15:11:10|1633.4|1633.2|1633.2|1632.6|1633.6|1633.2|1633.2|1632.6|299
1623078680000|2021-06-07 15:11:20|1633.4|1632.8|1633.4|1633|1633.4|1633|1633.2|1632.8|1932
1623078690000|2021-06-07 15:11:30|1633.6|1633.2|1633.8|1633.4|1634|1633.6|1633.6|1633.2|4142
1623078700000|2021-06-07 15:11:40|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633|1699
1623078710000|2021-06-07 15:11:50|1633.4|1633|1633.6|1633.2|1633.6|1633.4|1633.4|1633|564
1623078720000|2021-06-07 15:12:00|1633.4|1633|1633.4|1633|1633.4|1633|1633.2|1633|0
1623078730000|2021-06-07 15:12:10|1633.2||1633.2||1633.4||1633.2||0
1623078740000|2021-06-07 15:12:20|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.2|1633|1402
1623078750000|2021-06-07 15:12:30||1633||1633||1633.2||1633|0
1623078760000|2021-06-07 15:12:40|1633.6|1633.2|1633.2|1632.8|1633.6|1633.4|1633.2|1632.8|5699
1623078770000|2021-06-07 15:12:50||1633||1633||1633||1633|0
1623078780000|2021-06-07 15:13:00|1633.4|1633.2|1634|1633.6|1634|1633.8|1633.2|1633|1034
1623078790000|2021-06-07 15:13:10|1633.8|1633.8|1633.8|1633.4|1634|1633.8|1633.8|1633.4|0
1623078800000|2021-06-07 15:13:20|1634||1633.8||1634||1633.6||0
1623078810000|2021-06-07 15:13:30||1633.6||1633.6||1633.6||1633.4|0
1623078840000|2021-06-07 15:14:00|1633.6|1633.4|1634|1633.6|1634|1633.6|1633.6|1633.2|1015
1623078850000|2021-06-07 15:14:10|1634.2|1633.8|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|80
1623078860000|2021-06-07 15:14:20|1634.4|1634|1634|1633.8|1634.4|1634|1634|1633.8|0
1623078870000|2021-06-07 15:14:30|1633.8|1633.6|1634.4|1634|1634.4|1634|1633.8|1633.6|1647
1623078880000|2021-06-07 15:14:40|1634|1633.8|1634.4|1634|1634.4|1634.2|1634|1633.8|1300
1623078890000|2021-06-07 15:14:50|1634.6|1634.2|1634.8|1634.4|1634.8|1634.6|1634.4|1634.2|4
1623078900000|2021-06-07 15:15:00|1634.6|1634.2|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|636
1623078910000|2021-06-07 15:15:10|1635|1634.6|1635|1634.8|1635|1634.8|1634.8|1634.4|355
1623078920000|2021-06-07 15:15:20|1635.2|1635|1634.8|1634.6|1635.2|1635|1634.6|1634.4|9204
1623078930000|2021-06-07 15:15:30|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|138
1623078950000|2021-06-07 15:15:50|1634.6|1634.6|1634.4|1634|1634.8|1634.6|1634.2|1633.8|3505
1623078960000|2021-06-07 15:16:00|1634.6|1634.2|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|1380
1623078970000|2021-06-07 15:16:10|1635|1634.6|1635.2|1634.8|1635.2|1635|1635|1634.6|1140
1623078980000|2021-06-07 15:16:20|1635||1635||1635||1635||0
1623078990000|2021-06-07 15:16:30|1634.8|1634.6|1634.8|1634.6|1635|1634.8|1634.8|1634.6|1780
1623079000000|2021-06-07 15:16:40|1634.6|1634.4|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|800
1623079020000|2021-06-07 15:17:00|1634.6|1634.2|1634.6|1634.4|1634.6|1634.4|1634.6|1634.2|0
1623079030000|2021-06-07 15:17:10|1634.4|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|0
1623079040000|2021-06-07 15:17:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|1399
1623079050000|2021-06-07 15:17:30|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.4|1634|2579
1623079060000|2021-06-07 15:17:40|1634.6|1634.2|1634.8|1634.4|1635|1634.8|1634.6|1634.2|2947
1623079070000|2021-06-07 15:17:50|1635|1634.6|1635.8|1635.2|1635.8|1635.4|1635|1634.6|2252
1623079080000|2021-06-07 15:18:00||1635.4||1635.4||1635.6||1635.4|0
1623079090000|2021-06-07 15:18:10|1635.6|1635.2|1635.6|1635.4|1635.8|1635.4|1635.4|1635.2|867
1623079100000|2021-06-07 15:18:20|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|828
1623079110000|2021-06-07 15:18:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|1057
1623079120000|2021-06-07 15:18:40||1635.6||1635.4||1635.6||1635.4|875
1623079130000|2021-06-07 15:18:50|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|937
1623079140000|2021-06-07 15:19:00|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|540
1623079150000|2021-06-07 15:19:10|1636|1635.6|1635.8|1635.6|1636|1635.8|1635.8|1635.4|6717
1623079160000|2021-06-07 15:19:20|1635.6|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.4|1497
1623079170000|2021-06-07 15:19:30||1635.8||1635.6||1635.8||1635.6|3229
1623079200000|2021-06-07 15:20:00|1635.8|1635.8|1635.8|1635.6|1635.8|1635.8|1635.8|1635.6|0
1623079210000|2021-06-07 15:20:10|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.2|379
1623079220000|2021-06-07 15:20:20||1635.2||1635.2||1635.4||1635.2|0
1623079230000|2021-06-07 15:20:30|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.6|1635.4|4957
1623079240000|2021-06-07 15:20:40|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1000
1623079250000|2021-06-07 15:20:50|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635.4|1635|3416
1623079260000|2021-06-07 15:21:00|1635.8|1635.4|1636.2|1635.8|1636.2|1636|1635.8|1635.4|758
1623079270000|2021-06-07 15:21:10|1636.4|1636|1636.4|1636|1636.4|1636|1636.2|1636|0
1623079280000|2021-06-07 15:21:20|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636.2|1635.8|1654
1623079290000|2021-06-07 15:21:30|1636|1635.6|1636.2|1636|1636.4|1636|1635.6|1635.2|8233
1623079300000|2021-06-07 15:21:40|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.6|881
1623079310000|2021-06-07 15:21:50|1636|1636|1636.2|1636|1636.2|1636|1636|1636|0
1623079320000|2021-06-07 15:22:00|1636.4|1636.2|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|1916
1623079330000|2021-06-07 15:22:10|1636.4|1636|1636.4|1636|1636.4|1636.2|1636.4|1636|0
1623079340000|2021-06-07 15:22:20|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|0
1623079350000|2021-06-07 15:22:30|1636.4||1636.4||1636.4||1636.4||0
1623079360000|2021-06-07 15:22:40|1636.6|1636.4|1636.8|1636.2|1636.8|1636.4|1636.6|1636.2|598
1623079370000|2021-06-07 15:22:50|1636.6|1636|1636.8|1636.4|1636.8|1636.6|1636.4|1636|521
1623079380000|2021-06-07 15:23:00|1636.6|1636.2|1636.6|1636.2|1636.8|1636.6|1636.6|1636.2|5338
1623079390000|2021-06-07 15:23:10|1636.4|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|321
1623079400000|2021-06-07 15:23:20|1636.6|1636.4|1636.4|1636|1636.6|1636.4|1636.2|1636|2781
1623079410000|2021-06-07 15:23:30|1636.6|1635.8|1636.6|1636.4|1636.6|1636.4|1636.6|1635.8|635
1623079420000|2021-06-07 15:23:40|1636.8|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|508
1623079430000|2021-06-07 15:23:50|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636|1699
1623079440000|2021-06-07 15:24:00|1636.6|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|1
1623079450000|2021-06-07 15:24:10|1637|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.4|1940
1623079460000|2021-06-07 15:24:20|1637|1636.8|1637.2|1636.8|1637.4|1637|1637|1636.8|3372
1623079470000|2021-06-07 15:24:30||1637||1636.8||1637||1636.8|377
1623079480000|2021-06-07 15:24:40|1637.4|1637|1637.8|1637.2|1637.8|1637.4|1637.4|1637|857
1623079490000|2021-06-07 15:24:50|1637.6|1637.4|1637.2|1636.8|1637.6|1637.4|1637|1636.8|252
1623079500000|2021-06-07 15:25:00|1637|1636.6|1637|1636.6|1637.2|1636.8|1637|1636.6|907
1623079510000|2021-06-07 15:25:10|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|559
1623079520000|2021-06-07 15:25:20|1636.4|1636|1636.4|1636|1636.6|1636.2|1636.2|1636|598
1623079530000|2021-06-07 15:25:30|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|0
1623079540000|2021-06-07 15:25:40||1635.8||1635.6||1635.8||1635.6|0
1623079550000|2021-06-07 15:25:50|1635.8||1635.8||1635.8||1635.8||0
1623079560000|2021-06-07 15:26:00|1636|1635.4|1635.6|1635.4|1636|1635.4|1635.6|1635.2|6
1623079570000|2021-06-07 15:26:10|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|743
1623079580000|2021-06-07 15:26:20|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635.4|1635|2373
1623079590000|2021-06-07 15:26:30|1635.4|1635|1635.4|1634.8|1635.4|1635.2|1635.4|1634.8|437
1623079600000|2021-06-07 15:26:40|1635.2|1635|1635.4|1634.8|1635.4|1635.2|1635.2|1634.8|6639
1623079610000|2021-06-07 15:26:50|1635.6|1635|1635.8|1635.4|1635.8|1635.4|1635.6|1635|1893
1623079620000|2021-06-07 15:27:00|1635.6|1635.6|1636.2|1635.6|1636.2|1635.6|1635.6|1635.4|62
1623079630000|2021-06-07 15:27:10|1636|1635.8|1635.8|1635.4|1636.2|1635.8|1635.6|1635.2|1745
1623079640000|2021-06-07 15:27:20||1635.6||1635.6||1635.6||1635.6|0
1623079650000|2021-06-07 15:27:30|1636||1636||1636||1636||0
1623079680000|2021-06-07 15:28:00|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|1115
1623079690000|2021-06-07 15:28:10|1635.4|1635|1635.4|1635.2|1635.6|1635.2|1635.2|1634.8|6236
1623079700000|2021-06-07 15:28:20|1635.6||1635.4||1635.6||1635.4||0
1623079710000|2021-06-07 15:28:30|1635.2|1635|1635.8|1635.4|1635.8|1635.4|1635.2|1635|3767
1623079720000|2021-06-07 15:28:40|1635.6|1635.6|1636|1635.6|1636|1635.6|1635.6|1635.4|571
1623079740000|2021-06-07 15:29:00|1635.8|1635.2|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|3844
1623079750000|2021-06-07 15:29:10|1635.4||1635.4||1635.6||1635.4||0
1623079760000|2021-06-07 15:29:20|1635.6|1635|1635.2|1635|1635.6|1635|1635.2|1634.6|1390
1623079770000|2021-06-07 15:29:30|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|1933
1623079780000|2021-06-07 15:29:40|1634.8|1634.4|1635|1634.4|1635|1634.6|1634.8|1634.4|869
1623079790000|2021-06-07 15:29:50|1635.2|1634.6|1635.2|1634.6|1635.2|1634.6|1635|1634.4|8944
1623135600000|2021-06-08 07:00:00|1627.6|1627|1626.8|1626.4|1629|1627.6|1626.8|1625.6|92169
1623135610000|2021-06-08 07:00:10|1626.6|1625.8|1628.6|1627.2|1628.6|1627.2|1626.4|1625|27657
1623135620000|2021-06-08 07:00:20||1627.4||1628||1628||1627.4|1635
1623135630000|2021-06-08 07:00:30|1628.8|1628.2|1628.6|1628|1628.8|1628.4|1628.4|1627.4|12474
1623135640000|2021-06-08 07:00:40|1628.2|1627.4|1628.6|1627.6|1628.6|1627.6|1628.2|1627.4|6350
1623135650000|2021-06-08 07:00:50|1628.4|1627.4|1628.2|1627.4|1628.4|1627.4|1628.2|1627.4|0
1623135660000|2021-06-08 07:01:00|1628.4|1628.2|1628|1627.4|1628.4|1628.2|1628|1627.4|8501
1623135670000|2021-06-08 07:01:10|||||||||500
1623135680000|2021-06-08 07:01:20|1628.4|1627.6|1627.2|1626.4|1628.4|1627.6|1627|1626.2|7741
1623135690000|2021-06-08 07:01:30|1627.4|1626.2|1627.4|1626.4|1627.4|1626.6|1627.4|1626.2|1079
1623135700000|2021-06-08 07:01:40|1627.2|1627.2|1627.2|1626.4|1627.4|1627.2|1627|1626|1741
1623135710000|2021-06-08 07:01:50|1627.4|1626.6|1626.8|1626|1627.4|1627|1626.8|1626|2331
1623135720000|2021-06-08 07:02:00|1626.6|1625.8|1625|1624.2|1626.8|1626.2|1625|1624.2|11662
1623135730000|2021-06-08 07:02:10|1625.2|1624.4|1625.4|1624.8|1625.4|1624.8|1625|1624.4|1060
1623135740000|2021-06-08 07:02:20|1625.6|1625|1625.8|1625.6|1626.2|1625.8|1625.6|1624.8|7090
1623135750000|2021-06-08 07:02:30|1626.2|1625.4|1626.2|1625.4|1626.2|1626|1625.8|1625.2|6530
1623135760000|2021-06-08 07:02:40|1626.4|1626.2|1626.4|1626|1626.6|1626.2|1626|1625.2|12952
1623135770000|2021-06-08 07:02:50|1626.8|1626.2|1626.2|1625.4|1626.8|1626.2|1626.2|1625.2|4631
1623135780000|2021-06-08 07:03:00|1626|1625.2|1626.2|1625.4|1626.2|1625.4|1626|1625|0
1623135790000|2021-06-08 07:03:10|1626|1625.2|1625|1624.2|1626|1625.2|1624.6|1624|2844
1623135800000|2021-06-08 07:03:20|1624.8|1624.4|1624.6|1624.2|1625|1624.4|1624.6|1624.2|5437
1623135810000|2021-06-08 07:03:30|||||||||211
1623135820000|2021-06-08 07:03:40|1624.4|1624|1624.6|1624.2|1625|1624.6|1624.4|1624|8307
1623135830000|2021-06-08 07:03:50|1624.8|1624|1624.6|1624.4|1625|1624.4|1624.6|1624|3408
1623135840000|2021-06-08 07:04:00|1624.8|1624|1625.4|1624.4|1625.6|1624.6|1624.6|1624|4307
1623135850000|2021-06-08 07:04:10|1625.2|1624.6|1625|1624.4|1625.2|1624.6|1625|1624.4|592
1623135860000|2021-06-08 07:04:20|1624.8|1624.2|1624|1623.4|1624.8|1624.2|1624|1623.2|6648
1623135870000|2021-06-08 07:04:30|1623.8|1623.2|1623.8|1623.2|1623.8|1623.6|1623.8|1623.2|1000
1623135880000|2021-06-08 07:04:40|1623.6|1623|1623.4|1622.4|1623.6|1623.2|1623.2|1622|26096
1623135890000|2021-06-08 07:04:50|1623.2|1622.2|1623|1622.2|1623.2|1622.2|1623|1622|3739
1623135900000|2021-06-08 07:05:00|1622.8|1622.4|1622.8|1622.2|1623|1622.4|1622.8|1622.2|2573
1623135910000|2021-06-08 07:05:10|1623|1622.4|1622.8|1622.2|1623|1622.4|1622.8|1622.2|719
1623135920000|2021-06-08 07:05:20|1622.6|1622|1622.4|1622|1622.6|1622|1622.2|1622|1503
1623135930000|2021-06-08 07:05:30|1622.6|1622.2|1621.8|1621.2|1622.8|1622.4|1621.8|1621.2|6487
1623135940000|2021-06-08 07:05:40|1621.6|1621|1621.4|1620.8|1621.6|1621|1621|1620.4|15342
1623135950000|2021-06-08 07:05:50|1621|1621|1622.8|1622.2|1623|1622.6|1621|1621|7964
1623135960000|2021-06-08 07:06:00|1623|1622.6|1622.8|1622|1623.8|1622.8|1622.8|1622|13697
1623135970000|2021-06-08 07:06:10|1622.6|1622.2|1622.8|1622|1622.8|1622.2|1622.4|1621.6|3111
1623135980000|2021-06-08 07:06:20|1622.6|1621.8|1622|1621.2|1622.6|1622.4|1622|1621.2|6433
1623135990000|2021-06-08 07:06:30|1622.2|1621.4|1622.6|1622|1622.8|1622.2|1622.2|1621.4|10119
1623136000000|2021-06-08 07:06:40|1622.8|1622.2|1622.8|1622.2|1622.8|1622.2|1622.8|1622.2|0
1623136020000|2021-06-08 07:07:00|1622.6||1622.8||1622.8||1622.6||200
1623136030000|2021-06-08 07:07:10|1622.6|1622|1622.8|1622.2|1622.8|1622.2|1622.6|1622|2438
1623136040000|2021-06-08 07:07:20|1622.6|1622|1621.2|1620.2|1622.6|1622|1621.2|1620.2|7148
1623136050000|2021-06-08 07:07:30|1621|1620.4|1621|1620.2|1621.2|1620.4|1620.8|1620.2|350
1623136060000|2021-06-08 07:07:40|1621.2|1620.4|1620.8|1620.2|1621.2|1620.6|1620.8|1620.2|5287
1623136070000|2021-06-08 07:07:50|1621.2|1620.4|1620.8|1620.2|1621.2|1620.6|1620.8|1620.2|2543
1623136080000|2021-06-08 07:08:00|1620.6|1620|1620.2|1619.4|1620.6|1620.2|1620|1619.2|49557
1623136090000|2021-06-08 07:08:10|1620|1619.2|1619.4|1618.8|1620.2|1619.6|1619.4|1618.4|5005
1623136100000|2021-06-08 07:08:20|1619.2|1618.6|1619|1618|1619.4|1618.6|1619|1618|0
1623136110000|2021-06-08 07:08:30|1618.8|1617.6|1618.2|1617.2|1618.8|1617.6|1618|1617.2|6125
1623136120000|2021-06-08 07:08:40|1618|1617.4|1618|1617.2|1618.2|1617.6|1617.8|1617.2|952
1623136130000|2021-06-08 07:08:50|1618.2|1617.6|1618.6|1618|1618.6|1618.2|1618.2|1617.6|5872
1623136140000|2021-06-08 07:09:00|1618.8|1618.4|1619.4|1618.8|1619.4|1619|1618.8|1618|5898
1623136150000|2021-06-08 07:09:10|1619.2|1618.6|1618.8|1618.2|1619.2|1618.6|1618.8|1618|250
1623136160000|2021-06-08 07:09:20|1619|1618.4|1619|1618.2|1619|1618.8|1618.8|1618.2|1578
1623136170000|2021-06-08 07:09:30||1618.4||1618.2||1618.6||1618.2|0
1623136180000|2021-06-08 07:09:40|1618.8|1618|1619|1618.6|1619.4|1619|1618.8|1618|12328
1623136190000|2021-06-08 07:09:50|1619.2|1618.8|1619|1618.6|1619.4|1618.8|1619|1618.2|3767
1623136200000|2021-06-08 07:10:00|1618.8|1618.4|1619|1618.2|1619|1618.4|1618.8|1618|2669
1623136210000|2021-06-08 07:10:10|1618.8|1618|1618.2|1617.6|1619|1618.4|1618|1617.4|5610
1623136220000|2021-06-08 07:10:20|1618|1617.4|1617|1616.6|1618|1617.6|1617|1616.6|27297
1623136230000|2021-06-08 07:10:30|1616.8|1616.4|1616.6|1616.2|1616.8|1616.4|1616.4|1616|6571
1623136240000|2021-06-08 07:10:40|1616.4|1616|1616.6|1616.2|1616.6|1616.2|1616.4|1616|632
1623136250000|2021-06-08 07:10:50|1616.8|1616.4|1616.6|1616.2|1617|1616.8|1616.6|1616|8754
1623136260000|2021-06-08 07:11:00|1616.4|1616.4|1617|1616.6|1617|1616.6|1616.2|1615.6|13118
1623136270000|2021-06-08 07:11:10|1616.8|1616.2|1618|1617.6|1618.2|1617.8|1616.8|1616.2|5780
1623136280000|2021-06-08 07:11:20|1618.2|1617.4|1618.4|1618|1618.4|1618.2|1618.2|1617.4|3348
1623136290000|2021-06-08 07:11:30|1618.6|1618.2|1619.2|1619|1619.8|1619|1618.4|1618|3810
1623136300000|2021-06-08 07:11:40|1619.4|1618.8|1619.6|1619.2|1619.6|1619.2|1619.4|1618.8|1645
1623136310000|2021-06-08 07:11:50|1619.8|1619|1619.2|1618.6|1619.8|1619.2|1619.2|1618.6|4434
1623136320000|2021-06-08 07:12:00|1619|1618.4|1618.8|1618.2|1619.2|1618.4|1618.6|1618|2459
1623136330000|2021-06-08 07:12:10|1618.6|1618|1619|1618.6|1619|1618.6|1618.2|1617.6|5371
1623136340000|2021-06-08 07:12:20|||||||||1100
1623136350000|2021-06-08 07:12:30|1618.8|1618.8|1618.2|1617.6|1618.8|1618.8|1618|1617.6|19189
1623136360000|2021-06-08 07:12:40|1618.6|1617.8|1619.6|1619.2|1619.6|1619.2|1618.6|1617.8|8009
1623136370000|2021-06-08 07:12:50|1619.4|1619|1620|1619.2|1620|1619.2|1619.4|1619|3266
1623136380000|2021-06-08 07:13:00|1619.8|1619.4|1620.2|1619.6|1620.2|1619.8|1619.6|1619.4|5812
1623136390000|2021-06-08 07:13:10|1620|1618.4|1617|1616.4|1620|1619|1616.6|1615.6|63384
1623136400000|2021-06-08 07:13:20|1616.8|1615.8|1617|1616.2|1617|1616.6|1616.4|1615.8|10081
1623136420000|2021-06-08 07:13:40|1617.2|1616.4|1617.2|1617|1617.4|1617|1617.2|1616.4|21221
1623136430000|2021-06-08 07:13:50|1617|1616.6|1616.2|1615.4|1617|1617|1616|1615.2|16854
1623136440000|2021-06-08 07:14:00|1616|1615.6|1616|1615.6|1616|1616|1615.8|1615.2|3192
1623136450000|2021-06-08 07:14:10|1616.2|1615.8|1616.8|1616.2|1616.8|1616.2|1616.2|1615.8|10905
1623136460000|2021-06-08 07:14:20|1616.6|1616|1616.4|1616|1616.8|1616.2|1616.4|1616|926
1623136470000|2021-06-08 07:14:30|1616.2|1615.8|1615.8|1615.4|1616.2|1615.8|1615.4|1615|12169
1623136480000|2021-06-08 07:14:40|1616|1615.8|1615.6|1615|1616.2|1616|1615.4|1615|17067
1623136490000|2021-06-08 07:14:50|1615.4|1615.2|1614.4|1614|1615.6|1615.2|1614|1613.4|64221
1623136500000|2021-06-08 07:15:00|1614.2|1613.8|1612|1611.6|1614.2|1614|1612|1611.2|16087
1623136510000|2021-06-08 07:15:10|1611.8|1611.4|1612|1611.4|1612.4|1612|1611.4|1611|23406
1623136520000|2021-06-08 07:15:20|1612.2|1611.6|1612.4|1612|1612.8|1612.6|1612.2|1611.6|3325
1623136530000|2021-06-08 07:15:30|1612.8|1612.2|1612.8|1612.2|1612.8|1612.6|1612.2|1611.8|3431
1623136540000|2021-06-08 07:15:40|1612.6|1612|1612.2|1611.6|1612.6|1612.4|1612|1611.6|5110
1623136550000|2021-06-08 07:15:50|1612|1611.8|1612.2|1612|1612.6|1612.2|1612|1611.8|5626
1623136560000|2021-06-08 07:16:00|1612|1611.8|1612.2|1611.8|1612.2|1611.8|1612|1611.6|3421
1623136570000|2021-06-08 07:16:10|1612|1611.6|1612|1611.6|1612|1611.6|1612|1611.6|500
1623136580000|2021-06-08 07:16:20|1611.8|1611.4|1611.8|1611.4|1611.8|1611.6|1611.8|1611.4|1506
1623136590000|2021-06-08 07:16:30|1612|1611.6|1611.8|1611.6|1612|1611.8|1611.6|1611.4|6332
1623136600000|2021-06-08 07:16:40|1612|1611.4|1611.8|1611.6|1612|1611.8|1611.8|1611.4|5541
1623136610000|2021-06-08 07:16:50|1612|1611.8|1612.4|1612|1612.4|1612.2|1611.6|1611|10222
1623136620000|2021-06-08 07:17:00|1612.2|1611.8|1612.2|1611.8|1612.4|1612.2|1611.6|1611.2|11622
1623136630000|2021-06-08 07:17:10|1612|1611.6|1611.8|1611.2|1612.2|1611.6|1611.8|1611.2|1595
1623136640000|2021-06-08 07:17:20|1612|1611.4|1612|1611.6|1612.2|1611.8|1612|1611.4|1947
1623136650000|2021-06-08 07:17:30|1612.2|1611.8|1612.4|1612|1612.6|1612.4|1612.2|1611.8|2558
1623136660000|2021-06-08 07:17:40|1612.2|1611.8|1612|1611.8|1612.2|1612|1612|1611.8|1495
1623136670000|2021-06-08 07:17:50|1612.2|1611.6|1612|1611.6|1612.2|1612|1612|1611.6|2220
1623136680000|2021-06-08 07:18:00|1612.2|1611.8|1612.2|1611.8|1612.4|1612.2|1612.2|1611.8|1874
1623136690000|2021-06-08 07:18:10|1612|1611.6|1611.6|1611.2|1612.2|1612|1611.4|1611.2|14739
1623136700000|2021-06-08 07:18:20|1611.8|1611.4|1612|1611.6|1612.2|1611.8|1611.6|1611.2|4059
1623136710000|2021-06-08 07:18:30|1612.2|1611.8|1612.4|1612|1612.4|1612|1612|1611.6|2295
1623136720000|2021-06-08 07:18:40|1612.6|1612.2|1612.8|1612.4|1612.8|1612.6|1612.6|1612|6151
1623136730000|2021-06-08 07:18:50|1612.6|1612.2|1612.6|1612.2|1612.8|1612.2|1611.8|1611.4|11086
1623136740000|2021-06-08 07:19:00|1612.8|1612.4|1613.4|1613|1614|1613.6|1612.8|1612.4|13080
1623136750000|2021-06-08 07:19:10|1613.2|1613.2|1613|1612.6|1613.2|1613.2|1613|1612.6|8062
1623136760000|2021-06-08 07:19:20|1612.8|1612.4|1612.6|1612.4|1613|1612.6|1612.6|1612.2|2576
1623136770000|2021-06-08 07:19:30||1612.2||1612.2||1612.2||1612.2|0
1623136780000|2021-06-08 07:19:40|1612.8|1612.4|1612.6|1612.2|1613.2|1612.8|1612.2|1612|7984
1623136790000|2021-06-08 07:19:50|1612.8|1612.4|1612.6|1612.2|1612.8|1612.4|1612.6|1612.2|2996
1623136800000|2021-06-08 07:20:00|1612.8|1612.4|1612.4|1612|1613|1612.6|1612.4|1612|4113
1623136810000|2021-06-08 07:20:10|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612|1611.6|31992
1623136820000|2021-06-08 07:20:20|1612|1611.6|1611.2|1610.8|1612|1611.6|1610.8|1610.6|14278
1623136830000|2021-06-08 07:20:30|1611.4|1611|1611.8|1611.4|1611.8|1611.6|1611.4|1611|5138
1623136840000|2021-06-08 07:20:40|1611.6||1611.8||1611.8||1611.6||2000
1623136850000|2021-06-08 07:20:50|1612|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|12772
1623136860000|2021-06-08 07:21:00|1612|1611.6|1612|1611.4|1612|1611.6|1611.6|1611.2|8272
1623136870000|2021-06-08 07:21:10|1611.8|1611.6|1611.8|1611.2|1612.4|1611.8|1611.4|1611|6539
1623136880000|2021-06-08 07:21:20|1611.2|1611|1611.8|1611.4|1612|1611.4|1611.2|1611|5350
1623136890000|2021-06-08 07:21:30|1612|1611.6|1612|1611.6|1612.2|1611.6|1611.8|1611.6|1781
1623136900000|2021-06-08 07:21:40|1611.8|1611.4|1612|1611.2|1612|1611.4|1611.6|1611.2|3111
1623136910000|2021-06-08 07:21:50|||||||||350
1623136920000|2021-06-08 07:22:00|1612.2|1611.4|1612|1611.6|1612.2|1612|1612|1611.4|4696
1623136930000|2021-06-08 07:22:10|1612.2|1612.6|1612.2|1612|1613.2|1612.6|1612.2|1612|13509
1623136940000|2021-06-08 07:22:20|1612.6|1611.8|1612.6|1612|1612.6|1612|1612.6|1611.6|1858
1623136950000|2021-06-08 07:22:30|1612.8|1612.2|1612.4|1612|1613|1612.4|1612.4|1612|1399
1623136960000|2021-06-08 07:22:40|1612.2||1612.4||1612.4||1612.2||95
1623136970000|2021-06-08 07:22:50|1612.2|1611.8|1612|1611.8|1612.2|1611.8|1612|1611.6|3340
1623136980000|2021-06-08 07:23:00|1611.8|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.2|11256
1623136990000|2021-06-08 07:23:10|1611.6|1611.2|1611.2|1610.8|1611.6|1611.4|1611.2|1610.6|4952
1623137000000|2021-06-08 07:23:20|1610.8|1610.4|1611.4|1611|1611.4|1611|1610.8|1610.4|2425
1623137010000|2021-06-08 07:23:30|1611.6|1611.2|1612.6|1612.2|1612.8|1612.2|1611.6|1611.2|6479
1623137020000|2021-06-08 07:23:40|1612.8||1612.8||1612.8||1612.6||550
1623137030000|2021-06-08 07:23:50|1613|1612|1612.6|1612.2|1613|1612.4|1612.4|1612|5890
1623137040000|2021-06-08 07:24:00|1612.4|1612|1612.6|1612.2|1612.6|1612.2|1612.2|1612|3597
1623137050000|2021-06-08 07:24:10|1612.4|1612|1612.4|1612|1612.4|1612.4|1612.4|1612|1799
1623137060000|2021-06-08 07:24:20|1612.6|1612.2|1612.4|1612|1612.6|1612.2|1612.2|1611.6|15170
1623137070000|2021-06-08 07:24:30|1612.2|1611.8|1612.2|1611.8|1612.2|1612|1612.2|1611.6|624
1623137080000|2021-06-08 07:24:40|1612.4|1612|1614.6|1614|1614.8|1614|1612.4|1612|14582
1623137090000|2021-06-08 07:24:50|1614.4|1613.8|1614.2|1613.8|1614.6|1614.2|1614|1613.6|1406
1623137100000|2021-06-08 07:25:00|1614.4|1614|1613.6|1613|1615|1614.2|1613.6|1612.8|1817
1623137110000|2021-06-08 07:25:10|1613.4|1612.8|1614|1613.4|1614|1613.6|1613.2|1612.4|8250
1623137130000|2021-06-08 07:25:30|1613.8|1613.6|1614|1613.6|1614|1613.6|1613.8|1613.4|1050
1623137140000|2021-06-08 07:25:40|1613.8|1613.4|1613.8|1613.4|1614|1613.6|1613.6|1613.2|217
1623137150000|2021-06-08 07:25:50|1614|1613.2|1613.6|1613.2|1614|1613.2|1613.6|1613.2|0
1623137160000|2021-06-08 07:26:00|1613.8|1613.6|1613.6|1613.2|1613.8|1613.6|1613.6|1613.2|4750
1623137170000|2021-06-08 07:26:10|1613.4|1613|1613.6|1613.2|1613.8|1613.4|1613.2|1613|3239
1623137190000|2021-06-08 07:26:30|1613.4|1613|1613|1612.6|1613.4|1613|1613|1612.4|4029
1623137200000|2021-06-08 07:26:40|1613.2|1612.8|1614|1613.6|1614.2|1613.6|1613|1612.8|4034
1623137210000|2021-06-08 07:26:50|1614.4|1614.2|1615.4|1614.8|1615.4|1614.8|1614.2|1613.8|7945
1623137220000|2021-06-08 07:27:00|1615.2|1614.6|1615|1614.6|1615.2|1614.6|1614.8|1614.6|648
1623137230000|2021-06-08 07:27:10|1614.8|1614.4|1615|1614.4|1615|1614.4|1614.8|1614.4|1535
1623137240000|2021-06-08 07:27:20|1615.2|1615|1614.6|1614|1615.4|1615|1614.4|1614|3571
1623137250000|2021-06-08 07:27:30|1614.4|1613.8|1614|1613.6|1614.6|1613.8|1613.8|1613.4|1522
1623137260000|2021-06-08 07:27:40|1613.8|1613.8|1614|1613.4|1614|1613.8|1613.8|1613.4|2349
1623137270000|2021-06-08 07:27:50|1613.8|1613.6|1614.8|1614.4|1614.8|1614.4|1613.8|1613.6|5377
1623137280000|2021-06-08 07:28:00|1615|1614.6|1615.8|1615.6|1616|1615.8|1615|1614.6|1830
1623137290000|2021-06-08 07:28:10|1615.6|1615.2|1615.6|1615|1615.6|1615.2|1615.6|1615|4560
1623137300000|2021-06-08 07:28:20|1615.4|1614.8|1615.4|1615|1615.4|1615|1615.2|1614.8|1697
1623137310000|2021-06-08 07:28:30|1615.2|1614.6|1615.2|1614.6|1615.4|1615|1615|1614.6|2773
1623137320000|2021-06-08 07:28:40|1615.4|1614.8|1615.6|1615.2|1615.8|1615.4|1615.4|1614.8|3050
1623137330000|2021-06-08 07:28:50|1615.4|1615|1614.8|1614.4|1615.4|1615|1614.8|1614.4|2910
1623137340000|2021-06-08 07:29:00|1615|1614.2|1615.2|1614.8|1615.2|1614.8|1615|1614.2|849
1623137350000|2021-06-08 07:29:10|1615|1614.6|1615.2|1614.6|1615.2|1614.6|1615|1614.6|0
1623137360000|2021-06-08 07:29:20|1615|1614.4|1614.8|1614.6|1615|1614.6|1614.6|1614.2|3594
1623137370000|2021-06-08 07:29:30|1615|1614.8|1615.4|1614.8|1615.4|1614.8|1614.8|1614.6|3883
1623137380000|2021-06-08 07:29:40|1615.6|1615|1615.4|1615|1615.8|1615.4|1615.2|1614.8|2551
1623137400000|2021-06-08 07:30:00|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|1827
1623137410000|2021-06-08 07:30:10|1615.4|1615|1615.4|1615|1615.4|1615|1615.4|1615|647
1623137420000|2021-06-08 07:30:20||1615.2||1615||1615.2||1615|750
1623137430000|2021-06-08 07:30:30|1615.6|1615.4|1616|1615.6|1616|1615.6|1615.6|1615.4|551
1623137440000|2021-06-08 07:30:40|1615.8|1615.4|1615.2|1614.8|1615.8|1615.6|1615|1614.8|1626
1623137450000|2021-06-08 07:30:50|1615.4|1615|1615.8|1615.4|1615.8|1615.4|1615.4|1615|1730
1623137460000|2021-06-08 07:31:00|1615.6|1615.2|1615.4|1615|1615.8|1615.2|1615.4|1615|749
1623137470000|2021-06-08 07:31:10|1615.6|1615.2|1615.8|1615.2|1615.8|1615.2|1615.6|1615.2|350
1623137480000|2021-06-08 07:31:20|1616||1615.8||1616||1615.8||0
1623137490000|2021-06-08 07:31:30||1615.4||1615.4||1615.4||1615.4|246
1623137500000|2021-06-08 07:31:40|1615.6|1615.2|1616.2|1615.8|1616.2|1616|1615.6|1615.2|6652
1623137510000|2021-06-08 07:31:50|1616.4|1615.6|1616.4|1616|1616.4|1616.2|1616.4|1615.6|0
1623137520000|2021-06-08 07:32:00|1616.6|1616.2|1616.6|1616.2|1616.8|1616.4|1616.6|1616.2|1412
1623137530000|2021-06-08 07:32:10|1616.4||1616.6||1616.6||1616.4||350
1623137540000|2021-06-08 07:32:20|1616.8||1616.6||1616.8||1616.6||0
1623137550000|2021-06-08 07:32:30|1616.4|1616|1616.6|1616|1616.6|1616.2|1616|1615.6|5789
1623137560000|2021-06-08 07:32:40|1616.4||1616.4||1616.4||1616.4||0
1623137570000|2021-06-08 07:32:50|1616.2|1615.8|1616|1615.6|1616.2|1615.8|1616|1615.6|0
1623137580000|2021-06-08 07:33:00|1616.2|1615.8|1616|1615.8|1616.2|1615.8|1616|1615.6|4000
1623137590000|2021-06-08 07:33:10|1616.2|1615.6|1616|1615.6|1616.2|1615.6|1616|1615.6|1490
1623137600000|2021-06-08 07:33:20|1616.2|1615.8|1616.2|1615.8|1616.2|1615.8|1616|1615.6|4618
1623137610000|2021-06-08 07:33:30|1615.8|1615.6|1616.2|1615.6|1616.2|1615.6|1615.8|1615.6|587
1623137620000|2021-06-08 07:33:40|1616|1615.4|1615.8|1615.4|1616|1615.4|1615.8|1615.4|516
1623137640000|2021-06-08 07:34:00|1615.6|1615.2|1615.6|1615.2|1615.8|1615.4|1615.2|1615|6417
1623137660000|2021-06-08 07:34:20|1615.4||1615.6||1615.6||1615.4||0
1623137690000|2021-06-08 07:34:50|1615.4|1615.4|1615.4|1615.2|1615.4|1615.4|1615.4|1615.2|662
1623137700000|2021-06-08 07:35:00|1615.6|1615.4|1616.6|1615.8|1616.6|1615.8|1615.6|1615.4|1038
1623137710000|2021-06-08 07:35:10|1616.4|1616|1616.2|1615.6|1616.4|1616.2|1616.2|1615.6|2092
1623137720000|2021-06-08 07:35:20|1616.4|1616|1616|1615.6|1616.4|1616|1616|1615.6|1010
1623137730000|2021-06-08 07:35:30|1615.8|1615.4|1615.8|1615.4|1615.8|1615.4|1615.6|1615.2|1322
1623137740000|2021-06-08 07:35:40|1615.6|1615.6|1615.4|1615|1615.8|1615.6|1615.4|1615|1930
1623137760000|2021-06-08 07:36:00|1615.6|1615.2|1615.6|1615.2|1615.6|1615.2|1615.6|1615.2|287
1623137770000|2021-06-08 07:36:10|1615.8|1615.4|1616.4|1616|1616.6|1616|1615.8|1615.4|963
1623137780000|2021-06-08 07:36:20|1616.2|1615.8|1615.8|1615.6|1616.2|1615.8|1615.8|1615.6|2553
1623137790000|2021-06-08 07:36:30|1616|1615.8|1615.8|1615.2|1616|1615.8|1615.6|1615.2|5100
1623137800000|2021-06-08 07:36:40|1615.6||1615.6||1615.6||1615.6||0
1623137810000|2021-06-08 07:36:50|1615.4|1615|1615.4|1615.2|1615.4|1615.2|1615.4|1615|745
1623137820000|2021-06-08 07:37:00|1615.6|1615.4|1615.6|1615.2|1615.6|1615.4|1615.6|1615.2|236
1623137830000|2021-06-08 07:37:10|1615.4|1615|1615.2|1615|1615.4|1615|1615.2|1615|3390
1623137840000|2021-06-08 07:37:20|1615|1614.8|1614.4|1614.2|1615|1614.8|1614.4|1614|4388
1623137850000|2021-06-08 07:37:30|1614.2|1614|1614|1613.6|1614.2|1614|1614|1613.6|14310
1623137860000|2021-06-08 07:37:40||1613.4||1613.4||1613.6||1613.2|0
1623137870000|2021-06-08 07:37:50|1613.8|1613.2|1613.6|1613.2|1613.8|1613.6|1613.6|1613.2|1278
1623137880000|2021-06-08 07:38:00|1613.8|1613.4|1614.4|1614.2|1614.6|1614.2|1613.8|1613.4|10487
1623137890000|2021-06-08 07:38:10|1614.6|1614|1614.4|1613.8|1614.8|1614.6|1614|1613.6|5064
1623137910000|2021-06-08 07:38:30|1614.2|1614|1614.6|1614.4|1614.6|1614.4|1614.2|1614|312
1623137920000|2021-06-08 07:38:40|1614.8||1614.8||1614.8||1614.8||645
1623137930000|2021-06-08 07:38:50|1615|1614.6|1614|1613.6|1615|1614.6|1613.8|1613.6|13248
1623137940000|2021-06-08 07:39:00|1613.8|1613.8|1613.2|1612.6|1613.8|1613.8|1613|1612.4|3929
1623137950000|2021-06-08 07:39:10|1613||1613||1613||1613||0
1623137960000|2021-06-08 07:39:20|1612.8|1612.4|1613|1612.4|1613|1612.6|1612.8|1612.2|350
1623137970000|2021-06-08 07:39:30|1612.8|1612.6|1613|1612.2|1613.2|1612.8|1612.2|1611.6|10694
1623137980000|2021-06-08 07:39:40|1612.8|1612.4|1612.8|1612.4|1612.8|1612.4|1612.8|1612.4|1000
1623137990000|2021-06-08 07:39:50|1612.6|1612.2|1612.4|1612|1612.6|1612.4|1612.4|1611.8|0
1623138000000|2021-06-08 07:40:00|1612.6|1612.2|1612.4|1612|1612.8|1612.4|1612.4|1612|1042
1623138020000|2021-06-08 07:40:20|||||||||25
1623138030000|2021-06-08 07:40:30|1612.2|1611.8|1612|1611.6|1612.4|1612|1611.8|1611.4|1551
1623138040000|2021-06-08 07:40:40|1611.8|1611.4|1611.4|1611.2|1611.8|1611.4|1611.4|1611.2|1570
1623138050000|2021-06-08 07:40:50|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|750
1623138060000|2021-06-08 07:41:00|1611.4|1610.8|1611.2|1610.8|1611.4|1611|1611|1610.6|3561
1623138070000|2021-06-08 07:41:10|1611|1610.6|1610.8|1610.6|1611|1610.6|1610.8|1610.6|478
1623138080000|2021-06-08 07:41:20|1611|1610.8|1611|1610.6|1611|1610.8|1611|1610.6|499
1623138090000|2021-06-08 07:41:30||1610.8||1610.4||1610.8||1610.4|1528
1623138100000|2021-06-08 07:41:40|1611.2|1610.6|1611|1610.8|1611.4|1611|1611|1610.6|377
1623138110000|2021-06-08 07:41:50||1610.6||1610.8||1610.8||1610.6|1850
1623138120000|2021-06-08 07:42:00|1611.2|1611|1611.8|1611.4|1611.8|1611.4|1611.2|1611|1497
1623138130000|2021-06-08 07:42:10|1611.6|1611.2|1611.2|1611|1611.6|1611.4|1611.2|1610.8|1103
1623138140000|2021-06-08 07:42:20|1611|1610.8|1610.8|1610.6|1611|1611|1610.8|1610.6|2536
1623138150000|2021-06-08 07:42:30|1611.2|1610.4|1611.4|1610.8|1611.4|1610.8|1611.2|1610.4|4025
1623138160000|2021-06-08 07:42:40|1611|1611|1611.8|1611.4|1612.2|1611.8|1611|1610.8|1543
1623138170000|2021-06-08 07:42:50|1611.6|1611.2|1610.6|1610.2|1611.6|1611.2|1610.4|1610.2|10896
1623138180000|2021-06-08 07:43:00|1610.4|1610|1611|1610.6|1611|1610.6|1610.4|1610|5490
1623138190000|2021-06-08 07:43:10|1611.2|1610.8|1611|1610.6|1611.4|1611|1610.8|1610.4|5986
1623138200000|2021-06-08 07:43:20||1610.8||1610.6||1610.8||1610.6|1000
1623138220000|2021-06-08 07:43:40|1611.2|1610.8|1611.4|1611|1611.4|1611|1611.2|1610.8|753
1623138230000|2021-06-08 07:43:50|1611.6|1611.2|1611.8|1611.6|1611.8|1611.6|1611.6|1611.2|1724
1623138240000|2021-06-08 07:44:00|1612|1611.8|1612|1611.4|1612.6|1611.8|1612|1611.4|2059
1623138250000|2021-06-08 07:44:10|1611.8|1611.6|1612|1611.4|1612|1611.6|1611.8|1611.4|0
1623138260000|2021-06-08 07:44:20|1611.8|1611.2|1611.6|1611.2|1612|1611.4|1611.4|1611.2|1000
1623138270000|2021-06-08 07:44:30|1611.4|1611|1611.6|1611|1611.6|1611|1611.4|1611|300
1623138280000|2021-06-08 07:44:40|1611.4|1610.8|1611.2|1610.6|1611.6|1611|1611.2|1610.6|3414
1623138290000|2021-06-08 07:44:50||1611||1611||1611||1611|666
1623138300000|2021-06-08 07:45:00|1611|1610.8|1611.2|1610.8|1611.6|1610.8|1611|1610.4|5495
1623138310000|2021-06-08 07:45:10|1611|1611|1611.4|1611|1611.6|1611.4|1611|1611|2574
1623138320000|2021-06-08 07:45:20|1611.6|1611.2|1611.8|1611.4|1611.8|1611.6|1611.6|1611.2|2480
1623138330000|2021-06-08 07:45:30|1611.6|1611.6|1611.6|1611.2|1611.6|1611.6|1611.6|1611.2|416
1623138340000|2021-06-08 07:45:40|1611.4|1611.4|1611.6|1611.2|1611.6|1611.4|1611.4|1611.2|3317
1623138350000|2021-06-08 07:45:50|1611.4|1611|1611.8|1611.4|1611.8|1611.6|1611.2|1611|4140
1623138360000|2021-06-08 07:46:00|1612||1612||1612||1611.8||0
1623138370000|2021-06-08 07:46:10|1611.8|1611.8|1612|1611.4|1612|1611.8|1611.8|1611.4|2511
1623138380000|2021-06-08 07:46:20|1611.8|1611.6|1612|1611.6|1612|1611.6|1611.8|1611.6|430
1623138390000|2021-06-08 07:46:30||1611.8||1611.8||1611.8||1611.8|10
1623138400000|2021-06-08 07:46:40|1612.2|1612|1612.6|1612.2|1612.8|1612.4|1612.2|1612|2164
1623138410000|2021-06-08 07:46:50|1612.4|1612.4|1612.6|1612.4|1612.6|1612.4|1612.2|1612|6041
1623138420000|2021-06-08 07:47:00|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.4|1612|794
1623138430000|2021-06-08 07:47:10|1612.2||1612.4||1612.4||1612.2||1000
1623138440000|2021-06-08 07:47:20|1612.2|1612.2|1612.6|1612.4|1612.6|1612.4|1612.2|1612.2|1372
1623138460000|2021-06-08 07:47:40|1612.8||1612.8||1612.8||1612.8||0
1623138470000|2021-06-08 07:47:50|1613|1612.6|1612.8|1612.4|1613|1612.6|1612.8|1612.4|120
1623138480000|2021-06-08 07:48:00|1613|1612.6|1613.4|1613|1613.4|1613.2|1613|1612.6|4460
1623138490000|2021-06-08 07:48:10|1613.2|1612.8|1612.8|1612.4|1613.2|1612.8|1612.6|1612.4|2132
1623138500000|2021-06-08 07:48:20|1612.6|1612.2|1612.6|1612.4|1612.8|1612.4|1612.6|1612.2|2531
1623138510000|2021-06-08 07:48:30|1612.4|1612.2|1612.2|1611.6|1612.4|1612.4|1612|1611.6|3806
1623138520000|2021-06-08 07:48:40|1612|1611.8|1612.2|1612|1612.2|1612|1612|1611.8|1334
1623138530000|2021-06-08 07:48:50|1612.4|1612.2|1612.4|1612|1612.6|1612.2|1612.4|1612|1558
1623138550000|2021-06-08 07:49:10|1612.2|1611.8|1612.6|1612|1612.6|1612.2|1612.2|1611.8|1818
1623138560000|2021-06-08 07:49:20|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.2|1612|0
1623138570000|2021-06-08 07:49:30|1612.6|1612.2|1613.2|1613|1613.2|1613|1612.6|1612.2|746
1623138580000|2021-06-08 07:49:40|1613.4|1613.2|1613.6|1613.2|1613.8|1613.2|1613.4|1613.2|457
1623138590000|2021-06-08 07:49:50|1613.8|1613|1613.8|1613.2|1613.8|1613.2|1613.8|1613|0
1623138600000|2021-06-08 07:50:00|1613.6|1613.4|1614|1613.6|1614|1613.6|1613.6|1613.4|991
1623138610000|2021-06-08 07:50:10|1613.8|1613.4|1613.8|1613.4|1613.8|1613.6|1613.6|1613.2|2344
1623138620000|2021-06-08 07:50:20|1613.6|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|315
1623138630000|2021-06-08 07:50:30|1614|1613.6|1614.2|1613.8|1614.2|1614|1614|1613.6|3279
1623138640000|2021-06-08 07:50:40|1614.4|1614|1614.2|1613.6|1614.4|1614.2|1614.2|1613.6|2874
1623138650000|2021-06-08 07:50:50||1613.8||1613.8||1613.8||1613.6|975
1623138660000|2021-06-08 07:51:00|1614|1613.6|1613.8|1613.6|1614.2|1613.8|1613.6|1613.2|7182
1623138670000|2021-06-08 07:51:10|1614|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.8|1330
1623138680000|2021-06-08 07:51:20|1614.4|1614|1614.6|1614.2|1614.6|1614.2|1614.2|1614|1000
1623138690000|2021-06-08 07:51:30|1614.4|1614|1614|1613.6|1614.4|1614.2|1614|1613.6|2585
1623138710000|2021-06-08 07:51:50|1613.8|1613.4|1613.4|1613.2|1613.8|1613.4|1613.4|1613.2|1175
1623138720000|2021-06-08 07:52:00|1613.6|1613.4|1614.2|1613.8|1614.2|1613.8|1613.4|1613.2|3750
1623138730000|2021-06-08 07:52:10|1614|1613.6|1614|1613.6|1614.2|1613.8|1614|1613.6|543
1623138740000|2021-06-08 07:52:20|1614.2|1613.8|1614.2|1613.6|1614.2|1613.8|1614.2|1613.6|621
1623138750000|2021-06-08 07:52:30||1613.8||1613.8||1613.8||1613.8|0
1623138760000|2021-06-08 07:52:40||1614||1614||1614||1614|2800
1623138770000|2021-06-08 07:52:50|1614|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.8|1431
1623138780000|2021-06-08 07:53:00|1614|1613.6|1613.6|1613.2|1614|1613.6|1613.6|1613.2|108
1623138790000|2021-06-08 07:53:10|1613.4|1613|1613.2|1612.8|1613.4|1613|1613|1612.8|670
1623138800000|2021-06-08 07:53:20|1613.4|1613|1612.8|1612.4|1613.4|1613|1612.6|1612.4|1200
1623138810000|2021-06-08 07:53:30|1612.6|1612.2|1612.6|1612.2|1612.6|1612.4|1612.6|1612.2|63
1623138840000|2021-06-08 07:54:00|1612.8|1612.4|1613|1612.6|1613|1612.8|1612.8|1612.4|995
1623138850000|2021-06-08 07:54:10|1613.2|1612.8|1613.2|1612.6|1613.2|1612.8|1613.2|1612.6|525
1623138860000|2021-06-08 07:54:20|1613|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.6|0
1623138870000|2021-06-08 07:54:30|1613|1612.6|1613|1612.6|1613|1612.8|1612.8|1612.6|770
1623138880000|2021-06-08 07:54:40|1613.2|1612.8|1612.8|1612.6|1613.2|1612.8|1612.8|1612.6|1850
1623138890000|2021-06-08 07:54:50|1613|1612.4|1611.6|1611.4|1613|1612.4|1611.6|1611.4|12494
1623138900000|2021-06-08 07:55:00|1611.8|1611.6|1612.2|1611.8|1612.4|1612|1611.8|1611.6|545
1623138910000|2021-06-08 07:55:10|1612.4|1612|1612.4|1612|1612.4|1612|1612.4|1612|0
1623138920000|2021-06-08 07:55:20|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|1612|1611.8|1327
1623138930000|2021-06-08 07:55:30|1612|1612|1612.2|1611.8|1612.4|1612|1612|1611.8|434
1623138940000|2021-06-08 07:55:40|1612.4|1612|1612.6|1612.2|1612.6|1612.4|1612.4|1612|577
1623138960000|2021-06-08 07:56:00|1612.4|1612|1612.2|1611.8|1612.4|1612|1612|1611.6|12472
1623138970000|2021-06-08 07:56:10|1612|1612|1612|1611.6|1612|1612|1611.8|1611.4|238
1623138980000|2021-06-08 07:56:20||1611.8||1611.8||1611.8||1611.8|0
1623138990000|2021-06-08 07:56:30|1612.2|1612|1612.2|1611.8|1612.2|1612|1612.2|1611.8|0
1623139000000|2021-06-08 07:56:40||1612||1612||1612||1612|0
1623139010000|2021-06-08 07:56:50|1612.4|1612.2|1612.8|1612.4|1612.8|1612.4|1612.2|1612.2|5766
1623139020000|2021-06-08 07:57:00|1612.6|1612.6|1612.8|1612.4|1612.8|1612.6|1612.6|1612.4|800
1623139030000|2021-06-08 07:57:10|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|1612.4|1612|526
1623139040000|2021-06-08 07:57:20|1612.4|1612|1612.4|1612|1612.4|1612|1612.4|1612|0
1623139050000|2021-06-08 07:57:30|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|9121
1623139060000|2021-06-08 07:57:40|1611.8|1611.6|1612|1611.6|1612|1611.8|1611.8|1611.6|2983
1623139070000|2021-06-08 07:57:50|||||||||250
1623139080000|2021-06-08 07:58:00|1612.2|1611.8|1612.2|1611.8|1612.4|1612.2|1611.6|1611.4|31405
1623139110000|2021-06-08 07:58:30|1612|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|3783
1623139120000|2021-06-08 07:58:40|1611.6|1611.2|1611.4|1611.2|1611.6|1611.2|1611.4|1611.2|621
1623139130000|2021-06-08 07:58:50|1611.6|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|1738
1623139140000|2021-06-08 07:59:00|1611.6|1611.2|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|1104
1623139150000|2021-06-08 07:59:10|1611.6|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|430
1623139160000|2021-06-08 07:59:20|1611.6|1611.2|1611.6|1611.2|1611.6|1611.4|1611.6|1611.2|671
1623139170000|2021-06-08 07:59:30||1611.4||1611.2||1611.4||1611.2|750
1623139180000|2021-06-08 07:59:40|1611.8|1611.6|1612.8|1612.4|1612.8|1612.4|1611.6|1611.4|3722
1623139190000|2021-06-08 07:59:50|1612.6|1612.2|1612.4|1612|1612.6|1612.4|1612.4|1612|219
1623139200000|2021-06-08 08:00:00|1612.6|1612.2|1612.8|1612.4|1612.8|1612.6|1612.4|1612.2|0
1623139210000|2021-06-08 08:00:10|1613|1612.6|1612.8|1612.4|1613|1612.6|1612.8|1612.4|1271
1623139220000|2021-06-08 08:00:20|1612.6|1612.2|1612.2|1611.8|1612.6|1612.2|1612.2|1611.8|1882
1623139230000|2021-06-08 08:00:30|1612.4|1612|1613.2|1612.8|1613.2|1613|1612.4|1612|3811
1623139240000|2021-06-08 08:00:40|1613|1612.6|1613|1612.6|1613|1612.6|1613|1612.6|0
1623139250000|2021-06-08 08:00:50||1612.8||1612.4||1612.8||1612.4|309
1623139260000|2021-06-08 08:01:00|1612.8|1612.6|1612.8|1612.6|1613|1612.6|1612.6|1612.2|2689
1623139270000|2021-06-08 08:01:10|1612.6|1612.4|1613|1612.6|1613|1612.6|1612.6|1612.2|2062
1623139280000|2021-06-08 08:01:20|1612.8|1612.8|1613.6|1613.2|1613.6|1613.2|1612.8|1612.8|62
1623139290000|2021-06-08 08:01:30|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.8|1613.4|0
1623139300000|2021-06-08 08:01:40|1614.2|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.8|325
1623139310000|2021-06-08 08:01:50|1614.4|1614|1614.2|1614|1614.4|1614.2|1614|1613.8|1451
1623139320000|2021-06-08 08:02:00|1614|1613.8|1614|1613.4|1614|1613.8|1613.8|1613.4|3132
1623139330000|2021-06-08 08:02:10|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|0
1623139340000|2021-06-08 08:02:20|1613.6|1613.2|1613.6|1613.4|1614|1613.6|1613.4|1613.2|7405
1623139350000|2021-06-08 08:02:30|1613.4|1613.2|1613.6|1613.4|1613.6|1613.4|1613.4|1613.2|2000
1623139360000|2021-06-08 08:02:40|1613.4|1613.2|1613.6|1613.2|1613.6|1613.4|1613.4|1613|4045
1623139370000|2021-06-08 08:02:50|1613.8|1613.4|1614|1613.8|1614|1613.8|1613.8|1613.4|3551
1623139380000|2021-06-08 08:03:00|1614.2|1614|1614.4|1614|1614.8|1614.4|1614.2|1614|946
1623139390000|2021-06-08 08:03:10|1614.2|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.8|821
1623139400000|2021-06-08 08:03:20|1614|1613.6|1613.8|1613.4|1614|1613.8|1613.6|1613.2|1616
1623139410000|2021-06-08 08:03:30|1613.6|1613.2|1613.4|1613.2|1613.6|1613.4|1613.4|1613|2258
1623139420000|2021-06-08 08:03:40|1613.2|1613|1613.8|1613.2|1613.8|1613.4|1613.2|1613|4323
1623139430000|2021-06-08 08:03:50|1613.6|1613.4|1613.6|1613.2|1613.6|1613.4|1613.4|1613.2|3658
1623139440000|2021-06-08 08:04:00|1613.4|1613|1613.2|1612.8|1613.8|1613.4|1613.2|1612.8|3916
1623139450000|2021-06-08 08:04:10||1613||1612.8||1613||1612.8|0
1623139460000|2021-06-08 08:04:20|1613|1613|1613.4|1613|1613.6|1613.2|1613|1613|1
1623139470000|2021-06-08 08:04:30|1613.6|1613.2|1614.6|1614.2|1614.6|1614.2|1613.4|1613.2|3227
1623139480000|2021-06-08 08:04:40|1614.4|1614|1614.4|1613.8|1614.4|1614|1614.4|1613.8|217
1623139490000|2021-06-08 08:04:50|1614.2|1614|1614.2|1613.8|1614.2|1614|1614.2|1613.8|2113
1623139500000|2021-06-08 08:05:00|1614|1614|1614|1613.8|1614.2|1614|1614|1613.8|5225
1623139510000|2021-06-08 08:05:10|1613.8|1613.6|1614.2|1614|1614.4|1614|1613.8|1613.6|2350
1623139530000|2021-06-08 08:05:30|1614.4|1614.2|1614.6|1614.2|1614.6|1614.2|1614.4|1614.2|120
1623139540000|2021-06-08 08:05:40|1614.4||1614.6||1614.6||1614.4||150
1623139550000|2021-06-08 08:05:50|1614.8|1614.4|1614.8|1614.4|1614.8|1614.6|1614.8|1614.4|795
1623139560000|2021-06-08 08:06:00||1614.6||1614.6||1614.6||1614.6|0
1623139570000|2021-06-08 08:06:10|1614.6|1614.4|1614.4|1614.2|1614.6|1614.4|1614.4|1614.2|886
1623139580000|2021-06-08 08:06:20||1614||1614.2||1614.2||1614|874
1623139590000|2021-06-08 08:06:30|1614.2|1614|1614.2|1614|1614.2|1614|1614.2|1613.8|6102
1623139600000|2021-06-08 08:06:40|1614.4|1614.2|1614.4|1614|1614.4|1614.2|1614.4|1614|0
1623139620000|2021-06-08 08:07:00|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.6|3638
1623139630000|2021-06-08 08:07:10|1614.2|1613.8|1614.6|1614.2|1614.6|1614.2|1614.2|1613.8|1139
1623139640000|2021-06-08 08:07:20||1614.4||1614.2||1614.4||1614.2|1787
1623139650000|2021-06-08 08:07:30|1614.8|1614.4|1614.4|1614|1614.8|1614.4|1614.4|1614|567
1623139660000|2021-06-08 08:07:40|1614.2|1613.8|1613.8|1613.4|1614.2|1613.8|1613.6|1613.4|749
1623139670000|2021-06-08 08:07:50||1613.6||1613.6||1613.6||1613.6|0
1623139680000|2021-06-08 08:08:00||1613.4||1613.6||1613.6||1613.4|599
1623139690000|2021-06-08 08:08:10|1613.6|1613.4|1613.8|1613.6|1613.8|1613.6|1613.6|1613.2|10894
1623139700000|2021-06-08 08:08:20|1613.6|1613.4|1613.8|1613.2|1613.8|1613.4|1613.6|1613.2|0
1623139710000|2021-06-08 08:08:30|1613.6|1613.4|1614.2|1613.8|1614.2|1613.8|1613.6|1613.4|1986
1623139720000|2021-06-08 08:08:40||1614||1614||1614||1614|200
1623139730000|2021-06-08 08:08:50|1614.4|1614.2|1614.6|1614.2|1614.8|1614.2|1614.4|1614.2|217
1623139750000|2021-06-08 08:09:10|1614.4|1614|1614.4|1614|1614.4|1614|1614.2|1614|319
1623139760000|2021-06-08 08:09:20|1614.2|1613.8|1614.4|1614|1614.4|1614|1614|1613.6|2044
1623139770000|2021-06-08 08:09:30|1614.2|1613.8|1614.2|1613.8|1614.2|1614|1614.2|1613.8|81
1623139780000|2021-06-08 08:09:40|1614.4|1614|1614.8|1614.4|1614.8|1614.4|1614.2|1614|1019
1623139790000|2021-06-08 08:09:50|1614.6|1614.2|1614.4|1614|1614.6|1614.2|1614.4|1614|350
1623139800000|2021-06-08 08:10:00|1614.6|1614.2|1614.6|1614.2|1614.6|1614.2|1614.6|1614.2|0
1623139810000|2021-06-08 08:10:10|1614.4|1614|1614.4|1614|1614.6|1614|1614.4|1614|0
1623139830000|2021-06-08 08:10:30|1614.2|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.8|1192
1623139840000|2021-06-08 08:10:40|1614|1613.6|1614|1613.6|1614|1613.8|1613.8|1613.6|539
1623139860000|2021-06-08 08:11:00|1613.8|1613.4|1613.2|1613|1613.8|1613.4|1613.2|1613|2583
1623139870000|2021-06-08 08:11:10|1613.4|1613.4|1613.4|1613|1613.6|1613.4|1613.4|1613|8447
1623139890000|2021-06-08 08:11:30|1613.2|1612.8|1612.8|1612.4|1613.2|1612.8|1612.6|1612.4|4459
1623139900000|2021-06-08 08:11:40|1612.6|1612.2|1612.4|1612.2|1612.6|1612.2|1612.2|1611.8|6744
1623139910000|2021-06-08 08:11:50|1612.2|1611.8|1612.2|1612|1612.2|1612|1612.2|1611.8|3423
1623139920000|2021-06-08 08:12:00|1612|1611.8|1612.2|1612|1612.2|1612|1612|1611.8|3241
1623139930000|2021-06-08 08:12:10|1612|1611.8|1612|1611.8|1612.2|1611.8|1612|1611.8|618
1623139940000|2021-06-08 08:12:20|1611.8|1611.6|1611.6|1611.4|1611.8|1611.6|1611.6|1611.2|568
1623139950000|2021-06-08 08:12:30|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|1611.2|1611|1934
1623139960000|2021-06-08 08:12:40|1611.6|1611|1611.4|1611|1611.6|1611.4|1611.4|1611|1934
1623139970000|2021-06-08 08:12:50|1611.6|1611.2|1611.6|1611.2|1611.6|1611.2|1611.6|1611.2|0
1623139990000|2021-06-08 08:13:10|1611.4||1611.4||1611.4||1611.4||5
1623140010000|2021-06-08 08:13:30|1611.2|1611|1611.4|1611|1611.4|1611|1611.2|1610.8|6650
1623140040000|2021-06-08 08:14:00|1611.2|1610.8|1611.4|1611.2|1611.6|1611.4|1611.2|1610.8|19809
1623140050000|2021-06-08 08:14:10|1611.2|1611|1611.2|1611|1611.4|1611|1611|1610.8|3601
1623140060000|2021-06-08 08:14:20|1611.4|1611.2|1611.6|1611.4|1611.6|1611.4|1611.4|1611.2|4078
1623140070000|2021-06-08 08:14:30|1611.8|1611.6|1612.2|1611.8|1612.2|1611.8|1611.8|1611.6|1059
1623140080000|2021-06-08 08:14:40|1612|1612|1612.4|1612|1612.4|1612|1612|1612|0
1623140090000|2021-06-08 08:14:50|1612.6|1612.2|1612.6|1612.2|1612.6|1612.4|1612.4|1612|2168
1623140100000|2021-06-08 08:15:00|1612.8|1612.4|1613|1612.6|1613|1612.6|1612.8|1612.2|1915
1623140110000|2021-06-08 08:15:10|1613.2|1612.8|1613|1612.6|1613.2|1612.8|1613|1612.6|1835
1623140120000|2021-06-08 08:15:20|1612.8|1612.4|1612.8|1612.6|1612.8|1612.6|1612.8|1612.4|0
1623140130000|2021-06-08 08:15:30|1612.6|1612.4|1612.8|1612.4|1612.8|1612.4|1612.6|1612.4|1578
1623140140000|2021-06-08 08:15:40|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|1612.2|1611.8|1544
1623140150000|2021-06-08 08:15:50|1612.4|1612|1612.4|1612|1612.4|1612.2|1612.4|1612|0
1623140160000|2021-06-08 08:16:00|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|1612.6|1612|0
1623140170000|2021-06-08 08:16:10||1612.4||1612.4||1612.4||1612.4|0
1623140180000|2021-06-08 08:16:20|||||||||276
1623140190000|2021-06-08 08:16:30||1612.2||1612.2||1612.2||1612.2|0
1623140200000|2021-06-08 08:16:40|1612.4|1612|1613|1612.8|1613|1612.8|1612.4|1612|1041
1623140210000|2021-06-08 08:16:50|1613.2|1613|1613.2|1612.8|1613.2|1613|1613.2|1612.8|231
1623140230000|2021-06-08 08:17:10|1613|1612.6|1613|1612.6|1613.2|1612.6|1612.8|1612.6|1293
1623140240000|2021-06-08 08:17:20|1613.2|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.8|0
1623140260000|2021-06-08 08:17:40|1613|1613|1613.2|1612.8|1613.2|1613|1613|1612.8|916
1623140280000|2021-06-08 08:18:00|1613|1613|1613.2|1613|1613.2|1613|1613|1613|0
1623140290000|2021-06-08 08:18:10|||||||||852
1623140300000|2021-06-08 08:18:20|1613|1612.8|1613|1612.6|1613|1612.8|1612.8|1612.6|636
1623140310000|2021-06-08 08:18:30|1612.8|1612.8|1613|1612.8|1613|1612.8|1612.8|1612.8|100
1623140330000|2021-06-08 08:18:50|1613.2|1613|1613.2|1612.8|1613.2|1613|1613|1612.6|3255
1623140350000|2021-06-08 08:19:10|1613|1612.6|1612.4|1612.2|1613|1612.6|1612.2|1612|5939
1623140360000|2021-06-08 08:19:20||1612||1612||1612.2||1612|0
1623140370000|2021-06-08 08:19:30|1612.6|1612.2|1612.4|1612|1612.6|1612.4|1612.4|1612|1100
1623140380000|2021-06-08 08:19:40|1612.2||1612.2||1612.2||1612.2||0
1623140390000|2021-06-08 08:19:50|1612.4||1612.4||1612.4||1612.4||0
1623140400000|2021-06-08 08:20:00|1612.2|1612.2|1612.6|1612.2|1612.6|1612.2|1612.2|1612|2666
1623140410000|2021-06-08 08:20:10|1612.4|1612|1612|1611.8|1612.4|1612|1612|1611.6|7409
1623140420000|2021-06-08 08:20:20|1612.2|1612|1612.2|1611.8|1612.2|1612|1612.2|1611.8|778
1623140440000|2021-06-08 08:20:40|1612||1612.2||1612.2||1612||1815
1623140450000|2021-06-08 08:20:50|1612||1612||1612.2||1612||674
1623140460000|2021-06-08 08:21:00|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.6|1611.2|6685
1623140470000|2021-06-08 08:21:10|1612|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.6|1031
1623140480000|2021-06-08 08:21:20|1612.2|1611.6|1612|1611.8|1612.2|1611.8|1612|1611.6|736
1623140490000|2021-06-08 08:21:30|1612.2|1612|1612.2|1612|1612.2|1612|1612|1612|0
1623140500000|2021-06-08 08:21:40|1612|1611.8|1612.2|1611.8|1612.2|1611.8|1612|1611.8|1373
1623140520000|2021-06-08 08:22:00|1612|1611.6|1611.4|1611.2|1612|1611.6|1611.4|1611.2|2001
1623140530000|2021-06-08 08:22:10|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|606
1623140560000|2021-06-08 08:22:40|1611.4|1611.2|1611.4|1611|1611.4|1611.2|1611.4|1611|200
1623140570000|2021-06-08 08:22:50||1611.2||1611.2||1611.2||1611.2|1200
1623140580000|2021-06-08 08:23:00|1611.2|1611|1611.2|1611|1611.4|1611.2|1611.2|1611|743
1623140590000|2021-06-08 08:23:10|1611|1610.8|1611|1610.6|1611|1610.8|1610.6|1610.2|18313
1623140600000|2021-06-08 08:23:20|1611.2|1610.8|1611.2|1610.8|1611.2|1611|1611.2|1610.8|1121
1623140610000|2021-06-08 08:23:30|1611|1611|1611|1610.8|1611.2|1611|1611|1610.8|1865
1623140620000|2021-06-08 08:23:40|1610.8|1610.6|1610.8|1610.6|1611|1610.6|1610.4|1610.2|10810
1623140640000|2021-06-08 08:24:00|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|525
1623140660000|2021-06-08 08:24:20|1610.8|1610.6|1610.8|1610.6|1610.8|1610.6|1610.6|1610.4|3675
1623140680000|2021-06-08 08:24:40|||||||||184
1623140690000|2021-06-08 08:24:50|1610.6|1610.4|1610.6|1610.4|1610.6|1610.6|1610.4|1610.2|10594
1623140700000|2021-06-08 08:25:00|1610.8|1610.6|1610.6|1610.2|1611|1610.6|1610.6|1610.2|4657
1623140710000|2021-06-08 08:25:10|1610.4||1610.6||1610.6||1610.4||1006
1623140730000|2021-06-08 08:25:30|1610.4|1610.4|1610.4|1610.2|1610.4|1610.4|1610.4|1610.2|1000
1623140740000|2021-06-08 08:25:40|1610.6||1610.6||1610.6||1610.6||366
1623140750000|2021-06-08 08:25:50|1610.4|1610.4|1610.8|1610.4|1610.8|1610.6|1610.4|1610.2|3163
1623140760000|2021-06-08 08:26:00|1610.6|1610.2|1610.4|1610.2|1610.6|1610.4|1610.4|1610.2|10053
1623140770000|2021-06-08 08:26:10|1610.6|1610.4|1610.4|1610|1610.8|1610.6|1610.4|1610|5676
1623140780000|2021-06-08 08:26:20|1610.2|1609.8|1610.2|1609.8|1611|1610.6|1609.6|1609.2|128346
1623140790000|2021-06-08 08:26:30|1610|1609.6|1609.8|1609.4|1610.2|1610|1609.6|1609.4|6886
1623140800000|2021-06-08 08:26:40|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.4|1609.2|1973
1623140810000|2021-06-08 08:26:50|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.2|1609|8845
1623140820000|2021-06-08 08:27:00|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.4|1609|714
1623140830000|2021-06-08 08:27:10|1609.8|1609.4|1609.6|1609.4|1609.8|1609.4|1609.6|1609.4|2000
1623140840000|2021-06-08 08:27:20|1609.4|1609.2|1609.4|1609.2|1609.4|1609.2|1609.2|1609|822
1623140850000|2021-06-08 08:27:30|1609.6|1609|1609.4|1609|1609.6|1609|1609.2|1609|3176
1623140860000|2021-06-08 08:27:40|1609.2||1609.2||1609.4||1609.2||0
1623140880000|2021-06-08 08:28:00|1609.4|1609.2|1609.8|1609.6|1609.8|1609.6|1609.4|1609.2|1192
1623140890000|2021-06-08 08:28:10|1610|1609.8|1609.8|1609.6|1610|1609.8|1609.8|1609.6|4976
1623140900000|2021-06-08 08:28:20|1610|1609.8|1609.8|1609.6|1610|1609.8|1609.8|1609.6|338
1623140930000|2021-06-08 08:28:50|1609.6|1609.4|1609.6|1609.2|1609.6|1609.4|1609.6|1609.2|2937
1623140940000|2021-06-08 08:29:00|1609.8|1609.4|1610.2|1610|1610.4|1610.2|1609.8|1609.4|7699
1623140950000|2021-06-08 08:29:10|||||||||200
1623140960000|2021-06-08 08:29:20|1610.4|1610.2|1610.2|1609.8|1610.4|1610.2|1610.2|1609.8|0
1623140980000|2021-06-08 08:29:40|1610|1610|1610.2|1610|1610.2|1610|1610|1609.8|1470
1623140990000|2021-06-08 08:29:50|1610|1609.8|1610|1609.8|1610|1609.8|1609.8|1609.6|354
1623141000000|2021-06-08 08:30:00|1609.8|1609.6|1610.8|1610.6|1610.8|1610.6|1609.8|1609.6|7093
1623141020000|2021-06-08 08:30:20|1611|1610.8|1611|1610.8|1611.2|1610.8|1611|1610.8|2304
1623141030000|2021-06-08 08:30:30||1610.6||1610.8||1610.8||1610.6|3669
1623141040000|2021-06-08 08:30:40|1611.2|1611|1611.6|1611.2|1611.6|1611.4|1611.2|1611|9827
1623141050000|2021-06-08 08:30:50|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|0
1623141060000|2021-06-08 08:31:00||1611.6||1611.6||1611.6||1611.6|200
1623141070000|2021-06-08 08:31:10|1611.6|1611.4|1611.8|1611.4|1611.8|1611.4|1611.6|1611.4|218
1623141080000|2021-06-08 08:31:20||1611.6||1611.6||1611.6||1611.6|0
1623141090000|2021-06-08 08:31:30|||||||||30
1623141100000|2021-06-08 08:31:40|1612|1611.8|1612|1611.8|1612.2|1612|1612|1611.8|1750
1623141110000|2021-06-08 08:31:50|1611.8|1611.6|1611.2|1611|1611.8|1611.6|1611.2|1611|4776
1623141120000|2021-06-08 08:32:00|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|1611.2|1611.2|4341
1623141130000|2021-06-08 08:32:10|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|5690
1623141140000|2021-06-08 08:32:20|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|120
1623141150000|2021-06-08 08:32:30||1611||1611||1611||1611|418
1623141160000|2021-06-08 08:32:40||1611.2||1611.2||1611.2||1611.2|148
1623141170000|2021-06-08 08:32:50|1611.6|1611.4|1611.6|1611.2|1611.6|1611.4|1611.6|1611.2|835
1623141180000|2021-06-08 08:33:00|1611.8|1611.4|1611.8|1611.4|1612|1611.6|1611.8|1611.4|1017
1623141190000|2021-06-08 08:33:10||1611.6||1611.2||1611.6||1611.2|0
1623141200000|2021-06-08 08:33:20||1611.4||1611.2||1611.4||1611.2|0
1623141210000|2021-06-08 08:33:30|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|1611.6|1611.2|0
1623141220000|2021-06-08 08:33:40|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.4|221
1623141240000|2021-06-08 08:34:00|1612|1611.8|1612.4|1612|1612.6|1612.4|1612|1611.8|1560
1623141260000|2021-06-08 08:34:20|1612.2|1611.8|1612|1611.8|1612.2|1611.8|1612|1611.8|668
1623141280000|2021-06-08 08:34:40|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1
1623141290000|2021-06-08 08:34:50|1612|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.6|221
1623141300000|2021-06-08 08:35:00|||||||||240
1623141310000|2021-06-08 08:35:10|||||||||50
1623141320000|2021-06-08 08:35:20|1611.8|1611.6|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|600
1623141330000|2021-06-08 08:35:30|1612|1611.6|1612|1611.8|1612.2|1611.8|1612|1611.6|630
1623141340000|2021-06-08 08:35:40|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|757
1623141350000|2021-06-08 08:35:50|1612.4|1612.2|1612.8|1612.4|1612.8|1612.4|1612.4|1612.2|2012
1623141360000|2021-06-08 08:36:00|1612.6||1612.6||1612.8||1612.6||319
1623141370000|2021-06-08 08:36:10|1612.4|1612.2|1612|1611.8|1612.6|1612.4|1612|1611.8|293
1623141380000|2021-06-08 08:36:20|1611.8|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.6|1338
1623141390000|2021-06-08 08:36:30||1611.6||1611.6||1611.6||1611.6|0
1623141400000|2021-06-08 08:36:40|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|0
1623141410000|2021-06-08 08:36:50||1611.6||1611.6||1611.6||1611.6|0
1623141420000|2021-06-08 08:37:00|1612|1611.8|1612|1611.6|1612|1611.8|1611.8|1611.6|788
1623141430000|2021-06-08 08:37:10|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|0
1623141440000|2021-06-08 08:37:20|1611.6|1611.6|1612|1611.6|1612|1611.8|1611.6|1611.6|542
1623141460000|2021-06-08 08:37:40||1611.8||1611.8||1611.8||1611.8|0
1623141470000|2021-06-08 08:37:50|1611.8|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.6|575
1623141490000|2021-06-08 08:38:10|||||||||850
1623141500000|2021-06-08 08:38:20|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|911
1623141510000|2021-06-08 08:38:30|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|308
1623141530000|2021-06-08 08:38:50|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|1163
1623141540000|2021-06-08 08:39:00|1612.4|1612.2|1612.8|1612.6|1613|1612.6|1612.4|1612.2|1904
1623141550000|2021-06-08 08:39:10||1612.4||1612.4||1612.4||1612.4|0
1623141560000|2021-06-08 08:39:20|1612.6|1612.2|1613|1612.8|1613.2|1612.8|1612.6|1612.2|2725
1623141570000|2021-06-08 08:39:30|1613.2|1613|1613.2|1613|1613.6|1613.4|1613.2|1613|550
1623141580000|2021-06-08 08:39:40|1613.4||1613.4||1613.4||1613.4||0
1623141600000|2021-06-08 08:40:00||1613.2||1613.2||1613.2||1613|100
1623141610000|2021-06-08 08:40:10|1613.6||1613.4||1613.6||1613.4||394
1623141630000|2021-06-08 08:40:30|1613.6|1613.4|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|470
1623141640000|2021-06-08 08:40:40|1614|1613.8|1613.8|1613.4|1614|1613.8|1613.6|1613.4|1916
1623141670000|2021-06-08 08:41:10|1614|1613.6|1614.2|1614|1614.2|1614|1614|1613.6|809
1623141680000|2021-06-08 08:41:20||1613.8||1613.8||1613.8||1613.8|850
1623141700000|2021-06-08 08:41:40|1614||1614||1614||1614||11
1623141720000|2021-06-08 08:42:00|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.2|281
1623141740000|2021-06-08 08:42:20|1613.4|1613.2|1612.8|1612.6|1613.4|1613.2|1612.8|1612.6|7622
1623141750000|2021-06-08 08:42:30|1612.6|1612.4|1612.6|1612.2|1612.6|1612.4|1612.6|1612.2|0
1623141760000|2021-06-08 08:42:40||1612.4||1612.4||1612.4||1612.2|0
1623141770000|2021-06-08 08:42:50|1612.4|1612.2|1612.2|1612|1612.4|1612.2|1612.2|1612|0
1623141780000|2021-06-08 08:43:00|1612|1611.8|1611.8|1611.6|1612|1611.8|1611.8|1611.6|300
1623141790000|2021-06-08 08:43:10|1612|1611.8|1612|1611.6|1612|1611.8|1611.8|1611.6|544
1623141800000|2021-06-08 08:43:20||1611.8||1611.8||1611.8||1611.8|397
1623141820000|2021-06-08 08:43:40|1611.8|1611.6|1611.6|1611.4|1611.8|1611.6|1611.4|1611.2|1700
1623141830000|2021-06-08 08:43:50|1611.4|1611.2|1611.6|1611.2|1611.6|1611.4|1611.4|1611.2|1420
1623141840000|2021-06-08 08:44:00|1611.4|1611.4|1611.4|1611|1611.4|1611.4|1611.2|1611|5377
1623141850000|2021-06-08 08:44:10||1611.2||1611.2||1611.2||1611.2|0
1623141860000|2021-06-08 08:44:20|1611.2|1611|1611.4|1611.2|1611.4|1611.2|1611.2|1611|1127
1623141870000|2021-06-08 08:44:30||1611||1611.2||1611.2||1611|315
1623141880000|2021-06-08 08:44:40|1611.6|1611.4|1611.6|1611.4|1611.8|1611.4|1611.6|1611.4|7202
1623141890000|2021-06-08 08:44:50|1611.4|1611.2|1611.6|1611.4|1611.6|1611.4|1611.4|1611.2|800
1623141900000|2021-06-08 08:45:00||1611.2||1611.2||1611.4||1611.2|0
1623141910000|2021-06-08 08:45:10|1611.4|1611.4|1611.4|1611|1611.4|1611.4|1611.4|1611|2350
1623141920000|2021-06-08 08:45:20|1611.2||1611.2||1611.2||1611.2||2981
1623141930000|2021-06-08 08:45:30|1611.6|1610.8|1611.4|1611.2|1611.6|1611.4|1611.4|1610.8|11678
1623141950000|2021-06-08 08:45:50|1611.6|1611.4|1611.6|1611.2|1611.6|1611.4|1611.6|1611.2|3216
1623141960000|2021-06-08 08:46:00|1611.4|1611|1611.4|1611|1611.4|1611.2|1611.2|1611|218
1623141980000|2021-06-08 08:46:20|1611.2||1611.2||1611.2||1611.2||0
1623141990000|2021-06-08 08:46:30|1611.4|1611.2|1611.2|1611|1611.4|1611.2|1611.2|1611|651
1623142000000|2021-06-08 08:46:40|1611|1610.8|1611|1610.8|1611|1610.8|1611|1610.8|983
1623142010000|2021-06-08 08:46:50|1611.2||1611.2||1611.2||1611||0
1623142020000|2021-06-08 08:47:00||1611||1611||1611||1611|0
1623142030000|2021-06-08 08:47:10|1611.4|1611.2|1611|1610.8|1611.4|1611.2|1611|1610.8|2916
1623142040000|2021-06-08 08:47:20|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1623142050000|2021-06-08 08:47:30|1611|1610.8|1611|1610.8|1611|1610.8|1611|1610.8|218
1623142060000|2021-06-08 08:47:40|1610.8|1610.6|1610.6|1610.4|1610.8|1610.6|1610.6|1610.4|2974
1623142070000|2021-06-08 08:47:50|1610.4|1610.2|1610.2|1610|1610.4|1610.2|1610.2|1610|7940
1623142090000|2021-06-08 08:48:10|1610.4|1610.2|1610.6|1610.4|1610.6|1610.4|1610.4|1610.2|1093
1623142100000|2021-06-08 08:48:20|1610.4|1610.2|1610.4|1610|1610.4|1610.2|1610.2|1610|1752
1623142110000|2021-06-08 08:48:30||1610.2||1610||1610.2||1610|0
1623142130000|2021-06-08 08:48:50|1610.2|1610.2|1610.6|1610.2|1610.6|1610.4|1610.2|1610.2|10584
1623142140000|2021-06-08 08:49:00|1610.4||1610.4||1610.4||1610.4||0
1623142150000|2021-06-08 08:49:10|1610.2|1610|1610.2|1610|1610.4|1610|1610.2|1610|642
1623142160000|2021-06-08 08:49:20|1610|1609.8|1610|1609.8|1610.2|1610|1610|1609.8|17043
1623142170000|2021-06-08 08:49:30|1610.4|1610|1610.8|1610.6|1610.8|1610.6|1610.4|1610|12609
1623142180000|2021-06-08 08:49:40|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|0
1623142190000|2021-06-08 08:49:50|1610.4|1610.2|1610|1609.6|1610.4|1610.2|1609.8|1609.6|9249
1623142200000|2021-06-08 08:50:00||1609.8||1609.8||1609.8||1609.6|0
1623142210000|2021-06-08 08:50:10|1609.8|1609.6|1609.2|1609|1609.8|1609.6|1609.2|1609|7343
1623142230000|2021-06-08 08:50:30|1609.4|1609.2|1609.8|1609.6|1609.8|1609.6|1609.4|1609.2|11066
1623142240000|2021-06-08 08:50:40|1609.6|1609.4|1609.6|1609.4|1610|1609.6|1609.6|1609.4|3968
1623142250000|2021-06-08 08:50:50|1609.8|1609.6|1610|1609.8|1610|1609.8|1609.8|1609.4|6550
1623142260000|2021-06-08 08:51:00|1610.2|1609.6|1610.2|1609.8|1610.2|1610|1610.2|1609.6|0
1623142280000|2021-06-08 08:51:20|1610|1610|1610|1609.8|1610|1610|1610|1609.8|568
1623142290000|2021-06-08 08:51:30|1610.2|1610|1610.2|1609.8|1610.2|1610|1610.2|1609.8|0
1623142300000|2021-06-08 08:51:40|1610|1610|1610|1609.8|1610.2|1610|1610|1609.8|50
1623142310000|2021-06-08 08:51:50|1609.8|1609.6|1610.2|1609.8|1610.2|1609.8|1609.8|1609.4|1709
1623142320000|2021-06-08 08:52:00|1610|1610|1610|1609.8|1610.4|1610.2|1610|1609.8|3640
1623142330000|2021-06-08 08:52:10|1610.2|1610|1610.4|1610.2|1610.4|1610.2|1610.2|1610|874
1623142340000|2021-06-08 08:52:20|1610.6|1610.4|1610.4|1610.2|1610.8|1610.6|1610.4|1610|6205
1623142350000|2021-06-08 08:52:30|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|646
1623142360000|2021-06-08 08:52:40|1610.8|1610.6|1611|1610.6|1611|1610.6|1610.8|1610.6|0
1623142370000|2021-06-08 08:52:50|1610.8||1611||1611||1610.8||0
1623142380000|2021-06-08 08:53:00|1611.2|1610.8|1611.4|1611|1611.4|1611|1611.2|1610.8|816
1623142390000|2021-06-08 08:53:10|1611.2|1611.2|1611.4|1611|1611.4|1611.2|1611|1610.8|2207
1623142400000|2021-06-08 08:53:20|1611.2||1611.2||1611.2||1611.2||0
1623142410000|2021-06-08 08:53:30|1611.4||1611.4||1611.4||1611.2||0
1623142420000|2021-06-08 08:53:40|1611.2||1611.4||1611.4||1611.2||0
1623142430000|2021-06-08 08:53:50|1611.2|1611.2|1611.2|1611|1611.2|1611.2|1611.2|1611|385
1623142440000|2021-06-08 08:54:00|1611.4||1611.4||1611.4||1611.4||748
1623142450000|2021-06-08 08:54:10||1611.2||1611||1611.2||1611|2500
1623142460000|2021-06-08 08:54:20|1611.2||1611.2||1611.2||1611.2||0
1623142470000|2021-06-08 08:54:30|1611.4|1611.2|1611.6|1611.4|1611.6|1611.4|1611.4|1611.2|590
1623142480000|2021-06-08 08:54:40|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|698
1623142490000|2021-06-08 08:54:50|1612|1611.8|1611.8|1611.6|1612|1611.8|1611.8|1611.6|500
1623142500000|2021-06-08 08:55:00|||||||||92
1623142510000|2021-06-08 08:55:10|1612|1611.4|1611.4|1611.2|1612|1611.4|1611.4|1611.2|661
1623142520000|2021-06-08 08:55:20|1611.6|1611|1611.4|1611.2|1611.6|1611.2|1611.4|1611|1000
1623142530000|2021-06-08 08:55:30|1611.6||1611.6||1611.6||1611.4||0
1623142540000|2021-06-08 08:55:40|1611.4||1611.6||1611.6||1611.4||0
1623142550000|2021-06-08 08:55:50|1611.4|1611|1611.6|1611.4|1611.6|1611.4|1611.2|1611|1008
1623142560000|2021-06-08 08:56:00|1611.4|1611.2|1611.6|1611.2|1611.6|1611.4|1611.4|1611.2|171
1623142580000|2021-06-08 08:56:20||1611.4||1611.2||1611.4||1611.2|1000
1623142590000|2021-06-08 08:56:30|1611.4|1611.4|1611.4|1611.2|1611.4|1611.4|1611.4|1611.2|200
1623142600000|2021-06-08 08:56:40|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|218
1623142610000|2021-06-08 08:56:50||1611.2||1611.4||1611.4||1611.2|0
1623142630000|2021-06-08 08:57:10|||||||||700
1623142640000|2021-06-08 08:57:20|||||||||1019
1623142650000|2021-06-08 08:57:30|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1180
1623142670000|2021-06-08 08:57:50|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|1056
1623142680000|2021-06-08 08:58:00|1612.2||1612.2||1612.2||1612.2||1000
1623142700000|2021-06-08 08:58:20|1612|1611.6|1612|1611.6|1612|1611.6|1611.8|1611.6|1027
1623142710000|2021-06-08 08:58:30|1611.8|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.8|3293
1623142720000|2021-06-08 08:58:40|1612.2||1612.2||1612.2||1612||33
1623142730000|2021-06-08 08:58:50|1612|1612|1612.2|1611.8|1612.2|1612|1612|1611.8|549
1623142740000|2021-06-08 08:59:00|1612|1611.6|1611.8|1611.6|1612|1611.6|1611.8|1611.4|3786
1623142750000|2021-06-08 08:59:10|1612|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.8|509
1623142760000|2021-06-08 08:59:20|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.4|1753
1623142770000|2021-06-08 08:59:30|1612|1611.8|1611.8|1611.6|1612|1611.8|1611.8|1611.6|937
1623142780000|2021-06-08 08:59:40|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|0
1623142790000|2021-06-08 08:59:50|1612.2|1612|1612.4|1612.2|1612.4|1612.2|1612.2|1612|584
1623142800000|2021-06-08 09:00:00|1612.6|1612.4|1613.2|1612.6|1613.4|1612.8|1612.6|1612.2|2661
1623142810000|2021-06-08 09:00:10||1612.8||1612.8||1612.8||1612.8|0
1623142830000|2021-06-08 09:00:30||1613||1613||1613||1613|0
1623142840000|2021-06-08 09:00:40|1613.4||1613.4||1613.4||1613.4||428
1623142850000|2021-06-08 09:00:50|1613.2|1612.8|1613|1612.8|1613.4|1613|1613|1612.8|2193
1623142860000|2021-06-08 09:01:00|1613.2|1613|1613|1612.8|1613.4|1613|1612.8|1612.4|2718
1623142870000|2021-06-08 09:01:10|1613.2|1613|1614|1613.6|1614|1613.6|1613.2|1613|428
1623142880000|2021-06-08 09:01:20|1613.8||1613.8||1613.8||1613.8||0
1623142890000|2021-06-08 09:01:30|1614|1613.4|1613.8|1613.4|1614|1613.6|1613.8|1613.4|0
1623142900000|2021-06-08 09:01:40||1613.2||1613.2||1613.2||1613.2|0
1623142910000|2021-06-08 09:01:50||1613.4||1613.2||1613.4||1613.2|567
1623142920000|2021-06-08 09:02:00||1613.4||1613.4||1613.6||1613.4|0
1623142930000|2021-06-08 09:02:10||1613.6||1613.4||1613.6||1613.4|453
1623142940000|2021-06-08 09:02:20|1614|1613.6|1613.8|1613.6|1614|1613.6|1613.8|1613.6|1266
1623142970000|2021-06-08 09:02:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|2031
1623142980000|2021-06-08 09:03:00|1614.2|1614|1613.8|1613.6|1614.4|1614|1613.8|1613.6|4150
1623142990000|2021-06-08 09:03:10|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623143000000|2021-06-08 09:03:20|1614.2||1614.2||1614.2||1614.2||0
1623143010000|2021-06-08 09:03:30|1614|1614|1614|1613.8|1614|1614|1614|1613.6|455
1623143040000|2021-06-08 09:04:00|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|450
1623143050000|2021-06-08 09:04:10|||||||||107
1623143060000|2021-06-08 09:04:20|||||||||105
1623143070000|2021-06-08 09:04:30|1614|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|500
1623143080000|2021-06-08 09:04:40|1614|1613.8|1614.8|1614.4|1614.8|1614.4|1614|1613.8|2584
1623143090000|2021-06-08 09:04:50|1615||1615||1615||1615||0
1623143100000|2021-06-08 09:05:00|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.6|0
1623143110000|2021-06-08 09:05:10|1614.8||1614.8||1614.8||1614.8||0
1623143120000|2021-06-08 09:05:20|1615|1614.8|1614.8|1614.6|1615|1614.8|1614.8|1614.6|338
1623143140000|2021-06-08 09:05:40|1615.2|1614.8|1615.2|1615|1615.2|1615|1615.2|1614.8|8981
1623143150000|2021-06-08 09:05:50|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.2|1615|579
1623143160000|2021-06-08 09:06:00|1615.2|1615|1614.8|1614.4|1615.2|1615|1614.8|1614.4|2398
1623143170000|2021-06-08 09:06:10|1615|1614.6|1614.6|1614.4|1615|1614.6|1614.4|1614.2|2127
1623143180000|2021-06-08 09:06:20|1614.4|1614.2|1614.6|1614.2|1614.6|1614.2|1614.2|1614|1962
1623143190000|2021-06-08 09:06:30|1614.8|1614.4|1614.8|1614.6|1614.8|1614.6|1614.6|1614.4|0
1623143200000|2021-06-08 09:06:40|1614.6|1614.4|1614.8|1614.6|1614.8|1614.6|1614.6|1614.4|5408
1623143220000|2021-06-08 09:07:00|||||||||1500
1623143230000|2021-06-08 09:07:10|1614.6|1614.4|1614.6|1614.2|1614.6|1614.4|1614.6|1614.2|2419
1623143240000|2021-06-08 09:07:20|1614.4|1614|1613.8|1613.4|1614.4|1614|1613.8|1613.4|1681
1623143250000|2021-06-08 09:07:30|1614|1613.6|1614|1613.6|1614.2|1614|1614|1613.6|2049
1623143260000|2021-06-08 09:07:40|1614.2|1613.8|1614.2|1614|1614.2|1614|1614.2|1613.8|1003
1623143270000|2021-06-08 09:07:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|5607
1623143280000|2021-06-08 09:08:00|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.2|1757
1623143290000|2021-06-08 09:08:10|1614|1613.8|1613.6|1613.2|1614.2|1613.8|1613.6|1613.2|2388
1623143300000|2021-06-08 09:08:20|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|36
1623143310000|2021-06-08 09:08:30||1613.6||1613.6||1613.6||1613.4|375
1623143330000|2021-06-08 09:08:50|1614|1613.8|1614|1613.8|1614.2|1613.8|1614|1613.6|1728
1623143340000|2021-06-08 09:09:00||1613.6||1613.6||1613.6||1613.6|0
1623143360000|2021-06-08 09:09:20|1613.8||1614.2||1614.2||1613.8||61
1623143370000|2021-06-08 09:09:30|1614|1613.8|1614|1613.6|1614|1613.8|1613.8|1613.6|2000
1623143380000|2021-06-08 09:09:40|1613.8|1613.8|1614.8|1614.6|1614.8|1614.6|1613.8|1613.8|4084
1623143390000|2021-06-08 09:09:50|1615||1615||1615||1615||0
1623143400000|2021-06-08 09:10:00|1615.2|1615|1615.2|1614.8|1615.6|1615.4|1615.2|1614.8|3403
1623143410000|2021-06-08 09:10:10||1615||1615||1615||1615|0
1623143430000|2021-06-08 09:10:30|1615|1614.8|1615.2|1615|1615.2|1615|1615|1614.8|3564
1623143440000|2021-06-08 09:10:40|1615.4|1615.2|1614.6|1614.4|1615.4|1615.2|1614.6|1614.4|2259
1623143450000|2021-06-08 09:10:50|1614.8|1614.6|1614.8|1614.4|1614.8|1614.6|1614.8|1614.4|350
1623143460000|2021-06-08 09:11:00|1614.6||1614.6||1614.6||1614.6||0
1623143470000|2021-06-08 09:11:10|1614.4|1614.2|1612.6|1612.4|1614.4|1614.2|1612.6|1612.4|16157
1623143480000|2021-06-08 09:11:20|1612.4|1612|1611.8|1611.4|1612.4|1612.2|1611.8|1611.4|11764
1623143490000|2021-06-08 09:11:30|1611.6|1611.2|1611.8|1611.6|1612.2|1611.8|1611.4|1611.2|4707
1623143500000|2021-06-08 09:11:40|1612|1611.8|1612.4|1612|1612.4|1612|1611.8|1611.6|1619
1623143510000|2021-06-08 09:11:50|1612.6|1612.2|1612.6|1612.4|1612.6|1612.4|1612.6|1612.2|785
1623143520000|2021-06-08 09:12:00|1612.4|1612.2|1612.6|1612.2|1612.6|1612.2|1612.4|1612.2|218
1623143530000|2021-06-08 09:12:10|1612.8|1612.4|1612.8|1612.6|1612.8|1612.6|1612.8|1612.4|807
1623143540000|2021-06-08 09:12:20|1613|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.8|603
1623143550000|2021-06-08 09:12:30||1613||1612.8||1613||1612.8|0
1623143570000|2021-06-08 09:12:50||1613||1613||1613||1613|0
1623143580000|2021-06-08 09:13:00|1613.4||1613.4||1613.4||1613.4||3
1623143590000|2021-06-08 09:13:10|1613.2||1613.2||1613.2||1613.2||0
1623143600000|2021-06-08 09:13:20|1613.4|1613.2|1613.8|1613.6|1614|1613.8|1613.4|1613.2|4526
1623143620000|2021-06-08 09:13:40|1613.6|1613.4|1613.8|1613.4|1613.8|1613.4|1613.6|1613.4|217
1623143640000|2021-06-08 09:14:00|1613.6||1613.8||1613.8||1613.6||0
1623143650000|2021-06-08 09:14:10|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1623143660000|2021-06-08 09:14:20|1613.8|1613.4|1613.4|1613|1613.8|1613.4|1613|1612.6|14786
1623143670000|2021-06-08 09:14:30||1613.2||1613.2||1613.2||1613|191
1623143680000|2021-06-08 09:14:40|1613.6|1612.8|1613.2|1612.8|1613.6|1612.8|1613|1612.8|5012
1623143690000|2021-06-08 09:14:50|1613.4||1613.2||1613.4||1613||2710
1623143700000|2021-06-08 09:15:00|1613|1613|1613.2|1613|1613.2|1613|1613|1612.8|13755
1623143710000|2021-06-08 09:15:10|||||||||1062
1623143720000|2021-06-08 09:15:20|||||||||1090
1623143730000|2021-06-08 09:15:30|1613|1612.8|1613.6|1613.2|1613.6|1613.4|1613|1612.8|9672
1623143750000|2021-06-08 09:15:50|1613.8|1613.4|1614|1613.6|1614|1613.8|1613.8|1613.4|2187
1623143760000|2021-06-08 09:16:00|1613.8|1613.8|1614.2|1613.8|1614.2|1613.8|1613.8|1613.8|500
1623143770000|2021-06-08 09:16:10|1614.4|1614|1613.8|1613.6|1614.4|1614.2|1613.8|1613.6|4072
1623143780000|2021-06-08 09:16:20|1614|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.8|1250
1623143790000|2021-06-08 09:16:30|1614.6|1614|1614.6|1614.2|1614.8|1614.4|1614.4|1614|3112
1623143800000|2021-06-08 09:16:40|1614.4||1614.4||1614.4||1614.4||3166
1623143810000|2021-06-08 09:16:50|1614.2|1614|1614|1613.8|1614.2|1614|1614|1613.8|793
1623143820000|2021-06-08 09:17:00|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|2599
1623143830000|2021-06-08 09:17:10|1614.2|1613.8|1614.4|1614.2|1614.6|1614.2|1614.2|1613.8|4558
1623143860000|2021-06-08 09:17:40|1614.6||1614.6||1614.6||1614.6||0
1623143870000|2021-06-08 09:17:50||1614.4||1614.4||1614.4||1614.4|0
1623143880000|2021-06-08 09:18:00|1614.4|1614.2|1614.6|1614.2|1614.6|1614.2|1614.4|1614.2|708
1623143890000|2021-06-08 09:18:10|1614.4|1614.4|1614.4|1614.2|1614.4|1614.4|1614.4|1614.2|0
1623143910000|2021-06-08 09:18:30|1614.6|1614.4|1614.6|1614.4|1614.6|1614.4|1614.4|1614.4|1169
1623143920000|2021-06-08 09:18:40|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.2|1614|1476
1623143930000|2021-06-08 09:18:50|1614.6|1614.4|1614.6|1614.4|1614.6|1614.4|1614.6|1614.4|1424
1623143950000|2021-06-08 09:19:10|1614.4|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|350
1623143960000|2021-06-08 09:19:20||1614.4||1614.4||1614.4||1614.4|0
1623143980000|2021-06-08 09:19:40|1614.8|1614.6|1615|1614.8|1615.2|1614.8|1614.8|1614.6|1381
1623143990000|2021-06-08 09:19:50|1614.8|1614.6|1615|1614.6|1615|1614.6|1614.8|1614.4|1
1623144000000|2021-06-08 09:20:00|1615.2|1614.8|1615.2|1615|1615.4|1615|1615.2|1614.8|486
1623144010000|2021-06-08 09:20:10|1615|1614.8|1615|1614.6|1615|1614.8|1615|1614.6|159
1623144020000|2021-06-08 09:20:20|1615.2|1614.8|1615|1614.8|1615.2|1614.8|1615|1614.8|592
1623144030000|2021-06-08 09:20:30|1615.2|1615|1615.4|1615|1615.4|1615.2|1615.2|1615|9988
1623144040000|2021-06-08 09:20:40|1615.2||1615.2||1615.2||1615.2||0
1623144050000|2021-06-08 09:20:50|1615|1614.8|1615.2|1614.8|1615.2|1614.8|1615|1614.8|2194
1623144060000|2021-06-08 09:21:00|1615||1615||1615||1615||0
1623144070000|2021-06-08 09:21:10|1615.2|1615|1615|1614.8|1615.4|1615.2|1615|1614.8|6618
1623144080000|2021-06-08 09:21:20|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|350
1623144090000|2021-06-08 09:21:30||1614.8||1614.8||1614.8||1614.8|0
1623144100000|2021-06-08 09:21:40|1615|1614.6|1614.6|1614.2|1615|1614.6|1614.6|1614.2|1638
1623144120000|2021-06-08 09:22:00|1614.8|1614.4|1614.8|1614.6|1614.8|1614.6|1614.8|1614.4|738
1623144130000|2021-06-08 09:22:10|1615|1614.8|1615.2|1614.8|1615.2|1615|1615|1614.6|1893
1623144140000|2021-06-08 09:22:20|1615|1614.6|1615.4|1615|1615.4|1615|1614.8|1614.6|1117
1623144150000|2021-06-08 09:22:30|1615.2|1614.8|1615.2|1615|1615.2|1615|1615.2|1614.8|0
1623144160000|2021-06-08 09:22:40||1614.8||1614.8||1614.8||1614.8|0
1623144170000|2021-06-08 09:22:50|1615|1615|1615.6|1615.2|1615.6|1615.2|1615|1614.8|2169
1623144180000|2021-06-08 09:23:00|1615.4|1615|1615.6|1615.2|1615.6|1615.2|1615.2|1615|1767
1623144190000|2021-06-08 09:23:10|1615.8|1615.4|1615.6|1615.2|1615.8|1615.6|1615.6|1615.2|650
1623144210000|2021-06-08 09:23:30|1615.4|1615|1615|1614.8|1615.4|1615|1614.8|1614.6|10814
1623144220000|2021-06-08 09:23:40|1615.2|1615|1615.6|1615.2|1615.6|1615.2|1615.2|1615|17221
1623144230000|2021-06-08 09:23:50|1615.8|1615.4|1615.8|1615.6|1615.8|1615.6|1615.8|1615.4|4972
1623144240000|2021-06-08 09:24:00|1616|1615.8|1616|1615.8|1616|1615.8|1616|1615.6|717
1623144250000|2021-06-08 09:24:10|1615.8|1615.6|1616|1615.8|1616|1615.8|1615.8|1615.6|2978
1623144280000|2021-06-08 09:24:40|1616.2|1616|1616.8|1616.4|1616.8|1616.4|1616.2|1616|3411
1623144290000|2021-06-08 09:24:50|1617|1616.6|1617|1616.6|1617.2|1616.6|1617|1616.6|0
1623144300000|2021-06-08 09:25:00|1617.2|1616.8|1617.4|1617|1617.4|1617.2|1617|1616.8|3235
1623144310000|2021-06-08 09:25:10|1617.6|1617.2|1617.4|1617|1617.6|1617.4|1617.4|1617|474
1623144320000|2021-06-08 09:25:20|1617.6|1617.2|1617.6|1617.4|1617.6|1617.4|1617.4|1617.2|926
1623144330000|2021-06-08 09:25:30|1617.4|1617.2|1617.2|1617|1617.4|1617.2|1617.2|1617|695
1623144340000|2021-06-08 09:25:40|1617.4|1617.2|1617.4|1617.2|1618|1617.6|1617.4|1617.2|6316
1623144350000|2021-06-08 09:25:50|1617.6|1617|1617.2|1617|1617.6|1617.2|1617.2|1617|850
1623144360000|2021-06-08 09:26:00|1617|1616.8|1617|1616.6|1617|1616.8|1616.8|1616.6|435
1623144370000|2021-06-08 09:26:10|||||||||371
1623144380000|2021-06-08 09:26:20|1616.8|1616.4|1617|1616.8|1617.2|1617|1616.8|1616.4|26225
1623144390000|2021-06-08 09:26:30|1617.2|1617|1617.2|1617|1617.4|1617|1617|1616.8|506
1623144400000|2021-06-08 09:26:40|1617.4||1617.4||1617.4||1617.4||155
1623144410000|2021-06-08 09:26:50|1617|1616.8|1616.8|1616.6|1617|1616.8|1616.6|1616.4|6680
1623144420000|2021-06-08 09:27:00|1617|1616.8|1617|1616.8|1617|1616.8|1617|1616.8|752
1623144430000|2021-06-08 09:27:10|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|0
1623144440000|2021-06-08 09:27:20|1617|1616.8|1617|1616.8|1617|1616.8|1617|1616.8|2417
1623144480000|2021-06-08 09:28:00|1617.2|1617|1617.2|1617|1617.4|1617|1617|1616.8|5613
1623144490000|2021-06-08 09:28:10|1617|1616.8|1617|1616.6|1617|1616.8|1617|1616.6|2388
1623144500000|2021-06-08 09:28:20|1616.8|1616.4|1616.4|1616.2|1616.8|1616.4|1616.4|1616.2|3099
1623144510000|2021-06-08 09:28:30|1616.2|1616|1615.6|1615.4|1616.2|1616|1615.6|1615.2|14041
1623144520000|2021-06-08 09:28:40|1615.8|1615.6|1615.4|1615.2|1616|1615.8|1615.4|1615.2|18741
1623144540000|2021-06-08 09:29:00|1615.2|1615|1615.2|1615|1615.4|1615|1615.2|1615|1687
1623144550000|2021-06-08 09:29:10|1615|1614.8|1616|1615.6|1616|1615.8|1614.8|1614.6|9787
1623144560000|2021-06-08 09:29:20|1616.2|1615.8|1616.2|1615.8|1616.8|1616.4|1616.2|1615.8|7558
1623144570000|2021-06-08 09:29:30|1616.4|1616|1616.2|1616|1616.6|1616.4|1616.2|1616|5811
1623144580000|2021-06-08 09:29:40|1616.4|1616.2|1616.6|1616.2|1616.6|1616.2|1616.4|1616.2|0
1623144600000|2021-06-08 09:30:00|1616.4|1616.4|1616.8|1616.6|1617|1616.8|1616.4|1616.4|2824
1623144610000|2021-06-08 09:30:10|1617|1616.4|1616.8|1616.6|1617|1616.8|1616.8|1616.4|2684
1623144620000|2021-06-08 09:30:20|1616.6|1616.4|1616.4|1616.2|1616.6|1616.6|1616.4|1616.2|1421
1623144630000|2021-06-08 09:30:30|1616.8|1616.4|1616.4|1616.2|1616.8|1616.4|1616.4|1616.2|2904
1623144640000|2021-06-08 09:30:40|1616.2|1616|1616|1615.8|1616.2|1616|1616|1615.8|2319
1623144650000|2021-06-08 09:30:50|1616.2|1616|1616.4|1616|1616.4|1616.2|1616.2|1616|2781
1623144660000|2021-06-08 09:31:00|1616.2||1616.2||1616.2||1616.2||0
1623144670000|2021-06-08 09:31:10|1616|1615.8|1615.8|1615.6|1616|1615.8|1615.8|1615.6|217
1623144680000|2021-06-08 09:31:20|1615.6|1615.4|1615.2|1615|1615.6|1615.6|1615.2|1615|3214
1623144690000|2021-06-08 09:31:30|1615|1614.8|1615.2|1614.8|1615.2|1615|1615|1614.6|2546
1623144710000|2021-06-08 09:31:50||1615||1615||1615||1615|0
1623144720000|2021-06-08 09:32:00|1615.4||1615.4||1615.4||1615.4||1255
1623144730000|2021-06-08 09:32:10|1615.6|1615.2|1615.8|1615.4|1615.8|1615.6|1615.6|1615.2|691
1623144750000|2021-06-08 09:32:30|1615.6|1615.2|1615.6|1615.2|1615.6|1615.2|1615.4|1615.2|550
1623144780000|2021-06-08 09:33:00|1615.8|1615.4|1615.8|1615.6|1615.8|1615.6|1615.8|1615.4|2162
1623144790000|2021-06-08 09:33:10|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|2236
1623144800000|2021-06-08 09:33:20|1615.8|1615.6|1615.8|1615.4|1615.8|1615.6|1615.8|1615.4|0
1623144810000|2021-06-08 09:33:30|1615.6|1615.2|1615.6|1615.4|1615.6|1615.4|1615.6|1615.2|45
1623144850000|2021-06-08 09:34:10|1615.4|1615.2|1615.6|1615.4|1615.6|1615.4|1615.4|1615.2|712
1623144860000|2021-06-08 09:34:20|1615.8|1615.6|1615.8|1615.6|1615.8|1615.6|1615.6|1615.6|1196
1623144880000|2021-06-08 09:34:40|1615.6|1615.4|1615.4|1615.2|1615.6|1615.4|1615.4|1615.2|4412
1623144900000|2021-06-08 09:35:00|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|2511
1623144910000|2021-06-08 09:35:10|1615.4|1615.2|1615.4|1615|1615.4|1615.2|1615.4|1615|1775
1623144920000|2021-06-08 09:35:20|1615.2|1615.2|1615.6|1615.4|1615.6|1615.4|1615.2|1615|5522
1623144930000|2021-06-08 09:35:30|1615.8|1615.6|1616.2|1615.8|1616.4|1616.2|1615.8|1615.6|6292
1623144940000|2021-06-08 09:35:40||1616||1616||1616||1616|200
1623144950000|2021-06-08 09:35:50|||||||||20
1623144960000|2021-06-08 09:36:00|1616.4|1615.8|1616.2|1615.8|1616.4|1615.8|1616.2|1615.8|0
1623144970000|2021-06-08 09:36:10|1616.4|1616|1616.8|1616.4|1617|1616.6|1616.4|1616|3882
1623145000000|2021-06-08 09:36:40|1616.6|1616.2|1616.8|1616.4|1616.8|1616.4|1616.4|1616.2|3489
1623145010000|2021-06-08 09:36:50|1616.6|1616.2|1616.6|1616.2|1616.6|1616.4|1616.4|1616.2|350
1623145020000|2021-06-08 09:37:00|1616.4|1616.4|1616.6|1616.4|1616.6|1616.4|1616.4|1616.4|2974
1623145030000|2021-06-08 09:37:10|1616.4|1616.2|1615.8|1615.6|1616.4|1616.2|1615.8|1615.6|6006
1623145040000|2021-06-08 09:37:20|1616||1616||1616||1616||0
1623145050000|2021-06-08 09:37:30|1615.8|1615.8|1615.8|1615.6|1615.8|1615.8|1615.8|1615.6|1082
1623145070000|2021-06-08 09:37:50|1615.6|1615.4|1615.4|1615|1615.6|1615.4|1615.2|1615|8004
1623145080000|2021-06-08 09:38:00|1615.2|1615.2|1615.6|1615.4|1615.6|1615.4|1615.2|1615.2|68
1623145090000|2021-06-08 09:38:10|1615.8|1615.6|1615.8|1615.6|1615.8|1615.6|1615.8|1615.6|377
1623145120000|2021-06-08 09:38:40|||||||||1496
1623145140000|2021-06-08 09:39:00|1615.6|1615.4|1615.4|1615.2|1615.6|1615.4|1615.4|1615.2|404
1623145190000|2021-06-08 09:39:50|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|2578
1623145240000|2021-06-08 09:40:40|1615|1614.8|1615|1614.8|1615|1614.8|1615|1614.8|470
1623145250000|2021-06-08 09:40:50|1615.2|1615|1615.2|1614.8|1615.2|1615|1615.2|1614.8|2151
1623145270000|2021-06-08 09:41:10||1615||1614.8||1615||1614.8|0
1623145280000|2021-06-08 09:41:20|1615|1615|1615|1614.8|1615|1615|1615|1614.8|350
1623145290000|2021-06-08 09:41:30|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|198
1623145300000|2021-06-08 09:41:40|1614.6|1614.4|1614.2|1614|1614.6|1614.4|1614|1613.8|2579
1623145320000|2021-06-08 09:42:00|1614.4|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|3218
1623145330000|2021-06-08 09:42:10|1614.4||1614.6||1614.6||1614.4||525
1623145340000|2021-06-08 09:42:20|1614.4|1614|1613.6|1613.2|1614.4|1614|1613.6|1613.2|1152
1623145350000|2021-06-08 09:42:30|1613.4|1613.4|1613.6|1613.4|1613.6|1613.4|1613.4|1613.2|1350
1623145360000|2021-06-08 09:42:40|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|2343
1623145370000|2021-06-08 09:42:50|||||||||53
1623145380000|2021-06-08 09:43:00|1613.8|1613.6|1613.8|1613.4|1613.8|1613.8|1613.8|1613.4|386
1623145390000|2021-06-08 09:43:10|1614|1613.6|1614|1613.6|1614|1613.8|1614|1613.6|3492
1623145400000|2021-06-08 09:43:20|1613.8|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|1675
1623145410000|2021-06-08 09:43:30|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|77
1623145420000|2021-06-08 09:43:40|1613.8|1613.6|1613.8|1613.6|1614|1613.8|1613.8|1613.6|917
1623145430000|2021-06-08 09:43:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|476
1623145440000|2021-06-08 09:44:00||1613.6||1613.6||1613.8||1613.6|0
1623145450000|2021-06-08 09:44:10||1613.8||1613.8||1613.8||1613.6|0
1623145460000|2021-06-08 09:44:20||1613.6||1613.6||1613.6||1613.6|0
1623145470000|2021-06-08 09:44:30|1614.2|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.8|1910
1623145480000|2021-06-08 09:44:40||1614||1614||1614||1614|0
1623145500000|2021-06-08 09:45:00|1614.4|1614.2|1614.4|1614|1614.6|1614.4|1614.4|1614|2610
1623145510000|2021-06-08 09:45:10||1614.2||1614||1614.2||1614|0
1623145530000|2021-06-08 09:45:30|1614.2||1614.2||1614.2||1614.2||0
1623145540000|2021-06-08 09:45:40|1614|1613.8|1613.6|1613.2|1614|1613.8|1613.6|1613.2|403
1623145550000|2021-06-08 09:45:50|1613.4|1613|1613.6|1613.4|1613.6|1613.4|1613|1612.6|5255
1623145560000|2021-06-08 09:46:00|1613.8|1613.2|1613.4|1613|1613.8|1613.6|1613.4|1613|2147
1623145580000|2021-06-08 09:46:20|1613.6|1613.2|1613.8|1613.4|1613.8|1613.4|1613.6|1613.2|0
1623145590000|2021-06-08 09:46:30|1614|1613.6|1614.2|1613.8|1614.2|1613.8|1614|1613.6|1902
1623145600000|2021-06-08 09:46:40|1614.4|1614|1614.6|1614.2|1614.6|1614.2|1614.4|1614|120
1623145610000|2021-06-08 09:46:50||1614.4||1614.4||1614.4||1614.4|0
1623145620000|2021-06-08 09:47:00||1614.2||1614.2||1614.2||1614.2|0
1623145630000|2021-06-08 09:47:10|1614.4|1614|1614.4|1614.2|1614.4|1614.2|1614.2|1614|183
1623145640000|2021-06-08 09:47:20|1614.2|1614|1614|1613.8|1614.2|1614|1614|1613.6|892
1623145650000|2021-06-08 09:47:30|1614.2||1614||1614.2||1614||0
1623145660000|2021-06-08 09:47:40|1614.2||1614||1614.2||1614||0
1623145680000|2021-06-08 09:48:00||1613.6||1613.6||1613.8||1613.6|0
1623145690000|2021-06-08 09:48:10|1613.8|1613.4|1613.6|1613.2|1613.8|1613.4|1613.6|1613.2|354
1623145700000|2021-06-08 09:48:20||1613.4||1613.2||1613.4||1613.2|5000
1623145710000|2021-06-08 09:48:30|1613.8|1613.4|1613.8|1613.6|1613.8|1613.6|1613.8|1613.4|0
1623145720000|2021-06-08 09:48:40|1614|1613.8|1614|1613.8|1614.2|1613.8|1614|1613.8|2822
1623145730000|2021-06-08 09:48:50|1613.8|1613.6|1614.2|1613.8|1614.2|1614|1613.8|1613.4|3395
1623145750000|2021-06-08 09:49:10||1614||1614||1614||1614|0
1623145760000|2021-06-08 09:49:20|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|218
1623145770000|2021-06-08 09:49:30|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|0
1623145780000|2021-06-08 09:49:40|1613.6|1613.6|1613.6|1613.2|1613.6|1613.6|1613.6|1613.2|3000
1623145790000|2021-06-08 09:49:50||1613.4||1613.4||1613.4||1613.4|0
1623145810000|2021-06-08 09:50:10|1613.8|1613.6|1613.6|1613.2|1613.8|1613.6|1613.6|1613.2|1341
1623145820000|2021-06-08 09:50:20|1613.4||1613.6||1613.6||1613.4||0
1623145830000|2021-06-08 09:50:30||1613.4||1613.4||1613.4||1613.4|0
1623145840000|2021-06-08 09:50:40|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|413
1623145850000|2021-06-08 09:50:50|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|1380
1623145860000|2021-06-08 09:51:00|1614.2|1614|1614|1613.8|1614.2|1614|1614|1613.8|2542
1623145870000|2021-06-08 09:51:10|||||||||100
1623145880000|2021-06-08 09:51:20|1614.2|1614|1614.2|1614|1614.2|1614|1614.2|1614|0
1623145890000|2021-06-08 09:51:30||1613.8||1613.8||1614||1613.8|0
1623145900000|2021-06-08 09:51:40|1614||1614||1614||1614||0
1623145930000|2021-06-08 09:52:10|1613.8|1613.6|1614|1613.6|1614|1613.6|1613.8|1613.6|518
1623145940000|2021-06-08 09:52:20|1613.8||1613.8||1613.8||1613.8||0
1623145980000|2021-06-08 09:53:00|1614|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|1392
1623145990000|2021-06-08 09:53:10|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|67
1623146000000|2021-06-08 09:53:20|1613.8|1613.6|1613.8|1613.6|1614|1613.6|1613.8|1613.6|574
1623146010000|2021-06-08 09:53:30|1614|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|178
1623146020000|2021-06-08 09:53:40|1613.6|1613.4|1613.2|1613|1613.6|1613.4|1613.2|1613|1189
1623146030000|2021-06-08 09:53:50|||||||||2095
1623146040000|2021-06-08 09:54:00|1613.4|1612.8|1613.4|1613.2|1613.4|1613.2|1613.2|1612.8|7784
1623146060000|2021-06-08 09:54:20|1613.2|1613|1613.2|1613|1613.2|1613.2|1613.2|1613|1221
1623146070000|2021-06-08 09:54:30||1612.8||1613||1613||1612.8|8833
1623146090000|2021-06-08 09:54:50||1612.8||1613||1613||1612.8|9660
1623146100000|2021-06-08 09:55:00|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.2|1613|1861
1623146110000|2021-06-08 09:55:10|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|1293
1623146120000|2021-06-08 09:55:20||1612.8||1613||1613||1612.8|11785
1623146130000|2021-06-08 09:55:30||1612.8||1613||1613||1612.8|2006
1623146140000|2021-06-08 09:55:40||1612.8||1613||1613||1612.8|4362
1623146150000|2021-06-08 09:55:50||1612.8||1613||1613||1612.8|7584
1623146160000|2021-06-08 09:56:00||1612.8||1613||1613||1612.8|5212
1623146170000|2021-06-08 09:56:10||1612.8||1613||1613||1612.8|13811
1623146180000|2021-06-08 09:56:20||1612.8||1613||1613||1612.8|3239
1623146190000|2021-06-08 09:56:30|1613|1612.8|1612.4|1612.2|1613|1613|1612.4|1612.2|6097
1623146200000|2021-06-08 09:56:40|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|2903
1623146210000|2021-06-08 09:56:50|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.4|1612.2|1085
1623146220000|2021-06-08 09:57:00|1612.4|1612.2|1612.6|1612.2|1612.6|1612.2|1612.4|1612.2|804
1623146230000|2021-06-08 09:57:10|1612.8|1612.4|1612.2|1612|1612.8|1612.6|1612.2|1612|3058
1623146240000|2021-06-08 09:57:20|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.4|1612|424
1623146250000|2021-06-08 09:57:30||1612.2||1612.2||1612.2||1612.2|0
1623146260000|2021-06-08 09:57:40|1612.2|1612|1612.4|1612.2|1612.4|1612.2|1612.2|1612|10000938
1623146270000|2021-06-08 09:57:50|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|0
1623146290000|2021-06-08 09:58:10|1612.8|1612.6|1613|1612.6|1613|1612.6|1612.8|1612.6|0
1623146310000|2021-06-08 09:58:30|1613.2|1612.8|1613|1612.8|1613.2|1613|1613|1612.8|0
1623146320000|2021-06-08 09:58:40|1612.8|1612.6|1612.4|1612.2|1612.8|1612.6|1612.4|1612.2|0
1623146330000|2021-06-08 09:58:50|1612.6||1612.6||1612.6||1612.6||0
1623146340000|2021-06-08 09:59:00|1612.4||1612.4||1612.4||1612.4||0
1623146360000|2021-06-08 09:59:20|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|0
1623146370000|2021-06-08 09:59:30|1612.8|1612.6|1613|1612.8|1613.2|1613|1612.8|1612.6|0
1623146380000|2021-06-08 09:59:40||1612.6||1612.8||1612.8||1612.6|0
1623146400000|2021-06-08 10:00:00|1612.8|1612.6|1613|1612.8|1613|1612.8|1612.6|1612.4|1238
1623146410000|2021-06-08 10:00:10|||||||||400
1623146460000|2021-06-08 10:01:00|1612.8|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|0
1623146470000|2021-06-08 10:01:10|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|208
1623146480000|2021-06-08 10:01:20|1613|1612.8|1613|1612.8|1613|1612.8|1612.8|1612.6|1534
1623146490000|2021-06-08 10:01:30|||||||||750
1623146500000|2021-06-08 10:01:40||1612.6||1612.6||1612.6||1612.6|0
1623146510000|2021-06-08 10:01:50|1612.8||1612.8||1612.8||1612.8||0
1623146520000|2021-06-08 10:02:00|||||||||180
1623146540000|2021-06-08 10:02:20|1613|1612.8|1613|1612.8|1613|1612.8|1613|1612.8|1638
1623146590000|2021-06-08 10:03:10|||||||||750
1623146620000|2021-06-08 10:03:40|||||||||200
1623146650000|2021-06-08 10:04:10|1612.8|1612.6|1612.6|1612.4|1612.8|1612.6|1612.4|1612.2|3175
1623146660000|2021-06-08 10:04:20|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.2|1612|2284
1623146670000|2021-06-08 10:04:30|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|531
1623146680000|2021-06-08 10:04:40|1612.6||1612.6||1612.6||1612.6||0
1623146690000|2021-06-08 10:04:50||1612.4||1612.4||1612.4||1612.4|0
1623146700000|2021-06-08 10:05:00|1612.4|1612.2|1612.4|1612.2|1612.6|1612.2|1612.4|1612.2|4078
1623146740000|2021-06-08 10:05:40|||||||||76
1623146760000|2021-06-08 10:06:00|||||||||250
1623146770000|2021-06-08 10:06:10|1612.2|1612|1612.6|1612.4|1612.6|1612.4|1612.2|1612|4456
1623146780000|2021-06-08 10:06:20|1612.8|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|3871
1623146790000|2021-06-08 10:06:30|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.6|1612.4|1751
1623146800000|2021-06-08 10:06:40|1612.6|1612.4|1612|1611.8|1612.6|1612.4|1612|1611.8|2304
1623146810000|2021-06-08 10:06:50|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|218
1623146820000|2021-06-08 10:07:00|1612.2|1612|1612.6|1612.4|1612.6|1612.4|1612.2|1612|1183
1623146830000|2021-06-08 10:07:10|1612.8|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|410
1623146840000|2021-06-08 10:07:20|1612.8|1612.6|1612.8|1612.6|1613|1612.6|1612.8|1612.6|1365
1623146850000|2021-06-08 10:07:30|1612.6|1612.4|1612.6|1612.2|1612.6|1612.6|1612.6|1612.2|2899
1623146860000|2021-06-08 10:07:40||1612.4||1612.2||1612.4||1612.2|0
1623146870000|2021-06-08 10:07:50||1612.4||1612.4||1612.4||1612.2|0
1623146890000|2021-06-08 10:08:10|||||||||365
1623146900000|2021-06-08 10:08:20|||||||||500
1623146910000|2021-06-08 10:08:30|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.6|1612.4|2612
1623146920000|2021-06-08 10:08:40||1612.4||1612.6||1612.6||1612.4|0
1623146940000|2021-06-08 10:09:00|1613|1612.8|1612.6|1612.4|1613|1612.8|1612.6|1612.4|7745
1623146960000|2021-06-08 10:09:20|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612|2463
1623146970000|2021-06-08 10:09:30|1612.6|1612.4|1613|1612.6|1613|1612.8|1612.4|1612.2|8059
1623146980000|2021-06-08 10:09:40|1612.8|1612.8|1612.4|1612.2|1612.8|1612.8|1612.4|1612.2|10893
1623146990000|2021-06-08 10:09:50|1612.6|1612.4|1612.4|1612.2|1612.6|1612.4|1612.4|1612.2|3330
1623147000000|2021-06-08 10:10:00|1612.6|1612.4|1612.6|1612.2|1612.6|1612.4|1612.6|1612.2|550
1623147010000|2021-06-08 10:10:10|1612.4|1612|1612.4|1612.2|1612.4|1612.2|1612.4|1612|1036
1623147020000|2021-06-08 10:10:20|1612.6|1612|1612.4|1612|1612.6|1612|1612.2|1612|1416
1623147040000|2021-06-08 10:10:40|1612.2|1611.8|1612|1611.8|1612.2|1611.8|1612|1611.8|1819
1623147050000|2021-06-08 10:10:50|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|999
1623147060000|2021-06-08 10:11:00|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|827
1623147070000|2021-06-08 10:11:10|1612.2||1612.2||1612.2||1612.2||0
1623147080000|2021-06-08 10:11:20|1612.4|1612|1612.4|1612|1612.4|1612.2|1612.4|1611.8|465
1623147090000|2021-06-08 10:11:30||1612.2||1612.2||1612.2||1612.2|0
1623147110000|2021-06-08 10:11:50|1612.6|1612.4|1612.8|1612.6|1612.8|1612.6|1612.6|1612.4|318
1623147140000|2021-06-08 10:12:20|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1162
1623147150000|2021-06-08 10:12:30|1612.8|1612.2|1612.4|1612.2|1612.8|1612.2|1612.2|1612|222
1623147160000|2021-06-08 10:12:40||1612||1612||1612.2||1612|0
1623147170000|2021-06-08 10:12:50|1612.2|1611.8|1612|1611.8|1612.2|1611.8|1612|1611.8|100
1623147180000|2021-06-08 10:13:00|||||||||110
1623147190000|2021-06-08 10:13:10|1612.2|1612|1612|1611.6|1612.2|1612|1612|1611.6|568
1623147200000|2021-06-08 10:13:20|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|0
1623147210000|2021-06-08 10:13:30|1612||1612||1612.2||1612||0
1623147220000|2021-06-08 10:13:40||1611.6||1611.8||1611.8||1611.6|0
1623147240000|2021-06-08 10:14:00|1611.8|1611.6|1611.2|1611|1611.8|1611.6|1611.2|1611|7990
1623147250000|2021-06-08 10:14:10|1611|1610.8|1611|1610.6|1611|1610.8|1611|1610.6|5717
1623147260000|2021-06-08 10:14:20||1610.8||1610.6||1610.8||1610.6|0
1623147270000|2021-06-08 10:14:30||1610.8||1610.8||1610.8||1610.6|0
1623147280000|2021-06-08 10:14:40|1610.8|1610.6|1611|1610.8|1611|1610.8|1610.6|1610.4|3409
1623147290000|2021-06-08 10:14:50||1610.6||1610.6||1610.8||1610.6|0
1623147300000|2021-06-08 10:15:00|1610.8|1610.8|1610.4|1610.2|1610.8|1610.8|1610.4|1610.2|2464
1623147310000|2021-06-08 10:15:10|1610.2|1610|1609.8|1609.4|1610.2|1610|1609.6|1609.4|24943
1623147320000|2021-06-08 10:15:20|1609.6|1609.2|1609.8|1609.4|1609.8|1609.4|1609.2|1609|2485
1623147330000|2021-06-08 10:15:30|1610|1609.6|1610.2|1610|1610.2|1610|1610|1609.6|2763
1623147340000|2021-06-08 10:15:40|1610.4|1610.2|1609.6|1609.2|1610.6|1610.4|1609.6|1609.2|1420
1623147350000|2021-06-08 10:15:50|1609.4|1609|1609|1608.6|1609.4|1609|1608.4|1608.2|17117
1623147360000|2021-06-08 10:16:00|1608.8|1608.8|1608.2|1607.8|1609|1608.8|1607.8|1607.4|24367
1623147370000|2021-06-08 10:16:10|1608|1607.6|1607.6|1607|1608|1607.6|1606.8|1606.6|45195
1623147380000|2021-06-08 10:16:20|1607.4|1606.8|1606.2|1605.8|1607.4|1606.8|1606|1605.6|20601
1623147390000|2021-06-08 10:16:30|1606|1606|1607.4|1607.2|1607.4|1607.2|1606|1605.8|8053
1623147400000|2021-06-08 10:16:40|1607.8|1607|1607.6|1607.2|1608|1607.6|1607.4|1607|3062
1623147410000|2021-06-08 10:16:50|1607.4|1607|1607.8|1607.6|1608|1607.8|1607.4|1607|0
1623147420000|2021-06-08 10:17:00|1608|1607.8|1608|1607.6|1608.2|1608|1607.8|1607.4|1276
1623147430000|2021-06-08 10:17:10|1607.8|1607.4|1605.6|1605.4|1607.8|1607.4|1605.6|1605.2|0
1623147440000|2021-06-08 10:17:20|1605.4|1605.2|1606.4|1606|1606.6|1606.2|1605.2|1605|0
1623147450000|2021-06-08 10:17:30|1606.6|1606.2|1607.2|1606.8|1607.4|1607|1606.6|1606.2|429
1623147460000|2021-06-08 10:17:40|1607.4|1607|1607.6|1607.2|1607.6|1607.4|1607|1606.6|1407
1623147470000|2021-06-08 10:17:50|1607.8|1607.4|1607.8|1607.4|1607.8|1607.4|1607.6|1607.2|0
1623147480000|2021-06-08 10:18:00|1608|1607.6|1607.8|1607.4|1608|1607.6|1607.8|1607.4|0
1623147490000|2021-06-08 10:18:10|1607.6|1607.2|1607.8|1607.2|1607.8|1607.2|1607.4|1607|0
1623147500000|2021-06-08 10:18:20|1608|1607.4|1607.8|1607.6|1608|1607.6|1607.8|1607.4|0
1623147510000|2021-06-08 10:18:30|1608|1607.8|1608.6|1608.2|1608.8|1608.4|1608|1607.8|0
1623147520000|2021-06-08 10:18:40|1608.4|1608|1608.6|1608.2|1608.6|1608.4|1608.2|1608|0
1623147530000|2021-06-08 10:18:50|1608.8|1608.4|1608.6|1608.4|1609|1608.6|1608.6|1608.4|0
1623147540000|2021-06-08 10:19:00|1608.8|1608.6|1608.8|1608.4|1609|1608.8|1608.6|1608.2|0
1623147550000|2021-06-08 10:19:10||1608.2||1608.4||1608.4||1608.2|0
1623147560000|2021-06-08 10:19:20|1609|1608.6|1608.2|1607.8|1609|1608.6|1608|1607.8|0
1623147570000|2021-06-08 10:19:30|1608.4|1608|1608.2|1608|1608.4|1608|1608.2|1608|0
1623147580000|2021-06-08 10:19:40||1607.8||1607.8||1607.8||1607.8|0
1623147590000|2021-06-08 10:19:50|1608|1607.6|1607.4|1607|1608|1607.6|1607.4|1607|0
1623147600000|2021-06-08 10:20:00|1607.6|1607.2|1607|1606.6|1607.6|1607.2|1606.8|1606.6|0
1623147610000|2021-06-08 10:20:10|1606.8|1606.4|1606.8|1606.4|1606.8|1606.4|1606.8|1606.4|0
1623147620000|2021-06-08 10:20:20|1607|1606.6|1606.8|1606.4|1607|1606.6|1606.8|1606.4|0
1623147630000|2021-06-08 10:20:30||1606.6||1606.4||1606.6||1606.4|0
1623147640000|2021-06-08 10:20:40|1607|1606.6|1607.2|1606.6|1607.2|1607|1607|1606.6|0
1623147650000|2021-06-08 10:20:50|1606.8|1606.8|1607.2|1606.8|1607.2|1607|1606.8|1606.8|0
1623147660000|2021-06-08 10:21:00|1607|1606.6|1607.2|1606.8|1607.2|1606.8|1607|1606.6|0
1623147680000|2021-06-08 10:21:20|1607.4|1607|1607.6|1607.2|1607.6|1607.2|1607.4|1607|0
1623147690000|2021-06-08 10:21:30|1607.4|1607.4|1607.2|1606.8|1607.8|1607.4|1607|1606.8|0
1623147700000|2021-06-08 10:21:40|1607|1606.6|1607.2|1606.6|1607.2|1606.6|1607|1606.6|0
1623147710000|2021-06-08 10:21:50|1607||1607||1607||1607||0
1623147720000|2021-06-08 10:22:00|1606.8|1606.4|1606.4|1606|1606.8|1606.6|1606.4|1606|0
1623147730000|2021-06-08 10:22:10|1606.2|1605.8|1605.8|1605.6|1606.2|1606|1605.8|1605.4|0
1623147740000|2021-06-08 10:22:20|1606||1606||1606||1606||0
1623147750000|2021-06-08 10:22:30|1606.4|1605.4|1606.4|1606.2|1606.4|1606.2|1606.2|1605.4|0
1623147760000|2021-06-08 10:22:40||1606||1606||1606||1606|0
1623147780000|2021-06-08 10:23:00|1606.2|1606.2|1606.4|1606.2|1606.6|1606.2|1606.2|1605.8|0
1623147790000|2021-06-08 10:23:10|1606.2|1606|1605.8|1605.4|1606.2|1606|1605.8|1605.4|0
1623147800000|2021-06-08 10:23:20||1605.6||1605.4||1605.6||1605.4|0
1623147810000|2021-06-08 10:23:30|1605.6|1605.6|1606.2|1605.8|1606.2|1605.8|1605.6|1605.4|0
1623147820000|2021-06-08 10:23:40||1606||1605.8||1606||1605.8|0
1623147830000|2021-06-08 10:23:50|1606|1605.6|1606|1605.6|1606.2|1605.8|1605.8|1605.6|0
1623147840000|2021-06-08 10:24:00|1605.8|1605.4|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|0
1623147850000|2021-06-08 10:24:10|1605.2|1605|1605.2|1604.8|1605.2|1605|1605|1604.6|0
1623147860000|2021-06-08 10:24:20|1605.4|1605|1605.4|1605|1605.4|1605|1605.4|1605|0
1623147870000|2021-06-08 10:24:30|1605.2|1604.8|1604.8|1604.4|1605.2|1604.8|1604.6|1604.4|0
1623147880000|2021-06-08 10:24:40|1604.6|1604.6|1604.6|1604.2|1604.8|1604.6|1604.6|1604.2|0
1623147890000|2021-06-08 10:24:50|1604.4|1604.4|1604.4|1604|1604.4|1604.4|1604.2|1604|0
1623147900000|2021-06-08 10:25:00|1604.2|1603.8|1604|1603.6|1604.2|1603.8|1603.4|1603.2|0
1623147910000|2021-06-08 10:25:10|1603.8|1603.8|1604|1603.4|1604|1603.8|1603.8|1603.4|0
1623147920000|2021-06-08 10:25:20|1603.8|1603.6|1603.8|1603.6|1603.8|1603.6|1603.8|1603.6|0
1623147930000|2021-06-08 10:25:30|1603.6|1603.4|1603.6|1603.2|1603.6|1603.4|1603.4|1603|0
1623147940000|2021-06-08 10:25:40|1603.4|1603.4|1603.8|1603.6|1603.8|1603.6|1603.4|1603.4|0
1623147950000|2021-06-08 10:25:50|1603.6|1603.4|1604|1603.4|1604|1603.8|1603.6|1603.2|0
1623147960000|2021-06-08 10:26:00|1603.8|1603.6|1604.8|1604.6|1604.8|1604.6|1603.6|1603.4|0
1623147970000|2021-06-08 10:26:10|1605|1604.8|1605.2|1605|1605.6|1605.4|1605|1604.6|0
1623147980000|2021-06-08 10:26:20|1605.4||1605.4||1605.4||1605.2||0
1623147990000|2021-06-08 10:26:30|1605.6|1605.2|1605.8|1605.6|1605.8|1605.6|1605.6|1605.2|0
1623148000000|2021-06-08 10:26:40|1605.6|1605.4|1605.6|1605.2|1605.8|1605.4|1605.6|1605.2|0
1623148010000|2021-06-08 10:26:50|1605.8|1605.4|1605.6|1605.2|1605.8|1605.6|1605.6|1605.2|511
1623148020000|2021-06-08 10:27:00|1605.4|1605|1605.6|1605.4|1605.8|1605.4|1605.4|1605|0
1623148030000|2021-06-08 10:27:10||1605.2||1605.2||1605.4||1605.2|0
1623148040000|2021-06-08 10:27:20|1605.4|1605|1605.4|1605|1605.6|1605.2|1605|1604.6|0
1623148050000|2021-06-08 10:27:30|1605.2|1605.2|1605.4|1605|1605.4|1605.2|1605.2|1605|0
1623148060000|2021-06-08 10:27:40|1605.2|1605.2|1605.4|1605|1605.4|1605.2|1605.2|1605|0
1623148070000|2021-06-08 10:27:50|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.6|1605.2|0
1623148080000|2021-06-08 10:28:00|1605.6|1605.6|1605.2|1604.8|1605.8|1605.6|1605|1604.4|0
1623148090000|2021-06-08 10:28:10|1605.4|1605|1605.4|1605|1605.4|1605|1605.2|1605|0
1623148100000|2021-06-08 10:28:20|1605.2|1604.8|1605.4|1605|1605.6|1605.2|1605|1604.6|0
1623148120000|2021-06-08 10:28:40|1605.2|1604.8|1605.4|1605|1605.4|1605.2|1604.8|1604.4|0
1623148130000|2021-06-08 10:28:50|1605.2|1605.2|1605.4|1605|1605.4|1605.2|1605.2|1605|0
1623148150000|2021-06-08 10:29:10|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.4|1605.2|0
1623148160000|2021-06-08 10:29:20|1606||1605.8||1606||1605.8||0
1623148170000|2021-06-08 10:29:30|1606|1605.6|1606|1605.6|1606.2|1606|1605.8|1605.6|0
1623148180000|2021-06-08 10:29:40|1606.2|1605.8|1606.4|1606|1606.4|1606|1606.2|1605.8|0
1623148190000|2021-06-08 10:29:50|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.6|0
1623148200000|2021-06-08 10:30:00|1605.8|1605.4|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|0
1623148210000|2021-06-08 10:30:10|1605.2|1605|1605.2|1604.8|1605.4|1605.2|1605|1604.6|0
1623148220000|2021-06-08 10:30:20||1605||1605||1605||1604.8|0
1623148230000|2021-06-08 10:30:30||1604.8||1604.8||1605||1604.8|0
1623148240000|2021-06-08 10:30:40|1605.4|1605|1606.2|1606|1606.4|1606|1605.4|1605|0
1623148250000|2021-06-08 10:30:50|1606|1605.8|1606|1605.6|1606|1605.8|1606|1605.6|0
1623148260000|2021-06-08 10:31:00|1605.8|1605.4|1605.6|1605.2|1605.8|1605.6|1605.6|1605.2|0
1623148270000|2021-06-08 10:31:10|1605.4|1605|1605.6|1605.2|1605.6|1605.4|1605.4|1605|0
1623148280000|2021-06-08 10:31:20|1605.8|1605.4|1605.8|1605.4|1606|1605.6|1605.6|1605.4|0
1623148290000|2021-06-08 10:31:30|1605.6||1605.6||1605.8||1605.6||0
1623148300000|2021-06-08 10:31:40|1605.4|1605.2|1605.2|1604.8|1605.4|1605.2|1605.2|1604.8|0
1623148320000|2021-06-08 10:32:00|1605.4|1605|1605.4|1605|1605.4|1605.2|1605.4|1605|0
1623148330000|2021-06-08 10:32:10|1605.6|1605.2|1605.8|1605.2|1605.8|1605.2|1605.4|1605|0
1623148340000|2021-06-08 10:32:20|1605.6|1605.4|1605.6|1605.2|1605.6|1605.4|1605.4|1605.2|0
1623148350000|2021-06-08 10:32:30|1606|1605.8|1605.6|1605.2|1606|1605.8|1605.4|1605.2|0
1623148380000|2021-06-08 10:33:00|1605.4|1605|1605.6|1605.4|1605.8|1605.4|1605.4|1605|0
1623148390000|2021-06-08 10:33:10||1605.2||1605.2||1605.2||1605.2|0
1623148400000|2021-06-08 10:33:20|1605.4|1605|1605.6|1605.2|1605.6|1605.2|1605.4|1605|0
1623148420000|2021-06-08 10:33:40|1605.8|1605.4|1606|1605.6|1606|1605.8|1605.8|1605.4|0
1623148430000|2021-06-08 10:33:50|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|0
1623148440000|2021-06-08 10:34:00|1606||1606.2||1606.2||1606||0
1623148450000|2021-06-08 10:34:10|1606|1605.6|1606|1605.6|1606.2|1605.8|1605.8|1605.6|0
1623148460000|2021-06-08 10:34:20|1606.2|1605.8|1606.2|1605.8|1606.4|1605.8|1606|1605.6|0
1623148470000|2021-06-08 10:34:30|1606.4|1606|1607|1606.6|1607|1606.8|1606.4|1606|0
1623148490000|2021-06-08 10:34:50||1606.8||1606.8||1606.8||1606.8|0
1623148500000|2021-06-08 10:35:00|1606.8|1606.6|1607|1606.8|1607|1606.8|1606.8|1606.4|0
1623148510000|2021-06-08 10:35:10||1606.6||1606.6||1606.6||1606.6|0
1623148520000|2021-06-08 10:35:20|1606.8|1606.8|1607.2|1606.8|1607.2|1607|1606.8|1606.8|0
1623148540000|2021-06-08 10:35:40|1607|1606.6|1607|1606.6|1607.2|1607|1607|1606.6|0
1623148550000|2021-06-08 10:35:50|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.2|1606|0
1623148560000|2021-06-08 10:36:00|1606.8||1606.8||1606.8||1606.8||0
1623148570000|2021-06-08 10:36:10|1606.6|1606.4|1606.8|1606.4|1606.8|1606.6|1606.6|1606.4|0
1623148580000|2021-06-08 10:36:20|1606.6|1606.2|1606.6|1606.2|1606.6|1606.4|1606.6|1606.2|0
1623148590000|2021-06-08 10:36:30|1606.8|1606.4|1606.6|1606.4|1606.8|1606.6|1606.6|1606.4|0
1623148610000|2021-06-08 10:36:50|1606.8|1606.6|1607.2|1606.8|1607.2|1607|1606.8|1606.6|0
1623148620000|2021-06-08 10:37:00|1607|1607|1607.2|1607|1607.2|1607|1607|1607|0
1623148630000|2021-06-08 10:37:10|1607.4|1607.2|1607.6|1607.2|1607.6|1607.2|1607.4|1607.2|0
1623148640000|2021-06-08 10:37:20||1607.4||1607.2||1607.4||1607.2|0
1623148650000|2021-06-08 10:37:30|1607.8|1607.4|1607.8|1607.4|1607.8|1607.4|1607.8|1607.4|0
1623148670000|2021-06-08 10:37:50||1607.2||1607.2||1607.2||1607.2|0
1623148680000|2021-06-08 10:38:00|1607.6|1607.4|1607.2|1606.8|1607.6|1607.4|1607|1606.8|0
1623148690000|2021-06-08 10:38:10||1607||1607||1607||1607|0
1623148700000|2021-06-08 10:38:20|1607|1606.8|1607|1606.8|1607|1606.8|1607|1606.8|0
1623148710000|2021-06-08 10:38:30|1607.2|1607|1607.2|1606.8|1607.2|1607|1607.2|1606.8|0
1623148730000|2021-06-08 10:38:50|1607|1606.6|1607|1606.6|1607|1606.6|1607|1606.6|0
1623148740000|2021-06-08 10:39:00|1607.2|1607|1607.2|1607|1607.2|1607|1607.2|1607|0
1623148750000|2021-06-08 10:39:10|1607.4|1607.2|1607.4|1607|1607.4|1607.2|1607.4|1607|0
1623148760000|2021-06-08 10:39:20|1607.2|1607.2|1607.4|1607|1607.4|1607.2|1607.2|1607|0
1623148770000|2021-06-08 10:39:30|1607.6|1607.2|1607.6|1607.2|1607.6|1607.4|1607.6|1607.2|0
1623148780000|2021-06-08 10:39:40|1607.4|1607.4|1607.6|1607.2|1607.6|1607.4|1607.4|1607|0
1623148790000|2021-06-08 10:39:50|1607.4|1607|1607.4|1607|1607.4|1607|1607.4|1607|0
1623148800000|2021-06-08 10:40:00|1607.2|1606.8|1607.4|1607|1607.4|1607|1607.2|1606.8|0
1623148810000|2021-06-08 10:40:10|1607.2|1607.2|1607.4|1607|1607.6|1607.2|1607.2|1607|0
1623148820000|2021-06-08 10:40:20|1607.2|1606.8|1607.2|1607|1607.2|1607|1607.2|1606.8|0
1623148830000|2021-06-08 10:40:30|1607|1606.8|1607|1606.8|1607|1606.8|1607|1606.6|0
1623148840000|2021-06-08 10:40:40|1607.2|1607|1607.2|1606.8|1607.2|1607|1607.2|1606.8|0
1623148850000|2021-06-08 10:40:50||1607||1607||1607||1607|0
1623148870000|2021-06-08 10:41:10|1607.4|1607.2|1607.4|1607|1607.4|1607.2|1607.2|1607|0
1623148880000|2021-06-08 10:41:20|1607.2|1606.8|1607|1606.8|1607.2|1606.8|1607|1606.6|0
1623148900000|2021-06-08 10:41:40|1607.2|1607|1607.2|1607|1607.2|1607|1607.2|1607|0
1623148910000|2021-06-08 10:41:50|1607.4||1607.4||1607.4||1607.2||0
1623148930000|2021-06-08 10:42:10|1607.6|1607.2|1607.4|1607.2|1607.6|1607.2|1607.4|1607.2|0
1623148940000|2021-06-08 10:42:20|1607.6|1607.4|1607.8|1607.6|1607.8|1607.6|1607.6|1607.4|0
1623148950000|2021-06-08 10:42:30|1608.2|1607.4|1608.4|1608|1608.4|1608|1608|1607.4|0
1623148960000|2021-06-08 10:42:40|1608.6|1608.2|1608.6|1608.2|1608.6|1608.4|1608.6|1608.2|0
1623148970000|2021-06-08 10:42:50|1608.4|1608|1608.2|1607.8|1608.4|1608|1608|1607.8|0
1623148980000|2021-06-08 10:43:00|1608|1608|1608.6|1608.2|1608.6|1608.2|1608|1608|0
1623148990000|2021-06-08 10:43:10|1608.4||1608.6||1608.6||1608.4||0
1623149000000|2021-06-08 10:43:20|1608.4|1608|1608.4|1608|1608.4|1608|1608.2|1608|0
1623149010000|2021-06-08 10:43:30|1608.2||1608.2||1608.2||1608.2||0
1623149060000|2021-06-08 10:44:20|1608|1607.8|1608.2|1607.8|1608.2|1607.8|1608|1607.8|0
1623149090000|2021-06-08 10:44:50|1608.6|1608|1608.8|1608.4|1608.8|1608.4|1608.6|1608|0
1623149100000|2021-06-08 10:45:00|1608.6|1608.2|1608.6|1608.2|1608.6|1608.2|1608.6|1608.2|0
1623149110000|2021-06-08 10:45:10|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|0
1623149120000|2021-06-08 10:45:20|1609.8|1609.2|1609.8|1609.2|1609.8|1609.4|1609.4|1609.2|0
1623149130000|2021-06-08 10:45:30|1609.6|1609|1609.6|1609.2|1609.6|1609.2|1609.2|1609|0
1623149140000|2021-06-08 10:45:40|1609.4|1609.4|1609.4|1609|1609.4|1609.4|1609.2|1609|0
1623149150000|2021-06-08 10:45:50|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|0
1623149160000|2021-06-08 10:46:00||1609.4||1609.4||1609.4||1609.4|0
1623149170000|2021-06-08 10:46:10|1609.8|1609.6|1609.8|1609.6|1609.8|1609.6|1609.8|1609.6|0
1623149180000|2021-06-08 10:46:20|1609.6|1609.4|1610.2|1609.8|1610.2|1610|1609.6|1609.2|0
1623149190000|2021-06-08 10:46:30|1610.4|1610|1610.4|1610|1610.4|1610|1610.2|1610|0
1623149200000|2021-06-08 10:46:40|1610.2|1610.2|1610.2|1609.8|1610.2|1610.2|1610.2|1609.8|0
1623149210000|2021-06-08 10:46:50|1610|1609.6|1609.8|1609.4|1610|1609.6|1609.6|1609.4|0
1623149220000|2021-06-08 10:47:00|1609.6|1609.2|1609.6|1609.2|1609.6|1609.4|1609.6|1609.2|0
1623149230000|2021-06-08 10:47:10||1609.4||1609.2||1609.4||1609.2|0
1623149240000|2021-06-08 10:47:20|1609.4|1609|1609.6|1609.2|1609.6|1609.4|1609.4|1609|0
1623149260000|2021-06-08 10:47:40|1609.8|1609.4|1609.8|1609.6|1609.8|1609.6|1609.8|1609.4|0
1623149270000|2021-06-08 10:47:50||1609.4||1609.4||1609.4||1609.4|0
1623149280000|2021-06-08 10:48:00|1609.6||1609.6||1609.6||1609.6||0
1623149290000|2021-06-08 10:48:10|1609.8||1609.8||1609.8||1609.8||0
1623149300000|2021-06-08 10:48:20|1609.6|1609.2|1609.6|1609.4|1609.6|1609.4|1609.4|1609.2|0
1623149350000|2021-06-08 10:49:10|1609.4|1609.2|1609.4|1609.2|1609.4|1609.2|1609.4|1609.2|0
1623149360000|2021-06-08 10:49:20||1609||1609||1609||1609|0
1623149370000|2021-06-08 10:49:30|1609.2|1609.2|1609.6|1609.4|1609.6|1609.4|1609.2|1609.2|0
1623149380000|2021-06-08 10:49:40|1609.4|1609.2|1609.8|1609.6|1609.8|1609.6|1609.4|1609.2|0
1623149390000|2021-06-08 10:49:50|1610|1609.8|1610.6|1610.2|1610.6|1610.4|1610|1609.8|0
1623149400000|2021-06-08 10:50:00|1610.8|1610.4|1611|1610.6|1611|1610.6|1610.8|1610.4|0
1623149410000|2021-06-08 10:50:10|1610.8|1610.4|1610.8|1610.4|1611|1610.4|1610.6|1610.4|0
1623149420000|2021-06-08 10:50:20||1610.6||1610.6||1610.6||1610.6|0
1623149460000|2021-06-08 10:51:00|1611.4|1611.2|1611.6|1611.2|1611.6|1611.2|1611.2|1611|0
1623149490000|2021-06-08 10:51:30|1611.4|1611|1611.4|1611|1611.4|1611|1611.4|1610.8|0
1623149520000|2021-06-08 10:52:00|1611.2|1610.8|1611.2|1610.8|1611.2|1610.8|1611.2|1610.8|0
1623149530000|2021-06-08 10:52:10|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.8|1610.4|0
1623149550000|2021-06-08 10:52:30|1611.2|1610.6|1610.8|1610.4|1611.2|1610.8|1610.8|1610.4|0
1623149580000|2021-06-08 10:53:00|1611|1610.6|1611|1610.6|1611|1610.8|1610.8|1610.6|0
1623149600000|2021-06-08 10:53:20|1611.2|1610.8|1611.2|1611|1611.4|1611.2|1611|1610.8|0
1623149610000|2021-06-08 10:53:30|1611|1610.8|1611.2|1610.8|1611.2|1611|1611|1610.8|0
1623149620000|2021-06-08 10:53:40|1611.4|1611|1611.2|1611|1611.4|1611|1611.2|1611|0
1623149630000|2021-06-08 10:53:50|1611|1610.8|1611|1610.6|1611|1610.8|1611|1610.6|0
1623149640000|2021-06-08 10:54:00|1610.8|1610.4|1610.8|1610.4|1610.8|1610.6|1610.8|1610.4|0
1623149650000|2021-06-08 10:54:10|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610.2|0
1623149670000|2021-06-08 10:54:30|1610.4|1610|1610.2|1609.8|1610.4|1610|1610|1609.8|0
1623149680000|2021-06-08 10:54:40||1610||1610||1610||1610|0
1623149690000|2021-06-08 10:54:50|1610|1609.8|1610.2|1609.8|1610.2|1610|1610|1609.8|0
1623149700000|2021-06-08 10:55:00||1610||1609.8||1610||1609.8|0
1623149710000|2021-06-08 10:55:10|1610|1609.6|1609.8|1609.4|1610|1609.6|1609.8|1609.4|0
1623149730000|2021-06-08 10:55:30|1610|1609.6|1610|1609.6|1610|1609.8|1610|1609.6|0
1623149760000|2021-06-08 10:56:00|1609.8|1609.8|1610.2|1609.8|1610.2|1610|1609.8|1609.8|0
1623149770000|2021-06-08 10:56:10|1610|1609.6|1610|1609.6|1610|1609.6|1609.8|1609.6|0
1623149780000|2021-06-08 10:56:20||1609.8||1609.8||1609.8||1609.8|0
1623149810000|2021-06-08 10:56:50|1610.2|1610|1610.2|1609.8|1610.4|1610.2|1610.2|1609.8|0
1623149820000|2021-06-08 10:57:00|1610.4|1610|1610.4|1610|1610.4|1610.2|1610.4|1610|0
1623149840000|2021-06-08 10:57:20|1610.2|1609.8|1609.8|1609.6|1610.2|1609.8|1609.8|1609.6|0
1623149850000|2021-06-08 10:57:30|1610||1610||1610||1610||0
1623149860000|2021-06-08 10:57:40|1609.8|1609.8|1610|1609.8|1610|1609.8|1609.8|1609.6|0
1623149880000|2021-06-08 10:58:00|1610.2|1610|1610.2|1609.8|1610.2|1610|1610.2|1609.8|0
1623149890000|2021-06-08 10:58:10|1610.4|1610|1610.4|1610.2|1610.4|1610.2|1610.4|1610|0
1623149900000|2021-06-08 10:58:20|1610.2|1610|1610.4|1610.2|1610.4|1610.2|1610.2|1610|0
1623149910000|2021-06-08 10:58:30|1610.2|1610|1610.2|1610|1610.2|1610|1610.2|1610|0
1623149920000|2021-06-08 10:58:40|1610.4|1609.8|1610.6|1610.4|1610.6|1610.4|1610.4|1609.8|0
1623149930000|2021-06-08 10:58:50|1610.4|1610.2|1610.4|1610.2|1610.4|1610.4|1610.4|1610.2|0
1623149940000|2021-06-08 10:59:00|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|0
1623149950000|2021-06-08 10:59:10||1610.2||1610.2||1610.2||1610.2|0
1623149970000|2021-06-08 10:59:30|1610.4|1610|1610.2|1610|1610.4|1610|1610.2|1610|0
1623149980000|2021-06-08 10:59:40|1610.4|1610.2|1610.4|1610|1610.4|1610.2|1610.4|1610|0
1623149990000|2021-06-08 10:59:50||1610.2||1610.2||1610.2||1610|0
1623150000000|2021-06-08 11:00:00|1610.6|1610|1612|1611.6|1612.2|1611.8|1610.6|1610|0
1623150010000|2021-06-08 11:00:10|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|0
1623150020000|2021-06-08 11:00:20|1612||1612||1612||1612||0
1623150030000|2021-06-08 11:00:30|1611.8|1611.6|1612|1611.6|1612|1611.6|1611.8|1611.6|0
1623150040000|2021-06-08 11:00:40|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|1611.6|1611.4|0
1623150050000|2021-06-08 11:00:50||1611.6||1611.4||1611.6||1611.4|0
1623150060000|2021-06-08 11:01:00|1611.6||1611.6||1611.6||1611.6||0
1623150070000|2021-06-08 11:01:10|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|0
1623150080000|2021-06-08 11:01:20|1612|1611.8|1612.2|1611.8|1612.2|1611.8|1612|1611.8|0
1623150090000|2021-06-08 11:01:30|1612.4|1612|1612.4|1612|1612.4|1612|1612.4|1612|0
1623150100000|2021-06-08 11:01:40|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|1612|1611.8|0
1623150110000|2021-06-08 11:01:50|1612|1611.6|1612.2|1611.8|1612.2|1611.8|1612|1611.6|0
1623150120000|2021-06-08 11:02:00|1612|1611.6|1611.6|1611.2|1612|1611.6|1611.6|1611.2|0
1623150130000|2021-06-08 11:02:10|1611.4|1611.4|1611.4|1611.2|1611.4|1611.4|1611.2|1611|0
1623150140000|2021-06-08 11:02:20|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|0
1623150150000|2021-06-08 11:02:30|1611.4|1611.2|1611.6|1611.4|1611.6|1611.4|1611.4|1611.2|0
1623150160000|2021-06-08 11:02:40|1611.4|1611.2|1611|1610.6|1611.4|1611.2|1611|1610.6|0
1623150180000|2021-06-08 11:03:00|1610.8|1610.4|1610|1609.6|1610.8|1610.4|1610|1609.6|0
1623150200000|2021-06-08 11:03:20|1609.8|1609.4|1610|1609.6|1610|1609.8|1609.6|1609.2|0
1623150210000|2021-06-08 11:03:30|1609.8|1609.8|1610|1609.8|1610|1609.8|1609.6|1609.4|0
1623150220000|2021-06-08 11:03:40|1609.8|1609.6|1610|1609.6|1610|1609.6|1609.8|1609.6|0
1623150230000|2021-06-08 11:03:50|1609.8|1609.8|1609.6|1609.2|1610|1609.8|1609.6|1609.2|0
1623150240000|2021-06-08 11:04:00||1609.4||1609.2||1609.4||1609.2|0
1623150250000|2021-06-08 11:04:10|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.4|1609|0
1623150260000|2021-06-08 11:04:20|1609.4|1609|1609.2|1608.8|1609.4|1609|1609.2|1608.6|0
1623150270000|2021-06-08 11:04:30|1609|1608.6|1609|1608.6|1609|1608.6|1609|1608.6|0
1623150280000|2021-06-08 11:04:40|1608.8|1608.4|1608.8|1608.4|1608.8|1608.6|1608.8|1608.4|0
1623150290000|2021-06-08 11:04:50||1608.6||1608.6||1608.6||1608.6|0
1623150310000|2021-06-08 11:05:10|1609|1608.8|1609.2|1608.8|1609.4|1609|1609|1608.8|0
1623150340000|2021-06-08 11:05:40|1609|1608.6|1608.6|1608.2|1609|1608.6|1608.6|1608.2|0
1623150360000|2021-06-08 11:06:00||1608.4||1608.2||1608.4||1608.2|0
1623150370000|2021-06-08 11:06:10|1608.8|1608.4|1609|1608.8|1609|1608.8|1608.8|1608.4|0
1623150380000|2021-06-08 11:06:20||1608.6||1608.6||1608.6||1608.6|0
1623150390000|2021-06-08 11:06:30||1608.8||1608.8||1608.8||1608.8|0
1623150400000|2021-06-08 11:06:40|1609.2|1609|1609.2|1608.8|1609.2|1609|1609|1608.8|0
1623150410000|2021-06-08 11:06:50|1609||1609.2||1609.2||1609||0
1623150430000|2021-06-08 11:07:10|1609||1609||1609||1609||0
1623150440000|2021-06-08 11:07:20|1609.2||1609.2||1609.2||1609.2||0
1623150460000|2021-06-08 11:07:40|1609|1608.6|1608|1607.6|1609|1608.6|1608|1607.6|2055
1623150480000|2021-06-08 11:08:00|1608.2|1607.8|1608|1607.8|1608.2|1608|1608|1607.8|0
1623150490000|2021-06-08 11:08:10|1608.2||1608.2||1608.2||1608.2||0
1623150530000|2021-06-08 11:08:50|1608||1608||1608||1608||0
1623150580000|2021-06-08 11:09:40|1608.2|1608|1608.4|1608|1608.4|1608.2|1608|1607.8|0
1623150600000|2021-06-08 11:10:00|1608.2|1607.8|1607.8|1607.6|1608.2|1607.8|1607.8|1607.6|0
1623150610000|2021-06-08 11:10:10|1608|1607.4|1608.4|1608.2|1608.8|1608.4|1608|1607.4|0
1623150620000|2021-06-08 11:10:20||1608||1608||1608||1608|0
1623150670000|2021-06-08 11:11:10|1608.6|1608.2|1608.8|1608.4|1608.8|1608.6|1608.6|1608.2|0
1623150680000|2021-06-08 11:11:20||1608.6||1608.4||1608.6||1608.4|0
1623150690000|2021-06-08 11:11:30||1608.6||1608.4||1608.6||1608.4|0
1623150700000|2021-06-08 11:11:40|1609||1608.8||1609||1608.8||0
1623150710000|2021-06-08 11:11:50|1608.6|1608.2|1608.6|1608.2|1608.6|1608.2|1608.6|1608.2|0
1623150730000|2021-06-08 11:12:10|1608.4|1608|1608.4|1608|1608.4|1608|1608.4|1608|0
1623150760000|2021-06-08 11:12:40||1608.2||1608||1608.2||1608|0
1623150780000|2021-06-08 11:13:00|1608.2|1608.2|1608.4|1608.2|1608.4|1608.2|1608.2|1608.2|0
1623150790000|2021-06-08 11:13:10|1608.6|1608.4|1608.6|1608.4|1608.6|1608.4|1608.6|1608.4|0
1623150800000|2021-06-08 11:13:20||1608.2||1608.2||1608.4||1608.2|0
1623150810000|2021-06-08 11:13:30||1608.4||1608.4||1608.4||1608.4|0
1623150820000|2021-06-08 11:13:40|1608.4|1608.2|1608.4|1608.2|1608.4|1608.2|1608.2|1608|0
1623150840000|2021-06-08 11:14:00|1608.2|1608|1608.8|1608.4|1608.8|1608.6|1608.2|1608|231
1623150850000|2021-06-08 11:14:10|1608.6|1608.2|1608.4|1608.2|1608.6|1608.2|1608.4|1608.2|654
1623150860000|2021-06-08 11:14:20|1608.6|1608.4|1608.6|1608.4|1608.6|1608.4|1608.6|1608.4|0
1623150870000|2021-06-08 11:14:30|1608.8|1608.6|1608.8|1608.4|1609|1608.8|1608.8|1608.4|0
1623150880000|2021-06-08 11:14:40||1608.6||1608.4||1608.6||1608.4|0
1623150890000|2021-06-08 11:14:50|1609|1608.6|1609|1608.8|1609.2|1608.8|1608.8|1608.4|0
1623150900000|2021-06-08 11:15:00|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1609|0
1623150910000|2021-06-08 11:15:10|1609.2|1609.2|1609.6|1609.2|1609.6|1609.2|1609.2|1609.2|0
1623150920000|2021-06-08 11:15:20|1609.4||1609.4||1609.4||1609.4||0
1623150930000|2021-06-08 11:15:30|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|0
1623150940000|2021-06-08 11:15:40|1609.4|1609.2|1609.6|1609.4|1609.6|1609.4|1609.4|1609.2|0
1623150950000|2021-06-08 11:15:50||1609.2||1609.4||1609.4||1609.2|0
1623150960000|2021-06-08 11:16:00|1609.4|1609.2|1609.6|1609.2|1609.6|1609.4|1609.4|1609.2|0
1623150970000|2021-06-08 11:16:10|1609.4|1609.4|1609|1608.8|1609.4|1609.4|1609|1608.8|0
1623150990000|2021-06-08 11:16:30|1609.2|1609|1609.2|1609|1609.2|1609|1609.2|1609|0
1623151000000|2021-06-08 11:16:40|1609.4|1609.2|1609.4|1609.2|1609.4|1609.2|1609.4|1609.2|0
1623151010000|2021-06-08 11:16:50|1609.2|1609|1609.2|1608.8|1609.2|1609|1609.2|1608.8|0
1623151020000|2021-06-08 11:17:00|1609|1609|1609.4|1609|1609.4|1609|1609|1608.8|0
1623151040000|2021-06-08 11:17:20|1609.6|1609.2|1610|1609.8|1610|1609.8|1609.4|1609.2|0
1623151050000|2021-06-08 11:17:30|1609.8|1609.6|1609.8|1609.6|1609.8|1609.6|1609.8|1609.6|0
1623151060000|2021-06-08 11:17:40|1609.6|1609.4|1609.6|1609.4|1609.8|1609.6|1609.6|1609.4|0
1623151080000|2021-06-08 11:18:00|1609.8|1609.6|1609.8|1609.6|1609.8|1609.6|1609.8|1609.4|0
1623151090000|2021-06-08 11:18:10|1610|1609.4|1610|1609.6|1610|1609.6|1610|1609.4|0
1623151100000|2021-06-08 11:18:20|1610.2|1609.8|1610.2|1610|1610.4|1610.2|1610.2|1609.8|0
1623151110000|2021-06-08 11:18:30|1610.4|1610.2|1610.2|1610|1610.4|1610.2|1610.2|1610|0
1623151120000|2021-06-08 11:18:40|1610.4|1609.8|1610.2|1609.8|1610.4|1609.8|1610|1609.8|0
1623151130000|2021-06-08 11:18:50|1610.6|1610.4|1610.4|1610.2|1610.6|1610.4|1610.4|1610.2|265
1623151140000|2021-06-08 11:19:00|1610.6|1610.4|1610.6|1610.2|1610.6|1610.4|1610.6|1610.2|0
1623151150000|2021-06-08 11:19:10|1610.4||1610.6||1610.6||1610.4||0
1623151160000|2021-06-08 11:19:20|1610.4||1610.4||1610.4||1610.4||0
1623151190000|2021-06-08 11:19:50|1610.2|1610|1610.2|1609.8|1610.2|1610|1610.2|1609.8|4314
1623151200000|2021-06-08 11:20:00||1610||1609.8||1610||1609.8|0
1623151210000|2021-06-08 11:20:10|1610|1609.6|1610|1609.6|1610|1609.6|1610|1609.6|0
1623151220000|2021-06-08 11:20:20|1609.8|1609.4|1609.4|1609.2|1609.8|1609.4|1609.4|1609|0
1623151230000|2021-06-08 11:20:30|1609.6|1609.4|1609.8|1609.4|1609.8|1609.6|1609.6|1609.2|0
1623151240000|2021-06-08 11:20:40|1610|1609.6|1609.8|1609.4|1610|1609.6|1609.8|1609.4|0
1623151250000|2021-06-08 11:20:50|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|0
1623151260000|2021-06-08 11:21:00|1609.4|1609|1609.4|1609.2|1609.4|1609.2|1609.4|1609|0
1623151310000|2021-06-08 11:21:50|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|0
1623151320000|2021-06-08 11:22:00|1609.4|1609.2|1609.6|1609.2|1609.6|1609.2|1609.4|1609|0
1623151340000|2021-06-08 11:22:20|1609.4|1609|1609.4|1609|1609.4|1609|1609.4|1609|0
1623151360000|2021-06-08 11:22:40|1609.2||1609.2||1609.2||1609.2||0
1623151380000|2021-06-08 11:23:00|1609.4|1609.2|1609.8|1609.6|1610|1609.8|1609.4|1609.2|0
1623151390000|2021-06-08 11:23:10|1609.6|1609.4|1610|1609.6|1610|1609.6|1609.6|1609.4|814
1623151420000|2021-06-08 11:23:40|1609.8|1609.4|1609.4|1609.2|1609.8|1609.4|1609.4|1609.2|0
1623151430000|2021-06-08 11:23:50|1609.6||1609.6||1609.6||1609.6||0
1623151440000|2021-06-08 11:24:00|1609.8|1609.4|1609.8|1609.4|1609.8|1609.6|1609.6|1609.4|0
1623151450000|2021-06-08 11:24:10|1609.6||1609.8||1609.8||1609.6||0
1623151460000|2021-06-08 11:24:20||1609.6||1609.6||1609.6||1609.6|0
1623151490000|2021-06-08 11:24:50|1610|1609.8|1610.2|1610|1610.4|1610.2|1610|1609.8|0
1623151500000|2021-06-08 11:25:00|1610|1609.8|1610|1609.8|1610|1609.8|1610|1609.8|0
1623151510000|2021-06-08 11:25:10||1609.6||1609.8||1609.8||1609.6|0
1623151520000|2021-06-08 11:25:20|1610.2||1610.2||1610.2||1610.2||0
1623151530000|2021-06-08 11:25:30||1610||1610||1610||1610|0
1623151540000|2021-06-08 11:25:40|1610.4|1609.8|1610.4|1610|1610.4|1610|1610.4|1609.8|0
1623151560000|2021-06-08 11:26:00|1610.2|1610.2|1610.4|1610|1610.4|1610.2|1610.2|1610|0
1623151570000|2021-06-08 11:26:10|1610.6|1610.2|1610.8|1610.6|1610.8|1610.6|1610.6|1610.2|0
1623151580000|2021-06-08 11:26:20|1610.6|1610.4|1610.8|1610.6|1611|1610.6|1610.6|1610.4|0
1623151590000|2021-06-08 11:26:30|1611|1610.8|1611|1610.8|1611|1610.8|1611|1610.6|0
1623151600000|2021-06-08 11:26:40|1610.8|1610.6|1610.8|1610.6|1610.8|1610.6|1610.6|1610.4|0
1623151610000|2021-06-08 11:26:50||1610.4||1610.4||1610.4||1610.4|0
1623151620000|2021-06-08 11:27:00|1610.6|1610.6|1610.6|1610.4|1610.6|1610.6|1610.6|1610.2|0
1623151630000|2021-06-08 11:27:10|1610.8|1610.6|1610.8|1610.4|1610.8|1610.6|1610.8|1610.4|0
1623151640000|2021-06-08 11:27:20|1610.6||1610.8||1610.8||1610.6||0
1623151650000|2021-06-08 11:27:30||1610.6||1610.6||1610.6||1610.6|0
1623151660000|2021-06-08 11:27:40|1611.2|1610.8|1611|1610.8|1611.4|1611|1611|1610.8|0
1623151670000|2021-06-08 11:27:50|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1610.8|0
1623151680000|2021-06-08 11:28:00|1611.4|1611.2|1611.6|1611.4|1611.8|1611.4|1611.4|1611.2|0
1623151690000|2021-06-08 11:28:10|1611.4|1611.2|1611.4|1611.2|1611.6|1611.2|1611.4|1611.2|0
1623151700000|2021-06-08 11:28:20||1611||1611.2||1611.2||1611|0
1623151710000|2021-06-08 11:28:30|1611.2|1611|1611|1610.8|1611.2|1611|1611|1610.8|0
1623151730000|2021-06-08 11:28:50|1611.2|1611|1611.4|1611.2|1611.6|1611.4|1611.2|1611|611
1623151740000|2021-06-08 11:29:00|1611.6|1611|1611.6|1611.2|1611.6|1611.2|1611.6|1611|256
1623151760000|2021-06-08 11:29:20||1611.4||1611.4||1611.4||1611.4|0
1623151770000|2021-06-08 11:29:30|1612|1611.6|1611.8|1611.6|1612|1611.6|1611.6|1611.4|0
1623151780000|2021-06-08 11:29:40|1612|1611.8|1611.8|1611.4|1612|1611.8|1611.8|1611.4|0
1623151790000|2021-06-08 11:29:50||1611.6||1611.4||1611.6||1611.4|0
1623151800000|2021-06-08 11:30:00|1611.6|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.4|0
1623151810000|2021-06-08 11:30:10|1611.6||1611.6||1611.8||1611.6||0
1623151820000|2021-06-08 11:30:20|1611.4|1611.2|1611.6|1611.2|1611.6|1611.2|1611.4|1611.2|0
1623151840000|2021-06-08 11:30:40|1611.4|1611|1611.6|1611.2|1611.6|1611.4|1611.4|1611|0
1623151850000|2021-06-08 11:30:50|1611.4|1611.4|1611.6|1611.2|1611.6|1611.4|1611.4|1611.2|0
1623151860000|2021-06-08 11:31:00|1612|1611.4|1612|1611.8|1612|1611.8|1611.8|1611.4|276
1623151870000|2021-06-08 11:31:10|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|0
1623151890000|2021-06-08 11:31:30|1611.6|1611.4|1611.8|1611.6|1611.8|1611.6|1611.6|1611.4|275
1623151900000|2021-06-08 11:31:40|1611.6|1611.4|1611.8|1611.6|1611.8|1611.6|1611.6|1611.4|0
1623151920000|2021-06-08 11:32:00|1612.2|1611.8|1612.2|1612|1612.2|1612|1612.2|1611.8|0
1623151930000|2021-06-08 11:32:10|1612|1611.8|1612.2|1612|1612.2|1612|1611.8|1611.4|0
1623151940000|2021-06-08 11:32:20|1612.4|1611.8|1612.4|1612.2|1612.4|1612.2|1612.4|1611.8|0
1623151950000|2021-06-08 11:32:30|1612.6|1612.4|1612.6|1612.2|1612.6|1612.4|1612.4|1612.2|0
1623151960000|2021-06-08 11:32:40|1612.4||1612.4||1612.4||1612.4||0
1623151970000|2021-06-08 11:32:50|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|0
1623152000000|2021-06-08 11:33:20|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|0
1623152010000|2021-06-08 11:33:30|1612.8|1612.4|1612.8|1612.6|1612.8|1612.6|1612.8|1612.4|0
1623152020000|2021-06-08 11:33:40|1613|1612.4|1613.2|1613|1613.4|1613.2|1613|1612.4|0
1623152030000|2021-06-08 11:33:50||1612.8||1612.6||1612.8||1612.6|0
1623152040000|2021-06-08 11:34:00|1613|1612.4|1612.6|1612.4|1613|1612.4|1612.2|1612|1793
1623152050000|2021-06-08 11:34:10|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.4|1612.2|0
1623152070000|2021-06-08 11:34:30||1612.2||1612.4||1612.4||1612.2|0
1623152080000|2021-06-08 11:34:40|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|0
1623152100000|2021-06-08 11:35:00|1612.6||1612.4||1612.6||1612.4||0
1623152120000|2021-06-08 11:35:20|1612.2|1612|1612.6|1612.2|1612.6|1612.2|1612.2|1612|0
1623152130000|2021-06-08 11:35:30|1612.4|1612.4|1612.6|1612.4|1612.6|1612.4|1612.4|1612.4|0
1623152150000|2021-06-08 11:35:50|1613|1612.6|1613|1612.8|1613|1612.8|1613|1612.6|0
1623152160000|2021-06-08 11:36:00|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|0
1623152170000|2021-06-08 11:36:10|1613|1612.8|1613|1612.8|1613|1612.8|1613|1612.8|0
1623152210000|2021-06-08 11:36:50|1612.8|1612.6|1613|1612.6|1613|1612.8|1612.8|1612.6|0
1623152220000|2021-06-08 11:37:00|1612.8||1612.8||1612.8||1612.8||0
1623152240000|2021-06-08 11:37:20|1613|1612.8|1613.4|1613|1613.4|1613.2|1613|1612.8|0
1623152250000|2021-06-08 11:37:30|1613.2||1613.2||1613.2||1613.2||0
1623152260000|2021-06-08 11:37:40||1612.8||1613||1613||1612.8|0
1623152290000|2021-06-08 11:38:10|1613|1612.8|1613.2|1613|1613.2|1613|1613|1612.8|0
1623152300000|2021-06-08 11:38:20|1613.4|1613.2|1613.6|1613.2|1613.6|1613.4|1613.4|1613.2|0
1623152310000|2021-06-08 11:38:30|1613.4|1613|1613.4|1613|1613.4|1613|1613.4|1613|0
1623152320000|2021-06-08 11:38:40||1613.2||1613||1613.2||1613|0
1623152330000|2021-06-08 11:38:50||1613.2||1613.2||1613.2||1613|0
1623152360000|2021-06-08 11:39:20|1613.6|1613.4|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|0
1623152370000|2021-06-08 11:39:30|1613.6|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.6|0
1623152390000|2021-06-08 11:39:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623152470000|2021-06-08 11:41:10|1614.2|1613.6|1614|1613.8|1614.2|1613.8|1613.8|1613.6|0
1623152480000|2021-06-08 11:41:20||1613.6||1613.6||1613.6||1613.6|0
1623152490000|2021-06-08 11:41:30||1613.8||1613.6||1613.8||1613.6|0
1623152510000|2021-06-08 11:41:50||1613.8||1613.8||1613.8||1613.8|0
1623152520000|2021-06-08 11:42:00|1613.8|1613.6|1614|1613.6|1614|1613.6|1613.8|1613.6|0
1623152530000|2021-06-08 11:42:10|1613.8|1613.4|1613.6|1613.2|1613.8|1613.4|1613.6|1613.2|0
1623152540000|2021-06-08 11:42:20|1613.8|1613.4|1614|1613.6|1614|1613.8|1613.8|1613.4|0
1623152550000|2021-06-08 11:42:30|1613.8|1613.8|1614|1613.6|1614|1613.8|1613.8|1613.6|0
1623152560000|2021-06-08 11:42:40|1613.8||1613.8||1614||1613.8||0
1623152580000|2021-06-08 11:43:00|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623152590000|2021-06-08 11:43:10|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|0
1623152600000|2021-06-08 11:43:20||1613.4||1613.4||1613.4||1613.4|0
1623152610000|2021-06-08 11:43:30||1613.6||1613.6||1613.6||1613.6|640
1623152640000|2021-06-08 11:44:00|1613.6|1613.4|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|0
1623152670000|2021-06-08 11:44:30|1613.4|1613.2|1613.8|1613.6|1613.8|1613.6|1613.4|1613.2|0
1623152680000|2021-06-08 11:44:40|1614|1613.8|1614|1613.6|1614|1613.8|1614|1613.6|0
1623152690000|2021-06-08 11:44:50|1614.2|1613.8|1614.4|1614|1614.4|1614.2|1614.2|1613.6|230
1623152700000|2021-06-08 11:45:00|1614.2|1614.2|1614.4|1614.2|1614.6|1614.4|1614|1613.8|0
1623152710000|2021-06-08 11:45:10|1614.6|1614.4|1614.8|1614.4|1614.8|1614.6|1614.6|1614.4|0
1623152740000|2021-06-08 11:45:40|1614.6||1614.6||1614.6||1614.6||0
1623152750000|2021-06-08 11:45:50|1614.4|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|0
1623152760000|2021-06-08 11:46:00|1614.4|1614|1614|1613.6|1614.4|1614|1614|1613.6|0
1623152770000|2021-06-08 11:46:10||1613.8||1613.6||1613.8||1613.6|0
1623152780000|2021-06-08 11:46:20||1613.8||1613.8||1613.8||1613.8|0
1623152800000|2021-06-08 11:46:40|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|0
1623152810000|2021-06-08 11:46:50|1613.6|1613.4|1613.6|1613.4|1613.8|1613.4|1613.6|1613.4|0
1623152820000|2021-06-08 11:47:00|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|0
1623152830000|2021-06-08 11:47:10|1613.4|1613.2|1613.2|1612.8|1613.4|1613.2|1613.2|1612.8|0
1623152840000|2021-06-08 11:47:20|1613.4|1613|1613.4|1613.2|1613.4|1613.2|1613.4|1613|0
1623152920000|2021-06-08 11:48:40|1613.6|1613.4|1613.8|1613.4|1613.8|1613.4|1613.6|1613.4|0
1623152930000|2021-06-08 11:48:50||1613.6||1613.6||1613.6||1613.6|0
1623152950000|2021-06-08 11:49:10|1614|1613.8|1613.8|1613.6|1614.2|1613.8|1613.8|1613.6|0
1623152960000|2021-06-08 11:49:20|1614|1613.8|1614|1613.6|1614|1613.8|1614|1613.6|0
1623152970000|2021-06-08 11:49:30||1613.8||1613.6||1613.8||1613.6|0
1623152980000|2021-06-08 11:49:40||1613.8||1613.8||1613.8||1613.8|0
1623152990000|2021-06-08 11:49:50|1614.2|1613.6|1614.2|1614|1614.2|1614|1614.2|1613.6|0
1623153000000|2021-06-08 11:50:00|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|0
1623153010000|2021-06-08 11:50:10|1614.6||1614.6||1614.6||1614.6||0
1623153020000|2021-06-08 11:50:20|1614.4||1614.6||1614.6||1614.4||0
1623153030000|2021-06-08 11:50:30|1614.4|1614.4|1614.4|1614.2|1614.4|1614.4|1614.4|1614.2|0
1623153040000|2021-06-08 11:50:40||1614||1614||1614||1614|0
1623153050000|2021-06-08 11:50:50|1614.2||1614.2||1614.2||1614.2||0
1623153060000|2021-06-08 11:51:00|1614|1613.8|1614|1613.8|1614|1614|1614|1613.8|0
1623153080000|2021-06-08 11:51:20|1613.8|1613.6|1614|1613.6|1614|1613.6|1613.8|1613.6|0
1623153100000|2021-06-08 11:51:40|1613.8|1613.4|1613.6|1613.4|1613.8|1613.4|1613.6|1613.4|0
1623153110000|2021-06-08 11:51:50|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|0
1623153120000|2021-06-08 11:52:00|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1623153130000|2021-06-08 11:52:10||1613.4||1613.4||1613.4||1613.4|0
1623153180000|2021-06-08 11:53:00|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|0
1623153190000|2021-06-08 11:53:10|1613.6|1613.2|1613.4|1613.2|1613.6|1613.2|1613.4|1613.2|0
1623153200000|2021-06-08 11:53:20|1613.6||1613.4||1613.6||1613.4||0
1623153220000|2021-06-08 11:53:40|1613.6||1613.6||1613.6||1613.6||0
1623153240000|2021-06-08 11:54:00|1613.8|1613.4|1614|1613.8|1614|1613.8|1613.6|1613.4|0
1623153250000|2021-06-08 11:54:10||1613.6||1613.8||1613.8||1613.6|0
1623153260000|2021-06-08 11:54:20|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|0
1623153280000|2021-06-08 11:54:40|1614|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|0
1623153290000|2021-06-08 11:54:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623153330000|2021-06-08 11:55:30|1614.2|1614|1614.4|1614|1614.4|1614|1614.2|1614|0
1623153340000|2021-06-08 11:55:40|1614.2||1614.2||1614.2||1614.2||0
1623153350000|2021-06-08 11:55:50|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|0
1623153360000|2021-06-08 11:56:00|1615|1614.6|1614.6|1614.4|1615|1614.8|1614.6|1614.4|699
1623153380000|2021-06-08 11:56:20|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|0
1623153390000|2021-06-08 11:56:30|1615|1614.8|1614.8|1614.4|1615|1614.8|1614.6|1614.4|0
1623153400000|2021-06-08 11:56:40|1615.2|1615|1615.2|1615|1615.6|1615.4|1615.2|1615|0
1623153430000|2021-06-08 11:57:10|1615.4|1615.2|1615.6|1615.4|1615.6|1615.4|1615.4|1615.2|0
1623153450000|2021-06-08 11:57:30|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|0
1623153480000|2021-06-08 11:58:00|1615.2|1615|1615.4|1615.2|1615.6|1615.4|1615.2|1615|0
1623153500000|2021-06-08 11:58:20|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|0
1623153510000|2021-06-08 11:58:30|1615.8|1615.2|1615.6|1615.4|1615.8|1615.4|1615.6|1615.2|0
1623153520000|2021-06-08 11:58:40|1615.8||1615.8||1615.8||1615.6||0
1623153530000|2021-06-08 11:58:50|1615.6||1615.6||1615.6||1615.6||0
1623153550000|2021-06-08 11:59:10|1615.4|1615.2|1615.6|1615.2|1615.6|1615.4|1615.4|1615.2|0
1623153560000|2021-06-08 11:59:20|1615.8|1615.4|1616|1615.6|1616|1615.6|1615.6|1615.4|0
1623153570000|2021-06-08 11:59:30|1615.8||1615.8||1615.8||1615.8||0
1623153600000|2021-06-08 12:00:00|1616|1615.8|1616.2|1616|1616.4|1616.2|1616|1615.8|0
1623153620000|2021-06-08 12:00:20|1616.4|1616.2|1616.4|1616.2|1616.4|1616.2|1616.4|1616.2|0
1623153630000|2021-06-08 12:00:30|1616.6|1616.4|1616.6|1616.2|1616.6|1616.4|1616.6|1616.2|0
1623153640000|2021-06-08 12:00:40|1616.4|1616|1616|1615.8|1616.4|1616|1616|1615.8|0
1623153650000|2021-06-08 12:00:50|1616.2||1616.2||1616.2||1616.2||0
1623153660000|2021-06-08 12:01:00|1616|1615.6|1615.8|1615.6|1616|1615.6|1615.8|1615.6|0
1623153670000|2021-06-08 12:01:10|1616||1615.8||1616||1615.8||0
1623153690000|2021-06-08 12:01:30|1616|1615.8|1616|1615.8|1616|1615.8|1616|1615.6|0
1623153700000|2021-06-08 12:01:40|1616.2|1616|1616.2|1616|1616.2|1616|1616.2|1616|0
1623153710000|2021-06-08 12:01:50|1616|1615.8|1616.2|1615.8|1616.2|1615.8|1616|1615.8|0
1623153760000|2021-06-08 12:02:40||1616||1616||1616||1615.8|0
1623153770000|2021-06-08 12:02:50|1616|1615.8|1616|1615.8|1616|1615.8|1616|1615.8|0
1623153790000|2021-06-08 12:03:10|1616.2|1616|1616.2|1616|1616.2|1616|1616.2|1616|0
1623153820000|2021-06-08 12:03:40|1616|1615.8|1616|1615.8|1616|1615.8|1616|1615.8|0
1623153830000|2021-06-08 12:03:50|1615.8|1615.6|1615.6|1615.4|1615.8|1615.6|1615.6|1615.4|0
1623153840000|2021-06-08 12:04:00|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|0
1623153850000|2021-06-08 12:04:10|1615.2|1615|1615.4|1615.2|1615.4|1615.2|1615.2|1615|0
1623153880000|2021-06-08 12:04:40|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|0
1623153910000|2021-06-08 12:05:10|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|0
1623153920000|2021-06-08 12:05:20|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|0
1623153940000|2021-06-08 12:05:40|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|0
1623153950000|2021-06-08 12:05:50||1615||1615||1615.2||1615|0
1623153960000|2021-06-08 12:06:00|1615.2|1615.2|1615.4|1615|1615.4|1615.2|1615.2|1615|0
1623153970000|2021-06-08 12:06:10|1615|1614.8|1614.6|1614.4|1615|1614.8|1614.6|1614.4|0
1623153980000|2021-06-08 12:06:20|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|0
1623153990000|2021-06-08 12:06:30|1614.2|1613.8|1614.2|1614|1614.4|1614.2|1614|1613.8|0
1623154020000|2021-06-08 12:07:00|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623154030000|2021-06-08 12:07:10|1614.2|1614|1614|1613.8|1614.2|1614|1614|1613.6|0
1623154040000|2021-06-08 12:07:20|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|0
1623154050000|2021-06-08 12:07:30|1613.6|1613.2|1613.2|1613|1613.6|1613.2|1613.2|1613|0
1623154070000|2021-06-08 12:07:50|1613|1612.8|1612.4|1612.2|1613|1612.8|1612.4|1612.2|0
1623154080000|2021-06-08 12:08:00|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|0
1623154110000|2021-06-08 12:08:30|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|0
1623154120000|2021-06-08 12:08:40|1613|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.8|0
1623154130000|2021-06-08 12:08:50|1613.4|1613|1613.6|1613.2|1613.6|1613.2|1613.4|1613|0
1623154140000|2021-06-08 12:09:00|1613.4||1613.4||1613.6||1613.4||0
1623154150000|2021-06-08 12:09:10|1613.6||1613.6||1613.6||1613.6||0
1623154160000|2021-06-08 12:09:20|1613.4||1613.4||1613.4||1613.4||0
1623154170000|2021-06-08 12:09:30|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|0
1623154200000|2021-06-08 12:10:00|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|0
1623154210000|2021-06-08 12:10:10||1613||1613||1613||1613|0
1623154220000|2021-06-08 12:10:20||1613.2||1613.2||1613.2||1613|0
1623154230000|2021-06-08 12:10:30|1613.2|1613|1612.8|1612.6|1613.2|1613|1612.8|1612.6|0
1623154260000|2021-06-08 12:11:00|1612.6|1612.4|1612.8|1612.4|1612.8|1612.6|1612.6|1612.4|0
1623154270000|2021-06-08 12:11:10||1612.6||1612.6||1612.6||1612.6|0
1623154350000|2021-06-08 12:12:30|1612.6|1612.4|1612.6|1612.2|1612.6|1612.4|1612.4|1612.2|0
1623154360000|2021-06-08 12:12:40||1612.4||1612.4||1612.4||1612.4|0
1623154380000|2021-06-08 12:13:00|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|0
1623154400000|2021-06-08 12:13:20|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|694
1623154430000|2021-06-08 12:13:50||1611.8||1611.8||1611.8||1611.8|0
1623154440000|2021-06-08 12:14:00||1612||1612||1612||1612|0
1623154470000|2021-06-08 12:14:30||1611.8||1611.8||1611.8||1611.8|0
1623154480000|2021-06-08 12:14:40||1612||1612||1612||1612|0
1623154490000|2021-06-08 12:14:50|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|0
1623154500000|2021-06-08 12:15:00|1612.2|1612|1612.6|1612.2|1612.8|1612.6|1612.2|1612|576
1623154520000|2021-06-08 12:15:20|1613|1612.4|1612.8|1612.4|1613|1612.6|1612.8|1612.4|0
1623154530000|2021-06-08 12:15:30|1612.6|1612.2|1612.4|1612.2|1612.6|1612.4|1612.4|1612.2|0
1623154540000|2021-06-08 12:15:40|1612.2|1612|1612.2|1611.8|1612.2|1612|1612.2|1611.8|0
1623154550000|2021-06-08 12:15:50|1612|1611.6|1611.8|1611.4|1612|1611.6|1611.8|1611.4|0
1623154570000|2021-06-08 12:16:10|1611.6||1611.6||1611.6||1611.6||0
1623154590000|2021-06-08 12:16:30||1611.2||1611.4||1611.4||1611.2|0
1623154600000|2021-06-08 12:16:40|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|0
1623154620000|2021-06-08 12:17:00|1611.6|1611.4|1611.4|1611|1611.6|1611.4|1611.2|1611|0
1623154630000|2021-06-08 12:17:10|1611.2|1610.8|1611.2|1611|1611.2|1611|1611|1610.8|0
1623154640000|2021-06-08 12:17:20|1611|1610.8|1611.4|1611|1611.4|1611|1611|1610.8|0
1623154650000|2021-06-08 12:17:30|1611.2|1611.2|1611.2|1611|1611.4|1611.2|1611.2|1611|0
1623154660000|2021-06-08 12:17:40|1611|1610.8|1611.2|1611|1611.2|1611|1611|1610.8|0
1623154670000|2021-06-08 12:17:50||1610.8||1611||1611||1610.8|0
1623154680000|2021-06-08 12:18:00|1611.4|1611.2|1611|1610.8|1611.4|1611.2|1611|1610.8|0
1623154690000|2021-06-08 12:18:10|1611.2|1611|1611|1610.6|1611.2|1611|1611|1610.6|0
1623154700000|2021-06-08 12:18:20|1610.8|1610.4|1611|1610.8|1611|1610.8|1610.8|1610.4|0
1623154750000|2021-06-08 12:19:10|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1623154780000|2021-06-08 12:19:40|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|1611.4|1611.2|0
1623154790000|2021-06-08 12:19:50|1611.6|1611.4|1611.8|1611.6|1611.8|1611.6|1611.6|1611.4|0
1623154800000|2021-06-08 12:20:00|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|0
1623154810000|2021-06-08 12:20:10|1611.4|1611.2|1611.8|1611.6|1611.8|1611.6|1611.4|1611.2|0
1623154830000|2021-06-08 12:20:30|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|0
1623154840000|2021-06-08 12:20:40|1612.2|1612|1612.6|1612.4|1612.6|1612.4|1612.2|1612|0
1623154850000|2021-06-08 12:20:50|1612.4|1612.2|1612.2|1612|1612.4|1612.2|1612.2|1612|0
1623154860000|2021-06-08 12:21:00|1612|1611.8|1612|1611.8|1612.2|1612|1612|1611.6|0
1623154900000|2021-06-08 12:21:40|1612.2|1612|1612.4|1612.2|1612.6|1612.2|1612.2|1612|0
1623154910000|2021-06-08 12:21:50||1612||1612.2||1612.2||1612|0
1623154920000|2021-06-08 12:22:00|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|0
1623154930000|2021-06-08 12:22:10|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|0
1623154940000|2021-06-08 12:22:20|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|0
1623154980000|2021-06-08 12:23:00||1612||1612||1612.2||1612|0
1623155000000|2021-06-08 12:23:20||1612.2||1612.2||1612.2||1612.2|0
1623155020000|2021-06-08 12:23:40|1612.2|1612|1612.6|1612.4|1612.6|1612.4|1612.2|1612|0
1623155060000|2021-06-08 12:24:20|1612.8|1612.6|1612.8|1612.6|1613|1612.6|1612.8|1612.6|0
1623155090000|2021-06-08 12:24:50|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|0
1623155100000|2021-06-08 12:25:00|1613|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|0
1623155110000|2021-06-08 12:25:10|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623155120000|2021-06-08 12:25:20|1613|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.8|0
1623155130000|2021-06-08 12:25:30|1613|1613|1613|1612.8|1613.2|1613|1613|1612.8|0
1623155140000|2021-06-08 12:25:40|1612.8|1612.6|1612.6|1612.4|1612.8|1612.6|1612.6|1612.4|0
1623155160000|2021-06-08 12:26:00|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|0
1623155170000|2021-06-08 12:26:10|1612.2|1612|1612.4|1612.2|1612.4|1612.2|1612.2|1612|0
1623155180000|2021-06-08 12:26:20|1612.2|1612|1612.2|1612|1612.4|1612.2|1612.2|1612|34
1623155220000|2021-06-08 12:27:00|1612|1611.8|1612.2|1612|1612.2|1612|1612|1611.8|0
1623155250000|2021-06-08 12:27:30|1612|1611.8|1612.2|1611.8|1612.2|1612|1612|1611.8|0
1623155260000|2021-06-08 12:27:40||1612||1611.8||1612||1611.8|0
1623155270000|2021-06-08 12:27:50|1612|1612|1612.2|1612|1612.4|1612|1612|1612|0
1623155290000|2021-06-08 12:28:10||1611.8||1611.8||1611.8||1611.8|0
1623155300000|2021-06-08 12:28:20|1612||1612||1612||1612||0
1623155310000|2021-06-08 12:28:30|||||||||48
1623155320000|2021-06-08 12:28:40|1611.8|1611.6|1612.2|1611.8|1612.2|1611.8|1611.8|1611.6|0
1623155340000|2021-06-08 12:29:00|1612||1612||1612||1612||0
1623155350000|2021-06-08 12:29:10|1612.2|1612|1612.2|1612|1612.2|1612|1612.2|1612|0
1623155380000|2021-06-08 12:29:40|1612.4|1612.2|1613|1612.6|1613|1612.6|1612.4|1612.2|0
1623155390000|2021-06-08 12:29:50|1613.2|1612.8|1613.2|1612.8|1613.2|1612.8|1613.2|1612.8|0
1623155430000|2021-06-08 12:30:30|1613|1612.6|1613|1612.6|1613|1612.6|1613|1612.6|0
1623155440000|2021-06-08 12:30:40|1612.8|1612.4|1612.8|1612.4|1612.8|1612.6|1612.8|1612.4|0
1623155450000|2021-06-08 12:30:50|1612.6||1612.6||1612.8||1612.6||0
1623155460000|2021-06-08 12:31:00|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.4|1612.2|0
1623155470000|2021-06-08 12:31:10||1612.2||1612.2||1612.2||1612.2|0
1623155480000|2021-06-08 12:31:20||1612.4||1612.2||1612.4||1612.2|0
1623155490000|2021-06-08 12:31:30|1612.4|1612.4|1612.4|1612|1612.4|1612.4|1612.4|1612|0
1623155510000|2021-06-08 12:31:50|1612.2|1611.8|1612.4|1612.2|1612.6|1612.4|1612.2|1611.8|0
1623155520000|2021-06-08 12:32:00|1612.6|1612.4|1612.6|1612.4|1612.8|1612.6|1612.6|1612.4|0
1623155530000|2021-06-08 12:32:10|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|1612.4|1612.2|0
1623155540000|2021-06-08 12:32:20|1612.6|1612|1612.6|1612.4|1612.6|1612.4|1612.6|1612|0
1623155550000|2021-06-08 12:32:30|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.4|1612.2|0
1623155560000|2021-06-08 12:32:40|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.2|1612|0
1623155580000|2021-06-08 12:33:00|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|0
1623155590000|2021-06-08 12:33:10|1613|1612.8|1613.2|1613|1613.2|1613|1613|1612.8|0
1623155620000|2021-06-08 12:33:40|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|0
1623155640000|2021-06-08 12:34:00|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623155670000|2021-06-08 12:34:30|1613|1612.8|1613.4|1613|1613.4|1613|1613|1612.8|0
1623155680000|2021-06-08 12:34:40|1613.2|1612.8|1613.2|1612.8|1613.4|1612.8|1613|1612.8|0
1623155690000|2021-06-08 12:34:50|1613|1613|1613|1612.8|1613|1613|1613|1612.8|0
1623155710000|2021-06-08 12:35:10|1612.8|1612.6|1612.8|1612.6|1613|1612.6|1612.6|1612.4|0
1623155720000|2021-06-08 12:35:20|1613||1613||1613||1613||0
1623155730000|2021-06-08 12:35:30|1612.8|1612.8|1612.8|1612.6|1612.8|1612.8|1612.8|1612.6|0
1623155740000|2021-06-08 12:35:40|1613|1612.8|1613.4|1613.2|1613.4|1613.2|1613|1612.8|0
1623155750000|2021-06-08 12:35:50|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623155760000|2021-06-08 12:36:00|1613|1612.8|1613.2|1613|1613.4|1613|1613|1612.8|0
1623155770000|2021-06-08 12:36:10|1613.4||1613.2||1613.4||1613.2||0
1623155800000|2021-06-08 12:36:40|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|0
1623155810000|2021-06-08 12:36:50|1613.6|1613.4|1613.4|1613.2|1613.6|1613.4|1613.4|1613.2|0
1623155840000|2021-06-08 12:37:20||1613||1613.2||1613.2||1613|0
1623155850000|2021-06-08 12:37:30|1613.2|1613|1613.2|1613|1613.2|1613|1613|1612.8|0
1623155880000|2021-06-08 12:38:00|1613.4|1613.2|1613.4|1613.2|1613.6|1613.2|1613.4|1613.2|0
1623155890000|2021-06-08 12:38:10|1613.6||1613.4||1613.6||1613.4||0
1623155900000|2021-06-08 12:38:20|1613.2|1613|1613.4|1613|1613.4|1613|1613.2|1613|0
1623155910000|2021-06-08 12:38:30|1613.2|1613.2|1613.4|1613.2|1613.4|1613.2|1613.2|1613.2|0
1623155920000|2021-06-08 12:38:40||1613||1613||1613||1613|0
1623155930000|2021-06-08 12:38:50|1613.2||1613.2||1613.2||1613.2||0
1623155940000|2021-06-08 12:39:00|1613.4|1613.2|1613.6|1613.4|1613.6|1613.4|1613.2|1613.2|0
1623155970000|2021-06-08 12:39:30|1613.4|1613.2|1613.6|1613.2|1613.6|1613.4|1613.4|1613.2|0
1623155980000|2021-06-08 12:39:40|1613.4|1613.4|1613.8|1613.6|1614|1613.8|1613.4|1613.2|1200
1623155990000|2021-06-08 12:39:50|1614|1613.8|1614.2|1614|1614.6|1614.2|1614|1613.8|0
1623156000000|2021-06-08 12:40:00|1614.4|1613.8|1613.6|1613.4|1614.4|1614|1613.6|1613.4|261
1623156010000|2021-06-08 12:40:10|1613.4|1613|1613.4|1613.2|1613.6|1613.4|1613.2|1613|1200
1623156020000|2021-06-08 12:40:20|1613.6||1613.6||1613.6||1613.6||0
1623156030000|2021-06-08 12:40:30||1613.4||1613.4||1613.4||1613.4|0
1623156040000|2021-06-08 12:40:40||1613.2||1613.2||1613.2||1613.2|0
1623156050000|2021-06-08 12:40:50|1614|1613.4|1614.4|1614.2|1614.4|1614.2|1613.6|1613.4|0
1623156080000|2021-06-08 12:41:20|1614.2|1614|1614.4|1614|1614.4|1614.2|1614.2|1614|0
1623156090000|2021-06-08 12:41:30||1614.2||1614||1614.2||1614|0
1623156100000|2021-06-08 12:41:40|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.6|1614.2|0
1623156110000|2021-06-08 12:41:50|1614.6||1614.8||1614.8||1614.6||0
1623156120000|2021-06-08 12:42:00|1614.6|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|0
1623156130000|2021-06-08 12:42:10|1614.8|1614.4|1614.8|1614.6|1614.8|1614.6|1614.6|1614.2|0
1623156140000|2021-06-08 12:42:20||1614.4||1614.4||1614.4||1614.4|0
1623156150000|2021-06-08 12:42:30|1614.6|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|0
1623156160000|2021-06-08 12:42:40|1614.4|1614|1614.2|1614|1614.4|1614|1614|1613.8|0
1623156180000|2021-06-08 12:43:00|1614.4|1614.2|1614.4|1614.2|1614.6|1614.2|1614.4|1614.2|0
1623156200000|2021-06-08 12:43:20|1614.6|1614.4|1614.6|1614.4|1614.6|1614.4|1614.6|1614.4|0
1623156210000|2021-06-08 12:43:30|1614.4|1614.2|1614.4|1614|1614.4|1614.2|1614.4|1614|0
1623156220000|2021-06-08 12:43:40|1614.2||1614.2||1614.2||1614.2||0
1623156230000|2021-06-08 12:43:50|1614|1613.8|1614.2|1614|1614.2|1614|1614|1613.8|0
1623156240000|2021-06-08 12:44:00||1613.8||1613.8||1613.8||1613.8|0
1623156250000|2021-06-08 12:44:10||1614||1614||1614||1614|0
1623156260000|2021-06-08 12:44:20|1614|1613.8|1614|1613.6|1614|1613.8|1614|1613.6|0
1623156270000|2021-06-08 12:44:30|1613.8|1613.4|1613.8|1613.6|1613.8|1613.6|1613.4|1613.2|0
1623156280000|2021-06-08 12:44:40|1613.6|1613.4|1613.6|1613.2|1613.6|1613.6|1613.6|1613.2|0
1623156290000|2021-06-08 12:44:50|1613.4|1613.4|1613.6|1613.4|1613.6|1613.4|1613.4|1613.2|0
1623156300000|2021-06-08 12:45:00|1613.4|1613.2|1613.8|1613.4|1613.8|1613.4|1613.4|1613.2|0
1623156310000|2021-06-08 12:45:10|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.4|1613.2|0
1623156320000|2021-06-08 12:45:20||1613.4||1613.4||1613.4||1613.4|0
1623156330000|2021-06-08 12:45:30|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.4|1613|0
1623156340000|2021-06-08 12:45:40|1613.2|1613|1613|1612.4|1613.2|1613|1613|1612.4|0
1623156350000|2021-06-08 12:45:50|1612.8||1612.8||1612.8||1612.6||0
1623156360000|2021-06-08 12:46:00|1612.6|1612.6|1612.8|1612.6|1612.8|1612.6|1612.6|1612.4|0
1623156370000|2021-06-08 12:46:10|1613|1612.8|1613|1612.8|1613|1612.8|1613|1612.8|0
1623156390000|2021-06-08 12:46:30||1612.6||1612.8||1612.8||1612.6|0
1623156410000|2021-06-08 12:46:50|1613.2|1613|1613.4|1613.2|1613.4|1613.2|1613.2|1613|0
1623156420000|2021-06-08 12:47:00|1613.2|1613|1613.4|1613|1613.4|1613|1613.2|1613|0
1623156430000|2021-06-08 12:47:10|1613.2|1613.2|1613.4|1613|1613.4|1613.2|1613.2|1613|0
1623156440000|2021-06-08 12:47:20|1613.2||1613.2||1613.2||1613.2||0
1623156450000|2021-06-08 12:47:30||1612.8||1613||1613||1612.8|0
1623156460000|2021-06-08 12:47:40|1613.4|1613.2|1613.2|1613|1613.4|1613.2|1613.2|1613|0
1623156480000|2021-06-08 12:48:00|1613|1612.8|1612.8|1612.4|1613|1612.8|1612.8|1612.4|0
1623156500000|2021-06-08 12:48:20|1613|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|0
1623156510000|2021-06-08 12:48:30|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623156530000|2021-06-08 12:48:50|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.4|1613|0
1623156540000|2021-06-08 12:49:00|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623156550000|2021-06-08 12:49:10|1613.4||1613.2||1613.4||1613.2||0
1623156570000|2021-06-08 12:49:30|1613.4|1613.2|1613.6|1613.2|1613.6|1613.4|1613.4|1613.2|0
1623156580000|2021-06-08 12:49:40|1613.4||1613.6||1613.6||1613.4||0
1623156590000|2021-06-08 12:49:50|1613.4||1613.4||1613.6||1613.4||0
1623156600000|2021-06-08 12:50:00||1613||1613||1613||1613|0
1623156610000|2021-06-08 12:50:10||1613.2||1613.2||1613.2||1613.2|0
1623156620000|2021-06-08 12:50:20|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.4|1613.2|0
1623156640000|2021-06-08 12:50:40|1613.4|1613.2|1613.6|1613.4|1613.6|1613.4|1613.4|1613|0
1623156690000|2021-06-08 12:51:30|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|1613.4|1613.2|0
1623156710000|2021-06-08 12:51:50|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|0
1623156720000|2021-06-08 12:52:00|1613.8|1613.2|1613.8|1613.4|1613.8|1613.6|1613.6|1613.2|0
1623156730000|2021-06-08 12:52:10|1613.6|1613.6|1613.6|1613.4|1613.6|1613.6|1613.6|1613.4|0
1623156740000|2021-06-08 12:52:20|1613.8||1613.6||1613.8||1613.6||0
1623156750000|2021-06-08 12:52:30|1613.8||1613.8||1613.8||1613.6||0
1623156760000|2021-06-08 12:52:40|1614|1613.6|1614|1613.8|1614|1613.8|1614|1613.6|0
1623156790000|2021-06-08 12:53:10|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|0
1623156800000|2021-06-08 12:53:20||1613.4||1613.4||1613.4||1613.4|0
1623156810000|2021-06-08 12:53:30|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1623156820000|2021-06-08 12:53:40|1613.4|1613.4|1613.6|1613.4|1613.6|1613.4|1613.4|1613|0
1623156860000|2021-06-08 12:54:20|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|0
1623156870000|2021-06-08 12:54:30|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|0
1623156900000|2021-06-08 12:55:00|1614.2||1614.2||1614.2||1614||0
1623156910000|2021-06-08 12:55:10|1614|1613.6|1613.6|1613.4|1614|1613.6|1613.6|1613.4|0
1623156920000|2021-06-08 12:55:20|1613.8|1613.2|1613.6|1613.4|1613.8|1613.4|1613.4|1613.2|0
1623156930000|2021-06-08 12:55:30|1613.8||1613.8||1613.8||1613.8||0
1623156940000|2021-06-08 12:55:40|1613.6|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|0
1623156950000|2021-06-08 12:55:50|1614|1613.8|1614|1613.8|1614.2|1613.8|1613.8|1613.4|0
1623156960000|2021-06-08 12:56:00|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|0
1623156970000|2021-06-08 12:56:10|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623157000000|2021-06-08 12:56:40|1614.2|1614|1614.2|1614|1614.2|1614|1614.2|1614|0
1623157020000|2021-06-08 12:57:00|1614|1613.8|1614.2|1614|1614.2|1614|1614|1613.8|0
1623157030000|2021-06-08 12:57:10|1614.4|1614.2|1614.2|1614|1614.4|1614.2|1614.2|1614|0
1623157040000|2021-06-08 12:57:20|1614|1613.8|1614|1613.8|1614.2|1614|1614|1613.8|0
1623157050000|2021-06-08 12:57:30|1613.8|1613.6|1613.4|1613|1614|1613.6|1613.2|1613|291
1623157060000|2021-06-08 12:57:40|1613.2|1612.8|1613.2|1613|1613.2|1613|1613|1612.8|0
1623157070000|2021-06-08 12:57:50|1613.4|1613.2|1612.8|1612.6|1613.4|1613.2|1612.8|1612.6|0
1623157080000|2021-06-08 12:58:00|1612.6|1612.4|1612|1611.8|1612.6|1612.4|1611.8|1611.6|0
1623157090000|2021-06-08 12:58:10|1611.8|1611.6|1611.8|1611.4|1611.8|1611.6|1611.8|1611.4|0
1623157100000|2021-06-08 12:58:20||1611.6||1611.6||1611.6||1611.6|0
1623157130000|2021-06-08 12:58:50|1612|1611.8|1612.2|1611.8|1612.2|1612|1612|1611.8|0
1623157140000|2021-06-08 12:59:00|1612|1612|1612.2|1612|1612.2|1612|1612|1612|0
1623157150000|2021-06-08 12:59:10|1612.4|1612.2|1612.2|1612|1612.6|1612.4|1612|1611.8|0
1623157160000|2021-06-08 12:59:20|1612|1611.8|1612|1611.6|1612|1611.8|1612|1611.6|0
1623157170000|2021-06-08 12:59:30|1611.8||1611.8||1611.8||1611.8||0
1623157180000|2021-06-08 12:59:40|1611.6|1611.2|1611.2|1611|1611.6|1611.4|1611.2|1611|0
1623157190000|2021-06-08 12:59:50|1611|1610.8|1611.2|1611|1611.2|1611|1611|1610.6|0
1623157200000|2021-06-08 13:00:00|1611.4|1611.2|1612.4|1612|1612.4|1612|1611.2|1611|0
1623157210000|2021-06-08 13:00:10|1612.6|1612.2|1612.6|1612.4|1612.6|1612.4|1612.6|1612|0
1623157230000|2021-06-08 13:00:30|1612.8|1612.6|1612.8|1612.4|1612.8|1612.6|1612.8|1612.4|0
1623157240000|2021-06-08 13:00:40|1613|1612.6|1613.4|1613.2|1613.6|1613.4|1613|1612.6|3855
1623157250000|2021-06-08 13:00:50|1613.6||1613.4||1613.6||1613.4||0
1623157260000|2021-06-08 13:01:00|1613.2|1613|1613|1612.6|1613.2|1613|1612.8|1612.4|0
1623157270000|2021-06-08 13:01:10|1612.8|1612.4|1612.8|1612.4|1612.8|1612.4|1612.8|1612.4|0
1623157280000|2021-06-08 13:01:20|1613|1612.6|1612.6|1612.4|1613|1612.6|1612.6|1612.4|0
1623157290000|2021-06-08 13:01:30|1612.8|1612.6|1612.6|1612.4|1612.8|1612.6|1612.6|1612.4|0
1623157300000|2021-06-08 13:01:40|1612.8||1612.6||1612.8||1612.6||0
1623157320000|2021-06-08 13:02:00|1612.8|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|0
1623157330000|2021-06-08 13:02:10|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|0
1623157340000|2021-06-08 13:02:20|1613|1612.8|1613|1612.6|1613|1612.8|1613|1612.6|0
1623157350000|2021-06-08 13:02:30||1612.8||1612.8||1612.8||1612.8|0
1623157360000|2021-06-08 13:02:40|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|0
1623157390000|2021-06-08 13:03:10|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|1612.6|1612.4|0
1623157410000|2021-06-08 13:03:30|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|0
1623157430000|2021-06-08 13:03:50|1613|1612.8|1613|1612.8|1613.2|1613|1613|1612.8|0
1623157440000|2021-06-08 13:04:00|1612.8|1612.6|1613|1612.6|1613|1612.8|1612.8|1612.6|0
1623157450000|2021-06-08 13:04:10||1612.8||1612.8||1612.8||1612.8|0
1623157510000|2021-06-08 13:05:10|1612.8|1612.6|1612.4|1612|1612.8|1612.6|1612.4|1612|0
1623157520000|2021-06-08 13:05:20|1612.2|1612.2|1612.6|1612.4|1612.6|1612.4|1612.2|1612.2|0
1623157530000|2021-06-08 13:05:30|1612.8|1612.6|1613|1612.6|1613|1612.8|1612.8|1612.6|0
1623157540000|2021-06-08 13:05:40|1612.8|1612.8|1613|1612.8|1613.2|1613|1612.8|1612.8|0
1623157560000|2021-06-08 13:06:00|1613.2|1613|1612.8|1612.6|1613.4|1613.2|1612.8|1612.6|0
1623157570000|2021-06-08 13:06:10|1613|1612.8|1613|1612.6|1613|1612.8|1612.8|1612.6|0
1623157580000|2021-06-08 13:06:20|1613.2|1612.8|1613.4|1613|1613.4|1613|1613|1612.8|264
1623157590000|2021-06-08 13:06:30|1613.6|1613.2|1613.6|1613.2|1613.6|1613.4|1613.4|1613.2|0
1623157600000|2021-06-08 13:06:40|1613.4||1613.4||1613.4||1613.4||0
1623157610000|2021-06-08 13:06:50|1613.2|1613|1613|1612.8|1613.2|1613|1613|1612.8|0
1623157620000|2021-06-08 13:07:00|1613.2||1613.2||1613.2||1613||0
1623157630000|2021-06-08 13:07:10|1613|1613|1613.2|1613|1613.2|1613|1613|1613|0
1623157650000|2021-06-08 13:07:30|1613|1612.8|1613|1612.8|1613|1612.8|1613|1612.8|0
1623157660000|2021-06-08 13:07:40|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623157670000|2021-06-08 13:07:50|1613.4|1613.2|1613.2|1613|1613.4|1613.2|1613.2|1613|0
1623157680000|2021-06-08 13:08:00|1613|1612.8|1613|1612.8|1613|1612.8|1613|1612.8|0
1623157690000|2021-06-08 13:08:10|1613.2|1613|1613.4|1613.2|1613.4|1613.2|1613|1613|0
1623157700000|2021-06-08 13:08:20|1613.6||1613.4||1613.6||1613.4||0
1623157710000|2021-06-08 13:08:30|1613.6|1613.4|1613.6|1613.4|1614.2|1614|1613.6|1613.4|0
1623157720000|2021-06-08 13:08:40|1613.8||1613.8||1613.8||1613.8||0
1623157730000|2021-06-08 13:08:50|1614|1613.6|1614|1613.8|1614.2|1614|1614|1613.6|0
1623157740000|2021-06-08 13:09:00|1614.2|1614|1614.4|1614.2|1614.4|1614.2|1614.2|1614|0
1623157750000|2021-06-08 13:09:10|1614.2|1614|1614.2|1613.8|1614.4|1614.2|1614|1613.8|0
1623157760000|2021-06-08 13:09:20|1614.4|1614|1614.4|1614.2|1614.4|1614.2|1614.2|1614|0
1623157780000|2021-06-08 13:09:40|1614.6|1614.4|1615|1614.8|1615|1614.8|1614.4|1614.2|0
1623157790000|2021-06-08 13:09:50|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|0
1623157800000|2021-06-08 13:10:00|1615|1614.8|1614.6|1614.4|1615|1614.8|1614.6|1614.4|0
1623157810000|2021-06-08 13:10:10|1614.4|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|0
1623157830000|2021-06-08 13:10:30|1614.4|1614|1613.8|1613.6|1614.4|1614|1613.6|1613.4|273
1623157840000|2021-06-08 13:10:40|1614|1613.8|1614.2|1614|1614.2|1614|1614|1613.8|0
1623157850000|2021-06-08 13:10:50|1614|1613.8|1614|1613.8|1614.2|1614|1614|1613.6|0
1623157860000|2021-06-08 13:11:00|1614.2|1614|1614|1613.6|1614.2|1614|1613.8|1613.6|0
1623157870000|2021-06-08 13:11:10|1613.8||1613.8||1613.8||1613.8||0
1623157900000|2021-06-08 13:11:40|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623157920000|2021-06-08 13:12:00|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|0
1623157950000|2021-06-08 13:12:30|1614.2|1614|1614.2|1614|1614.4|1614|1614.2|1614|101
1623157960000|2021-06-08 13:12:40|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.2|1614|0
1623157970000|2021-06-08 13:12:50|1614.2|1614|1614.2|1614|1614.2|1614|1614.2|1614|0
1623157980000|2021-06-08 13:13:00|1614.4|1614.2|1614.4|1614|1614.4|1614.2|1614.2|1614|0
1623157990000|2021-06-08 13:13:10|1614.2|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.8|284
1623158000000|2021-06-08 13:13:20||1614||1614||1614||1614|0
1623158010000|2021-06-08 13:13:30|1614.4|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|987
1623158020000|2021-06-08 13:13:40||1614.4||1614.4||1614.4||1614.4|0
1623158030000|2021-06-08 13:13:50|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|0
1623158040000|2021-06-08 13:14:00|1614.6|1614.4|1614.8|1614.4|1614.8|1614.4|1614.6|1614.4|0
1623158050000|2021-06-08 13:14:10|1614.6|1614.6|1615|1614.6|1615|1614.8|1614.6|1614.4|574
1623158060000|2021-06-08 13:14:20|1615.2|1614.8|1615.2|1614.8|1615.4|1615|1615|1614.8|0
1623158090000|2021-06-08 13:14:50|1615|1614.6|1614.8|1614.6|1615|1614.8|1614.8|1614.6|0
1623158100000|2021-06-08 13:15:00|1614.6|1614.4|1614.8|1614.4|1615.2|1614.8|1614.6|1614.4|706
1623158110000|2021-06-08 13:15:10|1615|1614.6|1615|1614.6|1615|1614.6|1614.8|1614.6|0
1623158120000|2021-06-08 13:15:20|1614.8|1614.4|1614.2|1614|1614.8|1614.4|1614.2|1614|0
1623158130000|2021-06-08 13:15:30|1614.4|1614.2|1614.6|1614.4|1614.8|1614.6|1614.4|1614.2|0
1623158160000|2021-06-08 13:16:00|1614.4|1614.2|1614.4|1614|1614.4|1614.2|1614.2|1614|0
1623158170000|2021-06-08 13:16:10||1614.2||1614.2||1614.2||1614.2|0
1623158180000|2021-06-08 13:16:20|1614.8|1614.4|1614.6|1614.4|1614.8|1614.6|1614.6|1614.4|0
1623158200000|2021-06-08 13:16:40|1614.4|1614.2|1614.2|1614|1614.4|1614.2|1614.2|1614|0
1623158210000|2021-06-08 13:16:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623158230000|2021-06-08 13:17:10|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|0
1623158240000|2021-06-08 13:17:20|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|0
1623158250000|2021-06-08 13:17:30|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|0
1623158260000|2021-06-08 13:17:40|1613.8|1613.6|1613.4|1613.2|1613.8|1613.6|1613.4|1613.2|0
1623158270000|2021-06-08 13:17:50|1613.6||1613.4||1613.6||1613.4||0
1623158290000|2021-06-08 13:18:10|1613.2|1613|1613|1612.8|1613.2|1613|1613|1612.8|0
1623158300000|2021-06-08 13:18:20|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623158310000|2021-06-08 13:18:30||1612.8||1612.8||1613||1612.8|0
1623158320000|2021-06-08 13:18:40||1613||1613||1613||1613|0
1623158330000|2021-06-08 13:18:50|1613|1612.8|1613.4|1613.2|1613.4|1613.2|1613|1612.8|0
1623158340000|2021-06-08 13:19:00|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|0
1623158350000|2021-06-08 13:19:10|1613.4|1613.2|1613.6|1613.2|1613.6|1613.2|1613.4|1613.2|0
1623158360000|2021-06-08 13:19:20|1613.4|1613.4|1613.4|1613.2|1613.4|1613.4|1613.4|1613.2|0
1623158380000|2021-06-08 13:19:40|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|0
1623158390000|2021-06-08 13:19:50|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|0
1623158400000|2021-06-08 13:20:00|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|0
1623158410000|2021-06-08 13:20:10|1613.6|1613.4|1613.6|1613.2|1613.6|1613.4|1613.6|1613.2|0
1623158420000|2021-06-08 13:20:20|1613.8|1613.4|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|0
1623158440000|2021-06-08 13:20:40|1613.6|1613.2|1613.6|1613.4|1613.8|1613.4|1613.6|1613.2|0
1623158450000|2021-06-08 13:20:50|1613.8||1613.6||1613.8||1613.6||0
1623158460000|2021-06-08 13:21:00|1613.4|1613.2|1613.6|1613.2|1613.6|1613.2|1613.4|1613.2|0
1623158470000|2021-06-08 13:21:10|1613.4||1613.4||1613.4||1613.4||0
1623158480000|2021-06-08 13:21:20|1613.2|1613|1613.2|1613|1613.2|1613|1613.2|1613|0
1623158490000|2021-06-08 13:21:30|1613|1612.8|1612.8|1612.6|1613|1612.8|1612.8|1612.6|0
1623158510000|2021-06-08 13:21:50|1613|1612.8|1613|1612.8|1613|1612.8|1613|1612.8|0
1623158520000|2021-06-08 13:22:00|1612.8|1612.6|1613|1612.8|1613|1612.8|1612.8|1612.6|0
1623158540000|2021-06-08 13:22:20|1612.8|1612.6|1612.8|1612.4|1612.8|1612.6|1612.8|1612.4|0
1623158550000|2021-06-08 13:22:30|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|0
1623158560000|2021-06-08 13:22:40|1612.4|1612|1612.2|1612|1612.4|1612.2|1612.2|1612|0
1623158570000|2021-06-08 13:22:50|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.4|1612|0
1623158580000|2021-06-08 13:23:00|1612.2|1612.2|1612.4|1612.2|1612.4|1612.2|1612.2|1612.2|0
1623158620000|2021-06-08 13:23:40|1612.6|1612.4|1612.4|1612.2|1612.6|1612.4|1612.4|1612.2|0
1623158640000|2021-06-08 13:24:00|1612.2|1612|1611.6|1611.4|1612.2|1612|1611.6|1611.4|227
1623158650000|2021-06-08 13:24:10|1611.4|1611.2|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|0
1623158660000|2021-06-08 13:24:20|1611.2|1611|1611.2|1610.8|1611.2|1611|1611.2|1610.8|0
1623158670000|2021-06-08 13:24:30||1611||1611||1611||1611|0
1623158680000|2021-06-08 13:24:40|1611.4|1610.8|1611.2|1611|1611.6|1611.2|1611.2|1610.8|0
1623158690000|2021-06-08 13:24:50|1611.4|1611.2|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|267
1623158700000|2021-06-08 13:25:00|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1623158710000|2021-06-08 13:25:10|1611.4|1611.2|1611.4|1611|1611.4|1611.2|1611.4|1611|0
1623158720000|2021-06-08 13:25:20|1611.6|1611.2|1612|1611.8|1612|1611.8|1611.4|1611.2|233
1623158730000|2021-06-08 13:25:30|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|0
1623158740000|2021-06-08 13:25:40|1611.6|1611.4|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|0
1623158760000|2021-06-08 13:26:00|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1623158770000|2021-06-08 13:26:10|1611.4|1611.2|1611.2|1611|1611.4|1611.2|1611.2|1611|0
1623158780000|2021-06-08 13:26:20|1611|1610.8|1611|1610.8|1611|1610.8|1611|1610.8|6
1623158790000|2021-06-08 13:26:30|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1623158800000|2021-06-08 13:26:40|1611.6|1611.2|1611.4|1611.2|1611.6|1611.2|1611.4|1611.2|0
1623158820000|2021-06-08 13:27:00|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1623158830000|2021-06-08 13:27:10|1611|1610.8|1610.8|1610.6|1611|1610.8|1610.8|1610.6|246
1623158840000|2021-06-08 13:27:20|1610.6|1610.4|1610.8|1610.6|1611|1610.8|1610.6|1610.4|0
1623158850000|2021-06-08 13:27:30|1610.6|1610.4|1610.8|1610.6|1610.8|1610.6|1610.6|1610.4|0
1623158860000|2021-06-08 13:27:40||1610.4||1610.4||1610.4||1610.4|0
1623158870000|2021-06-08 13:27:50|1610.6|1610.2|1610.4|1610.2|1610.6|1610.2|1610.4|1610.2|0
1623158880000|2021-06-08 13:28:00|1610.6|1610.4|1610.6|1610.2|1610.6|1610.4|1610.6|1610.2|0
1623158890000|2021-06-08 13:28:10|1610.8|1610.4|1610.6|1610.4|1610.8|1610.6|1610.6|1610.4|0
1623158900000|2021-06-08 13:28:20|1610.4|1610.2|1610.6|1610.4|1610.8|1610.4|1610.4|1610.2|0
1623158910000|2021-06-08 13:28:30|1610.4|1610.2|1610.6|1610.2|1610.6|1610.4|1610.4|1610.2|0
1623158920000|2021-06-08 13:28:40||1610.4||1610.4||1610.4||1610.4|0
1623158930000|2021-06-08 13:28:50|1610.8|1610.6|1610.4|1610.2|1610.8|1610.6|1610.4|1610.2|0
1623158960000|2021-06-08 13:29:20|1610.2|1610|1609.4|1609.2|1610.2|1610|1609.2|1609|0
1623158970000|2021-06-08 13:29:30|1609.6|1609|1610.2|1609.8|1610.2|1610|1609.4|1609|0
1623158980000|2021-06-08 13:29:40|1610|1610|1610|1609.6|1610|1610|1610|1609.6|0
1623158990000|2021-06-08 13:29:50|1610.2|1609.8|1609.6|1609.2|1610.2|1610|1609.4|1609.2|0
1623159000000|2021-06-08 13:30:00|1609.4|1609|1607.8|1607.6|1609.6|1609.2|1607.8|1607.4|0
1623159010000|2021-06-08 13:30:10|1608|1607.4|1608.4|1608|1609|1608.6|1607.4|1607.2|46
1623159020000|2021-06-08 13:30:20|1608.2|1608.2|1608|1607.6|1608.4|1608.2|1607.6|1607.4|0
1623159030000|2021-06-08 13:30:30|1607.8|1607.8|1607.6|1607.2|1608.4|1608|1607.2|1607|0
1623159040000|2021-06-08 13:30:40|1607.4|1607|1607.8|1607.6|1608|1607.8|1607.2|1607|0
1623159050000|2021-06-08 13:30:50|1608|1607.8|1607.2|1607|1608|1607.8|1607|1606.8|0
1623159060000|2021-06-08 13:31:00|1607.4|1607.2|1609.4|1608.8|1609.4|1609|1607.2|1607|1058
1623159070000|2021-06-08 13:31:10|1609.2|1608.6|1608.2|1608|1609.4|1609.2|1608.2|1608|1797
1623159080000|2021-06-08 13:31:20|1608.4|1608.2|1608|1607.8|1608.4|1608.2|1608|1607.6|0
1623159090000|2021-06-08 13:31:30|1607.8|1607.6|1607.4|1607.2|1608|1607.6|1607.4|1607.2|230
1623159100000|2021-06-08 13:31:40|1607.2|1607|1607.6|1607.4|1607.6|1607.4|1607.2|1607|0
1623159110000|2021-06-08 13:31:50|1607.8|1607.6|1607.6|1607.2|1608.2|1607.8|1607.4|1607.2|1008
1623159120000|2021-06-08 13:32:00|1607.4|1607|1607|1606.6|1607.4|1607|1606.6|1606.4|0
1623159130000|2021-06-08 13:32:10|1607.2|1606.8|1607|1606.8|1607.2|1607|1606.8|1606.4|0
1623159140000|2021-06-08 13:32:20|1607.2|1607|1607.4|1607|1608|1607.6|1607.2|1607|0
1623159150000|2021-06-08 13:32:30|1607.2|1606.8|1607.2|1606.8|1607.4|1607.2|1607|1606.8|0
1623159160000|2021-06-08 13:32:40|1607|1607|1607.8|1607.4|1608|1607.6|1607|1606.8|0
1623159170000|2021-06-08 13:32:50|1607.6|1607.6|1607.2|1607|1607.6|1607.6|1607|1606.6|0
1623159180000|2021-06-08 13:33:00|1607.4|1606.8|1607.4|1606.8|1607.4|1607|1606.6|1606.2|0
1623159190000|2021-06-08 13:33:10|1607.2|1606.6|1607|1606.6|1607.4|1607|1607|1606.6|0
1623159200000|2021-06-08 13:33:20|1607.2|1606.8|1607.2|1606.8|1607.4|1607|1607|1606.8|0
1623159210000|2021-06-08 13:33:30|1607|1607|1607|1606.8|1607.4|1607.2|1606.6|1606.2|0
1623159220000|2021-06-08 13:33:40|1607.2|1606.6|1607.2|1606.8|1607.4|1607.2|1606.8|1606.6|0
1623159230000|2021-06-08 13:33:50|1607|1607|1608.4|1608|1608.4|1608|1607|1607|0
1623159240000|2021-06-08 13:34:00|1608.2|1607.8|1607.6|1607.2|1608.4|1608|1607.4|1607.2|0
1623159250000|2021-06-08 13:34:10|1607.8|1607.4|1607.6|1607.4|1607.8|1607.6|1607.6|1607.2|0
1623159260000|2021-06-08 13:34:20|1607.4|1607.2|1607.8|1607.6|1608|1607.6|1607.4|1607|0
1623159270000|2021-06-08 13:34:30|1608|1607.8|1608|1607.8|1608.2|1608|1607.8|1607.6|0
1623159280000|2021-06-08 13:34:40|1608.2|1608|1608.6|1608.4|1608.8|1608.6|1608|1608|358
1623159290000|2021-06-08 13:34:50|1608.4|1608.2|1607.2|1607|1608.4|1608.2|1607.2|1607|0
1623159300000|2021-06-08 13:35:00|1607|1606.8|1606.8|1606.4|1607.4|1607|1606.8|1606.4|0
1623159310000|2021-06-08 13:35:10|1606.6|1606.2|1605.4|1605.2|1606.6|1606.2|1605|1604.6|100
1623159320000|2021-06-08 13:35:20|1605.6|1605.4|1605.8|1605.6|1606.2|1605.8|1605.4|1605.2|396
1623159330000|2021-06-08 13:35:30|1606|1605.8|1605.6|1605.2|1606.2|1605.8|1605.6|1605.2|0
1623159340000|2021-06-08 13:35:40|1605.4|1605.4|1605.4|1605|1605.8|1605.6|1605.4|1605|0
1623159350000|2021-06-08 13:35:50|1605.6|1605.2|1605.4|1605.2|1606|1605.6|1605.2|1605|0
1623159360000|2021-06-08 13:36:00||1605||1605.2||1605.2||1605|0
1623159370000|2021-06-08 13:36:10|1605.2|1605|1605.2|1604.8|1605.2|1605|1605|1604.8|0
1623159380000|2021-06-08 13:36:20|1605|1605|1604.2|1604|1605.2|1605|1604.2|1603.8|0
1623159390000|2021-06-08 13:36:30|1604.4|1603.8|1603|1602.6|1604.4|1604.2|1602.8|1602.6|0
1623159400000|2021-06-08 13:36:40|1603.2|1602.8|1603.2|1603|1603.6|1603.4|1603.2|1602.6|0
1623159410000|2021-06-08 13:36:50|1603|1602.8|1603.4|1603|1603.4|1603.2|1603|1602.8|0
1623159420000|2021-06-08 13:37:00|1603.2|1602.8|1602.4|1601.8|1603.4|1603.2|1602|1601.8|256
1623159430000|2021-06-08 13:37:10|1602.2|1602|1602.2|1601.8|1602.6|1602.2|1602|1601.8|0
1623159440000|2021-06-08 13:37:20|1602.4|1602|1602.6|1602.2|1603|1602.6|1602.2|1601.8|0
1623159450000|2021-06-08 13:37:30|1602.8|1602.4|1603|1602.4|1603.2|1602.8|1602.4|1602.2|0
1623159460000|2021-06-08 13:37:40|1603.2|1602.6|1602.6|1602|1603.2|1603|1602.4|1602|0
1623159470000|2021-06-08 13:37:50|1602.4|1601.8|1602.2|1601.8|1602.4|1601.8|1602|1601.8|0
1623159480000|2021-06-08 13:38:00|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1602.4|1601.8|0
1623159490000|2021-06-08 13:38:10|1602.6|1602.2|1602.6|1602.4|1603.2|1602.8|1602.6|1602.2|0
1623159500000|2021-06-08 13:38:20|1602.8|1602.6|1602.6|1602|1603|1602.8|1602.4|1602|0
1623159510000|2021-06-08 13:38:30|1602.4|1601.8|1601.2|1601|1602.4|1601.8|1601.2|1601|0
1623159520000|2021-06-08 13:38:40|1601.4|1601.2|1602.4|1602|1603|1602.6|1600.6|1600.4|8582
1623159530000|2021-06-08 13:38:50|1602.2|1601.8|1601.6|1601.2|1602.4|1602.2|1601.2|1601|0
1623159540000|2021-06-08 13:39:00|1601.4|1601|1600.6|1600.4|1601.6|1601|1600.4|1600.2|0
1623159550000|2021-06-08 13:39:10|1600.8|1600.6|1601.4|1601|1601.6|1601.4|1600.8|1600.4|0
1623159560000|2021-06-08 13:39:20|1601.2|1601.2|1602|1601.6|1602.4|1602.2|1601.2|1601|2694
1623159570000|2021-06-08 13:39:30|1602.2|1601.4|1600.8|1600.6|1602.2|1601.4|1600.6|1600.4|0
1623159580000|2021-06-08 13:39:40|1601|1600.8|1599.2|1598.8|1601|1600.8|1599.2|1598.6|30
1623159590000|2021-06-08 13:39:50|1599|1598.6|1597.6|1597.2|1599.2|1598.8|1597.4|1597.2|481
1623159600000|2021-06-08 13:40:00|1597.4|1597|1597|1596.8|1597.4|1597.2|1596.4|1596.2|481
1623159610000|2021-06-08 13:40:10|1597.2|1597|1598.6|1598|1598.6|1598.2|1597.2|1597|56
1623159620000|2021-06-08 13:40:20|1598.4|1597.8|1598.4|1597.8|1598.4|1597.8|1598|1597.8|0
1623159630000|2021-06-08 13:40:30|1598.2|1598.4|1598.8|1598.4|1599|1598.6|1598.2|1598.2|0
1623159640000|2021-06-08 13:40:40|1598.6|1598.2|1599|1598.6|1599.4|1599|1598.6|1598.2|0
1623159650000|2021-06-08 13:40:50|1598.8|1598.4|1599.6|1599.2|1599.8|1599.2|1598.4|1598.2|0
1623159660000|2021-06-08 13:41:00|1599.8|1599|1599.2|1598.8|1599.8|1599.4|1599|1598.4|0
1623159670000|2021-06-08 13:41:10|1599.4|1599|1599.6|1599.2|1599.8|1599.2|1599.4|1598.6|0
1623159680000|2021-06-08 13:41:20|1599.4|1599|1599.6|1599.2|1600|1599.6|1599.4|1598.8|0
1623159690000|2021-06-08 13:41:30|1599.8|1599|1599.2|1598.8|1599.8|1599.4|1599|1598.6|0
1623159700000|2021-06-08 13:41:40|1599.4|1599|1598.8|1598.4|1599.6|1599.2|1598.8|1598.4|0
1623159710000|2021-06-08 13:41:50|1599|1598.6|1599.6|1598.8|1599.6|1599|1598.8|1598.4|0
1623159720000|2021-06-08 13:42:00|1599.4|1599|1600.4|1600|1600.6|1600|1599.4|1599|0
1623159730000|2021-06-08 13:42:10|1600.6|1600.2|1600.6|1600|1601.2|1600.8|1600.4|1600|0
1623159740000|2021-06-08 13:42:20|1600.4|1600.2|1600.6|1599.8|1600.8|1600.4|1600.2|1599.8|0
1623159750000|2021-06-08 13:42:30|1600.4|1600|1600.2|1599.6|1600.6|1600.2|1599.8|1599.4|0
1623159760000|2021-06-08 13:42:40|1600.4|1599.8|1601.2|1600.6|1601.2|1600.8|1600.2|1599.8|0
1623159770000|2021-06-08 13:42:50|1601|1600.8|1600.2|1599.6|1601.2|1600.8|1600|1599.4|0
1623159780000|2021-06-08 13:43:00|1600|1599.8|1600.6|1600.2|1600.6|1600.2|1599.8|1599.4|0
1623159790000|2021-06-08 13:43:10|1600.4|1600|1600.8|1600.2|1600.8|1600.2|1600.4|1600|0
1623159800000|2021-06-08 13:43:20|1601|1600.4|1600.6|1600.2|1601|1600.4|1600.4|1600.2|0
1623159810000|2021-06-08 13:43:30|1600.4|1600|1600.8|1600.4|1600.8|1600.4|1600|1599.6|0
1623159820000|2021-06-08 13:43:40|1600.6|1600.2|1601.2|1600.8|1601.4|1600.8|1600|1599.6|0
1623159830000|2021-06-08 13:43:50|1601|1600.6|1601.4|1601|1601.6|1601.2|1601|1600.6|0
1623159840000|2021-06-08 13:44:00|1601.6|1601.2|1602.2|1601.8|1602.4|1601.8|1601.4|1601|0
1623159850000|2021-06-08 13:44:10|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1602.2|1602|0
1623159860000|2021-06-08 13:44:20|1603|1602.6|1603.6|1603.2|1603.6|1603.2|1602.8|1602.4|0
1623159870000|2021-06-08 13:44:30|1603.4|1603|1602.8|1602.2|1603.4|1603|1602.6|1602|0
1623159880000|2021-06-08 13:44:40|1603|1602.4|1602.4|1601.8|1603|1602.4|1602|1601.4|0
1623159890000|2021-06-08 13:44:50|1602.6|1602|1603|1602.4|1603|1602.4|1602.4|1602|0
1623159900000|2021-06-08 13:45:00|1602.8|1602.2|1601.6|1601.2|1602.8|1602.2|1601.4|1601.2|0
1623159910000|2021-06-08 13:45:10|1601.8|1601.4|1601.8|1601.2|1601.8|1601.4|1601.6|1601.2|0
1623159920000|2021-06-08 13:45:20|1601.6|1601.4|1602.2|1601.6|1602.2|1601.8|1601.6|1601.4|0
1623159930000|2021-06-08 13:45:30|1602.4|1601.8|1602.2|1601.8|1602.6|1602|1602.2|1601.6|0
1623159940000|2021-06-08 13:45:40|1602.4|1602|1602.8|1602.2|1602.8|1602.6|1602.4|1602|0
1623159950000|2021-06-08 13:45:50|1603|1602.4|1603|1602.6|1603|1602.8|1603|1602.2|0
1623159960000|2021-06-08 13:46:00|1603.2|1602.8|1603.4|1603|1603.4|1603|1603.2|1602.8|0
1623159970000|2021-06-08 13:46:10|1603.6|1603.2|1604|1603.4|1604|1603.4|1603.6|1603|0
1623159980000|2021-06-08 13:46:20|1604.2|1603.6|1604.2|1603.8|1604.2|1604|1604|1603.6|0
1623159990000|2021-06-08 13:46:30|1604|1603.6|1603.4|1603|1604.2|1603.6|1603.4|1603|0
1623160000000|2021-06-08 13:46:40|1603.2|1602.8|1603.6|1602.8|1603.6|1603.2|1603|1602.6|0
1623160010000|2021-06-08 13:46:50|1603.4|1603.2|1603.6|1603|1603.6|1603.4|1603.4|1603|0
1623160020000|2021-06-08 13:47:00|1603.4|1603.2|1604.4|1603.8|1604.6|1604.2|1603.2|1602.8|0
1623160030000|2021-06-08 13:47:10|1604.6|1604|1604.4|1604|1604.6|1604.2|1604.2|1604|0
1623160040000|2021-06-08 13:47:20|1604.2|1603.8|1603.8|1603.2|1604.4|1603.8|1603.8|1603.2|0
1623160050000|2021-06-08 13:47:30|1604|1603.4|1603.6|1603.2|1604.4|1603.6|1603|1602.6|0
1623160060000|2021-06-08 13:47:40|1603.4|1603|1602|1601.4|1603.6|1603|1602|1601.4|0
1623160070000|2021-06-08 13:47:50|1601.8|1601.2|1602.2|1601.6|1602.2|1601.8|1601.4|1601.2|0
1623160080000|2021-06-08 13:48:00|1602|1601.8|1603|1602.4|1603|1602.6|1602|1601.8|0
1623160090000|2021-06-08 13:48:10|1602.8|1602.6|1603.6|1603.2|1604|1603.6|1602.8|1602.6|0
1623160100000|2021-06-08 13:48:20|1603.4|1603.4|1603.8|1603.6|1604.4|1603.8|1603.4|1603.2|0
1623160110000|2021-06-08 13:48:30|1603.6|1603.2|1603.6|1603|1603.8|1603.4|1603.6|1603|0
1623160120000|2021-06-08 13:48:40|1603.4|1603.2|1602.8|1602.4|1603.6|1603.2|1602.8|1602.4|0
1623160130000|2021-06-08 13:48:50|1602.6|1602.2|1602.2|1601.8|1602.6|1602.2|1602|1601.8|0
1623160140000|2021-06-08 13:49:00|1602|1601.6|1602.2|1601.8|1602.2|1602|1601.6|1601.4|0
1623160150000|2021-06-08 13:49:10|1602|1602|1602.6|1602.4|1603|1602.6|1602|1601.8|0
1623160160000|2021-06-08 13:49:20|1602.4|1602|1602.4|1602|1603|1602.6|1602.4|1602|0
1623160170000|2021-06-08 13:49:30|1602.6|1602.2|1602.6|1602|1602.6|1602.2|1602|1601.8|0
1623160180000|2021-06-08 13:49:40|1602.2|1601.8|1602.4|1602|1602.6|1602|1602|1601.8|0
1623160190000|2021-06-08 13:49:50|1602.2|1601.8|1601.8|1601.4|1602.2|1602|1601.6|1601.2|0
1623160200000|2021-06-08 13:50:00|1602|1601.2|1601.2|1600.8|1602|1601.2|1601|1600.8|0
1623160210000|2021-06-08 13:50:10|1601|1600.6|1600.6|1600.4|1601.2|1600.8|1600.6|1600.2|0
1623160220000|2021-06-08 13:50:20|1600.4|1600.2|1600.6|1600.4|1600.6|1600.4|1600|1599.8|0
1623160230000|2021-06-08 13:50:30|1600.8|1600.6|1601|1600.6|1601.2|1600.8|1600.6|1600.2|0
1623160240000|2021-06-08 13:50:40|1601.2||1601||1601.2||1600.8||0
1623160250000|2021-06-08 13:50:50|1601.2|1600.8|1600.4|1600|1601.2|1600.8|1600.2|1600|0
1623160260000|2021-06-08 13:51:00|1600.2|1600.2|1600.2|1599.8|1600.2|1600.2|1600|1599.8|0
1623160270000|2021-06-08 13:51:10|1600|1600|1600|1599.6|1600.4|1600.2|1600|1599.6|0
1623160280000|2021-06-08 13:51:20|1600.2|1599.8|1601.4|1601|1601.4|1601|1600.2|1599.8|0
1623160290000|2021-06-08 13:51:30|1601.2|1600.8|1601|1600.6|1601.2|1601|1600.8|1600.4|0
1623160300000|2021-06-08 13:51:40|1601.2|1600.8|1601.4|1601|1601.4|1601|1601|1600.8|0
1623160310000|2021-06-08 13:51:50|1601.2|1600.8|1601.4|1600.8|1601.4|1601|1601|1600.6|0
1623160320000|2021-06-08 13:52:00|1601.2|1600.6|1602|1601.4|1602|1601.6|1601|1600.6|0
1623160330000|2021-06-08 13:52:10|1601.8|1601.6|1601.8|1601.2|1602|1601.6|1601.6|1601.2|0
1623160340000|2021-06-08 13:52:20|1601.6|1601.4|1601.6|1601.4|1601.8|1601.4|1601.6|1601.4|0
1623160350000|2021-06-08 13:52:30|1601.8|1601.6|1601.6|1601.4|1601.8|1601.6|1601.6|1601.4|0
1623160360000|2021-06-08 13:52:40|1601.8|1601.6|1602.2|1601.8|1602.2|1602|1601.8|1601.4|0
1623160370000|2021-06-08 13:52:50|1602|1601.6|1602.6|1602.2|1602.6|1602.2|1601.8|1601.6|0
1623160380000|2021-06-08 13:53:00|1602.4|1602|1602|1601.6|1602.4|1602.2|1601.8|1601.6|0
1623160390000|2021-06-08 13:53:10|1602.2|1601.8|1602.6|1602|1602.8|1602.4|1602|1601.8|2344
1623160400000|2021-06-08 13:53:20|1602.2|1602.2|1602.4|1602|1602.6|1602.2|1602.2|1601.8|0
1623160410000|2021-06-08 13:53:30|1602.6|1602.2|1603.4|1603.2|1603.4|1603.2|1602.6|1602.2|0
1623160420000|2021-06-08 13:53:40|1603.2|1603|1604.2|1603.8|1604.2|1603.8|1603.2|1603|0
1623160430000|2021-06-08 13:53:50|1604|1603.6|1603.4|1603|1604|1603.8|1602.8|1602.6|0
1623160440000|2021-06-08 13:54:00|1603.2|1602.8|1603.2|1602.6|1603.2|1602.8|1603|1602.6|0
1623160450000|2021-06-08 13:54:10|1603|1602.8|1603.4|1603|1603.6|1603.2|1603|1602.8|0
1623160460000|2021-06-08 13:54:20|1603.6|1603.2|1603.2|1602.8|1604.2|1603.8|1603|1602.8|0
1623160470000|2021-06-08 13:54:30|1603|1602.6|1603|1602.6|1603.2|1603|1603|1602.6|0
1623160480000|2021-06-08 13:54:40|1603.2|1602.8|1603|1602.4|1603.2|1602.8|1602.6|1602.2|0
1623160490000|2021-06-08 13:54:50|1602.8|1602.6|1603.2|1602.8|1603.4|1603|1602.8|1602.6|0
1623160500000|2021-06-08 13:55:00|1603|1603|1603.4|1602.8|1604|1603.6|1602.8|1602.6|0
1623160510000|2021-06-08 13:55:10|1603.2|1603|1603.6|1603|1603.8|1603.6|1603.2|1603|0
1623160520000|2021-06-08 13:55:20|1603.4|1603.2|1603.4|1603|1603.6|1603.2|1603.4|1603|0
1623160530000|2021-06-08 13:55:30|1603.2|1602.8|1603|1602.8|1603.4|1602.8|1602.6|1602.4|0
1623160540000|2021-06-08 13:55:40|1603.2|1603|1603|1602.6|1603.2|1603|1603|1602.6|0
1623160550000|2021-06-08 13:55:50|1603.2|1602.8|1603|1602.6|1603.2|1603|1602.8|1602.6|0
1623160560000|2021-06-08 13:56:00|1603.2|1602.8|1603|1602.6|1603.2|1603|1602.8|1602.4|0
1623160570000|2021-06-08 13:56:10|1603.2|1602.4|1603|1602.6|1603.2|1602.8|1603|1602.4|0
1623160580000|2021-06-08 13:56:20|1603.2|1602.8|1603.2|1602.8|1603.2|1603|1603|1602.6|169
1623160590000|2021-06-08 13:56:30|1603.4|1603|1603.2|1602.8|1603.8|1603.4|1603|1602.8|0
1623160600000|2021-06-08 13:56:40|1603.4|1603|1603.6|1603|1603.6|1603|1603.4|1603|0
1623160610000|2021-06-08 13:56:50|1603.4|1602.8|1602.8|1602.4|1603.4|1602.8|1602.6|1602.4|0
1623160620000|2021-06-08 13:57:00|1603|1602.6|1602.8|1602.4|1603|1602.8|1602.8|1602.4|0
1623160630000|2021-06-08 13:57:10|1602.6|1602.6|1602.8|1602.4|1603|1602.8|1602.6|1602.4|0
1623160640000|2021-06-08 13:57:20|1603|1602.6|1603.4|1603|1603.4|1603|1603|1602.6|0
1623160650000|2021-06-08 13:57:30|1603.2|1603.2|1603.8|1603.4|1603.8|1603.6|1603.2|1603.2|0
1623160660000|2021-06-08 13:57:40|1603.6|1603.2|1603.2|1603|1603.6|1603.4|1603.2|1603|0
1623160670000|2021-06-08 13:57:50|1603.4|1602.8|1602.4|1602|1603.4|1602.8|1602.2|1602|0
1623160680000|2021-06-08 13:58:00|1602.2|1601.8|1601.8|1601.6|1602.2|1602|1601.8|1601.6|0
1623160690000|2021-06-08 13:58:10|1602|1601.8|1601.8|1601.6|1602.2|1602|1601.8|1601.6|0
1623160700000|2021-06-08 13:58:20|1602|1601.8|1602.2|1602|1602.2|1602|1602|1601.6|0
1623160710000|2021-06-08 13:58:30|1602.4|1602.2|1602.6|1602|1602.6|1602.2|1602.4|1602|0
1623160720000|2021-06-08 13:58:40|1602.4|1602.2|1602.6|1602.2|1602.6|1602.4|1602.4|1602.2|0
1623160730000|2021-06-08 13:58:50|1602.4|1602|1602.2|1601.8|1602.4|1602|1602|1601.8|0
1623160740000|2021-06-08 13:59:00|1602|1601.6|1602|1601.6|1602.2|1601.8|1601.8|1601.6|0
1623160750000|2021-06-08 13:59:10|1601.8|1601.4|1601.2|1601|1601.8|1601.4|1601.2|1601|0
1623160760000|2021-06-08 13:59:20|1601.4|1601.2|1602|1601.6|1602.2|1602|1601.2|1601|0
1623160770000|2021-06-08 13:59:30|1602.2|1601.8|1603.4|1603|1603.4|1603|1602.2|1601.8|0
1623160780000|2021-06-08 13:59:40|1603.6|1603.2|1603.8|1603.4|1603.8|1603.4|1603.6|1603.2|0
1623160790000|2021-06-08 13:59:50|1604|1603.6|1604|1603.6|1604|1603.6|1604|1603.6|0
1623160800000|2021-06-08 14:00:00|1603.8|1603.4|1603.8|1603.4|1604.2|1604|1603.4|1603.2|0
1623160810000|2021-06-08 14:00:10|1604|1603.6|1605|1604.6|1605|1604.8|1604|1603.6|261
1623160820000|2021-06-08 14:00:20|1605.2|1604.8|1605.6|1605.2|1605.6|1605.2|1605|1604.8|0
1623160830000|2021-06-08 14:00:30|1605.4|1605|1607.2|1606.8|1607.2|1606.8|1605.4|1605|2581
1623160840000|2021-06-08 14:00:40|1607|1606.6|1607.2|1606.8|1607.2|1607|1607|1606.6|0
1623160850000|2021-06-08 14:00:50|1607|1606.6|1607.6|1607.2|1607.8|1607.4|1606.8|1606.6|0
1623160860000|2021-06-08 14:01:00|1607.8|1607.4|1608.8|1608.2|1609|1608.8|1607.2|1606.6|0
1623160870000|2021-06-08 14:01:10|1609|1608.4|1608.6|1608.2|1609|1608.6|1608.4|1608.2|0
1623160880000|2021-06-08 14:01:20||1608.4||1608.2||1608.4||1608.2|0
1623160890000|2021-06-08 14:01:30|1608.4|1608|1607.8|1607.6|1608.6|1608|1607.8|1607.6|0
1623160900000|2021-06-08 14:01:40|1608|1607.8|1609|1608.6|1609|1608.8|1608|1607.8|0
1623160910000|2021-06-08 14:01:50|1609.2|1608.8|1610.6|1610|1610.6|1610.2|1609|1608.8|0
1623160920000|2021-06-08 14:02:00|1610.4|1610.2|1609.8|1609.4|1610.6|1610.4|1609.8|1609.4|0
1623160930000|2021-06-08 14:02:10|1610|1609.6|1609.6|1609.2|1610.4|1610|1609.2|1609|0
1623160940000|2021-06-08 14:02:20|1609.8|1609|1609.6|1609.2|1609.8|1609.2|1609.2|1609|0
1623160950000|2021-06-08 14:02:30|1609.8|1609.4|1610.6|1610|1610.6|1610.2|1609.8|1609.4|0
1623160960000|2021-06-08 14:02:40|1610.4|1609.8|1610.4|1610.2|1610.8|1610.4|1610|1609.8|0
1623160970000|2021-06-08 14:02:50|1610.2|1610|1610.6|1610|1610.6|1610.2|1610|1609.8|0
1623160980000|2021-06-08 14:03:00|1610.4|1610.2|1610.8|1610.2|1611.2|1610.6|1610.4|1610|0
1623160990000|2021-06-08 14:03:10|1610.4|1610.4|1610.8|1610.4|1611.2|1610.8|1610.4|1610.4|0
1623161000000|2021-06-08 14:03:20|1610.6|1610.2|1610.8|1610.2|1610.8|1610.2|1610|1609.8|0
1623161010000|2021-06-08 14:03:30|1610.6|1610|1610.4|1610|1610.8|1610.2|1610.4|1610|0
1623161020000|2021-06-08 14:03:40|1610.6|1610.2|1611.4|1611|1611.6|1611.2|1610.4|1610.2|0
1623161030000|2021-06-08 14:03:50|1611.2|1610.8|1610.8|1610.2|1611.2|1610.8|1610.6|1610.2|0
1623161040000|2021-06-08 14:04:00|1611|1610.4|1610.8|1610.4|1611|1610.6|1610.4|1610.2|0
1623161050000|2021-06-08 14:04:10|1611|1610.6|1611.4|1610.8|1611.4|1610.8|1610.8|1610.6|0
1623161060000|2021-06-08 14:04:20|1611.2|1611|1611.2|1610.8|1611.4|1611.2|1611|1610.8|0
1623161070000|2021-06-08 14:04:30|1611|1610.6|1610.4|1610|1611.2|1610.8|1610.2|1610|0
1623161080000|2021-06-08 14:04:40|1610.2|1609.8|1610.4|1610|1610.4|1610|1610|1609.6|0
1623161090000|2021-06-08 14:04:50|1610.6|1610.2|1610.8|1610.4|1610.8|1610.4|1610.4|1610|0
1623161100000|2021-06-08 14:05:00|1610.6|1610.2|1610.4|1610|1610.8|1610.4|1610.2|1610|0
1623161110000|2021-06-08 14:05:10|1610.2|1609.8|1610.6|1610.2|1610.6|1610.2|1609.8|1609.6|0
1623161120000|2021-06-08 14:05:20|1610.4|1610|1610.4|1609.8|1610.4|1610|1610|1609.6|0
1623161130000|2021-06-08 14:05:30|1610.2|1609.6|1610.2|1609.8|1610.4|1609.8|1609.8|1609.4|0
1623161140000|2021-06-08 14:05:40|1610|1609.6|1610|1609.8|1610.4|1610|1610|1609.6|0
1623161150000|2021-06-08 14:05:50|1610.2|1610|1610.8|1610.4|1610.8|1610.4|1610.2|1609.8|0
1623161160000|2021-06-08 14:06:00|1610.6|1610.2|1610.4|1610|1610.8|1610.2|1609.8|1609.6|0
1623161170000|2021-06-08 14:06:10|1610.6|1610.2|1610.8|1610.4|1610.8|1610.6|1610.4|1610.2|0
1623161180000|2021-06-08 14:06:20|1610.4|1610.2|1610.4|1610.2|1610.8|1610.4|1610.2|1610|0
1623161190000|2021-06-08 14:06:30|1610.2|1610|1610.6|1610.2|1610.6|1610.4|1610.2|1610|0
1623161200000|2021-06-08 14:06:40|1610.8|1610.4|1610.4|1610.2|1610.8|1610.6|1610.4|1610.2|0
1623161210000|2021-06-08 14:06:50|1610.6|1610.4|1610.8|1610.4|1610.8|1610.4|1610.6|1610.4|0
1623161220000|2021-06-08 14:07:00|1611|1610.6|1612.2|1611.8|1612.4|1611.8|1610.8|1610.6|0
1623161230000|2021-06-08 14:07:10|1612.4|1612|1612.2|1611.8|1612.8|1612.2|1612|1611.8|0
1623161240000|2021-06-08 14:07:20|1612.8|1612|1612|1611.8|1612.8|1612.2|1612|1611.6|0
1623161250000|2021-06-08 14:07:30|1611.8|1611.6|1611.6|1611.2|1612|1611.8|1611.4|1611.2|0
1623161260000|2021-06-08 14:07:40|1611.4|1611|1611.4|1611|1611.4|1611.2|1611|1610.8|0
1623161270000|2021-06-08 14:07:50|1610.8|1610.8|1611.2|1610.6|1611.2|1611|1610.6|1610.4|0
1623161280000|2021-06-08 14:08:00|1611.4|1610.8|1611.2|1610.8|1611.6|1611.2|1611|1610.6|0
1623161290000|2021-06-08 14:08:10|1611|1610.6|1611.2|1610.8|1611.2|1610.8|1610.8|1610.6|0
1623161300000|2021-06-08 14:08:20|1611|1610.6|1611.2|1610.6|1611.2|1610.8|1610.8|1610.6|0
1623161310000|2021-06-08 14:08:30|1611|1610.4|1610.8|1610.4|1611|1610.6|1610.6|1610.4|0
1623161320000|2021-06-08 14:08:40|1610.6|1610.2|1611|1610.4|1611|1610.8|1610.6|1610.2|0
1623161330000|2021-06-08 14:08:50|1611.2|1610.6|1611.4|1611.2|1611.4|1611.2|1611.2|1610.6|0
1623161340000|2021-06-08 14:09:00|1611.2|1611|1611.4|1611|1611.4|1611.2|1610.8|1610.6|0
1623161350000|2021-06-08 14:09:10|1611.6|1611.2|1611.6|1611.2|1611.6|1611.4|1611.4|1611|0
1623161360000|2021-06-08 14:09:20|1611.8|1611.4|1612|1611.6|1612|1611.8|1611.6|1611.4|0
1623161370000|2021-06-08 14:09:30|1611.8|1611.4|1611.6|1611.4|1612|1611.8|1611.4|1611.2|0
1623161380000|2021-06-08 14:09:40|1611.8|1611.6|1612|1611.6|1612|1611.8|1611.8|1611.4|0
1623161390000|2021-06-08 14:09:50|1611.8|1611.4|1611.8|1611.6|1612.4|1612|1611.8|1611.4|0
1623161400000|2021-06-08 14:10:00|1612|1611.4|1612.2|1611.8|1612.2|1612|1612|1611.4|0
1623161410000|2021-06-08 14:10:10|1612|1612|1612.2|1611.8|1612.2|1612|1612|1611.8|0
1623161420000|2021-06-08 14:10:20|1612|1612|1612|1611.6|1612.4|1612|1611.8|1611.6|0
1623161430000|2021-06-08 14:10:30|1611.8|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|0
1623161440000|2021-06-08 14:10:40|1612|1611.6|1612.4|1611.8|1612.4|1612.2|1611.8|1611.4|0
1623161450000|2021-06-08 14:10:50|1612.2|1612|1612.4|1612|1612.4|1612.2|1612.2|1611.8|6188
1623161460000|2021-06-08 14:11:00|1612.6|1612.2|1613.4|1612.8|1613.4|1613.2|1612.4|1612|0
1623161470000|2021-06-08 14:11:10|1613.6|1613|1614.2|1613.8|1614.4|1614|1613.6|1613|0
1623161480000|2021-06-08 14:11:20|1614.4|1614|1614.2|1613.8|1614.4|1614|1614|1613.6|0
1623161490000|2021-06-08 14:11:30|1614.4|1614|1614.2|1613.8|1614.6|1614.4|1614|1613.8|0
1623161500000|2021-06-08 14:11:40|1614|1613.6|1613.8|1613.4|1614|1613.6|1613.2|1613|0
1623161510000|2021-06-08 14:11:50|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1623161520000|2021-06-08 14:12:00|1613.8|1613.4|1613.6|1613.2|1613.8|1613.6|1613.4|1613.2|0
1623161530000|2021-06-08 14:12:10|1613.4|1613|1613.2|1612.8|1613.4|1613|1613|1612.8|0
1623161540000|2021-06-08 14:12:20|1613|1612.6|1612.8|1612.6|1613.2|1613|1612.8|1612.4|0
1623161550000|2021-06-08 14:12:30|1613|1613|1613.2|1612.8|1613.2|1613|1613|1612.6|1272
1623161560000|2021-06-08 14:12:40|1613.4|1613|1614.4|1614|1614.4|1614.2|1613.2|1613|253
1623161570000|2021-06-08 14:12:50|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.6|1614.2|0
1623161580000|2021-06-08 14:13:00|1615|1614.6|1614.8|1614.4|1615|1614.6|1614.6|1614.4|0
1623161590000|2021-06-08 14:13:10|1614.6|1614.6|1614.4|1614|1614.6|1614.6|1614.2|1614|0
1623161600000|2021-06-08 14:13:20|1614.2|1613.8|1614.4|1614|1614.4|1614.2|1614|1613.8|0
1623161610000|2021-06-08 14:13:30|1614.2|1613.8|1614.2|1613.8|1614.4|1614.2|1614|1613.6|0
1623161630000|2021-06-08 14:13:50|1614|1614|1614.4|1614.2|1614.6|1614.4|1614|1614|0
1623161640000|2021-06-08 14:14:00|1614.2|1614|1614.2|1613.6|1614.6|1614.2|1614|1613.6|0
1623161650000|2021-06-08 14:14:10|1614|1613.8|1614.2|1613.8|1614.4|1614|1614|1613.8|0
1623161660000|2021-06-08 14:14:20|1614.4|1614|1615|1614.6|1615|1614.8|1614.2|1613.8|0
1623161670000|2021-06-08 14:14:30|1614.8|1614.8|1614.8|1614.6|1615|1614.8|1614.6|1614.4|0
1623161680000|2021-06-08 14:14:40|1615|1614.4|1614.2|1613.8|1615|1614.4|1614.2|1613.8|0
1623161690000|2021-06-08 14:14:50|1614|1614|1614.2|1613.8|1614.2|1614|1614|1613.8|0
1623161700000|2021-06-08 14:15:00|1614.4|1614|1613.6|1613.2|1614.4|1614|1613.6|1613.2|0
1623161710000|2021-06-08 14:15:10|1613.8|1613.4|1613.4|1613|1613.8|1613.6|1613.2|1613|0
1623161720000|2021-06-08 14:15:20|1613.2|1612.8|1613.2|1612.8|1613.2|1613|1613|1612.8|0
1623161730000|2021-06-08 14:15:30|1613.4|1613|1613.6|1613.2|1613.6|1613.4|1613.2|1613|0
1623161740000|2021-06-08 14:15:40|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.8|1613.4|0
1623161750000|2021-06-08 14:15:50|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.6|0
1623161760000|2021-06-08 14:16:00|1613.8|1613.4|1614|1613.6|1614|1613.8|1613.6|1613.4|0
1623161770000|2021-06-08 14:16:10|1614.2|1613.8|1614.8|1614.4|1614.8|1614.4|1614.2|1613.8|0
1623161780000|2021-06-08 14:16:20|1615||1614.8||1615||1614.6||0
1623161790000|2021-06-08 14:16:30|1614.6||1614.6||1614.6||1614.6||0
1623161800000|2021-06-08 14:16:40|1614.4|1614.2|1614.6|1614.2|1614.6|1614.2|1614.4|1614|0
1623161810000|2021-06-08 14:16:50|1614.4|1614|1614.4|1614|1614.4|1614|1614.2|1614|0
1623161820000|2021-06-08 14:17:00|1614.2|1613.8|1614|1613.6|1614.4|1614|1613.8|1613.6|0
1623161830000|2021-06-08 14:17:10|1613.8|1613.4|1613.8|1613.6|1614|1613.8|1613.6|1613.4|0
1623161840000|2021-06-08 14:17:20|1613.6|1613.4|1613.8|1613.4|1614|1613.8|1613.6|1613.4|0
1623161850000|2021-06-08 14:17:30|1613.6|1613.2|1613.8|1613.6|1613.8|1613.6|1613.4|1613.2|0
1623161860000|2021-06-08 14:17:40|1614|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|0
1623161870000|2021-06-08 14:17:50|1614|1613.8|1614|1613.6|1614|1613.8|1613.8|1613.6|0
1623161880000|2021-06-08 14:18:00||1613.8||1613.8||1613.8||1613.8|0
1623161890000|2021-06-08 14:18:10|1614.2|1614|1615.2|1615|1615.2|1615|1614.2|1614|0
1623161900000|2021-06-08 14:18:20|1615|1614.8|1615.8|1615.4|1615.8|1615.4|1614.8|1614.6|0
1623161910000|2021-06-08 14:18:30|1615.6|1615.2|1615.8|1615.2|1615.8|1615.4|1615.4|1615.2|0
1623161920000|2021-06-08 14:18:40|1615.6|1615|1615.6|1615.2|1615.6|1615.2|1615.4|1615|0
1623161930000|2021-06-08 14:18:50|1615.8|1615.4|1615.8|1615.6|1616|1615.6|1615.8|1615.4|0
1623161940000|2021-06-08 14:19:00|1616|1615.8|1616.4|1616|1616.6|1616.2|1616|1615.6|0
1623161950000|2021-06-08 14:19:10|1616.2|1615.8|1615.8|1615.6|1616.2|1615.8|1615.6|1615.4|0
1623161960000|2021-06-08 14:19:20|1616|1615.4|1616.2|1615.8|1616.2|1615.8|1616|1615.4|0
1623161970000|2021-06-08 14:19:30|1616|1616|1617|1616.8|1617|1616.8|1616|1616|0
1623161980000|2021-06-08 14:19:40|1617.2|1617|1616.8|1616.4|1617.4|1617|1616.6|1616.4|0
1623161990000|2021-06-08 14:19:50|1617|1616.6|1617.2|1616.8|1617.4|1617|1617|1616.4|0
1623162000000|2021-06-08 14:20:00|1617|1616.6|1616.8|1616.4|1617.2|1616.6|1616.8|1616.4|0
1623162010000|2021-06-08 14:20:10|1616.6|1616.2|1616.8|1616.4|1616.8|1616.4|1616.4|1616|0
1623162020000|2021-06-08 14:20:20||1616.2||1616.4||1616.4||1616.2|0
1623162030000|2021-06-08 14:20:30|1617|1616.6|1617.4|1617.2|1617.4|1617.2|1616.8|1616.6|0
1623162040000|2021-06-08 14:20:40|1617.6|1617.4|1617.8|1617.4|1618|1617.4|1617.6|1617.4|0
1623162050000|2021-06-08 14:20:50|1618|1617.6|1617.6|1617.2|1618|1617.6|1617.6|1617.2|0
1623162060000|2021-06-08 14:21:00|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|1617.4|1617.2|0
1623162070000|2021-06-08 14:21:10|1617.6|1617.2|1618|1617.6|1618|1617.8|1617.6|1617.2|0
1623162080000|2021-06-08 14:21:20|1617.8|1617.4|1618|1617.6|1618|1617.6|1617.8|1617.4|0
1623162090000|2021-06-08 14:21:30|1617.8||1618||1618||1617.8||0
1623162100000|2021-06-08 14:21:40|1618.2|1617.8|1618.6|1618.4|1618.8|1618.6|1618.2|1617.6|0
1623162110000|2021-06-08 14:21:50|1618.8|1618.2|1618.4|1618.2|1618.8|1618.6|1618.4|1618|0
1623162120000|2021-06-08 14:22:00|1618.2|1618|1618.4|1617.8|1618.4|1618|1618|1617.8|0
1623162130000|2021-06-08 14:22:10|1618.2|1617.6|1618|1617.6|1618.2|1617.8|1617.8|1617.4|0
1623162140000|2021-06-08 14:22:20|1617.8|1617.4|1618|1617.6|1618|1617.6|1617.6|1617.2|0
1623162150000|2021-06-08 14:22:30|1618.2|1617.8|1618.4|1618|1618.4|1618.2|1618|1617.8|0
1623162160000|2021-06-08 14:22:40|1618.6|1618.2|1618.8|1618.4|1619.2|1619|1618.6|1618.2|0
1623162170000|2021-06-08 14:22:50|1618.6|1618.6|1618.4|1618|1618.6|1618.6|1618.2|1618|0
1623162180000|2021-06-08 14:23:00|1618.2|1617.8|1618.4|1618|1618.4|1618|1618|1617.8|0
1623162190000|2021-06-08 14:23:10|1618.2|1617.8|1618.4|1618|1618.4|1618|1618.2|1617.8|0
1623162200000|2021-06-08 14:23:20|1618.2||1618.2||1618.2||1618.2||0
1623162210000|2021-06-08 14:23:30|1618|1617.8|1618|1617.6|1618.2|1617.8|1617.8|1617.6|0
1623162220000|2021-06-08 14:23:40|1618.2|1617.8|1618.2|1617.8|1618.4|1618|1618.2|1617.8|0
1623162230000|2021-06-08 14:23:50|1618|1617.6|1617.8|1617.6|1618|1617.8|1617.6|1617.2|0
1623162240000|2021-06-08 14:24:00|1617.6|1617.4|1617.2|1616.8|1617.8|1617.4|1617|1616.8|520
1623162250000|2021-06-08 14:24:10|1616.8|1616.4|1616.8|1616.4|1616.8|1616.6|1616.6|1616.4|0
1623162260000|2021-06-08 14:24:20|1616.6|1616.2|1615.8|1615.2|1616.6|1616.2|1615.6|1615.2|0
1623162270000|2021-06-08 14:24:30|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|0
1623162280000|2021-06-08 14:24:40|1615.8|1615.6|1616.8|1616.2|1616.8|1616.4|1615.8|1615.6|0
1623162290000|2021-06-08 14:24:50|1617|1616.4|1617.4|1616.8|1617.4|1616.8|1616.8|1616.4|0
1623162300000|2021-06-08 14:25:00|1617.6|1617|1617.2|1616.8|1617.6|1617.2|1617.2|1616.8|0
1623162320000|2021-06-08 14:25:20|1617.4|1617|1618|1617.6|1618|1617.6|1617.4|1617|0
1623162330000|2021-06-08 14:25:30|1618.2|1617.8|1618.8|1618.4|1618.8|1618.4|1618.2|1617.8|0
1623162340000|2021-06-08 14:25:40|1619|1618.6|1619.2|1618.8|1619.2|1618.8|1618.8|1618.4|269
1623162350000|2021-06-08 14:25:50|1619.4|1619|1619.4|1619.2|1619.8|1619.6|1619.4|1619|0
1623162360000|2021-06-08 14:26:00|1619.2|1619|1619|1618.6|1619.6|1619.2|1618.8|1618.4|0
1623162370000|2021-06-08 14:26:10|1619.2|1618.8|1619.4|1619.2|1619.6|1619.2|1619.2|1618.8|0
1623162380000|2021-06-08 14:26:20|1619.6|1619.4|1620|1619.6|1620|1619.8|1619.4|1619.4|0
1623162390000|2021-06-08 14:26:30|1619.8|1619.8|1620.6|1620.4|1620.8|1620.4|1619.8|1619.6|1906
1623162400000|2021-06-08 14:26:40|1620.4|1620.2|1621|1620.6|1621|1620.8|1620|1619.8|0
1623162410000|2021-06-08 14:26:50|1621.2|1620.8|1621.4|1621|1621.4|1621.2|1621|1620.6|0
1623162420000|2021-06-08 14:27:00|1621.2|1620.8|1620.8|1620.4|1621.4|1621.2|1620.6|1620.4|0
1623162430000|2021-06-08 14:27:10|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620|1619.8|0
1623162440000|2021-06-08 14:27:20|1620.6||1620.4||1620.6||1620.4||0
1623162450000|2021-06-08 14:27:30|1620.6|1620.2|1620.8|1620.4|1620.8|1620.4|1620.2|1620|0
1623162460000|2021-06-08 14:27:40|1620.6|1620.6|1621.4|1620.8|1621.4|1621|1620.6|1620.6|0
1623162470000|2021-06-08 14:27:50|1621.2|1621|1621.4|1621|1621.4|1621|1621.2|1620.8|0
1623162480000|2021-06-08 14:28:00|1621.6|1621.2|1621.8|1621.4|1622|1621.6|1621.6|1621.2|0
1623162490000|2021-06-08 14:28:10|1622|1621.6|1623|1622.6|1623|1622.6|1621.8|1621.6|0
1623162500000|2021-06-08 14:28:20|1623.2|1622.8|1622.6|1622.2|1623.4|1623|1622.6|1622.2|0
1623162510000|2021-06-08 14:28:30|1622.4|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|0
1623162520000|2021-06-08 14:28:40|1622.4|1622|1622.4|1622|1622.8|1622.4|1622.4|1622|0
1623162530000|2021-06-08 14:28:50|1622.6|1622.2|1623|1622.6|1623|1622.6|1622.4|1622.2|0
1623162540000|2021-06-08 14:29:00|1623.2|1622.8|1623.2|1622.6|1623.4|1623.2|1622.8|1622.6|0
1623162550000|2021-06-08 14:29:10|1623|1622.4|1623|1622.4|1623.2|1622.8|1622.6|1622.4|0
1623162560000|2021-06-08 14:29:20|1623.2|1622.6|1623.6|1623.2|1623.6|1623.2|1623.2|1622.6|0
1623162570000|2021-06-08 14:29:30|1623.8|1623.4|1623.6|1623.2|1624|1623.4|1623.4|1623.2|0
1623162580000|2021-06-08 14:29:40|1623.8|1623.4|1623.8|1623.4|1624|1623.4|1623.6|1623.4|0
1623162590000|2021-06-08 14:29:50|1624|1623.6|1624|1623.2|1624|1623.6|1623.6|1623.2|0
1623162600000|2021-06-08 14:30:00|1623.8|1623.4|1624.2|1623.8|1624.4|1624|1623.8|1623.4|0
1623162610000|2021-06-08 14:30:10|1624|1623.6|1623.4|1623|1624|1623.6|1623.4|1623|0
1623162620000|2021-06-08 14:30:20|1623.6|1623.2|1623.6|1623|1623.6|1623.2|1623.6|1623|0
1623162630000|2021-06-08 14:30:30|1623.4|1622.8|1622.8|1622.6|1623.4|1622.8|1622.8|1622.6|0
1623162640000|2021-06-08 14:30:40|1623|1622.8|1623.2|1622.6|1623.2|1622.8|1623|1622.6|0
1623162650000|2021-06-08 14:30:50|1623|1622.8|1622.8|1622.6|1623|1623|1622.8|1622.4|0
1623162660000|2021-06-08 14:31:00|1623|1622.4|1622.8|1622.4|1623|1622.4|1622.6|1622.4|0
1623162670000|2021-06-08 14:31:10|1622.6|1622.2|1622.6|1622.2|1623|1622.6|1622|1621.6|0
1623162680000|2021-06-08 14:31:20|1622.4|1622|1622|1621.6|1622.8|1622.4|1621.6|1621.4|753
1623162690000|2021-06-08 14:31:30|1622.2|1621.8|1622.2|1621.8|1622.2|1622|1622|1621.8|0
1623162700000|2021-06-08 14:31:40|1622|1621.6|1621.6|1621.2|1622|1621.6|1621.4|1621.2|0
1623162710000|2021-06-08 14:31:50|1622|1621.4|1622.8|1622.2|1622.8|1622.4|1622|1621.4|0
1623162720000|2021-06-08 14:32:00|1622.6|1622|1622.8|1622.2|1622.8|1622.2|1622.2|1622|0
1623162730000|2021-06-08 14:32:10|1622.6|1622|1622.4|1621.8|1622.6|1622.2|1622.2|1621.8|0
1623162740000|2021-06-08 14:32:20|1622.6|1622|1622.8|1622.2|1622.8|1622.4|1622.6|1622|0
1623162750000|2021-06-08 14:32:30|1622.6|1622|1622|1621.8|1622.6|1622|1622|1621.8|0
1623162760000|2021-06-08 14:32:40|1621.8|1621.4|1621.8|1621.6|1622|1621.8|1621.6|1621.4|0
1623162770000|2021-06-08 14:32:50|1622||1622||1622||1622||0
1623162780000|2021-06-08 14:33:00|1621.8|1621.8|1621.8|1621.4|1622|1621.8|1621.8|1621.4|0
1623162790000|2021-06-08 14:33:10|1622|1621.6|1622.4|1622|1622.8|1622.4|1622|1621.6|0
1623162800000|2021-06-08 14:33:20|1622.6|1622.2|1622.6|1622.2|1623|1622.6|1622.2|1622|217
1623162810000|2021-06-08 14:33:30|1622.8|1622.4|1622.8|1622.2|1622.8|1622.6|1622.8|1622.2|0
1623162820000|2021-06-08 14:33:40|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|0
1623162830000|2021-06-08 14:33:50|1623|1622.8|1623.4|1623|1623.4|1623|1623|1622.8|0
1623162840000|2021-06-08 14:34:00|1623.2|1622.8|1623.6|1623.2|1623.6|1623.2|1623|1622.8|211
1623162850000|2021-06-08 14:34:10|1623.8|1623.4|1624|1623.6|1624|1623.6|1623|1622.8|1761
1623162860000|2021-06-08 14:34:20|1624.2|1623.8|1624.6|1624.2|1624.6|1624.2|1624|1623.6|0
1623162870000|2021-06-08 14:34:30|1624.4|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|0
1623162880000|2021-06-08 14:34:40|1624.8|1624.4|1624.6|1624.2|1624.8|1624.6|1624.2|1624|0
1623162890000|2021-06-08 14:34:50|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1623.8|0
1623162900000|2021-06-08 14:35:00|1624.8|1624.4|1624.8|1624.4|1625|1624.8|1624.6|1624.2|0
1623162910000|2021-06-08 14:35:10|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|0
1623162920000|2021-06-08 14:35:20|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624|0
1623162930000|2021-06-08 14:35:30|1625|1624.6|1625.6|1625.2|1625.6|1625.4|1624.8|1624.6|0
1623162940000|2021-06-08 14:35:40|1625.4|1625|1625.4|1625|1625.4|1625.2|1625.2|1625|0
1623162950000|2021-06-08 14:35:50|1625.6|1625.2|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|0
1623162960000|2021-06-08 14:36:00|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|0
1623162970000|2021-06-08 14:36:10|1625.4|1625.2|1625.6|1625|1625.6|1625.4|1625.4|1625|0
1623162980000|2021-06-08 14:36:20|1625.4|1624.8|1624.8|1624.6|1625.4|1624.8|1624.8|1624.6|0
1623162990000|2021-06-08 14:36:30|1625|1624.4|1625|1624.6|1625|1624.6|1624.8|1624.4|0
1623163000000|2021-06-08 14:36:40|1625.2|1624.8|1624.6|1624.4|1625.2|1624.8|1624.6|1624.4|0
1623163010000|2021-06-08 14:36:50|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|0
1623163020000|2021-06-08 14:37:00|1624.8|1624.4|1625|1624.6|1625.2|1624.8|1624.6|1624.4|0
1623163030000|2021-06-08 14:37:10|1624.8|1624.4|1624.6|1624|1624.8|1624.4|1624.2|1624|0
1623163040000|2021-06-08 14:37:20|1624.4|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|0
1623163050000|2021-06-08 14:37:30|1624.4|1624|1624.4|1624|1624.4|1624|1624.2|1624|0
1623163060000|2021-06-08 14:37:40|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|0
1623163070000|2021-06-08 14:37:50|1624.8|1624.4|1625|1624.6|1625|1624.6|1624.6|1624.4|0
1623163080000|2021-06-08 14:38:00|1625.2|1624.8|1625.6|1625.2|1625.6|1625.4|1625.2|1624.8|598
1623163090000|2021-06-08 14:38:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.6|1625.2|0
1623163100000|2021-06-08 14:38:20|1625.6|1625.6|1626.2|1626|1626.6|1626.4|1625.6|1625.6|0
1623163110000|2021-06-08 14:38:30|1626.4|1626.2|1626.4|1626|1626.8|1626.4|1626.2|1625.8|0
1623163120000|2021-06-08 14:38:40|1626|1625.8|1626.2|1626|1626.4|1626|1626|1625.8|0
1623163130000|2021-06-08 14:38:50|1626|1625.8|1626.2|1625.8|1626.2|1626|1625.8|1625.6|252
1623163140000|2021-06-08 14:39:00|1626.4|1626|1626.6|1626.2|1626.6|1626.2|1626.4|1626|0
1623163150000|2021-06-08 14:39:10|1626.4|1626|1626.4|1626|1626.6|1626|1626.4|1626|0
1623163160000|2021-06-08 14:39:20|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|0
1623163170000|2021-06-08 14:39:30|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|0
1623163180000|2021-06-08 14:39:40|1626.2||1626.2||1626.2||1626.2||0
1623163190000|2021-06-08 14:39:50|1626|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|0
1623163200000|2021-06-08 14:40:00|1626.2|1625.8|1626.8|1626.2|1626.8|1626.4|1626|1625.8|0
1623163210000|2021-06-08 14:40:10|1627.2|1626.8|1627.2|1626.8|1627.8|1627.4|1627|1626.8|232
1623163220000|2021-06-08 14:40:20|1627|1627|1627|1626.8|1627.4|1627|1627|1626.8|0
1623163230000|2021-06-08 14:40:30|1627.2|1627|1627.6|1627.2|1627.8|1627.4|1627.2|1626.8|0
1623163240000|2021-06-08 14:40:40|1627.4|1627|1627.2|1626.8|1627.4|1627|1627|1626.8|0
1623163250000|2021-06-08 14:40:50|1627.4|1627|1626.6|1626.2|1627.6|1627.2|1626.4|1626.2|0
1623163260000|2021-06-08 14:41:00|1626.4|1626|1626.8|1626.4|1627|1626.6|1626.2|1626|0
1623163270000|2021-06-08 14:41:10|1627|1626.6|1627|1626.4|1627|1626.6|1626.6|1626.4|0
1623163280000|2021-06-08 14:41:20|1626.8|1626.2|1626.6|1626.2|1626.8|1626.2|1626.4|1626.2|0
1623163290000|2021-06-08 14:41:30|1626.4|1626|1626.2|1625.8|1626.4|1626|1626|1625.8|0
1623163300000|2021-06-08 14:41:40|1626.4|1626|1626|1625.6|1626.4|1626.2|1625.8|1625.6|0
1623163310000|2021-06-08 14:41:50|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|0
1623163330000|2021-06-08 14:42:10|1626.2|1625.8|1626|1625.6|1626.4|1626|1625.8|1625.4|0
1623163350000|2021-06-08 14:42:30|1626.2|1625.8|1626.4|1625.8|1626.4|1626|1626.2|1625.8|0
1623163360000|2021-06-08 14:42:40|1626.6|1626|1626.8|1626.4|1626.8|1626.4|1626.6|1626|0
1623163370000|2021-06-08 14:42:50|1626.6|1626.2|1626.4|1626|1626.6|1626.4|1626.2|1625.8|0
1623163380000|2021-06-08 14:43:00|1626.6|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626|0
1623163390000|2021-06-08 14:43:10|1626.2|1626.2|1626.4|1626|1626.4|1626.4|1626.2|1626|0
1623163400000|2021-06-08 14:43:20|1626.6|1626.2|1626.4|1626|1626.8|1626.6|1626.4|1626|0
1623163410000|2021-06-08 14:43:30|1626.2|1625.8|1625.8|1625.4|1626.2|1625.8|1625.6|1625.4|0
1623163420000|2021-06-08 14:43:40||1625.6||1625.6||1625.6||1625.4|0
1623163430000|2021-06-08 14:43:50||1625.4||1625.4||1625.4||1625.4|0
1623163440000|2021-06-08 14:44:00|1625.6|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|0
1623163450000|2021-06-08 14:44:10|1626|1625.6|1626.6|1626.2|1626.6|1626.4|1626|1625.4|0
1623163460000|2021-06-08 14:44:20|1626.8|1626.4|1627|1626.6|1627.2|1627|1626.6|1626.4|936
1623163470000|2021-06-08 14:44:30|1626.8|1626.4|1626.6|1626.2|1627|1626.6|1626.4|1626.2|0
1623163480000|2021-06-08 14:44:40|1626.8||1626.6||1626.8||1626.6||0
1623163490000|2021-06-08 14:44:50|1626.4|1626.4|1626.6|1626.4|1626.8|1626.6|1626.4|1626.2|0
1623163500000|2021-06-08 14:45:00|1626.8|1626.6|1628.2|1627.8|1628.2|1628|1626.6|1626.4|0
1623163510000|2021-06-08 14:45:10|1628|1628|1628.2|1627.6|1628.6|1628.2|1628|1627.6|0
1623163520000|2021-06-08 14:45:20|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|0
1623163530000|2021-06-08 14:45:30|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|0
1623163540000|2021-06-08 14:45:40|1628.4|1628|1628.4|1627.8|1628.4|1628.2|1628|1627.8|0
1623163550000|2021-06-08 14:45:50|1628.2|1628|1628.2|1627.8|1628.2|1628|1628.2|1627.8|0
1623163560000|2021-06-08 14:46:00|1628.4|1628|1628|1627.8|1628.4|1628.2|1628|1627.8|0
1623163570000|2021-06-08 14:46:10|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|0
1623163580000|2021-06-08 14:46:20|1628|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|0
1623163590000|2021-06-08 14:46:30|1627.8|1627.4|1628|1627.6|1628|1627.8|1627.8|1627.4|0
1623163600000|2021-06-08 14:46:40|1627.8||1628||1628||1627.8||0
1623163610000|2021-06-08 14:46:50|1627.8|1627.4|1627.6|1627.2|1627.8|1627.6|1627.4|1627.2|0
1623163620000|2021-06-08 14:47:00|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.4|0
1623163630000|2021-06-08 14:47:10|1627.6|1627.4|1627.8|1627.6|1628|1627.6|1627.4|1627.2|0
1623163640000|2021-06-08 14:47:20|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|0
1623163650000|2021-06-08 14:47:30|1628|1627.6|1628|1627.8|1628|1627.8|1628|1627.6|0
1623163660000|2021-06-08 14:47:40|1628.2|1628|1628.2|1628|1628.4|1628.2|1628.2|1627.8|5709
1623163670000|2021-06-08 14:47:50|1628.4|1627.8|1628|1627.8|1628.4|1627.8|1628|1627.8|0
1623163680000|2021-06-08 14:48:00|1627.8|1627.6|1627.4|1627.2|1627.8|1627.6|1627.4|1627.2|0
1623163690000|2021-06-08 14:48:10|1627.6|1627|1627.2|1627|1627.6|1627|1627.2|1627|0
1623163710000|2021-06-08 14:48:30|1627|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|0
1623163720000|2021-06-08 14:48:40|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|0
1623163730000|2021-06-08 14:48:50|1627||1627||1627||1627||0
1623163740000|2021-06-08 14:49:00|1627.2|1627|1627.8|1627.4|1627.8|1627.4|1627.2|1627|0
1623163750000|2021-06-08 14:49:10|1627.6|1627.6|1628.4|1628|1628.4|1628.2|1627.6|1627.4|0
1623163760000|2021-06-08 14:49:20|1628|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|0
1623163770000|2021-06-08 14:49:30|1628.2|1628|1628.2|1628|1628.4|1628.2|1628.2|1628|0
1623163780000|2021-06-08 14:49:40|1628|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.6|0
1623163790000|2021-06-08 14:49:50||1627.6||1627.6||1627.8||1627.6|0
1623163800000|2021-06-08 14:50:00|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|0
1623163810000|2021-06-08 14:50:10|1628.6|1628.4|1628.8|1628.4|1629|1628.6|1628.6|1628.4|0
1623163820000|2021-06-08 14:50:20|1629|1628.2|1628.4|1628.2|1629|1628.2|1628.4|1628.2|0
1623163830000|2021-06-08 14:50:30|1628.2|1628|1627.8|1627.4|1628.2|1628|1627.8|1627.4|0
1623163840000|2021-06-08 14:50:40|1628|1627.6|1628.2|1627.8|1628.2|1627.8|1628|1627.6|0
1623163850000|2021-06-08 14:50:50|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|600
1623163860000|2021-06-08 14:51:00|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|0
1623163870000|2021-06-08 14:51:10|1628.4|1628|1628|1627.6|1628.4|1628|1628|1627.6|0
1623163880000|2021-06-08 14:51:20|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628.2|1627.8|0
1623163890000|2021-06-08 14:51:30|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|0
1623163900000|2021-06-08 14:51:40|1628.4|1627.6|1627.8|1627.6|1628.4|1627.6|1627.8|1627.6|0
1623163910000|2021-06-08 14:51:50|1628|1627.8|1628|1627.8|1628.4|1627.8|1628|1627.8|0
1623163920000|2021-06-08 14:52:00|1628.2|1628|1629|1628.6|1629|1628.8|1628.2|1628|0
1623163930000|2021-06-08 14:52:10||1628.8||1628.8||1628.8||1628.8|0
1623163940000|2021-06-08 14:52:20|1629.2|1629|1629.6|1629.4|1629.6|1629.4|1629.2|1629|0
1623163950000|2021-06-08 14:52:30|1629.4|1629.2|1629|1628.6|1629.6|1629.2|1628.8|1628.6|0
1623163960000|2021-06-08 14:52:40|1628.8||1628.8||1628.8||1628.8||0
1623163980000|2021-06-08 14:53:00|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.4|0
1623163990000|2021-06-08 14:53:10|1629.2|1629|1628.8|1628.4|1629.2|1629|1628.6|1628.4|0
1623164000000|2021-06-08 14:53:20|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628|0
1623164010000|2021-06-08 14:53:30|1628.2|1628|1627.4|1627.2|1628.2|1628|1627.4|1627.2|0
1623164020000|2021-06-08 14:53:40|1627.8|1627.4|1627.8|1627.2|1627.8|1627.6|1627.6|1627.2|0
1623164030000|2021-06-08 14:53:50|1627.6|1627.4|1627.4|1627|1627.6|1627.4|1627|1626.6|0
1623164040000|2021-06-08 14:54:00|1627.2|1626.8|1626.6|1626.4|1627.2|1626.8|1626.4|1626.2|0
1623164050000|2021-06-08 14:54:10|1626.8|1626.2|1627|1626.6|1627|1626.8|1626.8|1626.2|0
1623164060000|2021-06-08 14:54:20|1627.2|1626.8|1627.2|1626.8|1627.4|1627|1627.2|1626.8|0
1623164070000|2021-06-08 14:54:30|1627|1626.6|1627|1626.4|1627|1626.6|1626.8|1626.4|0
1623164080000|2021-06-08 14:54:40||1626.6||1626.4||1626.6||1626.4|0
1623164090000|2021-06-08 14:54:50|1627.2|1626.6|1627.4|1627|1627.4|1627|1627.2|1626.6|0
1623164100000|2021-06-08 14:55:00|1627.2|1627.2|1627.6|1627.4|1627.8|1627.4|1627.2|1627.2|0
1623164110000|2021-06-08 14:55:10|1627.8|1627.2|1628|1627.8|1628|1627.8|1627.4|1627.2|0
1623164120000|2021-06-08 14:55:20|1627.8|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|0
1623164130000|2021-06-08 14:55:30|1628|1627.6|1628|1627.6|1628.2|1628|1628|1627.6|0
1623164140000|2021-06-08 14:55:40|1628.2|1627.8|1627.8|1627.4|1628.2|1628|1627.8|1627.4|0
1623164150000|2021-06-08 14:55:50|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.4|1627|0
1623164160000|2021-06-08 14:56:00|1627.8|1627.4|1627.8|1627.4|1628|1627.6|1627.6|1627.4|0
1623164170000|2021-06-08 14:56:10|1627.6|1627.6|1627.4|1627|1627.8|1627.6|1627.4|1627|0
1623164180000|2021-06-08 14:56:20|1627.2|1627.2|1626.8|1626.4|1627.2|1627.2|1626.8|1626.4|0
1623164190000|2021-06-08 14:56:30|1626.6|1626.6|1627.4|1627|1627.4|1627|1626.6|1626.6|0
1623164200000|2021-06-08 14:56:40|1627.2|1626.8|1627.6|1627.2|1627.6|1627.4|1627.2|1626.8|0
1623164210000|2021-06-08 14:56:50|1627.8|1627|1627.2|1626.8|1627.8|1627|1627|1626.8|0
1623164220000|2021-06-08 14:57:00|1627.4|1627|1627.4|1626.8|1627.4|1627|1627.4|1626.8|0
1623164230000|2021-06-08 14:57:10||1627||1627||1627||1627|0
1623164250000|2021-06-08 14:57:30|1627.6|1627.2|1628|1627.4|1628|1627.6|1627.4|1627.2|0
1623164260000|2021-06-08 14:57:40|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|0
1623164270000|2021-06-08 14:57:50|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|0
1623164280000|2021-06-08 14:58:00|1627.2|1626.8|1627.2|1626.8|1627.4|1627.2|1627.2|1626.8|0
1623164290000|2021-06-08 14:58:10|1627.4|1627|1627.4|1627|1627.4|1627.2|1627.4|1627|0
1623164300000|2021-06-08 14:58:20|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|0
1623164310000|2021-06-08 14:58:30|1627.6|1627.2|1627.4|1626.8|1627.6|1627.4|1627|1626.8|0
1623164320000|2021-06-08 14:58:40|1627.2|1627|1628|1627.8|1628.2|1627.8|1627|1626.8|0
1623164330000|2021-06-08 14:58:50|1628.2|1628|1627.8|1627.4|1628.2|1628|1627.6|1627.4|0
1623164340000|2021-06-08 14:59:00|1628|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|0
1623164350000|2021-06-08 14:59:10||1627.4||1627.6||1627.8||1627.4|0
1623164360000|2021-06-08 14:59:20|1627.8|1627.4|1627.8|1627.4|1628|1627.6|1627.8|1627.4|0
1623164370000|2021-06-08 14:59:30|1627.6|1627.2|1627|1626.8|1627.6|1627.2|1626.8|1626.6|0
1623164380000|2021-06-08 14:59:40|1627.2|1627|1627.4|1627|1627.4|1627.2|1627.2|1627|0
1623164390000|2021-06-08 14:59:50|1627.2|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|0
1623164400000|2021-06-08 15:00:00|1627.2|1627|1627.4|1627.2|1627.4|1627.2|1627|1626.6|0
1623164410000|2021-06-08 15:00:10|1627.2|1627|1627.4|1626.8|1627.4|1627.2|1627.2|1626.8|0
1623164420000|2021-06-08 15:00:20|1627.2|1626.6|1627|1626.6|1627.2|1626.8|1626.6|1626.4|0
1623164430000|2021-06-08 15:00:30|1627.2|1626.8|1627.2|1627|1627.2|1627|1627|1626.6|0
1623164440000|2021-06-08 15:00:40|1627.4|1626.8|1626.6|1626.4|1627.4|1626.8|1626.6|1626.4|0
1623164450000|2021-06-08 15:00:50|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.4|0
1623164460000|2021-06-08 15:01:00|1626.8|1626.8|1627|1626.4|1627|1626.8|1626.6|1626.4|0
1623164470000|2021-06-08 15:01:10|1626.8|1626.2|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|0
1623164480000|2021-06-08 15:01:20|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.2|1625.8|0
1623164490000|2021-06-08 15:01:30||1626.2||1626||1626.2||1626|0
1623164500000|2021-06-08 15:01:40|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626|0
1623164510000|2021-06-08 15:01:50|1626.4|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|0
1623164520000|2021-06-08 15:02:00|1626.4|1626|1626.4|1626|1626.4|1626.2|1626|1625.8|0
1623164530000|2021-06-08 15:02:10|1626.2|1625.8|1626.2|1625.8|1626.4|1626|1626|1625.8|0
1623164540000|2021-06-08 15:02:20|1626.4|1626|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|0
1623164550000|2021-06-08 15:02:30|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|0
1623164560000|2021-06-08 15:02:40|1626.2|1625.8|1626.2|1625.8|1626.2|1626|1626|1625.6|0
1623164570000|2021-06-08 15:02:50|1626|1626|1626.2|1625.8|1626.4|1626.2|1625.8|1625.6|0
1623164580000|2021-06-08 15:03:00|1626.4|1626|1627.2|1626.8|1627.4|1627|1626.4|1626|0
1623164590000|2021-06-08 15:03:10|1627.4|1627|1627.6|1627.2|1627.6|1627.4|1627.4|1627|0
1623164600000|2021-06-08 15:03:20|1627.4|1627.4|1627.8|1627.6|1628|1627.6|1627.4|1627.2|0
1623164610000|2021-06-08 15:03:30|1627.6|1627.4|1627.6|1627.4|1627.8|1627.4|1627.6|1627.4|0
1623164620000|2021-06-08 15:03:40|1627.8|1627.6|1628.4|1628.2|1628.4|1628.2|1627.8|1627.6|0
1623164630000|2021-06-08 15:03:50|1628.2|1628|1628.2|1627.8|1628.2|1628|1627.8|1627.6|0
1623164640000|2021-06-08 15:04:00|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1623164650000|2021-06-08 15:04:10|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|0
1623164660000|2021-06-08 15:04:20|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.8|0
1623164670000|2021-06-08 15:04:30|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|0
1623164690000|2021-06-08 15:04:50|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.4|0
1623164700000|2021-06-08 15:05:00|1628.2|1628|1628.8|1628.4|1628.8|1628.6|1628.2|1627.8|0
1623164710000|2021-06-08 15:05:10|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.6|1628.4|0
1623164720000|2021-06-08 15:05:20|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.2|1628|0
1623164730000|2021-06-08 15:05:30|1628.8|1628.2|1628.6|1628.2|1628.8|1628.4|1628.4|1628|0
1623164740000|2021-06-08 15:05:40|1628.4|1628.4|1628.8|1628.6|1628.8|1628.6|1628.4|1628.4|0
1623164750000|2021-06-08 15:05:50|1629|1628.4|1629|1628.6|1629|1628.8|1628.6|1628.4|0
1623164760000|2021-06-08 15:06:00|1629.2|1628.8|1629.2|1629|1629.4|1629.2|1629.2|1628.8|0
1623164770000|2021-06-08 15:06:10|1629.4|1628.8|1629|1628.6|1629.4|1628.8|1628.8|1628.6|0
1623164780000|2021-06-08 15:06:20|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|0
1623164790000|2021-06-08 15:06:30|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|0
1623164800000|2021-06-08 15:06:40|1628.4||1628.4||1628.4||1628.4||0
1623164810000|2021-06-08 15:06:50|1628.6|1628.4|1629.2|1628.8|1629.2|1629|1628.6|1628.4|0
1623164820000|2021-06-08 15:07:00|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|0
1623164850000|2021-06-08 15:07:30|1629.6|1629.4|1629|1628.8|1629.8|1629.6|1629|1628.6|0
1623164860000|2021-06-08 15:07:40|1629.2||1629||1629.2||1629||0
1623164870000|2021-06-08 15:07:50|1629.2|1629|1629.2|1628.8|1629.2|1629|1629.2|1628.8|0
1623164880000|2021-06-08 15:08:00|1629||1629.2||1629.2||1629||0
1623164890000|2021-06-08 15:08:10|1629|1629|1629.2|1629|1629.4|1629|1629|1629|0
1623164900000|2021-06-08 15:08:20|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|0
1623164910000|2021-06-08 15:08:30|1628.6|1628.4|1629.2|1628.8|1629.2|1628.8|1628.2|1628|0
1623164920000|2021-06-08 15:08:40||1629||1629||1629||1629|0
1623164930000|2021-06-08 15:08:50|1629|1628.8|1629|1628.8|1629.2|1628.8|1629|1628.8|0
1623164940000|2021-06-08 15:09:00|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|0
1623164950000|2021-06-08 15:09:10|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|0
1623164960000|2021-06-08 15:09:20|1628.8|1628.8|1628.8|1628.4|1628.8|1628.8|1628.4|1628|0
1623164970000|2021-06-08 15:09:30|1629|1628.6|1628.8|1628.6|1629|1628.6|1628.8|1628.6|0
1623164980000|2021-06-08 15:09:40|1628.6|1628.4|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|0
1623164990000|2021-06-08 15:09:50|1628.4|1628.2|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|0
1623165000000|2021-06-08 15:10:00|1628|1628|1628|1627.8|1628|1628|1627.8|1627.6|0
1623165010000|2021-06-08 15:10:10|1627.8|1627.6|1627.6|1627.2|1627.8|1627.6|1627.4|1627.2|0
1623165020000|2021-06-08 15:10:20|1627.8|1627.4|1627.8|1627.6|1627.8|1627.6|1627.8|1627.4|0
1623165030000|2021-06-08 15:10:30|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.6|0
1623165040000|2021-06-08 15:10:40|1627.8|1627.6|1627.4|1627.2|1627.8|1627.6|1627.4|1627.2|0
1623165050000|2021-06-08 15:10:50|1627.2|1627|1627.4|1627|1627.4|1627|1627|1626.8|0
1623165060000|2021-06-08 15:11:00|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|0
1623165070000|2021-06-08 15:11:10|1627|1626.6|1626.8|1626.4|1627.2|1626.6|1626.8|1626.2|0
1623165080000|2021-06-08 15:11:20|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1623165090000|2021-06-08 15:11:30|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626|1625.6|0
1623165110000|2021-06-08 15:11:50|1626.2|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|0
1623165120000|2021-06-08 15:12:00|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|0
1623165130000|2021-06-08 15:12:10|1626.2|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|0
1623165140000|2021-06-08 15:12:20|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626|0
1623165150000|2021-06-08 15:12:30|1626.4|1626|1626.6|1626.4|1626.6|1626.4|1626.4|1626|0
1623165160000|2021-06-08 15:12:40|1626.4|1626.2|1626|1625.6|1626.4|1626.2|1626|1625.6|0
1623165170000|2021-06-08 15:12:50|1625.8||1625.8||1625.8||1625.8||0
1623165180000|2021-06-08 15:13:00|1626|1625.8|1625.8|1625.6|1626.2|1625.8|1625.8|1625.4|0
1623165190000|2021-06-08 15:13:10|1626|1625.8|1626|1625.4|1626|1625.8|1626|1625.4|0
1623165200000|2021-06-08 15:13:20|1625.8|1625.6|1625.4|1625|1625.8|1625.6|1625.4|1625|0
1623165210000|2021-06-08 15:13:30|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|0
1623165220000|2021-06-08 15:13:40|1625.8|1625.4|1625.6|1625.2|1626|1625.8|1625.6|1625.2|0
1623165230000|2021-06-08 15:13:50|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|0
1623165240000|2021-06-08 15:14:00|1625.4|1625|1625.2|1624.8|1625.4|1625.2|1625|1624.6|110
1623165250000|2021-06-08 15:14:10|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.2|0
1623165260000|2021-06-08 15:14:20|1624.6|1624.2|1624.2|1624|1624.8|1624.6|1624.2|1623.8|0
1623165270000|2021-06-08 15:14:30|1624.4|1623.8|1624.4|1624|1624.4|1624|1624|1623.8|0
1623165280000|2021-06-08 15:14:40|1624.2|1623.6|1623.8|1623.4|1624.4|1623.6|1623.8|1623.4|0
1623165290000|2021-06-08 15:14:50|1623.6|1623.6|1623.2|1623|1623.6|1623.6|1623.2|1623|0
1623165300000|2021-06-08 15:15:00|1623.4|1623.2|1624.2|1623.8|1624.2|1624|1623.4|1623.2|0
1623165310000|2021-06-08 15:15:10|1624|1623.6|1623.6|1623.2|1624|1623.8|1623.4|1623|0
1623165320000|2021-06-08 15:15:20|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|0
1623165330000|2021-06-08 15:15:30|1623.2|1623.2|1623.6|1623.4|1623.6|1623.4|1623.2|1623|0
1623165340000|2021-06-08 15:15:40|1623.4|1623.2|1623.8|1623.6|1623.8|1623.6|1623.4|1623|0
1623165350000|2021-06-08 15:15:50|1623.6|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|0
1623165360000|2021-06-08 15:16:00|1623.6|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623|0
1623165370000|2021-06-08 15:16:10|1623.4||1623.6||1623.6||1623.4||0
1623165380000|2021-06-08 15:16:20|1623.8|1623.4|1623.6|1623.4|1623.8|1623.4|1623.6|1623.2|213
1623165390000|2021-06-08 15:16:30|1623.8|1623.6|1624|1623.6|1624|1623.8|1623.8|1623.4|0
1623165400000|2021-06-08 15:16:40|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624.2|1623.6|0
1623165410000|2021-06-08 15:16:50|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.6|0
1623165420000|2021-06-08 15:17:00|1624|1623.6|1624.4|1624|1624.4|1624.2|1624|1623.6|0
1623165430000|2021-06-08 15:17:10|1624.6|1624.2|1624.4|1624|1624.8|1624.4|1624.4|1624|0
1623165440000|2021-06-08 15:17:20|1624.2|1623.8|1624|1623.8|1624.4|1623.8|1624|1623.8|0
1623165450000|2021-06-08 15:17:30|1624.2||1624.2||1624.2||1624.2||0
1623165460000|2021-06-08 15:17:40|1624|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|51
1623165470000|2021-06-08 15:17:50|1624.2|1624|1624.2|1623.8|1624.4|1624|1624.2|1623.8|0
1623165480000|2021-06-08 15:18:00|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|0
1623165490000|2021-06-08 15:18:10|1624|1624|1624.6|1624.2|1624.6|1624.2|1624|1623.8|0
1623165500000|2021-06-08 15:18:20|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|0
1623165510000|2021-06-08 15:18:30|1624.8|1624.4|1624.8|1624.6|1625|1624.6|1624.6|1624.2|0
1623165520000|2021-06-08 15:18:40|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.2|0
1623165530000|2021-06-08 15:18:50|1624.6|1624.2|1624|1623.6|1624.6|1624.2|1624|1623.6|0
1623165540000|2021-06-08 15:19:00|1624.2|1623.8|1624.4|1624.2|1624.6|1624.2|1624.2|1623.6|0
1623165550000|2021-06-08 15:19:10|1624.6|1624|1624.4|1624|1624.6|1624.2|1624.4|1624|0
1623165560000|2021-06-08 15:19:20|1624.2|1624.2|1624|1623.8|1624.4|1624.2|1624|1623.8|0
1623165570000|2021-06-08 15:19:30|1624.2|1623.6|1623.8|1623.4|1624.2|1623.6|1623.8|1623.4|0
1623165580000|2021-06-08 15:19:40|1623.6|1623.2|1623.8|1623.6|1624|1623.6|1623.6|1623.2|0
1623165590000|2021-06-08 15:19:50|1623.6|1623.4|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|0
1623165600000|2021-06-08 15:20:00|1623.6|1623.4|1624.4|1624|1624.4|1624|1623.4|1623.2|0
1623165610000|2021-06-08 15:20:10|1624.2|1623.8|1624.8|1624.4|1624.8|1624.6|1624|1623.8|0
1623165620000|2021-06-08 15:20:20|1625|1624.6|1625.2|1624.8|1625.2|1625|1625|1624.6|0
1623165630000|2021-06-08 15:20:30|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.2|0
1623165640000|2021-06-08 15:20:40|1624.6|1624.2|1625.2|1624.8|1625.2|1624.8|1624.6|1624.2|0
1623165650000|2021-06-08 15:20:50|1625|1624.6|1624.8|1624.6|1625|1624.6|1624.6|1624.4|0
1623165660000|2021-06-08 15:21:00|1625|1624.8|1624.6|1624.2|1625.2|1624.8|1624.4|1624.2|0
1623165670000|2021-06-08 15:21:10|1624.4|1624.4|1625|1624.6|1625|1624.6|1624.4|1624.2|0
1623165680000|2021-06-08 15:21:20|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|0
1623165690000|2021-06-08 15:21:30||1624.2||1624.6||1624.6||1624.2|0
1623165700000|2021-06-08 15:21:40|1624.6|1624.4|1624|1623.6|1624.6|1624.4|1623.8|1623.6|0
1623165710000|2021-06-08 15:21:50|1623.8|1623.4|1624.4|1624|1624.4|1624.2|1623.6|1623.4|0
1623165720000|2021-06-08 15:22:00|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624|1623.6|0
1623165730000|2021-06-08 15:22:10|1624.6|1624.2|1624.2|1623.8|1624.6|1624.4|1624|1623.8|0
1623165740000|2021-06-08 15:22:20|1624|1623.6|1623.6|1623.4|1624|1623.6|1623.4|1623.2|0
1623165750000|2021-06-08 15:22:30|1623.4|1623.2|1624|1623.6|1624|1623.8|1623.4|1623.2|0
1623165760000|2021-06-08 15:22:40|1623.8|1623.8|1624.6|1624.2|1624.6|1624.4|1623.8|1623.6|0
1623165770000|2021-06-08 15:22:50|1624.4|1624|1624.2|1623.8|1624.4|1624|1624.2|1623.8|0
1623165780000|2021-06-08 15:23:00|1624|1623.6|1623.8|1623.6|1624|1623.8|1623.6|1623.2|0
1623165790000|2021-06-08 15:23:10|1624|1623.8|1623.6|1623.2|1624|1623.8|1623.6|1623.2|0
1623165800000|2021-06-08 15:23:20||1623.4||1623.2||1623.4||1623.2|0
1623165810000|2021-06-08 15:23:30|1623.4|1623.4|1623|1622.8|1623.6|1623.4|1623|1622.8|0
1623165820000|2021-06-08 15:23:40|1623.2|1623|1623|1622.6|1623.2|1623|1622.8|1622.6|0
1623165830000|2021-06-08 15:23:50|1622.8|1622.8|1623|1622.6|1623.2|1623|1622.8|1622.6|0
1623165840000|2021-06-08 15:24:00|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|0
1623165850000|2021-06-08 15:24:10|1623|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.6|0
1623165860000|2021-06-08 15:24:20|1623.2|1623|1623.2|1622.8|1623.2|1623|1623.2|1622.8|0
1623165870000|2021-06-08 15:24:30|1623.4|1623|1624|1623.6|1624|1623.6|1623.4|1623|0
1623165880000|2021-06-08 15:24:40|1623.8|1623.8|1623.6|1623.2|1624|1623.8|1623.6|1623.2|0
1623165890000|2021-06-08 15:24:50|1623.4|1623|1623.4|1623.2|1623.6|1623.2|1623.2|1623|0
1623165900000|2021-06-08 15:25:00|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|0
1623165910000|2021-06-08 15:25:10|1623.4|1623|1623.8|1623.4|1623.8|1623.4|1623|1622.8|0
1623165920000|2021-06-08 15:25:20|1624|1623.6|1624.4|1624|1624.4|1624.2|1624|1623.6|0
1623165930000|2021-06-08 15:25:30|1624.2|1623.8|1624.2|1623.8|1624.4|1624|1624|1623.8|0
1623165940000|2021-06-08 15:25:40|1624|1623.6|1623.8|1623.6|1624|1623.8|1623.8|1623.6|0
1623165950000|2021-06-08 15:25:50|1624|1623.4|1623.8|1623.4|1624|1623.6|1623.6|1623.4|0
1623165960000|2021-06-08 15:26:00|1623.6|1623.2|1624.2|1623.8|1624.2|1624|1623.4|1623|0
1623165970000|2021-06-08 15:26:10|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|0
1623165980000|2021-06-08 15:26:20|1624|1623.6|1624.4|1624|1624.4|1624.2|1624|1623.6|0
1623165990000|2021-06-08 15:26:30|1624.6|1624.2|1624.8|1624.4|1625|1624.6|1624.6|1624.2|0
1623166000000|2021-06-08 15:26:40|1624.6|1624.2|1624.2|1624|1624.8|1624.2|1624.2|1624|0
1623166010000|2021-06-08 15:26:50|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|0
1623166020000|2021-06-08 15:27:00|1624.2|1624|1624.8|1624.4|1624.8|1624.6|1624.2|1624|0
1623166030000|2021-06-08 15:27:10|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|0
1623166040000|2021-06-08 15:27:20|1624.6|1624.2|1624.2|1624|1624.6|1624.2|1624.2|1624|0
1623166050000|2021-06-08 15:27:30|1624|1623.8|1625.4|1625|1625.4|1625|1624|1623.6|0
1623166070000|2021-06-08 15:27:50||1625.2||1625||1625.2||1625|0
1623166080000|2021-06-08 15:28:00|1625.6|1625.2|1625.6|1625.2|1625.8|1625.4|1625.6|1625|0
1623166090000|2021-06-08 15:28:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|0
1623166100000|2021-06-08 15:28:20|1625.6|1625.2|1625.8|1625.6|1625.8|1625.6|1625.4|1625.2|0
1623166110000|2021-06-08 15:28:30|1626|1625.8|1626.2|1626|1626.2|1626|1625.8|1625.6|0
1623166120000|2021-06-08 15:28:40||1625.8||1626||1626||1625.8|0
1623166130000|2021-06-08 15:28:50|1626|1625.8|1627.2|1626.6|1627.4|1627|1626|1625.8|0
1623166140000|2021-06-08 15:29:00|1627|1626.4|1627|1626.6|1627|1626.6|1626.8|1626.4|0
1623166150000|2021-06-08 15:29:10|1626.8|1626.4|1627.2|1627|1627.2|1627|1626.8|1626.4|0
1623166160000|2021-06-08 15:29:20|1626.8|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|770
1623166170000|2021-06-08 15:29:30|1626.8|1626.4|1626.4|1626.2|1626.8|1626.6|1626.4|1626.2|0
1623166180000|2021-06-08 15:29:40|1626.6|1626.4|1627|1626.4|1627|1626.6|1626.6|1626.4|0
1623166190000|2021-06-08 15:29:50|1626.8|1626|1626.8|1626.2|1627|1626.4|1626.6|1625.8|0
1623222000000|2021-06-09 07:00:00|1626.2|1626|1626.4|1625.6|1626.6|1626|1626|1625.6|67030
1623222010000|2021-06-09 07:00:10|1626.2|1625|1625.8|1624.2|1626.2|1625|1625|1623.2|2252
1623222020000|2021-06-09 07:00:20|1626.2|1624.4|1627.8|1626.2|1628|1627|1625.8|1624.4|8794
1623222030000|2021-06-09 07:00:30|1627.6|1625.6|1627.6|1626.4|1627.6|1627|1627.4|1625.2|6533
1623222040000|2021-06-09 07:00:40|1627.4|1626.2|1626.8|1626.2|1627.4|1626.2|1626.8|1626.2|534
1623222050000|2021-06-09 07:00:50|1627.2|1626.4|1628|1626.8|1628|1626.8|1627.2|1626.4|4049
1623222060000|2021-06-09 07:01:00|1627.8|1626.2|1627.2|1626.2|1627.8|1627|1626.8|1626.2|203
1623222080000|2021-06-09 07:01:20|1627|1626|1627.2|1626.2|1627.6|1627|1626.8|1626|9984
1623222090000|2021-06-09 07:01:30|1627|1626.4|1625.6|1625|1627|1626.4|1625.6|1625|6303
1623222100000|2021-06-09 07:01:40|1625.4|1624.6|1625.8|1624.6|1625.8|1625.6|1625|1624|17707
1623222110000|2021-06-09 07:01:50|1625.6|1624.2|1625.4|1624.2|1625.6|1624.2|1625.4|1623.6|0
1623222120000|2021-06-09 07:02:00|1625.2|1624|1624.6|1624|1625.2|1624.6|1624.6|1623.8|546
1623222130000|2021-06-09 07:02:10|1624.8|1624.2|1625.6|1624.6|1625.6|1624.8|1624.8|1624.2|5422
1623222140000|2021-06-09 07:02:20|1625.4|1624.4|1625|1624.2|1625.4|1624.4|1625|1624.2|300
1623222150000|2021-06-09 07:02:30|1624.8|1624|1624.8|1624|1625|1624.4|1624.8|1623.8|12
1623222160000|2021-06-09 07:02:40||1623.8||1624||1624.2||1623.8|0
1623222170000|2021-06-09 07:02:50|1625|1624.2|1625.6|1625|1625.6|1625|1624.8|1624.2|3622
1623222180000|2021-06-09 07:03:00|1625.4|1624.8|1625.6|1625|1625.8|1625.2|1625.4|1624.8|9324
1623222190000|2021-06-09 07:03:10|1625.8|1625.2|1626.2|1625.2|1626.4|1625.6|1625.8|1625.2|859
1623222200000|2021-06-09 07:03:20|1626|1624.8|1626.2|1625.2|1626.2|1625.2|1625.8|1624.8|10000
1623222210000|2021-06-09 07:03:30|1626.4|1625.4|1626|1625|1626.4|1625.6|1626|1625|2500
1623222220000|2021-06-09 07:03:40|1626.2|1625.2|1626.4|1625.4|1626.4|1625.4|1626.2|1625|0
1623222230000|2021-06-09 07:03:50|1626.2|1625.6|1625.6|1625|1626.4|1625.8|1625.2|1624.6|5086
1623222240000|2021-06-09 07:04:00|1625.8|1625.2|1626|1625.2|1626|1625.2|1625.8|1625.2|763
1623222250000|2021-06-09 07:04:10|1626.2|1625.4|1626.2|1625.4|1626.6|1625.8|1626.2|1625.4|1707
1623222270000|2021-06-09 07:04:30|1626|1625.2|1626|1625.4|1626.2|1625.4|1625.6|1625|0
1623222280000|2021-06-09 07:04:40|1625.6|1625.2|1625.6|1625|1625.6|1625.2|1625.2|1625|402
1623222290000|2021-06-09 07:04:50|1625.4||1625.6||1625.6||1625.4||1000
1623222300000|2021-06-09 07:05:00|1625.4|1625.2|1624.6|1624|1626|1625.2|1624.6|1624|1854
1623222310000|2021-06-09 07:05:10|1624.4|1623.8|1624.8|1624|1625|1624|1624.2|1623.2|487
1623222320000|2021-06-09 07:05:20|1625|1624.2|1625.4|1624.6|1625.4|1624.8|1625|1624.2|405
1623222330000|2021-06-09 07:05:30|1625.6|1624.8|1625.6|1624.6|1625.8|1625|1625.6|1624.6|0
1623222340000|2021-06-09 07:05:40|1626.2|1624.8|1626|1625.2|1626.2|1625.2|1626|1624.8|4912
1623222350000|2021-06-09 07:05:50|1626.2|1625.4|1626.2|1625.4|1626.6|1625.8|1626.2|1625.2|1382
1623222360000|2021-06-09 07:06:00|1626|1625.6|1625.6|1624.6|1626.2|1625.6|1625.6|1624.2|0
1623222370000|2021-06-09 07:06:10|1625.8|1624.8|1626.4|1625.8|1626.6|1626|1625.8|1624.8|770
1623222380000|2021-06-09 07:06:20||1626||1626||1626||1626|0
1623222390000|2021-06-09 07:06:30||1625.8||1626||1626||1625.4|0
1623222400000|2021-06-09 07:06:40|1626.6|1626.2|1627|1626.4|1627|1626.8|1626.2|1626|2590
1623222410000|2021-06-09 07:06:50|1627.2|1626.6|1627|1626.6|1627.4|1626.8|1627|1626.4|2188
1623222420000|2021-06-09 07:07:00|1626.6|1626.4|1627|1626.4|1627|1626.6|1626.6|1626|1447
1623222430000|2021-06-09 07:07:10|1626.8|1626.2|1627.8|1627|1627.8|1627|1626.8|1626.2|2646
1623222440000|2021-06-09 07:07:20|1628|1627.2|1628.6|1628.2|1628.6|1628.2|1627.8|1627|5192
1623222450000|2021-06-09 07:07:30|1628.8|1628|1628.4|1627.6|1628.8|1628|1628|1627.4|3874
1623222460000|2021-06-09 07:07:40|1628.6|1627.8|1629|1628.2|1629.2|1628.4|1628.4|1627.8|3093
1623222470000|2021-06-09 07:07:50|1629.2|1628.4|1628.2|1627.4|1629.2|1628.4|1628.2|1627.4|15885
1623222480000|2021-06-09 07:08:00|1628.4|1627.6|1628.8|1628|1628.8|1628|1628.4|1627.6|560
1623222490000|2021-06-09 07:08:10|1629||1628.8||1629||1628.8||0
1623222500000|2021-06-09 07:08:20|1629|1628.2|1626.8|1626|1629|1628.2|1626.8|1626|5086
1623222510000|2021-06-09 07:08:30|1626.6|1625.8|1626.2|1625.4|1626.6|1626.2|1626.2|1625.2|3000
1623222520000|2021-06-09 07:08:40|1626|1625.2|1625.6|1625|1626.4|1625.6|1625.6|1625|5000
1623222530000|2021-06-09 07:08:50|1625.8|1625.2|1626|1625.2|1626|1625.2|1625.8|1625.2|0
1623222540000|2021-06-09 07:09:00|1625.8|1625|1626.4|1625.6|1626.4|1625.6|1625.6|1625|305
1623222550000|2021-06-09 07:09:10|1626.2|1625.4|1626.4|1625.6|1626.6|1625.6|1625.8|1625|0
1623222560000|2021-06-09 07:09:20|1626|1625.4|1626|1625.4|1626|1625.4|1626|1625.2|100
1623222570000|2021-06-09 07:09:30|1625.8|1625.2|1624.8|1624.2|1625.8|1625.2|1624.8|1624.2|1000
1623222580000|2021-06-09 07:09:40|1624.6|1624|1625|1624.2|1625.2|1624.2|1624.6|1624|5000
1623222590000|2021-06-09 07:09:50|1624.8|1624|1624.6|1623.8|1624.8|1624|1624.4|1623.6|2000
1623222600000|2021-06-09 07:10:00|1624.4|1623.6|1623|1622.8|1624.4|1623.6|1623|1622.8|1000
1623222610000|2021-06-09 07:10:10|1622.6|1622.6|1622.6|1622|1623|1622.6|1622.6|1621.8|8992
1623222620000|2021-06-09 07:10:20|1622.4|1621.8|1621.2|1621|1622.6|1622|1621.2|1621|7986
1623222630000|2021-06-09 07:10:30|1621.6|1621.2|1622.2|1621.6|1622.2|1621.8|1621.6|1621.2|2631
1623222640000|2021-06-09 07:10:40|1622.6|1621.8|1622.8|1622.4|1622.8|1622.4|1622|1621.2|2852
1623222650000|2021-06-09 07:10:50||1622.2||1622.2||1622.2||1622.2|0
1623222660000|2021-06-09 07:11:00|1622.6|1622|1623|1622.4|1623.6|1623.2|1622.6|1622|14698
1623222670000|2021-06-09 07:11:10|1622.8|1622.2|1622.8|1622|1622.8|1622.2|1622|1621.4|2579
1623222680000|2021-06-09 07:11:20|1622.4|1621.8|1622.4|1621.8|1622.4|1621.8|1622.4|1621.8|0
1623222690000|2021-06-09 07:11:30|1622.8|1622|1622.6|1622|1623|1622.6|1622.4|1622|1313
1623222700000|2021-06-09 07:11:40|1622.8|1622.2|1623.6|1623|1623.6|1623|1622.4|1622|2227
1623222710000|2021-06-09 07:11:50|1623.8||1623.8||1623.8||1623.6||0
1623222720000|2021-06-09 07:12:00|1623.6||1623.8||1623.8||1623.6||0
1623222730000|2021-06-09 07:12:10|1624|1623.6|1625|1624.2|1625|1624.6|1624|1623.4|7664
1623222740000|2021-06-09 07:12:20|1624.8|1624|1625|1624.4|1625|1624.6|1624.6|1623.8|441
1623222750000|2021-06-09 07:12:30|1624.8|1624.2|1624.4|1624|1624.8|1624.2|1624|1623.6|2278
1623222760000|2021-06-09 07:12:40|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|0
1623222770000|2021-06-09 07:12:50|1624.6|1624.2|1624.4|1623.8|1624.6|1624.2|1624.4|1623.8|350
1623222780000|2021-06-09 07:13:00||1623.6||1623.8||1623.8||1623.6|0
1623222790000|2021-06-09 07:13:10|1624.6|1623.6|1624.4|1623.8|1624.6|1623.8|1624.2|1623.6|0
1623222800000|2021-06-09 07:13:20|1624.2|1623.6|1624.4|1623.8|1624.4|1624|1624|1623.6|3000
1623222810000|2021-06-09 07:13:30|1624.2|1623.6|1623.8|1623.6|1624.2|1623.6|1623.8|1623.4|1981
1623222820000|2021-06-09 07:13:40|1624|1623.8|1624|1623.6|1624.6|1623.8|1624|1623.6|722
1623222830000|2021-06-09 07:13:50|1623.8||1624||1624||1623.8||941
1623222840000|2021-06-09 07:14:00|1624.2|1623.8|1624.6|1623.8|1624.6|1623.8|1624.2|1623.8|0
1623222850000|2021-06-09 07:14:10|1624.8|1624|1625.2|1624.6|1625.2|1624.6|1624.8|1624|59
1623222880000|2021-06-09 07:14:40|1625.4|1624.8|1625.2|1624.6|1625.6|1625|1625|1624.6|543
1623222900000|2021-06-09 07:15:00|1625.4|1624.8|1625.8|1625|1625.8|1625.2|1625.4|1624.8|22
1623222910000|2021-06-09 07:15:10|1625.6|1624.8|1625.6|1625|1625.6|1625.4|1625.4|1624.6|330
1623222920000|2021-06-09 07:15:20|1625.4|1624.8|1625.4|1624.6|1625.4|1624.8|1625.4|1624.6|0
1623222930000|2021-06-09 07:15:30|1625.6|1624.8|1625.6|1625.2|1625.6|1625.2|1625.6|1624.8|0
1623222940000|2021-06-09 07:15:40|1625.4|1625|1625.6|1625.2|1625.6|1625.4|1625.4|1625|345
1623222950000|2021-06-09 07:15:50|1625.4|1625|1625|1624.6|1625.6|1625.2|1624.6|1624|2067
1623222960000|2021-06-09 07:16:00|1625.4|1624.8|1625|1624.6|1625.6|1625|1624.4|1624|2455
1623222970000|2021-06-09 07:16:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|0
1623222980000|2021-06-09 07:16:20||1624.2||1624.6||1624.6||1624.2|200
1623222990000|2021-06-09 07:16:30|1624.6|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|443
1623223000000|2021-06-09 07:16:40||1624.2||1624.2||1624.2||1624.2|182
1623223010000|2021-06-09 07:16:50|1624.4|1624.4|1624.4|1624|1624.4|1624.4|1624.4|1624|823
1623223020000|2021-06-09 07:17:00|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1623.8|1623.2|9275
1623223030000|2021-06-09 07:17:10|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|0
1623223040000|2021-06-09 07:17:20||1623.8||1623.6||1623.8||1623.6|0
1623223050000|2021-06-09 07:17:30|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.2|0
1623223060000|2021-06-09 07:17:40||1623.2||1623.4||1623.4||1623.2|0
1623223070000|2021-06-09 07:17:50|1623.6|1623.2|1623.4|1622.8|1623.6|1623.2|1623.4|1622.8|0
1623223080000|2021-06-09 07:18:00||1623||1623||1623.2||1623|995
1623223090000|2021-06-09 07:18:10|1623.2|1622.8|1623|1622.8|1623.2|1622.8|1623|1622.8|600
1623223100000|2021-06-09 07:18:20|1623.2|1623|1623.4|1623|1623.4|1623|1623.2|1623|324
1623223110000|2021-06-09 07:18:30|1623.2|1622.8|1623.2|1622.8|1623.4|1622.8|1623|1622.6|997
1623223120000|2021-06-09 07:18:40|1623|1622.6|1623.2|1622.8|1623.2|1622.8|1623|1622.6|674
1623223130000|2021-06-09 07:18:50|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|429
1623223140000|2021-06-09 07:19:00|1623.8|1623.2|1623.6|1623.2|1623.8|1623.4|1623.6|1623.2|1200
1623223150000|2021-06-09 07:19:10|1623.4|1623.4|1623.6|1623.4|1623.6|1623.4|1623.4|1623.4|400
1623223160000|2021-06-09 07:19:20|1623.4|1623.2|1623.4|1622.8|1623.4|1623.2|1623|1622.8|444
1623223170000|2021-06-09 07:19:30|1623.2|1623|1623.4|1623|1623.4|1623|1623.2|1623|0
1623223180000|2021-06-09 07:19:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623|477
1623223190000|2021-06-09 07:19:50|1623.8|1623.4|1624|1623.8|1624|1623.8|1623.8|1623.4|0
1623223200000|2021-06-09 07:20:00|1623.8|1623.6|1624.4|1624|1624.6|1624.2|1623.8|1623.4|3034
1623223210000|2021-06-09 07:20:10|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|506
1623223220000|2021-06-09 07:20:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1974
1623223230000|2021-06-09 07:20:30|1624||1623.8||1624||1623.8||0
1623223240000|2021-06-09 07:20:40|1624|1623.6|1624.4|1624|1624.4|1624.2|1624|1623.6|498
1623223250000|2021-06-09 07:20:50|1624.6|1624.2|1625.4|1625|1625.4|1625|1624.6|1624.2|99
1623223260000|2021-06-09 07:21:00|1625.6|1625.2|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|1070
1623223280000|2021-06-09 07:21:20||1625||1625||1625||1625|0
1623223290000|2021-06-09 07:21:30|1625.8|1625.2|1625.8|1625.4|1625.8|1625.4|1625.8|1625.2|1530
1623223300000|2021-06-09 07:21:40|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|0
1623223310000|2021-06-09 07:21:50|1625.4|1625|1625.2|1624.8|1625.4|1625|1625.2|1624.8|793
1623223320000|2021-06-09 07:22:00|1625.4|1625|1625.2|1624.8|1625.4|1625|1625.2|1624.8|0
1623223330000|2021-06-09 07:22:10||1625||1624.8||1625||1624.8|0
1623223340000|2021-06-09 07:22:20|1625|1624.6|1625.4|1625|1625.4|1625.2|1624.4|1624.2|5024
1623223350000|2021-06-09 07:22:30|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1624.8|1624.4|990
1623223360000|2021-06-09 07:22:40|1625.4|1625|1625.2|1625|1625.4|1625|1625.2|1624.8|0
1623223370000|2021-06-09 07:22:50|1625|1624.8|1624.6|1624.2|1625|1624.8|1624.6|1624|443
1623223380000|2021-06-09 07:23:00|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624|1952
1623223400000|2021-06-09 07:23:20|1625||1625||1625||1625||0
1623223410000|2021-06-09 07:23:30|1625.2|1624.6|1625.2|1624.8|1625.2|1625|1625.2|1624.6|680
1623223420000|2021-06-09 07:23:40|1625|1624.6|1625.2|1624.6|1625.2|1624.6|1625|1624.6|350
1623223430000|2021-06-09 07:23:50|1625|1624.8|1625|1624.6|1625|1624.8|1625|1624.6|1060
1623223460000|2021-06-09 07:24:20|1625.2|1624.4|1625.4|1625|1625.4|1625.2|1625.2|1624.4|2334
1623223470000|2021-06-09 07:24:30|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|0
1623223480000|2021-06-09 07:24:40|1625.8|1625.4|1625.2|1624.8|1625.8|1625.4|1625.2|1624.8|2681
1623223490000|2021-06-09 07:24:50|1625.4|1625|1625.6|1625|1625.6|1625|1625.4|1625|0
1623223500000|2021-06-09 07:25:00|1625.8|1625.2|1626|1625.6|1626|1625.6|1625.8|1625.2|0
1623223510000|2021-06-09 07:25:10|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.6|1625.4|2338
1623223520000|2021-06-09 07:25:20||1625.8||1625.8||1625.8||1625.8|0
1623223530000|2021-06-09 07:25:30|1626.2|1626|1627|1626.6|1627|1626.8|1626.2|1626|9443
1623223540000|2021-06-09 07:25:40|1626.8|1626.4|1626.8|1626.4|1627|1626.4|1626.6|1626.4|682
1623223550000|2021-06-09 07:25:50|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|1040
1623223560000|2021-06-09 07:26:00|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626|0
1623223570000|2021-06-09 07:26:10|1626.4|1625.6|1626.4|1625.8|1626.4|1625.8|1626.4|1625.6|20000
1623223580000|2021-06-09 07:26:20|1626.2||1626.2||1626.4||1626.2||0
1623223590000|2021-06-09 07:26:30|1626.4||1626.4||1626.4||1626.4||0
1623223610000|2021-06-09 07:26:50|1626.2||1626.2||1626.2||1626.2||0
1623223620000|2021-06-09 07:27:00|1626.4|1626|1627|1626.8|1627|1626.8|1626.2|1626|6285
1623223630000|2021-06-09 07:27:10|1627.2|1626.6|1626.6|1626.2|1627.2|1626.8|1626.6|1626.2|4189
1623223640000|2021-06-09 07:27:20|1626.8|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|550
1623223650000|2021-06-09 07:27:30|1626.8|1626.2|1626.8|1626.4|1626.8|1626.4|1626.8|1626.2|0
1623223660000|2021-06-09 07:27:40|1627|1626.6|1626.8|1626.4|1627|1626.8|1626.6|1626.2|1786
1623223670000|2021-06-09 07:27:50|1627|1626.6|1627|1626.6|1627.4|1627.2|1626.8|1626.6|1393
1623223680000|2021-06-09 07:28:00|1626.8|1626.4|1626.4|1626|1626.8|1626.4|1626.4|1626|2120
1623223690000|2021-06-09 07:28:10|1626.6|1626.2|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|0
1623223710000|2021-06-09 07:28:30|1627|1626.6|1627|1626.4|1627.2|1626.6|1626.8|1626.4|322
1623223730000|2021-06-09 07:28:50|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|0
1623223740000|2021-06-09 07:29:00|1627|1626.2|1627|1626.4|1627|1626.6|1626.6|1626.2|731
1623223750000|2021-06-09 07:29:10|1626.8|1626.2|1626.4|1626|1626.8|1626.2|1626.2|1625.8|0
1623223760000|2021-06-09 07:29:20|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|0
1623223770000|2021-06-09 07:29:30|1626|1626|1626.4|1626|1626.4|1626|1626|1626|50
1623223780000|2021-06-09 07:29:40|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|1005
1623223800000|2021-06-09 07:30:00|1626.6|1626.2|1626.4|1626|1626.8|1626.4|1626.4|1626|1318
1623223810000|2021-06-09 07:30:10|1626.2|1625.8|1627|1626.8|1627|1626.8|1626|1625.6|2990
1623223820000|2021-06-09 07:30:20|1627.2|1627|1627.8|1627.4|1627.8|1627.4|1627.2|1627|1733
1623223830000|2021-06-09 07:30:30|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|638
1623223840000|2021-06-09 07:30:40|1627.2||1627.4||1627.4||1627.2||0
1623223850000|2021-06-09 07:30:50|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|786
1623223860000|2021-06-09 07:31:00|1627|1626.6|1627.2|1627|1627.4|1627|1627|1626.6|666
1623223870000|2021-06-09 07:31:10||1626.8||1626.8||1626.8||1626.6|600
1623223880000|2021-06-09 07:31:20|1627|1627|1627|1626.8|1627.2|1627|1626.8|1626.6|2899
1623223890000|2021-06-09 07:31:30|1626.8|1626.6|1626.4|1626|1626.8|1626.6|1626.4|1626|323
1623223900000|2021-06-09 07:31:40|1626.2|1625.8|1625.4|1625|1626.2|1625.8|1625.2|1625|983
1623223910000|2021-06-09 07:31:50|1625.2|1624.8|1624.8|1624.4|1625.2|1624.8|1624.8|1624.2|607
1623223920000|2021-06-09 07:32:00|1625|1624.6|1625.4|1624.8|1625.4|1625|1624.8|1624.6|398
1623223930000|2021-06-09 07:32:10|1625.6|1625|1625.6|1625.2|1625.6|1625.2|1625.4|1625|0
1623223940000|2021-06-09 07:32:20|1625.8|1625.4|1626.4|1626|1626.4|1626|1625.8|1625.4|370
1623223950000|2021-06-09 07:32:30|1626.2|1625.8|1626|1625.4|1626.2|1626|1626|1625.4|0
1623223970000|2021-06-09 07:32:50|1625.8|1625.2|1625.6|1625.2|1625.8|1625.2|1625.4|1625|1235
1623223980000|2021-06-09 07:33:00|1625.8|1625.4|1626.2|1625.6|1626.2|1625.6|1625.8|1625.4|539
1623223990000|2021-06-09 07:33:10|1626.4|1625.8|1626.6|1626.2|1626.6|1626.2|1626.4|1625.8|2000
1623224000000|2021-06-09 07:33:20|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|0
1623224010000|2021-06-09 07:33:30|1626.6|1626.2|1625.8|1625.4|1626.6|1626.2|1625.8|1625.4|1074
1623224020000|2021-06-09 07:33:40||1625.2||1625.4||1625.4||1625.2|0
1623224030000|2021-06-09 07:33:50|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|646
1623224040000|2021-06-09 07:34:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|216
1623224060000|2021-06-09 07:34:20|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|922
1623224070000|2021-06-09 07:34:30|1626.2|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|0
1623224090000|2021-06-09 07:34:50|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1052
1623224100000|2021-06-09 07:35:00|1626.4|1626|1626.6|1626.2|1626.6|1626.2|1626.4|1626|216
1623224110000|2021-06-09 07:35:10|1626.4|1626|1626.2|1625.8|1626.4|1626|1625.8|1625.6|1551
1623224120000|2021-06-09 07:35:20||1625.6||1625.6||1625.6||1625.6|0
1623224130000|2021-06-09 07:35:30|1625.8|1625.4|1625.8|1625.2|1625.8|1625.4|1625.4|1625|667
1623224140000|2021-06-09 07:35:40|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.4|0
1623224150000|2021-06-09 07:35:50|1625.4|1625.2|1624.8|1624.4|1625.4|1625.2|1624.8|1624.2|1554
1623224160000|2021-06-09 07:36:00|1625|1624.6|1625|1624.6|1625|1624.6|1625|1624.6|539
1623224170000|2021-06-09 07:36:10|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.4|1624.2|7267
1623224180000|2021-06-09 07:36:20|1625||1625||1625||1625||0
1623224190000|2021-06-09 07:36:30|1624.8|1624.2|1624.6|1624.2|1624.8|1624.2|1624.6|1624.2|50
1623224200000|2021-06-09 07:36:40|1624.4|1624.4|1623.8|1623.2|1624.4|1624.4|1623.8|1623.2|2941
1623224210000|2021-06-09 07:36:50|1623.6|1623|1627.2|1626.6|1627.2|1627|1623.2|1622.8|14731
1623224220000|2021-06-09 07:37:00|1627|1626.4|1626.6|1626.2|1627|1626.6|1626.4|1625.8|13350
1623224230000|2021-06-09 07:37:10|1626.2|1626|1625.6|1625.2|1626.2|1626|1625.4|1625.2|2598
1623224240000|2021-06-09 07:37:20||1625||1625||1625||1625|0
1623224260000|2021-06-09 07:37:40|1625.4|1624.8|1624.8|1624.4|1625.4|1624.8|1624.8|1624.4|817
1623224270000|2021-06-09 07:37:50|1625|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|3340
1623224280000|2021-06-09 07:38:00||1624.4||1624.4||1624.4||1624.4|0
1623224290000|2021-06-09 07:38:10|1625.2|1624.6|1625.4|1624.8|1625.6|1625.2|1625.2|1624.6|2154
1623224330000|2021-06-09 07:38:50|1625.2||1625.2||1625.2||1625.2||200
1623224340000|2021-06-09 07:39:00|1625|1624.6|1625|1624.4|1625|1624.6|1625|1624.4|0
1623224370000|2021-06-09 07:39:30|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|432
1623224380000|2021-06-09 07:39:40|1624.8|1624.4|1625.8|1625.4|1625.8|1625.4|1624.8|1624.4|2351
1623224390000|2021-06-09 07:39:50|1626||1625.8||1626||1625.8||0
1623224400000|2021-06-09 07:40:00|1625.6|1625.2|1625.4|1625|1625.6|1625.4|1625.4|1624.8|1459
1623224410000|2021-06-09 07:40:10|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|255
1623224420000|2021-06-09 07:40:20|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|933
1623224430000|2021-06-09 07:40:30|1625|1624.6|1625.2|1625|1625.2|1625|1625|1624.6|539
1623224440000|2021-06-09 07:40:40|1625.4|1624.8|1625.6|1625.2|1625.6|1625.2|1625.4|1624.8|539
1623224460000|2021-06-09 07:41:00|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|312
1623224470000|2021-06-09 07:41:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|216
1623224480000|2021-06-09 07:41:20|1625.6|1625.2|1625.6|1625|1625.6|1625.2|1625.6|1625|1
1623224500000|2021-06-09 07:41:40||1625.2||1625.2||1625.4||1625.2|0
1623224510000|2021-06-09 07:41:50||1625||1625.2||1625.2||1625|0
1623224520000|2021-06-09 07:42:00|1625.4|1625|1625|1624.6|1625.4|1625|1625|1624.6|1264
1623224530000|2021-06-09 07:42:10||1624.8||1624.4||1624.8||1624.4|325
1623224550000|2021-06-09 07:42:30||1624.6||1624.4||1624.6||1624.4|0
1623224580000|2021-06-09 07:43:00|1625.2|1624.6|1625.6|1625|1625.6|1625.2|1625.2|1624.6|736
1623224590000|2021-06-09 07:43:10|1625.4|1624.8|1624.8|1624.4|1625.4|1624.8|1624.8|1624.2|4410
1623224600000|2021-06-09 07:43:20|1625.2|1625|1626.2|1625.6|1626.2|1625.8|1625.2|1625|11855
1623224620000|2021-06-09 07:43:40||1625.8||1625.8||1625.8||1625.8|0
1623224630000|2021-06-09 07:43:50|1626||1626||1626||1626||0
1623224650000|2021-06-09 07:44:10|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|626
1623224660000|2021-06-09 07:44:20|1626.2|1625.8|1626|1625.8|1626.4|1625.8|1626|1625.8|1872
1623224670000|2021-06-09 07:44:30|1626.2||1626||1626.2||1626||7399
1623224680000|2021-06-09 07:44:40|1626.2||1626||1626.2||1626||10408
1623224690000|2021-06-09 07:44:50|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|22
1623224700000|2021-06-09 07:45:00|1626|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.6|624
1623224710000|2021-06-09 07:45:10|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|288
1623224720000|2021-06-09 07:45:20|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|2048
1623224730000|2021-06-09 07:45:30|1625.8|1625.4|1625.6|1625.4|1625.8|1625.4|1625.2|1625|1627
1623224740000|2021-06-09 07:45:40|1625.8||1625.8||1625.8||1625.8||0
1623224750000|2021-06-09 07:45:50|1625.6|1625.2|1625.8|1625.4|1625.8|1625.4|1625.6|1625.2|0
1623224760000|2021-06-09 07:46:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|1332
1623224770000|2021-06-09 07:46:10|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|1045
1623224780000|2021-06-09 07:46:20|1626|1625.8|1625.8|1625.6|1626.2|1625.8|1625.6|1625.4|5382
1623224790000|2021-06-09 07:46:30|1625.6|1625.4|1625.6|1625.4|1625.6|1625.6|1625.6|1625.4|963
1623224800000|2021-06-09 07:46:40|||||||||47
1623224820000|2021-06-09 07:47:00|1625.8||1625.8||1625.8||1625.8||0
1623224830000|2021-06-09 07:47:10|1625.6|1625.2|1624.6|1624.2|1625.6|1625.2|1624.6|1624.2|95674
1623224840000|2021-06-09 07:47:20|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|931
1623224860000|2021-06-09 07:47:40|1624.2|1623.8|1624.4|1624.2|1624.6|1624.4|1624|1623.6|1003
1623224870000|2021-06-09 07:47:50|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.4|1624|969
1623224880000|2021-06-09 07:48:00||1624.2||1624||1624.2||1624|386
1623224890000|2021-06-09 07:48:10|1624.2|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1624.2|2586
1623224900000|2021-06-09 07:48:20|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|929
1623224910000|2021-06-09 07:48:30||1624.2||1624.2||1624.2||1624.2|0
1623224920000|2021-06-09 07:48:40|1624.8|1624.4|1625|1624.4|1625|1624.6|1624.8|1624.4|0
1623224930000|2021-06-09 07:48:50|1624.8|1624.2|1624.4|1624|1624.8|1624.2|1624.4|1624|513
1623224940000|2021-06-09 07:49:00|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.6|494
1623224950000|2021-06-09 07:49:10|1624|1623.8|1624|1623.4|1624|1623.8|1624|1623.4|1
1623224960000|2021-06-09 07:49:20||1623.6||1623.6||1623.8||1623.4|0
1623224970000|2021-06-09 07:49:30||1623.4||1623.6||1623.6||1623.4|0
1623224990000|2021-06-09 07:49:50||1623.8||1623.8||1623.8||1623.8|291
1623225000000|2021-06-09 07:50:00|1623.8|1623.6|1623|1622.8|1623.8|1623.6|1623|1622.8|493
1623225010000|2021-06-09 07:50:10||1622.6||1622.6||1622.6||1622.6|0
1623225020000|2021-06-09 07:50:20||1622.8||1622.8||1622.8||1622.8|0
1623225030000|2021-06-09 07:50:30|1623.2|1623|1623.2|1622.8|1623.4|1623|1623.2|1622.8|375
1623225040000|2021-06-09 07:50:40|1623|1622.6|1622.8|1622.4|1623|1622.6|1622.6|1622.4|330
1623225050000|2021-06-09 07:50:50|1622.6|1622.6|1622.4|1622.2|1622.6|1622.6|1622.4|1622.2|412
1623225060000|2021-06-09 07:51:00|1622.2|1622|1622.2|1622|1622.4|1622|1622|1621.6|3368
1623225070000|2021-06-09 07:51:10|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|864
1623225080000|2021-06-09 07:51:20|1622.2|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|1766
1623225090000|2021-06-09 07:51:30|1622.4|1622|1622.2|1621.8|1622.4|1622|1622.2|1621.8|371
1623225100000|2021-06-09 07:51:40|1622|1621.6|1622|1621.8|1622|1621.8|1622|1621.6|183
1623225110000|2021-06-09 07:51:50|1622.2|1622|1622.4|1622|1622.4|1622|1622.2|1622|613
1623225130000|2021-06-09 07:52:10|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|938
1623225140000|2021-06-09 07:52:20|1621.8|1621.6|1622|1621.8|1622.2|1622|1621.8|1621.6|5876
1623225150000|2021-06-09 07:52:30|1621.8|1621.6|1621.8|1621.2|1622|1621.8|1621.8|1621.2|2350
1623225160000|2021-06-09 07:52:40||1621.4||1621.2||1621.4||1621.2|0
1623225170000|2021-06-09 07:52:50|1621.6|1621|1621.2|1621|1621.6|1621|1621.2|1621|556
1623225180000|2021-06-09 07:53:00|1621.4|1621.2|1620.6|1620.2|1621.4|1621.2|1620.6|1620.2|2538
1623225190000|2021-06-09 07:53:10|1620.2|1620|1620.4|1620.2|1620.6|1620.4|1620.2|1620|5755
1623225200000|2021-06-09 07:53:20|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.4|1620.4|186
1623225210000|2021-06-09 07:53:30|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620.2|1336
1623225220000|2021-06-09 07:53:40|1620.4|1620|1620.4|1620|1620.4|1620.2|1620.4|1620|534
1623225240000|2021-06-09 07:54:00|1620.6|1620.2|1620.8|1620.6|1620.8|1620.6|1620.6|1620.2|5500
1623225250000|2021-06-09 07:54:10|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.8|804
1623225260000|2021-06-09 07:54:20|1621|1620.6|1620.8|1620.4|1621|1620.8|1620.8|1620.4|2325
1623225270000|2021-06-09 07:54:30|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|810
1623225280000|2021-06-09 07:54:40|1620.6|1620.4|1620|1619.6|1620.6|1620.4|1619.8|1619.6|5923
1623225290000|2021-06-09 07:54:50|1619.8|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|891
1623225300000|2021-06-09 07:55:00|1619.8|1619.8|1620.2|1619.8|1620.2|1619.8|1619.8|1619.6|524
1623225310000|2021-06-09 07:55:10||1620||1619.8||1620||1619.8|2105
1623225320000|2021-06-09 07:55:20||1619.6||1619.6||1619.6||1619.6|0
1623225330000|2021-06-09 07:55:30|1620||1619.8||1620||1619.8||0
1623225340000|2021-06-09 07:55:40|1619.6|1619.4|1619.6|1619.4|1619.8|1619.4|1619.6|1619.4|2629
1623225350000|2021-06-09 07:55:50|1619.8|1619.6|1619.8|1619.4|1620.2|1619.8|1619.8|1619.4|944
1623225370000|2021-06-09 07:56:10|1620|1619.6|1620|1619.8|1620|1619.8|1620|1619.6|1219
1623225380000|2021-06-09 07:56:20|1619.8|1619.6|1620|1619.6|1620|1619.6|1619.6|1619.4|1293
1623225390000|2021-06-09 07:56:30|1620.2|1619.8|1620.4|1620.2|1620.4|1620.2|1620.2|1619.8|542
1623225400000|2021-06-09 07:56:40|1620.6|1620.4|1620.8|1620.4|1620.8|1620.4|1620.6|1620.4|0
1623225410000|2021-06-09 07:56:50|1621|1620.6|1621.8|1621.4|1621.8|1621.4|1621|1620.6|339
1623225420000|2021-06-09 07:57:00|1621.6|1621.6|1622|1621.6|1622|1621.6|1621.6|1621.6|816
1623225440000|2021-06-09 07:57:20|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|1001
1623225450000|2021-06-09 07:57:30|1621.4|1621.2|1621.4|1621|1621.4|1621.4|1621.4|1621|416
1623225460000|2021-06-09 07:57:40|1621.2|1620.8|1620.8|1620.6|1621.2|1621|1620.8|1620.6|3625
1623225470000|2021-06-09 07:57:50|1621|1620.8|1621|1620.8|1621|1620.8|1620.8|1620.8|1324
1623225480000|2021-06-09 07:58:00|1621.2|1621|1621|1620.6|1621.2|1621|1621|1620.6|1548
1623225490000|2021-06-09 07:58:10|1621.2|1620.8|1621.4|1621|1621.6|1621|1621.2|1620.8|0
1623225520000|2021-06-09 07:58:40|1621.6||1621.4||1621.6||1621.4||0
1623225540000|2021-06-09 07:59:00|1621.6|1621.2|1621.8|1621.4|1621.8|1621.4|1621.6|1621.2|216
1623225550000|2021-06-09 07:59:10|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|0
1623225560000|2021-06-09 07:59:20|1621.4|1621|1622.6|1622.2|1622.6|1622.4|1620.6|1620.4|27705
1623225570000|2021-06-09 07:59:30|1622.4|1622|1622|1621.8|1622.4|1622|1622|1621.8|0
1623225590000|2021-06-09 07:59:50|1622.2|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|2244
1623225600000|2021-06-09 08:00:00|1622|1622|1622.2|1621.8|1622.2|1622|1622|1621.8|1736
1623225610000|2021-06-09 08:00:10|1622.4|1622|1622.8|1622.4|1623|1622.8|1622.2|1622|793
1623225620000|2021-06-09 08:00:20|1622.6|1622|1622.4|1622|1622.6|1622|1622.2|1622|4365
1623225650000|2021-06-09 08:00:50|1622.6|1622.2|1622.8|1622.2|1622.8|1622.4|1622.6|1622.2|1763
1623225660000|2021-06-09 08:01:00|1622.6|1622.4|1622.4|1622.2|1622.8|1622.6|1622.4|1622.2|1210
1623225670000|2021-06-09 08:01:10|1622.6|1622|1622.2|1621.8|1622.6|1622|1622|1621.8|2993
1623225680000|2021-06-09 08:01:20|1622|1621.6|1622|1621.8|1622|1621.8|1622|1621.6|0
1623225690000|2021-06-09 08:01:30|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1621.8|863
1623225700000|2021-06-09 08:01:40|1622.4|1622.2|1622.6|1622|1622.6|1622.2|1622.4|1622|216
1623225720000|2021-06-09 08:02:00|1622.4|1621.8|1621.8|1621.4|1622.4|1622|1621.4|1621.2|1985
1623225730000|2021-06-09 08:02:10|1621.6|1621.2|1621|1620.6|1621.8|1621.2|1621|1620.6|3279
1623225740000|2021-06-09 08:02:20|1621.2|1620.8|1621.4|1621|1621.4|1621|1621.2|1620.8|453
1623225760000|2021-06-09 08:02:40|1621.2|1620.8|1621|1620.6|1621.2|1620.8|1621|1620.6|3704
1623225780000|2021-06-09 08:03:00|1620.8|1620.4|1620|1619.8|1620.8|1620.4|1620|1619.8|28546
1623225790000|2021-06-09 08:03:10|1620.2||1620||1620.2||1620||2533
1623225800000|2021-06-09 08:03:20|||||||||1466
1623225810000|2021-06-09 08:03:30|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.6|4157
1623225820000|2021-06-09 08:03:40||1619.8||1619.8||1619.8||1619.8|220
1623225830000|2021-06-09 08:03:50|1620.2||1620||1620.4||1620||34014
1623225840000|2021-06-09 08:04:00|1619.8|1619.6|1619.4|1619.2|1619.8|1619.6|1619.4|1619.2|1615
1623225850000|2021-06-09 08:04:10|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|3491
1623225860000|2021-06-09 08:04:20|1619.4|1619.2|1620|1619.6|1620|1619.6|1619.4|1619.2|5467
1623225870000|2021-06-09 08:04:30|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.6|1619.2|5969
1623225880000|2021-06-09 08:04:40|1620.2|1619.8|1620.6|1620.4|1620.6|1620.4|1620|1619.8|21399
1623225890000|2021-06-09 08:04:50||1620.2||1620||1620.4||1620|923
1623225900000|2021-06-09 08:05:00|1620.4|1619.8|1619.8|1619.4|1620.4|1619.8|1619.8|1619.4|2478
1623225910000|2021-06-09 08:05:10||1619.2||1619.2||1619.4||1619.2|0
1623225920000|2021-06-09 08:05:20|1619.6|1619.4|1619.8|1619.6|1619.8|1619.6|1619.6|1619.2|17524
1623225930000|2021-06-09 08:05:30|1620|1619.8|1620.8|1620.4|1620.8|1620.6|1619.8|1619.6|2705
1623225940000|2021-06-09 08:05:40|1620.6|1620.2|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|1244
1623225950000|2021-06-09 08:05:50|1620.2|1620|1620.4|1620|1620.4|1620|1620.2|1620|216
1623225970000|2021-06-09 08:06:10|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|0
1623225980000|2021-06-09 08:06:20|1620.2|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|3402
1623225990000|2021-06-09 08:06:30|1620.2|1619.8|1620.4|1620|1620.4|1620|1620.2|1619.8|2730
1623226010000|2021-06-09 08:06:50|1620.2||1620.4||1620.4||1620.2||3000
1623226020000|2021-06-09 08:07:00|1620.6|1620.4|1620.4|1620|1620.8|1620.4|1620.4|1620|4574
1623226070000|2021-06-09 08:07:50|1620.6|1620.2|1620.8|1620.4|1621|1620.6|1620.6|1620.2|1034
1623226080000|2021-06-09 08:08:00|1621|1620.6|1621|1620.6|1621.2|1620.8|1621|1620.6|859
1623226090000|2021-06-09 08:08:10|1621.2|1620.8|1621.6|1621.2|1621.6|1621.2|1621.2|1620.8|0
1623226100000|2021-06-09 08:08:20|1621.8||1621.8||1621.8||1621.8||0
1623226110000|2021-06-09 08:08:30|1621.6||1621.6||1621.6||1621.6||0
1623226130000|2021-06-09 08:08:50|1621.8|1621.4|1621.8|1621.4|1622|1621.6|1621.6|1621.4|1309
1623226140000|2021-06-09 08:09:00|1622||1622||1622||1622||0
1623226180000|2021-06-09 08:09:40|1621.8|1621.6|1621.4|1621|1621.8|1621.6|1621.4|1621|2616
1623226190000|2021-06-09 08:09:50|1621.2|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|2772
1623226200000|2021-06-09 08:10:00|1621.4|1621.2|1621.6|1621.2|1621.6|1621.4|1621.2|1621|1640
1623226210000|2021-06-09 08:10:10|1621.4|1621|1621|1620.8|1621.4|1621.2|1621|1620.8|852
1623226220000|2021-06-09 08:10:20|1620.8|1620.6|1621.6|1621|1621.6|1621|1620.6|1620.4|1924
1623226230000|2021-06-09 08:10:30|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|0
1623226240000|2021-06-09 08:10:40|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|829
1623226250000|2021-06-09 08:10:50|1622|1621.6|1622.4|1622|1622.4|1622|1622|1621.6|216
1623226260000|2021-06-09 08:11:00|1622.2|1621.8|1621.6|1621.2|1622.2|1621.8|1621.6|1621|492
1623226270000|2021-06-09 08:11:10|1621.8|1621|1622|1621.4|1622|1621.4|1621.8|1621|1069
1623226280000|2021-06-09 08:11:20|1622.2|1621.6|1622.2|1621.8|1622.2|1621.8|1622.2|1621.6|0
1623226290000|2021-06-09 08:11:30|1622|1621.6|1621.8|1621.4|1622|1621.8|1621.8|1621.4|1158
1623226300000|2021-06-09 08:11:40|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1621|591
1623226310000|2021-06-09 08:11:50|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|0
1623226320000|2021-06-09 08:12:00|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|290
1623226340000|2021-06-09 08:12:20|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1621|216
1623226350000|2021-06-09 08:12:30|1621.2|1620.8|1621|1620.6|1621.2|1620.8|1621|1620.6|73
1623226370000|2021-06-09 08:12:50|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.4|1620.2|856
1623226380000|2021-06-09 08:13:00|1620.6|1620.6|1620.6|1620.2|1620.6|1620.6|1620.6|1620.2|1618
1623226390000|2021-06-09 08:13:10|||||||||600
1623226400000|2021-06-09 08:13:20|1620.8|1620.4|1620.8|1620.6|1620.8|1620.6|1620.8|1620.4|0
1623226410000|2021-06-09 08:13:30|1621|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.8|192
1623226440000|2021-06-09 08:14:00|1621.4|1621|1621.6|1621.2|1621.6|1621.2|1621.4|1621|590
1623226450000|2021-06-09 08:14:10|1621.8||1621.8||1621.8||1621.8||0
1623226460000|2021-06-09 08:14:20|1621.6|1621|1621|1620.8|1621.6|1621|1621|1620.8|2019
1623226470000|2021-06-09 08:14:30|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|324
1623226480000|2021-06-09 08:14:40|1621.4|1621|1621.4|1621|1621.4|1621|1621.4|1621|1328
1623226500000|2021-06-09 08:15:00|1621.6|1621.2|1621.6|1621.2|1621.8|1621.4|1621.4|1621.2|532
1623226510000|2021-06-09 08:15:10||1621||1621||1621||1621|0
1623226520000|2021-06-09 08:15:20|1621.4|1620.8|1620.8|1620.6|1621.4|1620.8|1620.8|1620.6|811
1623226540000|2021-06-09 08:15:40|1620.6|1620.4|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|3115
1623226550000|2021-06-09 08:15:50|1620.2|1620|1620.8|1620.4|1620.8|1620.4|1620|1619.8|2233
1623226560000|2021-06-09 08:16:00|1620.6|1620.2|1620.8|1620.2|1620.8|1620.2|1620.4|1620|1231
1623226570000|2021-06-09 08:16:10|1621|1620.4|1621|1620.6|1621|1620.6|1621|1620.4|0
1623226580000|2021-06-09 08:16:20|1620.8|1620.4|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|1322
1623226590000|2021-06-09 08:16:30|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|3585
1623226600000|2021-06-09 08:16:40|1620.2|1620|1620.2|1619.8|1620.6|1620.2|1620|1619.8|1832
1623226610000|2021-06-09 08:16:50|1620.4|1620|1620.4|1620|1620.4|1620|1620.4|1620|500
1623226620000|2021-06-09 08:17:00||1620.2||1620||1620.2||1620|0
1623226630000|2021-06-09 08:17:10|1620.6|1620.2|1620.2|1619.8|1620.8|1620.4|1620|1619.8|11323
1623226640000|2021-06-09 08:17:20|1620.4|1620.2|1620.8|1620.4|1620.8|1620.6|1620.4|1620.2|917
1623226650000|2021-06-09 08:17:30|1621|1620.6|1621.2|1620.8|1621.2|1620.8|1621|1620.6|331
1623226660000|2021-06-09 08:17:40|1621|1621|1621.2|1621|1621.4|1621|1621|1621|39
1623226670000|2021-06-09 08:17:50|1621|1620.8|1621|1620.4|1621|1620.8|1620.8|1620.4|435
1623226720000|2021-06-09 08:18:40|1621.2|1620.6|1621.4|1621|1621.4|1621|1621.2|1620.6|1007
1623226750000|2021-06-09 08:19:10|1621.6|1621.2|1622|1621.4|1622|1621.4|1621.6|1621.2|340
1623226760000|2021-06-09 08:19:20|1622.2|1621.6|1622.4|1621.8|1622.4|1621.8|1622.2|1621.6|0
1623226770000|2021-06-09 08:19:30|1622.2||1622.2||1622.2||1622.2||0
1623226780000|2021-06-09 08:19:40|1622|1621.6|1622.2|1621.6|1622.2|1621.6|1621.8|1621.4|221
1623226790000|2021-06-09 08:19:50|1622|1621.8|1622.4|1622|1622.4|1622.2|1622|1621.8|963
1623226800000|2021-06-09 08:20:00||1621.8||1621.8||1621.8||1621.8|0
1623226820000|2021-06-09 08:20:20|1622.6|1622|1622.8|1622.4|1622.8|1622.4|1622.4|1622|323
1623226840000|2021-06-09 08:20:40|1622.6|1622.2|1622.2|1621.8|1622.6|1622.2|1622.2|1621.8|1636
1623226850000|2021-06-09 08:20:50||1621.6||1621.6||1621.6||1621.6|0
1623226860000|2021-06-09 08:21:00|1622.4|1621.8|1622.4|1622|1622.4|1622|1622.4|1621.8|0
1623226870000|2021-06-09 08:21:10|1622.2|1621.8|1622.2|1621.8|1622.2|1621.8|1622.2|1621.8|808
1623226880000|2021-06-09 08:21:20|1622||1622||1622||1622||802
1623226890000|2021-06-09 08:21:30|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.8|1621.4|217
1623226920000|2021-06-09 08:22:00|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1621|753
1623226930000|2021-06-09 08:22:10|1621.6|1621.2|1621.6|1621.2|1621.8|1621.4|1621.6|1621.2|1252
1623226950000|2021-06-09 08:22:30|1621.4|1621|1621.2|1621|1621.4|1621|1621.2|1621|1178
1623226960000|2021-06-09 08:22:40|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|941
1623226970000|2021-06-09 08:22:50|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|216
1623226980000|2021-06-09 08:23:00|1621.2|1621|1621.4|1621|1622|1621.8|1620.8|1620.4|7770
1623226990000|2021-06-09 08:23:10|1621.6|1621.2|1621.4|1621|1621.6|1621.4|1621.4|1621|837
1623227000000|2021-06-09 08:23:20|1621.6||1621.6||1621.6||1621.6||0
1623227010000|2021-06-09 08:23:30|1621.4||1621.4||1621.4||1621.2||321
1623227020000|2021-06-09 08:23:40|1621.2|1620.8|1620.6|1620|1621.2|1620.8|1620.4|1620|1404
1623227030000|2021-06-09 08:23:50||1620.2||1620.2||1620.2||1620.2|0
1623227040000|2021-06-09 08:24:00|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|0
1623227050000|2021-06-09 08:24:10|1621.2|1620.8|1621.2|1620.8|1621.2|1621|1621.2|1620.8|864
1623227060000|2021-06-09 08:24:20|1621||1621||1621||1621||106
1623227070000|2021-06-09 08:24:30|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|0
1623227090000|2021-06-09 08:24:50|1621.6|1621.2|1622.2|1621.6|1622.2|1621.8|1621.6|1621.2|7466
1623227100000|2021-06-09 08:25:00|1621.8|1621.8|1621.8|1621.4|1621.8|1621.8|1621.8|1621.4|472
1623227120000|2021-06-09 08:25:20|1621.4|1621.2|1621.4|1620.8|1621.4|1621.2|1621.2|1620.8|457
1623227130000|2021-06-09 08:25:30|1621.2|1620.6|1621|1620.6|1621.2|1620.6|1621|1620.6|0
1623227140000|2021-06-09 08:25:40|1620.8|1620.4|1620.8|1620.4|1621|1620.6|1620.6|1620.2|4110
1623227150000|2021-06-09 08:25:50|1621|1620.6|1621.6|1621.2|1621.6|1621.2|1620.8|1620.6|0
1623227160000|2021-06-09 08:26:00|1621.8||1621.8||1621.8||1621.8||0
1623227170000|2021-06-09 08:26:10|1622|1621.4|1622|1621.8|1622|1621.8|1621.8|1621.4|1228
1623227180000|2021-06-09 08:26:20|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|2616
1623227190000|2021-06-09 08:26:30||1621.8||1621.8||1621.8||1621.8|0
1623227200000|2021-06-09 08:26:40|1622|1621.6|1621.8|1621.4|1622.2|1621.6|1621.6|1621.4|1098
1623227210000|2021-06-09 08:26:50|1621.6|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|1575
1623227220000|2021-06-09 08:27:00|1622|1621.6|1622|1621.6|1622|1621.8|1621.8|1621.6|332
1623227230000|2021-06-09 08:27:10|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|0
1623227240000|2021-06-09 08:27:20|1621.4|1621.2|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|216
1623227250000|2021-06-09 08:27:30|1621.8|1621.4|1621.8|1621.2|1621.8|1621.6|1621.8|1621.2|0
1623227260000|2021-06-09 08:27:40||1621.4||1621.4||1621.4||1621.4|0
1623227280000|2021-06-09 08:28:00|1622|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|669
1623227290000|2021-06-09 08:28:10|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|455
1623227300000|2021-06-09 08:28:20|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|0
1623227310000|2021-06-09 08:28:30|1622.2|1621.8|1622.4|1622|1622.8|1622.6|1622.2|1621.8|1687
1623227320000|2021-06-09 08:28:40|1622.6|1622.2|1622.2|1621.8|1622.6|1622.4|1622|1621.8|1034
1623227330000|2021-06-09 08:28:50|1622|1621.6|1622.2|1621.8|1622.2|1622|1622|1621.6|863
1623227340000|2021-06-09 08:29:00|1622||1622.2||1622.2||1622||1352
1623227360000|2021-06-09 08:29:20|1622.4|1622|1623.6|1623.2|1623.6|1623.4|1622.4|1622|1129
1623227370000|2021-06-09 08:29:30|1623.4|1623|1623.6|1623.2|1623.8|1623.4|1623.2|1623|2278
1623227380000|2021-06-09 08:29:40|1623.4||1623.6||1623.6||1623.4||0
1623227390000|2021-06-09 08:29:50|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|0
1623227400000|2021-06-09 08:30:00|1624||1623.8||1624||1623.6||500
1623227410000|2021-06-09 08:30:10|1624|1623.2|1623.6|1623.2|1624|1623.2|1623.4|1623.2|1008
1623227420000|2021-06-09 08:30:20|1623.8|1623.4|1623.8|1623.6|1623.8|1623.6|1623.8|1623.4|217
1623227430000|2021-06-09 08:30:30|1624|1623.8|1623.4|1623.2|1624.4|1624|1623.4|1623.2|4259
1623227440000|2021-06-09 08:30:40|1623.6|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.4|0
1623227450000|2021-06-09 08:30:50|1623.6|1623.6|1624|1623.6|1624|1623.6|1623.6|1623.6|0
1623227460000|2021-06-09 08:31:00|1623.8||1624||1624||1623.8||0
1623227470000|2021-06-09 08:31:10|1623.8|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|408
1623227500000|2021-06-09 08:31:40|1624.2|1623.8|1624.4|1624|1624.4|1624|1624.2|1623.8|1216
1623227510000|2021-06-09 08:31:50|1624.2|1623.8|1623.6|1623.2|1624.2|1623.8|1623.6|1623.2|793
1623227520000|2021-06-09 08:32:00|1623.4|1623|1623.4|1622.8|1623.4|1623.2|1623.2|1622.8|507
1623227540000|2021-06-09 08:32:20||1623||1623||1623||1623|0
1623227560000|2021-06-09 08:32:40|1623.6|1623.4|1624|1623.6|1624.2|1623.6|1623.6|1623.4|889
1623227570000|2021-06-09 08:32:50|1624.2||1624.2||1624.2||1624.2||0
1623227590000|2021-06-09 08:33:10|1624|1623.4|1623.2|1622.8|1624|1623.4|1623.2|1622.8|540
1623227600000|2021-06-09 08:33:20|1623.4|1623.2|1623.4|1623|1623.4|1623.2|1623.4|1623|342
1623227620000|2021-06-09 08:33:40|1623.2|1623.2|1623.6|1623.2|1623.6|1623.2|1623.2|1623.2|3226
1623227630000|2021-06-09 08:33:50|1623.4||1623.6||1623.6||1623.4||0
1623227640000|2021-06-09 08:34:00|1623.8|1623.4|1624|1623.6|1624|1623.8|1623.8|1623.4|0
1623227650000|2021-06-09 08:34:10|1623.8||1623.8||1623.8||1623.8||1401
1623227660000|2021-06-09 08:34:20|1624|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.8|316
1623227670000|2021-06-09 08:34:30|1624.2|1623.6|1624|1623.6|1624.2|1623.6|1623.8|1623.6|47
1623227710000|2021-06-09 08:35:10|1624.2|1623.8|1624|1623.8|1624.4|1624|1624|1623.8|216
1623227720000|2021-06-09 08:35:20|1624.2||1624.2||1624.2||1624||652
1623227730000|2021-06-09 08:35:30|1624||1624.2||1624.2||1624||0
1623227740000|2021-06-09 08:35:40|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|965
1623227750000|2021-06-09 08:35:50||1624.2||1624.2||1624.2||1624.2|0
1623227760000|2021-06-09 08:36:00|1624.6|1624.4|1624.6|1624.2|1625|1624.8|1624.6|1624.2|3366
1623227790000|2021-06-09 08:36:30|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|291
1623227800000|2021-06-09 08:36:40||1624.2||1624.4||1624.4||1624.2|0
1623227820000|2021-06-09 08:37:00|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|1180
1623227830000|2021-06-09 08:37:10||1624.2||1624.2||1624.2||1624.2|100
1623227840000|2021-06-09 08:37:20|1624.6|1624.4|1624.6|1624.2|1624.8|1624.4|1624.6|1624|395
1623227850000|2021-06-09 08:37:30|1624.4|1624|1624.2|1624|1624.4|1624|1624.2|1624|343
1623227860000|2021-06-09 08:37:40|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|90
1623227870000|2021-06-09 08:37:50|1624.8|1624.4|1625.2|1624.8|1626|1625.4|1624.8|1624.4|6563
1623227880000|2021-06-09 08:38:00|1625|1625|1625.8|1625.4|1625.8|1625.4|1625|1625|216
1623227890000|2021-06-09 08:38:10|1626|1625.6|1625.4|1625|1626|1625.6|1625.2|1625|2073
1623227900000|2021-06-09 08:38:20|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625|1624.8|3351
1623227910000|2021-06-09 08:38:30|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.4|1625|1446
1623227920000|2021-06-09 08:38:40||1625||1625.2||1625.2||1625|0
1623227930000|2021-06-09 08:38:50|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|184
1623227950000|2021-06-09 08:39:10|1625.8|1625.4|1625.8|1625.4|1626|1625.4|1625.6|1625.4|823
1623227960000|2021-06-09 08:39:20|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|1556
1623227970000|2021-06-09 08:39:30||1625.4||1625.2||1625.4||1625.2|0
1623227990000|2021-06-09 08:39:50|1625.4|1624.6|1625.2|1624.8|1625.4|1624.8|1625.2|1624.6|18708
1623228000000|2021-06-09 08:40:00|1625.4|1625|1625.2|1625|1625.6|1625.2|1625.2|1625|329
1623228010000|2021-06-09 08:40:10||1624.8||1624.8||1624.8||1624.8|0
1623228020000|2021-06-09 08:40:20|1625|1624.6|1624.4|1624|1625|1624.6|1624.2|1623.8|216
1623228030000|2021-06-09 08:40:30||1623.8||1624||1624||1623.8|0
1623228050000|2021-06-09 08:40:50|1624.6|1624.2|1625|1624.6|1625|1624.6|1624.6|1624.2|2177
1623228070000|2021-06-09 08:41:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|0
1623228080000|2021-06-09 08:41:20|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|200
1623228090000|2021-06-09 08:41:30|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|0
1623228100000|2021-06-09 08:41:40||1624.6||1624.6||1624.6||1624.6|0
1623228110000|2021-06-09 08:41:50|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|216
1623228120000|2021-06-09 08:42:00|1624.4|1624|1624.4|1624|1624.6|1624|1624.4|1624|0
1623228130000|2021-06-09 08:42:10|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1623228140000|2021-06-09 08:42:20|1624.4|1624|1624.2|1624|1624.4|1624|1624.2|1624|80
1623228160000|2021-06-09 08:42:40|1624.4||1624.2||1624.4||1624.2||0
1623228170000|2021-06-09 08:42:50|1624|1623.8|1623.8|1623.4|1624|1623.8|1623.8|1623.4|1651
1623228180000|2021-06-09 08:43:00|1624|1623.6|1624|1623.8|1624|1623.8|1624|1623.6|1292
1623228190000|2021-06-09 08:43:10|1624.2|1624|1624.2|1624|1624.2|1624|1624|1623.8|3640
1623228200000|2021-06-09 08:43:20|1624.4|1624.2|1624.8|1624.4|1625|1624.6|1624.4|1624.2|6221
1623228210000|2021-06-09 08:43:30|1625|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|1000
1623228220000|2021-06-09 08:43:40||1624.4||1624.2||1624.4||1624.2|0
1623228230000|2021-06-09 08:43:50|1624.6|1624.4|1624.2|1624|1624.6|1624.4|1624.2|1624|400
1623228240000|2021-06-09 08:44:00|1624.4|1624.2|1624.2|1623.8|1624.4|1624.2|1624|1623.8|2875
1623228260000|2021-06-09 08:44:20|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|246
1623228280000|2021-06-09 08:44:40|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|0
1623228290000|2021-06-09 08:44:50|1624.4||1624.4||1624.4||1624.4||0
1623228300000|2021-06-09 08:45:00|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|216
1623228310000|2021-06-09 08:45:10|1624|1623.8|1624.4|1624|1624.4|1624|1624|1623.6|566
1623228320000|2021-06-09 08:45:20|1624.2|1623.8|1624.2|1623.8|1624.4|1623.8|1624.2|1623.8|0
1623228330000|2021-06-09 08:45:30|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|706
1623228350000|2021-06-09 08:45:50|1624|1623.8|1624|1623.6|1624.2|1623.8|1623.8|1623.6|5303
1623228360000|2021-06-09 08:46:00|1624.2|1623.8|1624.6|1624.2|1624.6|1624.2|1624.2|1623.8|1731
1623228370000|2021-06-09 08:46:10|1624.4||1624.4||1624.4||1624.4||0
1623228380000|2021-06-09 08:46:20|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|284
1623228390000|2021-06-09 08:46:30|1624.8||1624.8||1624.8||1624.8||0
1623228410000|2021-06-09 08:46:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1623228420000|2021-06-09 08:47:00|1624.8|1624.4|1625|1624.8|1625|1624.8|1624.8|1624.4|808
1623228430000|2021-06-09 08:47:10|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|316
1623228450000|2021-06-09 08:47:30|1625|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|0
1623228460000|2021-06-09 08:47:40|1625.2|1624.8|1625.8|1625.4|1625.8|1625.6|1625.2|1624.8|3393
1623228480000|2021-06-09 08:48:00|1626|1625.6|1626|1625.8|1626|1625.8|1626|1625.6|766
1623228490000|2021-06-09 08:48:10|1626.2|1625.6|1626.4|1626|1626.8|1626.4|1626.2|1625.6|3605
1623228500000|2021-06-09 08:48:20|1626.2|1625.8|1626.2|1625.6|1626.2|1626|1626|1625.6|325
1623228520000|2021-06-09 08:48:40|1626|1625.4|1625.4|1625|1626|1625.6|1625.4|1625|436
1623228540000|2021-06-09 08:49:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|0
1623228550000|2021-06-09 08:49:10|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|749
1623228570000|2021-06-09 08:49:30|1625.6|1625.4|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|6
1623228590000|2021-06-09 08:49:50|1625.6|1625.6|1625.6|1625.2|1625.6|1625.6|1625.2|1625|2143
1623228610000|2021-06-09 08:50:10||1625.4||1625.4||1625.4||1625.4|0
1623228620000|2021-06-09 08:50:20||1625.2||1625.2||1625.2||1625.2|0
1623228670000|2021-06-09 08:51:10|1625.4||1625.4||1625.4||1625.4||217
1623228680000|2021-06-09 08:51:20|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.2|0
1623228710000|2021-06-09 08:51:50||1625.2||1625.2||1625.2||1625.2|0
1623228720000|2021-06-09 08:52:00|1625.4|1625.4|1625.8|1625.6|1626|1625.6|1625.4|1625.4|2890
1623228730000|2021-06-09 08:52:10|1625.6|1625.4|1626.2|1625.8|1626.2|1625.8|1625.6|1625.4|1344
1623228750000|2021-06-09 08:52:30||1626||1625.8||1626||1625.8|300
1623228760000|2021-06-09 08:52:40|1626|1625.6|1625.6|1625.4|1626.2|1625.6|1625.6|1625.4|45
1623228780000|2021-06-09 08:53:00|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625|218
1623228790000|2021-06-09 08:53:10||1625.4||1625.2||1625.4||1625.2|0
1623228810000|2021-06-09 08:53:30|1625.4|1625.4|1625.8|1625.4|1626|1625.8|1625.4|1625.2|1151
1623228840000|2021-06-09 08:54:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|0
1623228860000|2021-06-09 08:54:20|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|0
1623228870000|2021-06-09 08:54:30|1625.2||1625.2||1625.4||1625.2||0
1623228880000|2021-06-09 08:54:40|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|543
1623228890000|2021-06-09 08:54:50|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|216
1623228900000|2021-06-09 08:55:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|0
1623228920000|2021-06-09 08:55:20||1625.4||1625.4||1625.4||1625.4|0
1623228930000|2021-06-09 08:55:30|1625.8|1625.6|1625.8|1625.4|1626|1625.8|1625.8|1625.4|111
1623228940000|2021-06-09 08:55:40||1625.2||1625.2||1625.2||1625.2|0
1623228950000|2021-06-09 08:55:50|1625.6|1625.4|1625.4|1625|1625.6|1625.4|1625.4|1625|120
1623228960000|2021-06-09 08:56:00|1625.2|1625.2|1625.6|1625.2|1625.6|1625.2|1625.2|1625|220
1623228980000|2021-06-09 08:56:20|1625.4|1625|1625.6|1625.2|1625.6|1625.4|1625|1624.8|3855
1623228990000|2021-06-09 08:56:30|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.2|1625|833
1623229010000|2021-06-09 08:56:50|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|0
1623229020000|2021-06-09 08:57:00|1625.6|1625.2|1625|1624.8|1625.6|1625.2|1625|1624.8|3087
1623229030000|2021-06-09 08:57:10|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|370
1623229040000|2021-06-09 08:57:20|1624.6|1624.4|1624.2|1623.8|1624.6|1624.4|1624.2|1623.8|427
1623229050000|2021-06-09 08:57:30|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.4|1624|1354
1623229060000|2021-06-09 08:57:40|1624.6|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|3237
1623229070000|2021-06-09 08:57:50||1624.4||1624.4||1624.4||1624.4|200
1623229080000|2021-06-09 08:58:00|1624.4|1624.2|1624.8|1624.4|1625|1624.6|1624.4|1624.2|713
1623229100000|2021-06-09 08:58:20|1625|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|495
1623229130000|2021-06-09 08:58:50|1625||1625||1625||1625||0
1623229140000|2021-06-09 08:59:00|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|755
1623229160000|2021-06-09 08:59:20|1624.8|1624.4|1625|1624.6|1625|1624.6|1624.4|1624.2|1070
1623229200000|2021-06-09 09:00:00|1625.2|1624.8|1625.4|1625.2|1625.4|1625.2|1625.2|1624.8|598
1623229220000|2021-06-09 09:00:20|1625.2|1625|1625|1624.6|1625.2|1625|1624.8|1624.6|742
1623229240000|2021-06-09 09:00:40||1624.4||1624.4||1624.6||1624.4|0
1623229250000|2021-06-09 09:00:50|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|0
1623229260000|2021-06-09 09:01:00|1624.6|1624.2|1624.2|1624|1624.6|1624.2|1624.2|1624|0
1623229270000|2021-06-09 09:01:10||1623.8||1623.8||1624||1623.8|0
1623229280000|2021-06-09 09:01:20||1624||1623.8||1624||1623.8|0
1623229290000|2021-06-09 09:01:30||1624||1623.8||1624||1623.8|0
1623229300000|2021-06-09 09:01:40||1624||1623.8||1624||1623.8|0
1623229310000|2021-06-09 09:01:50|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|707
1623229320000|2021-06-09 09:02:00|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|130
1623229330000|2021-06-09 09:02:10||1623.8||1623.8||1623.8||1623.8|64
1623229340000|2021-06-09 09:02:20|1623.8|1623.6|1623.8|1623.2|1623.8|1623.6|1623.8|1623.2|216
1623229350000|2021-06-09 09:02:30||1623.4||1623.4||1623.4||1623.4|0
1623229360000|2021-06-09 09:02:40|1623.6|1623.2|1623.4|1623|1623.6|1623.2|1623.4|1623|0
1623229370000|2021-06-09 09:02:50|1623.2|1622.8|1624|1623.8|1624|1623.8|1623.2|1622.8|751
1623229380000|2021-06-09 09:03:00||1623.6||1623.6||1623.6||1623.6|0
1623229400000|2021-06-09 09:03:20|1623.8|1623.8|1624|1623.8|1624.2|1624|1623.8|1623.8|1834
1623229410000|2021-06-09 09:03:30||1623.6||1623.6||1623.6||1623.6|0
1623229420000|2021-06-09 09:03:40|1623.8||1623.8||1623.8||1623.8||0
1623229430000|2021-06-09 09:03:50|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|500
1623229440000|2021-06-09 09:04:00||1623.2||1623.2||1623.4||1623.2|491
1623229450000|2021-06-09 09:04:10|1623.4|1623|1623.2|1623|1623.4|1623|1623.2|1623|0
1623229460000|2021-06-09 09:04:20||1622.8||1622.8||1622.8||1622.8|0
1623229480000|2021-06-09 09:04:40|1623|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.4|950
1623229490000|2021-06-09 09:04:50||1622.8||1622.8||1622.8||1622.8|0
1623229500000|2021-06-09 09:05:00|1623.2||1623.2||1623.2||1623.2||600
1623229550000|2021-06-09 09:05:50|1623|1622.6|1623|1622.6|1623|1622.6|1622.8|1622.6|2454
1623229580000|2021-06-09 09:06:20|1622.8|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.2|468
1623229590000|2021-06-09 09:06:30|1622.4|1622.2|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|792
1623229600000|2021-06-09 09:06:40|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.6|440
1623229620000|2021-06-09 09:07:00|1622.8|1622.6|1622.8|1622.6|1623|1622.6|1622.8|1622.6|536
1623229640000|2021-06-09 09:07:20|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|1062
1623229650000|2021-06-09 09:07:30||1622.4||1622.2||1622.4||1622.2|0
1623229660000|2021-06-09 09:07:40|1622.4|1622|1622.4|1622.2|1622.4|1622.2|1622.4|1622|0
1623229670000|2021-06-09 09:07:50||1622||1622||1622.2||1622|0
1623229680000|2021-06-09 09:08:00|1622.6|1622.2|1622.4|1622|1622.6|1622.2|1622.4|1622|915
1623229700000|2021-06-09 09:08:20|1622.2|1621.8|1622.4|1622|1622.4|1622|1622|1621.8|5948
1623229710000|2021-06-09 09:08:30|1622.6|1622.4|1623|1622.8|1623|1622.8|1622.4|1622.2|12696
1623229720000|2021-06-09 09:08:40|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|11392
1623229730000|2021-06-09 09:08:50|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|400
1623229740000|2021-06-09 09:09:00|1622.4|1622|1621.6|1621.4|1622.4|1622|1621.6|1621.4|73
1623229750000|2021-06-09 09:09:10|1621.8|1621.2|1621.4|1621|1621.8|1621.2|1621.4|1621|0
1623229760000|2021-06-09 09:09:20|1621.2|1620.8|1620.6|1620.4|1621.2|1620.8|1620.6|1620.4|2167
1623229770000|2021-06-09 09:09:30|1620.4|1620.2|1620|1619.8|1620.4|1620.2|1619.8|1619.6|5201
1623229780000|2021-06-09 09:09:40|1619.8|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.6|1176
1623229790000|2021-06-09 09:09:50|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.4|1619.2|1087
1623229800000|2021-06-09 09:10:00|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|1923
1623229810000|2021-06-09 09:10:10|1620.4||1620.2||1620.4||1620.2||300
1623229820000|2021-06-09 09:10:20|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|10098
1623229830000|2021-06-09 09:10:30|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620|1619.8|19650
1623229840000|2021-06-09 09:10:40|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620.2|1558
1623229850000|2021-06-09 09:10:50||1620.4||1620.2||1620.4||1620.2|0
1623229860000|2021-06-09 09:11:00|1620.4|1620|1620.2|1619.8|1620.4|1620|1620.2|1619.8|8943
1623229870000|2021-06-09 09:11:10|1620||1620||1620||1620||0
1623229890000|2021-06-09 09:11:30|1620.2|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|866
1623229900000|2021-06-09 09:11:40|1620.6|1620.2|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|865
1623229910000|2021-06-09 09:11:50|1620.8|1620.4|1620.6|1620.2|1621|1620.6|1620.4|1620.2|2261
1623229920000|2021-06-09 09:12:00|1620.4|1620.4|1620.6|1620.2|1620.8|1620.4|1620.4|1620.2|5824
1623229930000|2021-06-09 09:12:10|1620.4|1620|1620.2|1620|1620.4|1620|1620.2|1620|853
1623229940000|2021-06-09 09:12:20|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|4550
1623229950000|2021-06-09 09:12:30|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1214
1623229960000|2021-06-09 09:12:40|1619.6|1619.4|1619.2|1618.8|1619.6|1619.4|1618.8|1618.6|17041
1623229970000|2021-06-09 09:12:50|1619.4|1619|1619.2|1619|1619.4|1619.2|1619.2|1619|828
1623229980000|2021-06-09 09:13:00|1619|1618.8|1619|1618.6|1619|1618.8|1618.4|1618|2752
1623229990000|2021-06-09 09:13:10|1618.8|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|0
1623230000000|2021-06-09 09:13:20|1618.4|1618.2|1618.4|1618.2|1618.4|1618.2|1618.4|1618|736
1623230010000|2021-06-09 09:13:30|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|1035
1623230020000|2021-06-09 09:13:40|1619|1618.8|1619.4|1619|1619.4|1619|1619|1618.8|933
1623230030000|2021-06-09 09:13:50|1619.2|1619.2|1619.6|1619.2|1619.6|1619.2|1619.2|1619.2|120
1623230040000|2021-06-09 09:14:00||1619.4||1619.2||1619.4||1619.2|1638
1623230050000|2021-06-09 09:14:10|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|1080
1623230060000|2021-06-09 09:14:20|1619.8|1619.8|1619.8|1619.6|1619.8|1619.8|1619.8|1619.6|383
1623230070000|2021-06-09 09:14:30|1620||1620||1620||1619.8||0
1623230080000|2021-06-09 09:14:40|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|0
1623230090000|2021-06-09 09:14:50|1619.6|1619.2|1619.6|1619.2|1619.6|1619.4|1619.6|1619.2|3515
1623230100000|2021-06-09 09:15:00|1619.4|1619|1619.2|1619|1619.4|1619.2|1619.2|1619|6811
1623230110000|2021-06-09 09:15:10|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|9593
1623230120000|2021-06-09 09:15:20|1619.2|1618.8|1619.2|1619|1619.4|1619|1619|1618.8|228
1623230140000|2021-06-09 09:15:40|1619.4||1619.4||1619.4||1619.4||0
1623230150000|2021-06-09 09:15:50||1619.2||1619.2||1619.2||1619.2|237
1623230160000|2021-06-09 09:16:00|1619.6|1619.4|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|923
1623230170000|2021-06-09 09:16:10|1620|1619.8|1620.4|1620|1620.4|1620|1620|1619.8|804
1623230180000|2021-06-09 09:16:20|1620.2|1619.8|1620.6|1620.2|1620.6|1620.2|1620|1619.8|2412
1623230190000|2021-06-09 09:16:30|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.6|1620.4|0
1623230200000|2021-06-09 09:16:40||1620.6||1620.6||1620.6||1620.6|200
1623230210000|2021-06-09 09:16:50|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|0
1623230220000|2021-06-09 09:17:00|1621|1620.8|1620.2|1620|1621|1620.8|1620.2|1620|8525
1623230230000|2021-06-09 09:17:10|1620.4||1620.4||1620.4||1620.4||0
1623230240000|2021-06-09 09:17:20|1620.2|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|394
1623230250000|2021-06-09 09:17:30|1620.2|1619.8|1620.6|1620.4|1620.6|1620.4|1620|1619.8|1472
1623230260000|2021-06-09 09:17:40|1620.4|1620.2|1620.8|1620.4|1620.8|1620.6|1620.4|1620|10181
1623230270000|2021-06-09 09:17:50|1620.6||1620.8||1620.8||1620.6||0
1623230280000|2021-06-09 09:18:00|1620.6|1620.2|1620.4|1620|1620.8|1620.4|1620|1619.8|19326
1623230290000|2021-06-09 09:18:10|1620.8|1620.2|1620.8|1620.2|1620.8|1620.6|1620.6|1620|13096
1623230300000|2021-06-09 09:18:20|1620.6||1620.4||1620.6||1620.4||0
1623230320000|2021-06-09 09:18:40|1620.2|1620|1620.2|1619.8|1620.2|1620|1620.2|1619.8|200
1623230330000|2021-06-09 09:18:50|1620||1620||1620||1620||0
1623230340000|2021-06-09 09:19:00|||||||||320
1623230350000|2021-06-09 09:19:10|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620.2|1619.8|9802
1623230360000|2021-06-09 09:19:20|1620|1619.6|1620|1619.8|1620|1620|1620|1619.6|1864
1623230370000|2021-06-09 09:19:30|||||||||758
1623230380000|2021-06-09 09:19:40||1619.6||1619.6||1619.8||1619.6|10
1623230390000|2021-06-09 09:19:50|1619.8|1619.4|1619.4|1619.2|1619.8|1619.4|1619.4|1619.2|325
1623230400000|2021-06-09 09:20:00|1619.2|1619|1619.4|1619.2|1619.4|1619.2|1619.2|1618.8|483
1623230410000|2021-06-09 09:20:10||1619||1619||1619||1619|0
1623230420000|2021-06-09 09:20:20|1619.6|1619.2|1619.8|1619.6|1619.8|1619.6|1619.6|1619.2|1214
1623230430000|2021-06-09 09:20:30|1619.6|1619.4|1619.6|1619.2|1619.6|1619.4|1619.6|1619.2|2493
1623230440000|2021-06-09 09:20:40|1619.4|1619.4|1619.4|1619.2|1619.4|1619.4|1619.4|1619.2|325
1623230450000|2021-06-09 09:20:50|1619.6|1619|1619.6|1619.4|1619.6|1619.4|1619.6|1619|2530
1623230470000|2021-06-09 09:21:10||1619.2||1619.2||1619.2||1619.2|0
1623230480000|2021-06-09 09:21:20|1619.8|1619.4|1619.8|1619.4|1619.8|1619.6|1619.6|1619.4|2102
1623230490000|2021-06-09 09:21:30|1619.6|1619.6|1620|1619.6|1620|1619.6|1619.6|1619.6|369
1623230500000|2021-06-09 09:21:40|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|0
1623230520000|2021-06-09 09:22:00|1619.6||1619.6||1619.6||1619.6||0
1623230540000|2021-06-09 09:22:20|1619.4|1619.2|1619.2|1618.8|1619.4|1619.2|1619.2|1618.8|998
1623230570000|2021-06-09 09:22:50|1619.4|1619|1619.6|1619.2|1619.8|1619.6|1619.4|1619|9025
1623230580000|2021-06-09 09:23:00|1619.4|1619|1619|1618.8|1619.4|1619.2|1619|1618.8|5808
1623230590000|2021-06-09 09:23:10|1619.2|1619|1619.6|1619.2|1619.6|1619.2|1619.2|1619|1573
1623230600000|2021-06-09 09:23:20|1619.4|1619|1619.2|1619|1619.4|1619.2|1619.2|1619|0
1623230610000|2021-06-09 09:23:30|||||||||1
1623230620000|2021-06-09 09:23:40|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.8|781
1623230630000|2021-06-09 09:23:50|1619.2|1619|1619.4|1619|1619.4|1619.2|1619.2|1619|545
1623230640000|2021-06-09 09:24:00|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|541
1623230650000|2021-06-09 09:24:10|1619.4|1619|1619.2|1619|1619.4|1619|1619.2|1619|1724
1623230660000|2021-06-09 09:24:20||1618.8||1618.8||1618.8||1618.8|0
1623230670000|2021-06-09 09:24:30|1619|1619|1619.2|1618.8|1619.2|1619|1619|1618.8|560
1623230680000|2021-06-09 09:24:40|1619|1618.6|1618.6|1618.4|1619|1618.6|1618.6|1618.4|1771
1623230700000|2021-06-09 09:25:00|1618.4|1618.2|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|1496
1623230710000|2021-06-09 09:25:10|1618.4|1618|1618.6|1618.4|1618.6|1618.4|1618.4|1618|6428
1623230750000|2021-06-09 09:25:50|||||||||208
1623230760000|2021-06-09 09:26:00|1618.8|1618.6|1619.4|1619|1619.4|1619|1618.8|1618.6|2362
1623230770000|2021-06-09 09:26:10|1619.2|1618.8|1619.2|1618.8|1619.2|1618.8|1619.2|1618.8|0
1623230780000|2021-06-09 09:26:20||1619||1619||1619||1618.8|185
1623230790000|2021-06-09 09:26:30|1619|1618.8|1619|1618.6|1619|1618.8|1619|1618.6|186
1623230800000|2021-06-09 09:26:40||1618.8||1618.8||1618.8||1618.8|2450
1623230810000|2021-06-09 09:26:50|1618.8|1618.6|1619|1618.6|1619|1618.6|1618.8|1618.6|1220
1623230820000|2021-06-09 09:27:00|1618.8|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|649
1623230840000|2021-06-09 09:27:20|1618.8|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|594
1623230850000|2021-06-09 09:27:30|1618.8|1618.6|1619|1618.6|1619|1618.6|1618.8|1618.6|513
1623230880000|2021-06-09 09:28:00|1618.8||1618.8||1618.8||1618.8||0
1623230900000|2021-06-09 09:28:20|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.8|324
1623230910000|2021-06-09 09:28:30|1619.2|1618.6|1619.2|1619|1619.2|1619|1619.2|1618.6|4538
1623230930000|2021-06-09 09:28:50|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.8|5717
1623230940000|2021-06-09 09:29:00|||||||||410
1623230950000|2021-06-09 09:29:10|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|217
1623230960000|2021-06-09 09:29:20||1618.8||1619||1619||1618.8|132
1623230980000|2021-06-09 09:29:40|1619|1618.8|1619.2|1618.8|1619.2|1619|1619|1618.8|922
1623230990000|2021-06-09 09:29:50|1619.4|1619|1619.6|1619.2|1619.6|1619.2|1619.4|1619|1452
1623231000000|2021-06-09 09:30:00|1619.4|1619.4|1619.4|1619.2|1619.4|1619.4|1619.4|1619.2|1241
1623231010000|2021-06-09 09:30:10|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|0
1623231020000|2021-06-09 09:30:20|1619.6||1619.6||1619.6||1619.6||0
1623231030000|2021-06-09 09:30:30|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|186
1623231040000|2021-06-09 09:30:40|1619.8||1619.8||1619.8||1619.8||0
1623231050000|2021-06-09 09:30:50|1619.6||1619.6||1619.6||1619.6||0
1623231080000|2021-06-09 09:31:20|1619.4|1619.2|1619.4|1619.2|1619.6|1619.2|1619.4|1619.2|221
1623231090000|2021-06-09 09:31:30|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|183
1623231130000|2021-06-09 09:32:10|1619.8|1619.6|1619.8|1619.4|1619.8|1619.6|1619.8|1619.4|1698
1623231140000|2021-06-09 09:32:20|1619.6||1619.8||1619.8||1619.6||0
1623231150000|2021-06-09 09:32:30|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1050
1623231160000|2021-06-09 09:32:40|1619.8|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|7048
1623231170000|2021-06-09 09:32:50||1619.6||1619.6||1619.6||1619.6|0
1623231180000|2021-06-09 09:33:00|1619.8|1620|1620|1619.6|1620.2|1620|1619.8|1619.6|29781
1623231190000|2021-06-09 09:33:10|1620.2|1619.8|1620.2|1620|1620.2|1620|1620.2|1619.8|1656
1623231210000|2021-06-09 09:33:30|1620.4|1620.2|1620.8|1620.4|1620.8|1620.4|1620.4|1620.2|541
1623231220000|2021-06-09 09:33:40|1620.6|1620.2|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|5717
1623231230000|2021-06-09 09:33:50|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.2|1620|1098
1623231240000|2021-06-09 09:34:00|||||||||114
1623231250000|2021-06-09 09:34:10|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|0
1623231260000|2021-06-09 09:34:20|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|0
1623231280000|2021-06-09 09:34:40|1620.6|1620.4|1620.8|1620.6|1620.8|1620.6|1620.6|1620.4|1775
1623231290000|2021-06-09 09:34:50|1621||1621||1621||1621||0
1623231300000|2021-06-09 09:35:00|1621.2|1620.8|1621.6|1621.4|1621.6|1621.4|1621.2|1620.8|139
1623231320000|2021-06-09 09:35:20|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|611
1623231330000|2021-06-09 09:35:30|1621.4|1621.2|1621.2|1621|1621.4|1621.2|1621.2|1621|1272
1623231340000|2021-06-09 09:35:40|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|888
1623231350000|2021-06-09 09:35:50|1621.2|1621|1621.8|1621.4|1622|1621.6|1621.2|1621|3701
1623231360000|2021-06-09 09:36:00|1621.6|1621.2|1621.2|1621|1621.6|1621.2|1621|1620.8|734
1623231370000|2021-06-09 09:36:10|1621.4|1620.8|1621.6|1621.2|1621.6|1621.2|1621.4|1620.8|336
1623231380000|2021-06-09 09:36:20|1621.8|1621.4|1622|1621.6|1622|1621.8|1621.8|1621.2|432
1623231390000|2021-06-09 09:36:30|1621.8|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.8|0
1623231400000|2021-06-09 09:36:40|1622.2|1622|1622.4|1622|1622.4|1622|1622.2|1622|1000
1623231410000|2021-06-09 09:36:50|1622.6|1622.2|1622.4|1622.2|1622.6|1622.2|1622.4|1622.2|674
1623231420000|2021-06-09 09:37:00|1622.2|1622|1622.4|1622|1622.4|1622.2|1622|1621.8|1528
1623231430000|2021-06-09 09:37:10|1622.6|1622.2|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|216
1623231440000|2021-06-09 09:37:20|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|0
1623231450000|2021-06-09 09:37:30|1622.6|1622.2|1622.4|1622|1622.8|1622.6|1622.2|1622|27108
1623231460000|2021-06-09 09:37:40|1622.2|1621.8|1622.2|1621.8|1622.2|1621.8|1622.2|1621.8|0
1623231470000|2021-06-09 09:37:50|1622|1622|1622.4|1622|1622.4|1622|1622|1622|935
1623231480000|2021-06-09 09:38:00||1622.2||1622.2||1622.2||1622.2|0
1623231490000|2021-06-09 09:38:10|1622.2|1622|1622.2|1622|1622.4|1622|1622.2|1622|0
1623231510000|2021-06-09 09:38:30|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1621.8|1984
1623231520000|2021-06-09 09:38:40|1622.4||1622.4||1622.4||1622.4||150
1623231530000|2021-06-09 09:38:50|1622.2||1622.2||1622.2||1622.2||0
1623231540000|2021-06-09 09:39:00|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.4|1622|218
1623231560000|2021-06-09 09:39:20||1622.2||1622.2||1622.2||1622.2|0
1623231570000|2021-06-09 09:39:30|1622.2|1622|1622.4|1622|1622.4|1622|1622.2|1622|831
1623231580000|2021-06-09 09:39:40||1622.2||1622.2||1622.2||1622|0
1623231590000|2021-06-09 09:39:50||1622||1622||1622||1622|0
1623231600000|2021-06-09 09:40:00|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1621.8|1621.6|1744
1623231610000|2021-06-09 09:40:10|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|500
1623231640000|2021-06-09 09:40:40|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|183
1623231650000|2021-06-09 09:40:50|1621.8|1621.8|1621.4|1621.2|1621.8|1621.8|1621.4|1621.2|1114
1623231660000|2021-06-09 09:41:00|1621.6|1621|1621.2|1621|1621.6|1621|1621.2|1621|1352
1623231670000|2021-06-09 09:41:10|1621|1620.8|1620.4|1620.2|1621|1620.8|1620.4|1620.2|2959
1623231680000|2021-06-09 09:41:20|1620.6||1620.6||1620.6||1620.6||216
1623231690000|2021-06-09 09:41:30|1620.4|1620.4|1620.4|1620.2|1620.4|1620.4|1620.4|1620.2|0
1623231700000|2021-06-09 09:41:40|1620.6|1620.4|1620.8|1620.6|1621|1620.8|1620.6|1620.4|1590
1623231710000|2021-06-09 09:41:50|1621|1620.4|1620.8|1620.4|1621|1620.4|1620.6|1620.4|790
1623231720000|2021-06-09 09:42:00|1621|1620.6|1621|1620.6|1621|1620.6|1621|1620.4|0
1623231730000|2021-06-09 09:42:10|1620.8||1621||1621||1620.8||0
1623231740000|2021-06-09 09:42:20|1621.2|1620.8|1620.8|1620.6|1621.2|1620.8|1620.8|1620.6|2433
1623231750000|2021-06-09 09:42:30|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|672
1623231770000|2021-06-09 09:42:50|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|216
1623231780000|2021-06-09 09:43:00|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|2431
1623231790000|2021-06-09 09:43:10|||||||||200
1623231840000|2021-06-09 09:44:00|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620|1619.8|2989
1623231850000|2021-06-09 09:44:10||1620||1619.8||1620||1619.8|0
1623231870000|2021-06-09 09:44:30|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.8|1619.4|453
1623231880000|2021-06-09 09:44:40|1619.6||1619.6||1619.6||1619.6||0
1623231890000|2021-06-09 09:44:50|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|567
1623231900000|2021-06-09 09:45:00|1619.8||1619.8||1619.8||1619.8||0
1623231910000|2021-06-09 09:45:10|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1619.4|1619|0
1623231940000|2021-06-09 09:45:40|1619.2|1618.8|1618.8|1618.4|1619.2|1618.8|1618.8|1618.4|504
1623231950000|2021-06-09 09:45:50|1618.6||1618.6||1618.6||1618.6||0
1623231960000|2021-06-09 09:46:00|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|221
1623231970000|2021-06-09 09:46:10|1619|1618.8|1619.2|1619|1619.4|1619.2|1619|1618.8|2535
1623231990000|2021-06-09 09:46:30|1619.4|1619.2|1619.8|1619.2|1619.8|1619.2|1619.4|1619.2|120
1623232000000|2021-06-09 09:46:40|1619.6|1619.4|1619.4|1619|1619.6|1619.6|1619.2|1619|639
1623232010000|2021-06-09 09:46:50|1619.2|1619.2|1618.8|1618.4|1619.4|1619.2|1618.6|1618.4|3971
1623232020000|2021-06-09 09:47:00|1618.6|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|615
1623232050000|2021-06-09 09:47:30|1618.8|1618.6|1619.2|1618.8|1619.2|1619|1618.8|1618.6|2239
1623232060000|2021-06-09 09:47:40|1619.4|1619|1619.4|1619|1619.4|1619|1619.4|1619|0
1623232080000|2021-06-09 09:48:00|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|0
1623232090000|2021-06-09 09:48:10|1619.8|1619.4|1619.8|1619.6|1619.8|1619.6|1619.8|1619.4|0
1623232100000|2021-06-09 09:48:20|||||||||58
1623232130000|2021-06-09 09:48:50|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|849
1623232140000|2021-06-09 09:49:00|1620.2||1620||1620.2||1620||0
1623232150000|2021-06-09 09:49:10|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.4|1619.2|4248
1623232160000|2021-06-09 09:49:20||1619.2||1619.4||1619.4||1619.2|647
1623232180000|2021-06-09 09:49:40|||||||||20
1623232190000|2021-06-09 09:49:50|1619.8|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|192
1623232200000|2021-06-09 09:50:00|||||||||723
1623232210000|2021-06-09 09:50:10|1619.8|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|915
1623232230000|2021-06-09 09:50:30|1620.2|1620|1620.4|1620.2|1620.4|1620.2|1620.2|1620|184
1623232240000|2021-06-09 09:50:40|1620.6||1620.6||1620.6||1620.6||0
1623232250000|2021-06-09 09:50:50|1620.4||1620.4||1620.4||1620.4||0
1623232260000|2021-06-09 09:51:00|1620.2|1619.6|1620.4|1620.2|1620.4|1620.2|1620|1619.6|13128
1623232270000|2021-06-09 09:51:10|1620.6|1620.4|1620.4|1620|1620.6|1620.4|1620.4|1620|1493
1623232280000|2021-06-09 09:51:20|1620.6|1620.2|1620.4|1620|1620.6|1620.4|1620.4|1620|2028
1623232290000|2021-06-09 09:51:30|1620.6|1620.2|1620.6|1620.2|1620.6|1620.2|1620.6|1620|321
1623232300000|2021-06-09 09:51:40|1620.4|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|1881
1623232310000|2021-06-09 09:51:50|1620.4||1620.6||1620.6||1620.4||0
1623232320000|2021-06-09 09:52:00|1620.8|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|2137
1623232330000|2021-06-09 09:52:10|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|0
1623232360000|2021-06-09 09:52:40|1620.2|1620|1620|1619.6|1620.2|1620|1619.6|1619.4|1977
1623232370000|2021-06-09 09:52:50||1619.8||1619.8||1619.8||1619.6|230
1623232400000|2021-06-09 09:53:20|1619.8|1619.6|1619.8|1619.6|1620.2|1620|1619.8|1619.6|3812
1623232410000|2021-06-09 09:53:30|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.6|717
1623232420000|2021-06-09 09:53:40|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|500
1623232430000|2021-06-09 09:53:50|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|1065
1623232440000|2021-06-09 09:54:00|1619.4|1619.2|1619.6|1619.4|1619.8|1619.6|1619.4|1619.2|857
1623232450000|2021-06-09 09:54:10|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.6|1278
1623232460000|2021-06-09 09:54:20|1620.2|1619.8|1620.2|1619.8|1620.2|1620|1620.2|1619.8|0
1623232500000|2021-06-09 09:55:00|1620|1619.6|1619.2|1619|1620|1619.8|1619.2|1619|3998
1623232510000|2021-06-09 09:55:10|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.4|1619|310
1623232540000|2021-06-09 09:55:40|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|0
1623232570000|2021-06-09 09:56:10|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|700
1623232590000|2021-06-09 09:56:30|1619.6|1619.4|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|741
1623232600000|2021-06-09 09:56:40|1619.4|1619.2|1619.6|1619.2|1619.6|1619.2|1619.4|1619.2|259
1623232610000|2021-06-09 09:56:50|1619.4|1619|1619.2|1619|1619.4|1619|1619.2|1619|5277
1623232620000|2021-06-09 09:57:00|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.4|5836
1623232630000|2021-06-09 09:57:10||1618.4||1618.6||1618.6||1618.4|250
1623232650000|2021-06-09 09:57:30|1619|1618.8|1619.2|1618.8|1619.2|1618.8|1619|1618.8|220
1623232660000|2021-06-09 09:57:40|1619||1619||1619||1619||0
1623232670000|2021-06-09 09:57:50|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|0
1623232680000|2021-06-09 09:58:00|1619.4|1619.2|1619.4|1619|1619.4|1619.2|1619.4|1619|0
1623232690000|2021-06-09 09:58:10|1619.2||1619.2||1619.2||1619.2||0
1623232700000|2021-06-09 09:58:20|1619|1618.8|1619.2|1618.8|1619.2|1619|1619|1618.8|1005
1623232710000|2021-06-09 09:58:30||1619||1619||1619||1619|0
1623232740000|2021-06-09 09:59:00|||||||||250
1623232750000|2021-06-09 09:59:10|1619.4|1619.2|1619.4|1619|1619.4|1619.2|1619.4|1619|2368
1623232770000|2021-06-09 09:59:30|1619.2|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1619|2910
1623232790000|2021-06-09 09:59:50|1619.2||1619.2||1619.2||1619.2||2000
1623232800000|2021-06-09 10:00:00|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|818
1623232810000|2021-06-09 10:00:10||1618.8||1619||1619||1618.8|800
1623232820000|2021-06-09 10:00:20|1619.4|1618.8|1619.2|1619|1619.4|1619.2|1619.2|1618.8|350
1623232830000|2021-06-09 10:00:30|1619.4|1619.2|1620|1619.6|1620|1619.6|1619.4|1619.2|507
1623232840000|2021-06-09 10:00:40|1620.2|1619.8|1620|1619.8|1620.2|1620|1620|1619.8|826
1623232850000|2021-06-09 10:00:50|1620.2|1620|1620|1619.8|1620.2|1620|1620|1619.8|183
1623232860000|2021-06-09 10:01:00|1620.2|1620|1620.4|1620.2|1620.4|1620.2|1620.2|1620|200
1623232870000|2021-06-09 10:01:10|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|2569
1623232880000|2021-06-09 10:01:20|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620.2|1620.2|3231
1623232890000|2021-06-09 10:01:30|1620.4||1620.4||1620.6||1620.4||0
1623232900000|2021-06-09 10:01:40|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|0
1623232910000|2021-06-09 10:01:50|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|0
1623232920000|2021-06-09 10:02:00|1620.2|1620|1619.8|1619.6|1620.2|1620|1619.8|1619.6|1889
1623232940000|2021-06-09 10:02:20|1620|1619.8|1620.4|1620|1620.4|1620|1620|1619.8|541
1623232950000|2021-06-09 10:02:30|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|0
1623232960000|2021-06-09 10:02:40|1620.6||1620.6||1620.6||1620.6||0
1623232970000|2021-06-09 10:02:50|1620.4||1620.4||1620.4||1620.4||0
1623232980000|2021-06-09 10:03:00|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|216
1623232990000|2021-06-09 10:03:10|1620.8|1620.6|1621|1620.8|1621|1620.8|1620.8|1620.6|744
1623233000000|2021-06-09 10:03:20|1621.2|1621|1621.2|1621|1621.6|1621.4|1621.2|1621|1118
1623233010000|2021-06-09 10:03:30|1621.4|1621.2|1621.6|1621.2|1621.6|1621.2|1621.4|1621.2|0
1623233020000|2021-06-09 10:03:40|1621.8|1621.4|1622|1621.8|1622|1621.8|1621.8|1621.4|2433
1623233030000|2021-06-09 10:03:50|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|1216
1623233040000|2021-06-09 10:04:00|||||||||17
1623233060000|2021-06-09 10:04:20|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|0
1623233070000|2021-06-09 10:04:30|1622.2|1622|1621.6|1621.4|1622.2|1622|1621.6|1621.4|2532
1623233080000|2021-06-09 10:04:40|1621.8||1621.8||1621.8||1621.8||1185
1623233100000|2021-06-09 10:05:00||1621.6||1621.6||1621.6||1621.6|0
1623233130000|2021-06-09 10:05:30|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|614
1623233150000|2021-06-09 10:05:50|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|324
1623233160000|2021-06-09 10:06:00|1622.2|1621.8|1622.2|1622|1622.2|1622|1622.2|1621.8|651
1623233170000|2021-06-09 10:06:10|1622.4||1622.2||1622.4||1622.2||0
1623233180000|2021-06-09 10:06:20|1622.4|1622.2|1622.6|1622.2|1622.8|1622.2|1622.4|1622.2|0
1623233200000|2021-06-09 10:06:40|1622.4||1622.4||1622.4||1622.4||0
1623233230000|2021-06-09 10:07:10|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|782
1623233240000|2021-06-09 10:07:20|1622.6||1622.4||1622.6||1622.4||328
1623233260000|2021-06-09 10:07:40|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|646
1623233270000|2021-06-09 10:07:50|||||||||40
1623233300000|2021-06-09 10:08:20|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|182
1623233310000|2021-06-09 10:08:30|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|1726
1623233330000|2021-06-09 10:08:50|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|0
1623233340000|2021-06-09 10:09:00|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|0
1623233350000|2021-06-09 10:09:10|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|216
1623233360000|2021-06-09 10:09:20||1621||1621||1621||1621|0
1623233370000|2021-06-09 10:09:30|1621.6|1621.2|1621.6|1621.4|1621.6|1621.4|1621.6|1621.2|426
1623233380000|2021-06-09 10:09:40|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|183
1623233400000|2021-06-09 10:10:00|1621.8|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.8|0
1623233410000|2021-06-09 10:10:10|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|216
1623233420000|2021-06-09 10:10:20|||||||||22
1623233440000|2021-06-09 10:10:40|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|213
1623233450000|2021-06-09 10:10:50|1621.8||1621.8||1621.8||1621.8||0
1623233460000|2021-06-09 10:11:00||1621.6||1621.6||1621.6||1621.6|0
1623233500000|2021-06-09 10:11:40|1622|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.6|1200
1623233510000|2021-06-09 10:11:50|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|0
1623233520000|2021-06-09 10:12:00||1621.8||1621.8||1621.8||1621.8|0
1623233570000|2021-06-09 10:12:50|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1458
1623233580000|2021-06-09 10:13:00|1622.2|1622|1622.2|1622|1622.2|1622|1622|1621.8|2288
1623233590000|2021-06-09 10:13:10|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|440
1623233600000|2021-06-09 10:13:20|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|636
1623233610000|2021-06-09 10:13:30|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|554
1623233620000|2021-06-09 10:13:40|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|175
1623233630000|2021-06-09 10:13:50||1621.8||1621.8||1621.8||1621.8|0
1623233640000|2021-06-09 10:14:00|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|885
1623233650000|2021-06-09 10:14:10|1622||1622||1622||1622||0
1623233660000|2021-06-09 10:14:20|1622.2|1621.8|1622.4|1622.2|1622.6|1622.2|1622.2|1621.8|1048
1623233670000|2021-06-09 10:14:30|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|0
1623233680000|2021-06-09 10:14:40|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|216
1623233700000|2021-06-09 10:15:00|||||||||500
1623233730000|2021-06-09 10:15:30|1622.8|1622.6|1623|1622.6|1623|1622.6|1622.8|1622.6|2
1623233740000|2021-06-09 10:15:40|1623.2|1622.8|1623.4|1623|1623.4|1623|1623.2|1622.8|4994
1623233750000|2021-06-09 10:15:50|1623.2||1623.2||1623.2||1623.2||0
1623233760000|2021-06-09 10:16:00|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|1010
1623233820000|2021-06-09 10:17:00|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|0
1623233850000|2021-06-09 10:17:30|1623|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|2783
1623233860000|2021-06-09 10:17:40|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.8|0
1623233870000|2021-06-09 10:17:50|1623||1623||1623||1623||0
1623233880000|2021-06-09 10:18:00|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|1027
1623233890000|2021-06-09 10:18:10|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|500
1623233940000|2021-06-09 10:19:00|1622.6|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.4|775
1623233950000|2021-06-09 10:19:10|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|2262
1623233960000|2021-06-09 10:19:20|1622.6||1622.6||1622.6||1622.6||0
1623233970000|2021-06-09 10:19:30|1622.4|1622.4|1622|1621.8|1622.4|1622.4|1622|1621.8|1976
1623233980000|2021-06-09 10:19:40|1621.8|1621.6|1622|1621.6|1622.2|1622|1621.8|1621.6|1712
1623233990000|2021-06-09 10:19:50|1621.8|1621.4|1622|1621.4|1622|1621.6|1621.6|1621.4|2539
1623234000000|2021-06-09 10:20:00|1621.8|1621.6|1622.8|1622.6|1623|1622.6|1621.8|1621.6|1498
1623234030000|2021-06-09 10:20:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1170
1623234040000|2021-06-09 10:20:40|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|216
1623234050000|2021-06-09 10:20:50|1622.4|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|289
1623234060000|2021-06-09 10:21:00|1622.6||1622.6||1622.6||1622.6||0
1623234070000|2021-06-09 10:21:10|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|2
1623234100000|2021-06-09 10:21:40|1622.6|1622.4|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|746
1623234110000|2021-06-09 10:21:50|1622.6|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|203
1623234120000|2021-06-09 10:22:00|||||||||641
1623234130000|2021-06-09 10:22:10|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|786
1623234140000|2021-06-09 10:22:20|1622|1621.8|1622|1621.8|1622.2|1622.2|1622|1621.8|5026
1623234150000|2021-06-09 10:22:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|0
1623234160000|2021-06-09 10:22:40|1621.6|1621.4|1621.4|1621.2|1621.6|1621.6|1621.4|1621.2|2255
1623234170000|2021-06-09 10:22:50|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|221
1623234180000|2021-06-09 10:23:00|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621.2|1621|1679
1623234190000|2021-06-09 10:23:10|1621.2|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.8|0
1623234200000|2021-06-09 10:23:20|1621.2||1621.2||1621.2||1621.2||0
1623234210000|2021-06-09 10:23:30||1621||1621||1621||1621|0
1623234240000|2021-06-09 10:24:00|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|3043
1623234260000|2021-06-09 10:24:20|1621.2|1621|1621.8|1621.4|1621.8|1621.6|1621.2|1621|2744
1623234270000|2021-06-09 10:24:30|1622|1621.6|1621.8|1621.4|1622|1621.8|1621.8|1621.4|142
1623234280000|2021-06-09 10:24:40||1621.6||1621.6||1621.6||1621.6|0
1623234290000|2021-06-09 10:24:50|1622||1622||1622||1622||0
1623234310000|2021-06-09 10:25:10|1621.8|1621.4|1622|1621.8|1622|1621.8|1621.8|1621.4|700
1623234320000|2021-06-09 10:25:20|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|890
1623234330000|2021-06-09 10:25:30|1621.8||1621.8||1621.8||1621.8||0
1623234340000|2021-06-09 10:25:40|1621.6|1621.4|1621.8|1621.6|1622|1621.8|1621.4|1621.2|1376
1623234350000|2021-06-09 10:25:50|1622|1621.8|1622|1621.6|1622.2|1622|1622|1621.6|3446
1623234360000|2021-06-09 10:26:00|1621.8|1621.8|1621.8|1621.4|1621.8|1621.8|1621.6|1621.4|791
1623234370000|2021-06-09 10:26:10|1621.6||1621.6||1621.8||1621.6||0
1623234400000|2021-06-09 10:26:40|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|692
1623234410000|2021-06-09 10:26:50|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|216
1623234420000|2021-06-09 10:27:00|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.8|1621.4|0
1623234430000|2021-06-09 10:27:10|1621.6|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.6|120
1623234440000|2021-06-09 10:27:20|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|1312
1623234450000|2021-06-09 10:27:30|1622|1621.8|1621.8|1621.4|1622|1621.8|1621.6|1621.4|540
1623234460000|2021-06-09 10:27:40|1621.6|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.6|443
1623234490000|2021-06-09 10:28:10|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1162
1623234500000|2021-06-09 10:28:20||1621.6||1621.8||1621.8||1621.6|0
1623234510000|2021-06-09 10:28:30|1622.2|1622|1622.4|1622.2|1622.6|1622.4|1622.2|1622|1124
1623234520000|2021-06-09 10:28:40|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|0
1623234530000|2021-06-09 10:28:50|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1621.8|1876
1623234540000|2021-06-09 10:29:00|1622|1621.8|1621.6|1621.4|1622|1621.8|1621.6|1621.4|3084
1623234550000|2021-06-09 10:29:10|1621.8|1621.6|1621.8|1621.6|1622.2|1621.8|1621.8|1621.6|1619
1623234560000|2021-06-09 10:29:20|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1621.8|1621.6|350
1623234570000|2021-06-09 10:29:30|1622||1622||1622||1622||0
1623234590000|2021-06-09 10:29:50|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|407
1623234600000|2021-06-09 10:30:00|1622||1621.8||1622||1621.8||0
1623234610000|2021-06-09 10:30:10|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|0
1623234640000|2021-06-09 10:30:40|1622.2|1622|1622.2|1622|1622.6|1622.4|1622.2|1621.8|1935
1623234660000|2021-06-09 10:31:00|1622.4|1622.2|1622.4|1622.2|1622.6|1622.2|1622.4|1622.2|0
1623234670000|2021-06-09 10:31:10|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|317
1623234680000|2021-06-09 10:31:20|1623|1622.8|1623.8|1623.4|1623.8|1623.4|1623|1622.8|4241
1623234690000|2021-06-09 10:31:30|1623.6|1623.6|1624|1623.8|1624|1623.8|1623.6|1623.6|350
1623234700000|2021-06-09 10:31:40|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1635
1623234710000|2021-06-09 10:31:50|1623.6|1623.4|1623.6|1623.4|1623.6|1623.6|1623.6|1623.4|738
1623234720000|2021-06-09 10:32:00|||||||||30
1623234730000|2021-06-09 10:32:10|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1280
1623234740000|2021-06-09 10:32:20|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|836
1623234760000|2021-06-09 10:32:40|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|15000
1623234770000|2021-06-09 10:32:50|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|0
1623234780000|2021-06-09 10:33:00||1624.2||1624.2||1624.2||1624.2|0
1623234790000|2021-06-09 10:33:10|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|1117
1623234800000|2021-06-09 10:33:20|1624.8||1624.8||1624.8||1624.8||0
1623234810000|2021-06-09 10:33:30|1624.6||1624.8||1624.8||1624.6||0
1623234830000|2021-06-09 10:33:50|1624.6||1624.6||1624.6||1624.6||0
1623234840000|2021-06-09 10:34:00|1624.8|1624.6|1624.8|1624.4|1625.4|1625.2|1624.8|1624.4|10598
1623234850000|2021-06-09 10:34:10|1624.6||1624.8||1624.8||1624.6||100
1623234860000|2021-06-09 10:34:20||1624.6||1624.4||1624.6||1624.4|11
1623234900000|2021-06-09 10:35:00|1624.6|1624.6|1625.2|1624.8|1625.4|1625|1624.6|1624.4|2032
1623234920000|2021-06-09 10:35:20|1625|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|113
1623234930000|2021-06-09 10:35:30||1624.4||1624.4||1624.4||1624.4|0
1623234940000|2021-06-09 10:35:40||1624.6||1624.6||1624.6||1624.6|0
1623234950000|2021-06-09 10:35:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|0
1623234960000|2021-06-09 10:36:00|1624.8|1624.2|1624.6|1624.2|1624.8|1624.2|1624.6|1624.2|216
1623234970000|2021-06-09 10:36:10|1624.4|1624|1624.2|1624|1624.4|1624|1624|1623.8|350
1623234980000|2021-06-09 10:36:20||1623.8||1624||1624||1623.8|0
1623234990000|2021-06-09 10:36:30|||||||||200
1623235000000|2021-06-09 10:36:40|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|979
1623235010000|2021-06-09 10:36:50|1624.2|1624.2|1624.4|1624|1624.4|1624.2|1624.2|1624|625
1623235020000|2021-06-09 10:37:00|1624.2|1624.2|1625|1624.6|1625|1624.6|1624.2|1624.2|92
1623235030000|2021-06-09 10:37:10|1625.2|1624.8|1625|1624.8|1625.2|1625|1625|1624.8|596
1623235040000|2021-06-09 10:37:20|1625.2||1625.2||1625.2||1625.2||0
1623235050000|2021-06-09 10:37:30|1625||1625||1625||1625||0
1623235060000|2021-06-09 10:37:40|||||||||2000
1623235070000|2021-06-09 10:37:50|1625.2||1625.2||1625.2||1625.2||738
1623235080000|2021-06-09 10:38:00|1625||1625.2||1625.2||1625||100
1623235100000|2021-06-09 10:38:20|1625||1625||1625||1625||0
1623235130000|2021-06-09 10:38:50|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|249
1623235140000|2021-06-09 10:39:00|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|2
1623235150000|2021-06-09 10:39:10|1625.2|1625|1625|1624.8|1625.4|1625.2|1625|1624.8|1932
1623235160000|2021-06-09 10:39:20|1624.8|1624.6|1624.6|1624.4|1625|1624.6|1624.6|1624.4|339
1623235170000|2021-06-09 10:39:30|1624.8|1624.2|1624.4|1624|1624.8|1624.2|1624.4|1624|113
1623235180000|2021-06-09 10:39:40|1624.2|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|2023
1623235190000|2021-06-09 10:39:50|1624.4||1624.4||1624.4||1624.4||0
1623235200000|2021-06-09 10:40:00|1624.2||1624.2||1624.2||1624.2||0
1623235210000|2021-06-09 10:40:10|1624.4||1624.2||1624.4||1624.2||0
1623235220000|2021-06-09 10:40:20|||||||||50
1623235230000|2021-06-09 10:40:30|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|2362
1623235240000|2021-06-09 10:40:40|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.4|389
1623235250000|2021-06-09 10:40:50|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|0
1623235260000|2021-06-09 10:41:00|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|0
1623235280000|2021-06-09 10:41:20||1623.4||1623.4||1623.6||1623.4|0
1623235290000|2021-06-09 10:41:30||1623.6||1623.6||1623.6||1623.6|0
1623235300000|2021-06-09 10:41:40|||||||||411
1623235320000|2021-06-09 10:42:00|1624|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|1332
1623235330000|2021-06-09 10:42:10|1624.4|1624|1624.2|1623.8|1624.4|1624.2|1624|1623.8|1744
1623235340000|2021-06-09 10:42:20|1624|1623.6|1624|1623.6|1624|1623.8|1623.8|1623.6|2348
1623235350000|2021-06-09 10:42:30|1623.8||1623.8||1623.8||1623.8||0
1623235360000|2021-06-09 10:42:40|1623.6|1623.4|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|450
1623235370000|2021-06-09 10:42:50|||||||||200
1623235380000|2021-06-09 10:43:00|1624||1624||1624||1623.8||150
1623235390000|2021-06-09 10:43:10|1623.8|1623.8|1623.8|1623.6|1623.8|1623.8|1623.8|1623.6|0
1623235400000|2021-06-09 10:43:20||1623.4||1623.6||1623.6||1623.4|0
1623235440000|2021-06-09 10:44:00|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|630
1623235450000|2021-06-09 10:44:10|1623.8|1623.8|1623.8|1623.6|1623.8|1623.8|1623.8|1623.6|0
1623235460000|2021-06-09 10:44:20|1624|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.8|1513
1623235470000|2021-06-09 10:44:30|1624.2|1624|1624|1623.8|1624.2|1624|1624|1623.8|2008
1623235480000|2021-06-09 10:44:40|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|4000
1623235490000|2021-06-09 10:44:50|1624.2|1623.8|1624.2|1624|1624.4|1624.2|1624.2|1623.8|1071
1623235500000|2021-06-09 10:45:00|1624.4|1624.2|1624.2|1624|1624.8|1624.6|1624.2|1624|2129
1623235520000|2021-06-09 10:45:20||1623.8||1623.8||1623.8||1623.8|0
1623235570000|2021-06-09 10:46:10|1624.4|1624|1624.2|1624|1624.4|1624.2|1624.2|1624|1126
1623235580000|2021-06-09 10:46:20|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624.2|0
1623235590000|2021-06-09 10:46:30|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|891
1623235600000|2021-06-09 10:46:40|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1623.8|180
1623235610000|2021-06-09 10:46:50|1624.4|1624.2|1624|1623.8|1624.4|1624.2|1624|1623.8|113
1623235620000|2021-06-09 10:47:00|1623.8|1623.6|1624.6|1624.2|1624.6|1624.2|1623.8|1623.6|9182
1623235640000|2021-06-09 10:47:20|1624.8|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|410
1623235650000|2021-06-09 10:47:30|1624.8|1624.6|1625.2|1625|1625.2|1625|1624.8|1624.6|1714
1623235660000|2021-06-09 10:47:40|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|425
1623235670000|2021-06-09 10:47:50|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625|4247
1623235680000|2021-06-09 10:48:00|1625.4|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|0
1623235690000|2021-06-09 10:48:10|1625.2|1625|1625|1624.6|1625.2|1625|1625|1624.6|1871
1623235700000|2021-06-09 10:48:20|1624.8|1624.8|1625.2|1624.8|1625.2|1625|1624.8|1624.8|658
1623235710000|2021-06-09 10:48:30|1625||1625||1625||1625||0
1623235720000|2021-06-09 10:48:40|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|1114
1623235730000|2021-06-09 10:48:50|1624.8|1624.6|1624.8|1624.2|1624.8|1624.6|1624.8|1624.2|216
1623235740000|2021-06-09 10:49:00|1624.6||1624.6||1624.6||1624.6||0
1623235750000|2021-06-09 10:49:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|0
1623235760000|2021-06-09 10:49:20|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|5074
1623235770000|2021-06-09 10:49:30||1624.6||1624.6||1624.6||1624.6|0
1623235780000|2021-06-09 10:49:40|1624.8||1624.8||1624.8||1624.8||0
1623235790000|2021-06-09 10:49:50|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.2|1624|9405
1623235800000|2021-06-09 10:50:00|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|1319
1623235810000|2021-06-09 10:50:10|1624.4|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|0
1623235820000|2021-06-09 10:50:20|1624.4||1624.4||1624.4||1624.4||0
1623235830000|2021-06-09 10:50:30|||||||||210
1623235840000|2021-06-09 10:50:40|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|1276
1623235860000|2021-06-09 10:51:00|1624.6|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|441
1623235870000|2021-06-09 10:51:10|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|0
1623235880000|2021-06-09 10:51:20|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|673
1623235890000|2021-06-09 10:51:30|||||||||190
1623235900000|2021-06-09 10:51:40|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624|2209
1623235910000|2021-06-09 10:51:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|313
1623235920000|2021-06-09 10:52:00|1624|1623.8|1623.6|1623.4|1624|1623.8|1623.6|1623.2|4585
1623235930000|2021-06-09 10:52:10||1623.2||1623.2||1623.2||1623.2|0
1623235940000|2021-06-09 10:52:20|1623.4|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|2585
1623235950000|2021-06-09 10:52:30|1623.4|1623|1623.2|1622.8|1623.4|1623|1623.2|1622.8|244
1623235960000|2021-06-09 10:52:40||1623||1622.8||1623||1622.8|0
1623235990000|2021-06-09 10:53:10|1623|1623|1623|1622.8|1623.2|1623|1622.8|1622.6|645
1623236000000|2021-06-09 10:53:20|||||||||36
1623236010000|2021-06-09 10:53:30|1623.2|1623|1623.6|1623.4|1623.8|1623.4|1623.2|1623|2092
1623236020000|2021-06-09 10:53:40|1623.8|1623.6|1623.6|1623.4|1623.8|1623.6|1623.6|1623.4|566
1623236040000|2021-06-09 10:54:00|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623.2|1622.8|586
1623236060000|2021-06-09 10:54:20|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623.2|1623|216
1623236070000|2021-06-09 10:54:30|1623.4||1623.2||1623.4||1623.2||0
1623236080000|2021-06-09 10:54:40|1623|1622.8|1623|1622.8|1623|1622.8|1623|1622.8|216
1623236090000|2021-06-09 10:54:50|1623.2|1623|1623|1622.8|1623.2|1623|1623|1622.8|557
1623236100000|2021-06-09 10:55:00|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.8|1622.4|1018
1623236110000|2021-06-09 10:55:10||1622.6||1622.6||1622.6||1622.6|0
1623236120000|2021-06-09 10:55:20|1623|1622.8|1623.4|1623|1623.4|1623|1623|1622.8|432
1623236130000|2021-06-09 10:55:30|1623.6|1623.2|1623.2|1623|1623.6|1623.4|1623.2|1623|2033
1623236140000|2021-06-09 10:55:40|1623.4|1622.8|1623.2|1622.8|1623.4|1623|1623|1622.8|1630
1623236150000|2021-06-09 10:55:50|1623|1623|1623.2|1622.8|1623.2|1623|1622.6|1622.4|1628
1623236160000|2021-06-09 10:56:00||1623||1622.8||1623||1622.8|342
1623236170000|2021-06-09 10:56:10|1623||1623||1623||1623||0
1623236190000|2021-06-09 10:56:30|1622.8|1622.6|1622.8|1622.6|1622.8|1622.8|1622.6|1622.4|2137
1623236200000|2021-06-09 10:56:40||1622.4||1622.4||1622.4||1622.4|0
1623236210000|2021-06-09 10:56:50|1622.6|1622.2|1622.6|1622|1622.6|1622.2|1622.6|1622|9
1623236220000|2021-06-09 10:57:00||1622.2||1622.2||1622.2||1622.2|0
1623236240000|2021-06-09 10:57:20|1622.4||1622.4||1622.4||1622.4||0
1623236250000|2021-06-09 10:57:30|1622.6||1622.6||1622.6||1622.6||0
1623236260000|2021-06-09 10:57:40|1622.4|1622.4|1623|1622.6|1623|1622.6|1622.4|1622.2|216
1623236270000|2021-06-09 10:57:50|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|167
1623236290000|2021-06-09 10:58:10|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|0
1623236300000|2021-06-09 10:58:20|||||||||255
1623236320000|2021-06-09 10:58:40|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|216
1623236330000|2021-06-09 10:58:50|1623.4|1623.2|1624|1623.4|1624|1623.4|1623.4|1623.2|320
1623236340000|2021-06-09 10:59:00|1623.8|1623.6|1624.2|1623.8|1624.2|1623.8|1623.8|1623.6|0
1623236350000|2021-06-09 10:59:10|1624||1624.2||1624.2||1624||0
1623236360000|2021-06-09 10:59:20|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.4|1624|1612
1623236370000|2021-06-09 10:59:30|1624.6|1624.4|1625|1624.8|1625.2|1625|1624.6|1624.4|4368
1623236380000|2021-06-09 10:59:40|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.8|216
1623236390000|2021-06-09 10:59:50|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.8|0
1623236400000|2021-06-09 11:00:00|1624.8|1624.6|1624.2|1623.8|1624.8|1624.8|1624.2|1623.8|1250
1623236410000|2021-06-09 11:00:10|1624.4|1624|1624.8|1624.4|1624.8|1624.4|1624.4|1624|1463
1623236450000|2021-06-09 11:00:50|1624.6||1624.6||1624.6||1624.6||0
1623236460000|2021-06-09 11:01:00|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|1508
1623236470000|2021-06-09 11:01:10|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|964
1623236480000|2021-06-09 11:01:20|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|603
1623236500000|2021-06-09 11:01:40|1624.4|1624.2|1625|1624.8|1625|1624.8|1624.4|1624.2|1711
1623236510000|2021-06-09 11:01:50|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|0
1623236520000|2021-06-09 11:02:00|1625|1624.8|1624.8|1624.6|1625.2|1625|1624.8|1624.6|323
1623236530000|2021-06-09 11:02:10|1625||1625||1625||1625||0
1623236540000|2021-06-09 11:02:20|1624.8||1625||1625||1624.8||0
1623236550000|2021-06-09 11:02:30|1624.8||1624.8||1624.8||1624.8||0
1623236560000|2021-06-09 11:02:40|1625||1624.8||1625||1624.8||10
1623236570000|2021-06-09 11:02:50|1624.6|1624.4|1624.4|1624.2|1624.6|1624.6|1624.4|1624.2|1665
1623236590000|2021-06-09 11:03:10|1624.6|1624|1624.4|1624.2|1624.6|1624.2|1624.2|1624|2750
1623236600000|2021-06-09 11:03:20|1624.2|1624|1623.8|1623.6|1624.2|1624|1623.8|1623.6|799
1623236610000|2021-06-09 11:03:30|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|3
1623236620000|2021-06-09 11:03:40|1624|1623.8|1624|1623.6|1624|1623.8|1624|1623.6|0
1623236630000|2021-06-09 11:03:50|1624.2|1623.8|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|885
1623236640000|2021-06-09 11:04:00|1624.6||1624.4||1624.6||1624.4||0
1623236660000|2021-06-09 11:04:20|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|216
1623236670000|2021-06-09 11:04:30|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|2533
1623236680000|2021-06-09 11:04:40|1624.2||1624||1624.2||1624||0
1623236690000|2021-06-09 11:04:50|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|308
1623236700000|2021-06-09 11:05:00|1624|1623.8|1624.2|1623.8|1624.2|1624|1623.8|1623.6|1760
1623236720000|2021-06-09 11:05:20|1624||1624.2||1624.2||1624||0
1623236740000|2021-06-09 11:05:40|1624||1624||1624||1624||0
1623236780000|2021-06-09 11:06:20|||||||||784
1623236790000|2021-06-09 11:06:30|1623.8|1623.6|1623.4|1623.2|1623.8|1623.6|1623.4|1623|1143
1623236800000|2021-06-09 11:06:40|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1623|400
1623236810000|2021-06-09 11:06:50|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|166
1623236830000|2021-06-09 11:07:10|1623.6|1623.4|1624.2|1624|1624.2|1624|1623.6|1623.4|1833
1623236850000|2021-06-09 11:07:30|1624.4|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|862
1623236860000|2021-06-09 11:07:40|1624.4||1624.6||1624.6||1624.4||0
1623236870000|2021-06-09 11:07:50|1624.4|1624.4|1624.6|1624.4|1624.6|1624.4|1624.4|1624.4|0
1623236880000|2021-06-09 11:08:00|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|403
1623236890000|2021-06-09 11:08:10||1624.6||1624.6||1624.6||1624.6|0
1623236900000|2021-06-09 11:08:20|1625||1624.8||1625||1624.8||0
1623236910000|2021-06-09 11:08:30|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|216
1623236950000|2021-06-09 11:09:10|1624.6|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.4|221
1623236960000|2021-06-09 11:09:20|1624.6||1624.6||1624.6||1624.6||0
1623236970000|2021-06-09 11:09:30|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|216
1623236980000|2021-06-09 11:09:40|||||||||120
1623237000000|2021-06-09 11:10:00|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|1371
1623237010000|2021-06-09 11:10:10||1624.2||1624.2||1624.2||1624.2|0
1623237020000|2021-06-09 11:10:20|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|889
1623237040000|2021-06-09 11:10:40|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|216
1623237050000|2021-06-09 11:10:50|1624.8|1624.6|1625.2|1624.8|1625.2|1624.8|1624.8|1624.6|325
1623237060000|2021-06-09 11:11:00||1625||1625||1625||1625|0
1623237070000|2021-06-09 11:11:10|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|217
1623237080000|2021-06-09 11:11:20|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|3137
1623237090000|2021-06-09 11:11:30|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|4050
1623237100000|2021-06-09 11:11:40|1625.4|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|102
1623237110000|2021-06-09 11:11:50|1625.8|1625.2|1625.6|1625.2|1625.8|1625.2|1625.6|1625.2|1001
1623237120000|2021-06-09 11:12:00|1625.4|1625|1625.4|1625.2|1625.4|1625.2|1625.2|1625|809
1623237140000|2021-06-09 11:12:20|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|671
1623237150000|2021-06-09 11:12:30|||||||||100
1623237170000|2021-06-09 11:12:50|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|0
1623237190000|2021-06-09 11:13:10|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|469
1623237200000|2021-06-09 11:13:20|||||||||66
1623237210000|2021-06-09 11:13:30|1625|1624.8|1625|1624.8|1625|1624.8|1624.8|1624.6|2641
1623237240000|2021-06-09 11:14:00|1625.2||1625||1625.2||1625||1084
1623237260000|2021-06-09 11:14:20|1624.8|1624.6|1624.4|1624.2|1624.8|1624.6|1624.4|1624.2|3059
1623237270000|2021-06-09 11:14:30|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|200
1623237280000|2021-06-09 11:14:40|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|150
1623237300000|2021-06-09 11:15:00|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|536
1623237310000|2021-06-09 11:15:10|1624.4||1624.4||1624.6||1624.4||5
1623237320000|2021-06-09 11:15:20|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|0
1623237330000|2021-06-09 11:15:30|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|612
1623237340000|2021-06-09 11:15:40|1623.8|1623.6|1623.8|1623.6|1624|1623.6|1623.8|1623.6|1379
1623237350000|2021-06-09 11:15:50|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|0
1623237360000|2021-06-09 11:16:00||1623.6||1623.6||1623.6||1623.6|0
1623237370000|2021-06-09 11:16:10|1623.8|1623.8|1623.8|1623.6|1623.8|1623.8|1623.8|1623.6|199
1623237380000|2021-06-09 11:16:20|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.6|676
1623237390000|2021-06-09 11:16:30|1624.2|1624|1624.2|1624|1624.2|1624|1624|1623.8|1361
1623237400000|2021-06-09 11:16:40|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|0
1623237420000|2021-06-09 11:17:00|1623.8|1623.6|1623.8|1623.6|1624|1623.8|1623.6|1623.4|54465
1623237430000|2021-06-09 11:17:10|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|5366
1623237450000|2021-06-09 11:17:30|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|0
1623237460000|2021-06-09 11:17:40||1623.4||1623.4||1623.4||1623.4|0
1623237470000|2021-06-09 11:17:50||1623.6||1623.6||1623.6||1623.6|0
1623237480000|2021-06-09 11:18:00||1623.4||1623.4||1623.4||1623.4|0
1623237490000|2021-06-09 11:18:10|1623.6||1623.6||1623.6||1623.6||0
1623237500000|2021-06-09 11:18:20|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|647
1623237510000|2021-06-09 11:18:30|1623.2|1623|1623.2|1622.8|1623.2|1623|1622.8|1622.6|5149
1623237520000|2021-06-09 11:18:40|1623|1623|1623.2|1623|1623.2|1623|1623|1623|549
1623237530000|2021-06-09 11:18:50||1622.8||1623||1623||1622.8|0
1623237550000|2021-06-09 11:19:10|1623|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.6|2155
1623237560000|2021-06-09 11:19:20||1622.6||1622.6||1622.6||1622.6|0
1623237570000|2021-06-09 11:19:30|1622.8|1622.8|1622.8|1622.4|1622.8|1622.8|1622.8|1622.4|119
1623237580000|2021-06-09 11:19:40|1623|1622.6|1622.8|1622.6|1623|1622.8|1622.8|1622.4|930
1623237590000|2021-06-09 11:19:50||1622.4||1622.4||1622.4||1622.4|0
1623237600000|2021-06-09 11:20:00|1622.6|1622.6|1622.6|1622.2|1622.8|1622.6|1622.6|1622.2|1220
1623237610000|2021-06-09 11:20:10|1622.4|1622.4|1622.6|1622.4|1622.8|1622.6|1622.4|1622.2|2093
1623237620000|2021-06-09 11:20:20|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|717
1623237650000|2021-06-09 11:20:50|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|2350
1623237660000|2021-06-09 11:21:00|1622.4||1622.4||1622.4||1622.4||0
1623237710000|2021-06-09 11:21:50|1622.2|1622|1621.8|1621.6|1622.2|1622|1621.8|1621.6|29124
1623237720000|2021-06-09 11:22:00|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1044
1623237730000|2021-06-09 11:22:10||1621.6||1621.6||1621.6||1621.6|0
1623237740000|2021-06-09 11:22:20|1622.2|1621.8|1622.2|1622|1622.4|1622.2|1622.2|1621.8|2242
1623237750000|2021-06-09 11:22:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|797
1623237760000|2021-06-09 11:22:40|1622.6|1622.4|1622.2|1622|1622.6|1622.4|1622.2|1622|1339
1623237770000|2021-06-09 11:22:50|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|0
1623237790000|2021-06-09 11:23:10|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|791
1623237800000|2021-06-09 11:23:20|1622||1621.8||1622||1621.8||2114
1623237810000|2021-06-09 11:23:30|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|6
1623237820000|2021-06-09 11:23:40|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|2278
1623237850000|2021-06-09 11:24:10|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1257
1623237870000|2021-06-09 11:24:30|1621.4|1621.2|1621|1620.8|1621.4|1621.2|1621|1620.8|3000
1623237880000|2021-06-09 11:24:40|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1620.8|10031
1623237890000|2021-06-09 11:24:50|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|350
1623237900000|2021-06-09 11:25:00|1621.2||1621||1621.2||1621||3308
1623237910000|2021-06-09 11:25:10||1620.6||1620.8||1620.8||1620.6|1226
1623237920000|2021-06-09 11:25:20||1620.6||1620.6||1620.6||1620.6|0
1623237930000|2021-06-09 11:25:30||1620.4||1620.6||1620.6||1620.4|0
1623237950000|2021-06-09 11:25:50|1620.8|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|828
1623237960000|2021-06-09 11:26:00|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.6|5621
1623237970000|2021-06-09 11:26:10|1620.8|1620.4|1620.6|1620.4|1620.8|1620.4|1620.6|1620.4|578
1623237980000|2021-06-09 11:26:20|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|120
1623237990000|2021-06-09 11:26:30|1621||1621||1621||1621||0
1623238000000|2021-06-09 11:26:40|1620.8||1620.8||1620.8||1620.8||0
1623238010000|2021-06-09 11:26:50|||||||||4676
1623238020000|2021-06-09 11:27:00|1621|1620.8|1621.2|1621|1621.2|1621|1620.8|1620.4|8722
1623238050000|2021-06-09 11:27:30|1621.4|1621.2|1621.2|1620.8|1621.4|1621.2|1621.2|1620.8|1643
1623238060000|2021-06-09 11:27:40||1621||1620.8||1621||1620.8|0
1623238070000|2021-06-09 11:27:50|1621|1621|1621|1620.8|1621|1621|1621|1620.8|1273
1623238090000|2021-06-09 11:28:10|||||||||598
1623238100000|2021-06-09 11:28:20|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|1056
1623238110000|2021-06-09 11:28:30|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|2158
1623238170000|2021-06-09 11:29:30|1620.8|1620.6|1620.6|1620.4|1621|1620.8|1620.6|1620.4|55165
1623238180000|2021-06-09 11:29:40|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|0
1623238190000|2021-06-09 11:29:50|||||||||1000
1623238200000|2021-06-09 11:30:00|1620.2|1620|1619.4|1619.2|1620.2|1620|1619.4|1619.2|31186
1623238210000|2021-06-09 11:30:10|1619.2|1619|1618.6|1618.4|1619.2|1619|1618.4|1618|10873
1623238220000|2021-06-09 11:30:20|1618.4|1618.2|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|1448
1623238240000|2021-06-09 11:30:40|1618.4|1618.2|1618.6|1618.2|1618.6|1618.2|1618.4|1618.2|867
1623238250000|2021-06-09 11:30:50|1618.4|1618.4|1618.6|1618.4|1618.6|1618.4|1618.4|1618.4|5350
1623238270000|2021-06-09 11:31:10|1618.4|1618.2|1618.4|1618.2|1618.4|1618.2|1618.4|1618|350
1623238290000|2021-06-09 11:31:30|1618.6|1618.4|1618.6|1618.2|1618.6|1618.4|1618.4|1618.2|1756
1623238300000|2021-06-09 11:31:40|1618.4||1618.4||1618.4||1618.4||0
1623238310000|2021-06-09 11:31:50|1618.2|1618|1618.2|1618|1618.4|1618.2|1618.2|1618|7970
1623238320000|2021-06-09 11:32:00|1618|1617.8|1618.2|1618|1618.4|1618|1618|1617.8|11620
1623238330000|2021-06-09 11:32:10|1618|1617.8|1618.4|1618.2|1618.4|1618.2|1618|1617.8|997
1623238340000|2021-06-09 11:32:20|1618.2|1618|1618.2|1618|1618.2|1618|1618.2|1618|337
1623238350000|2021-06-09 11:32:30|1618|1617.8|1618|1617.8|1618.2|1617.8|1617.8|1617.6|7055
1623238360000|2021-06-09 11:32:40||1617.6||1617.6||1617.6||1617.6|0
1623238370000|2021-06-09 11:32:50||1617.8||1617.8||1617.8||1617.8|0
1623238380000|2021-06-09 11:33:00|1617.8|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.4|529
1623238390000|2021-06-09 11:33:10|1618.4|1618|1618.2|1618|1618.4|1618.2|1618.2|1618|567
1623238400000|2021-06-09 11:33:20|1618|1617.8|1618|1617.6|1618.2|1617.8|1617.8|1617.6|3322
1623238410000|2021-06-09 11:33:30|1617.8|1617.8|1618.2|1618|1618.2|1618|1617.8|1617.8|1391
1623238420000|2021-06-09 11:33:40|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|2372
1623238440000|2021-06-09 11:34:00|1618|1617.8|1616.8|1616.6|1618|1617.8|1616.8|1616.4|9052
1623238450000|2021-06-09 11:34:10|1616.6|1616.4|1617.2|1617|1617.2|1617|1616.4|1616.2|4560
1623238460000|2021-06-09 11:34:20|1617|1616.8|1616.8|1616.6|1617|1616.8|1616.6|1616.4|1349
1623238470000|2021-06-09 11:34:30|1617||1617||1617||1617||0
1623238480000|2021-06-09 11:34:40|1616.8|1616.8|1617.2|1617|1617.2|1617|1616.8|1616.8|375
1623238490000|2021-06-09 11:34:50|1617|1616.8|1617.4|1617|1617.4|1617|1617|1616.8|7259
1623238500000|2021-06-09 11:35:00|1617.2|1617.2|1616.6|1616.4|1617.4|1617.2|1616.6|1616.4|6072
1623238510000|2021-06-09 11:35:10|1616.8|1616.6|1616.8|1616.4|1616.8|1616.6|1616.8|1616.4|2700
1623238520000|2021-06-09 11:35:20|1617|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|536
1623238530000|2021-06-09 11:35:30||1617||1617||1617||1617|1149
1623238540000|2021-06-09 11:35:40|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1617.2|1617|1824
1623238550000|2021-06-09 11:35:50|1617.6|1617.4|1617.4|1617.2|1617.6|1617.4|1617.4|1617.2|4338
1623238560000|2021-06-09 11:36:00|1617.2|1617|1617.8|1617.4|1617.8|1617.6|1617.2|1617|3091
1623238570000|2021-06-09 11:36:10|1618|1617.6|1618.2|1617.8|1618.2|1618|1618|1617.6|521
1623238580000|2021-06-09 11:36:20|1618|1617.6|1617.8|1617.6|1618|1617.6|1617.8|1617.4|0
1623238600000|2021-06-09 11:36:40|1618|1617.4|1617.8|1617.4|1618|1617.4|1617.8|1617.4|0
1623238610000|2021-06-09 11:36:50|1618|1617.6|1618.2|1617.8|1618.4|1618.2|1618|1617.6|924
1623238620000|2021-06-09 11:37:00|1618.4|1618|1618.2|1617.8|1618.4|1618.2|1618.2|1617.8|820
1623238630000|2021-06-09 11:37:10|1618|1617.6|1618.2|1617.8|1618.2|1617.8|1618|1617.6|999
1623238640000|2021-06-09 11:37:20|1618||1618.2||1618.2||1618||873
1623238650000|2021-06-09 11:37:30|1618.4|1618|1618.6|1618.4|1618.6|1618.4|1618.4|1618|340
1623238660000|2021-06-09 11:37:40|1618.8|1618.6|1618.6|1618.2|1618.8|1618.6|1618.4|1618.2|864
1623238670000|2021-06-09 11:37:50|1618.4|1618.4|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|0
1623238680000|2021-06-09 11:38:00|1618.8|1618.6|1619|1618.8|1619.2|1619|1618.8|1618.6|2286
1623238690000|2021-06-09 11:38:10|1619.2|1619|1619|1618.6|1619.2|1619|1619|1618.6|527
1623238700000|2021-06-09 11:38:20|1618.8||1619||1619||1618.8||0
1623238710000|2021-06-09 11:38:30|1619.2|1618.8|1619|1618.8|1619.2|1618.8|1619|1618.8|0
1623238720000|2021-06-09 11:38:40|1619.2||1619.2||1619.2||1619.2||0
1623238730000|2021-06-09 11:38:50||1619||1619||1619||1619|0
1623238740000|2021-06-09 11:39:00|1619.4|1619.2|1619.2|1619|1619.6|1619.2|1619.2|1619|1236
1623238750000|2021-06-09 11:39:10|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|348
1623238760000|2021-06-09 11:39:20|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|0
1623238780000|2021-06-09 11:39:40|1619.4|1619.2|1619.4|1619|1619.6|1619.2|1619.2|1618.8|1394
1623238790000|2021-06-09 11:39:50|1619.2|1618.8|1619|1618.8|1619.2|1618.8|1619|1618.8|1000
1623238800000|2021-06-09 11:40:00|1619.2|1619|1619.4|1619|1619.4|1619|1619.2|1618.8|0
1623238810000|2021-06-09 11:40:10|1619.2||1619.2||1619.4||1619.2||0
1623238820000|2021-06-09 11:40:20|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|217
1623238830000|2021-06-09 11:40:30|1618.8|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.6|1343
1623238840000|2021-06-09 11:40:40|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|0
1623238850000|2021-06-09 11:40:50|1619||1618.8||1619||1618.8||0
1623238860000|2021-06-09 11:41:00|1619||1618.8||1619||1618.8||0
1623238870000|2021-06-09 11:41:10|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.6|1008
1623238890000|2021-06-09 11:41:30|||||||||200
1623238900000|2021-06-09 11:41:40|1619|1618.8|1619|1618.6|1619|1618.8|1619|1618.6|2816
1623238910000|2021-06-09 11:41:50|1618.8|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|712
1623238920000|2021-06-09 11:42:00|1618.8||1618.8||1618.8||1618.8||281
1623238930000|2021-06-09 11:42:10|1618.6||1618.6||1618.6||1618.6||0
1623238960000|2021-06-09 11:42:40|1618.8|1618.2|1619|1618.4|1619|1618.4|1618.8|1618.2|0
1623238970000|2021-06-09 11:42:50|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.6|1618.6|2080
1623238980000|2021-06-09 11:43:00|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.8|1528
1623238990000|2021-06-09 11:43:10|1618.8|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|134
1623239090000|2021-06-09 11:44:50|1619|1618.8|1619.4|1619|1619.4|1619|1619|1618.8|5844
1623239100000|2021-06-09 11:45:00|1619.2|1618.8|1619|1618.6|1619.4|1618.8|1618.8|1618.6|959
1623239110000|2021-06-09 11:45:10|1618.8|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.6|1478
1623239120000|2021-06-09 11:45:20|1618.8|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|0
1623239130000|2021-06-09 11:45:30|1619|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.6|0
1623239180000|2021-06-09 11:46:20|1619.2|1619|1619.4|1619|1619.4|1619|1619.2|1619|1615
1623239200000|2021-06-09 11:46:40|1619.2|1619.2|1619.2|1618.8|1619.2|1619.2|1619|1618.8|1706
1623239220000|2021-06-09 11:47:00|1619|1618.6|1619|1618.6|1619|1618.6|1618.8|1618.6|0
1623239230000|2021-06-09 11:47:10|1618.8||1618.8||1618.8||1618.8||0
1623239260000|2021-06-09 11:47:40|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.8|976
1623239270000|2021-06-09 11:47:50|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|517
1623239280000|2021-06-09 11:48:00|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.6|258
1623239300000|2021-06-09 11:48:20|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.4|1618|1350
1623239310000|2021-06-09 11:48:30||1618.2||1618||1618.2||1618|0
1623239320000|2021-06-09 11:48:40||1618.2||1618.2||1618.2||1618.2|0
1623239330000|2021-06-09 11:48:50|1618.2|1618|1618|1617.8|1618.2|1618|1618|1617.8|217
1623239340000|2021-06-09 11:49:00|1618.2|1617.6|1618.2|1618|1618.2|1618|1618.2|1617.6|1097
1623239350000|2021-06-09 11:49:10||1617.8||1618||1618||1617.8|0
1623239370000|2021-06-09 11:49:30|1618|1617.8|1618|1617.8|1618|1618|1618|1617.8|0
1623239380000|2021-06-09 11:49:40|1617.8|1617.6|1617.8|1617.6|1617.8|1617.6|1617.8|1617.4|0
1623239400000|2021-06-09 11:50:00|1617.6|1617.4|1617.4|1617.2|1617.6|1617.4|1617.4|1617.2|417
1623239410000|2021-06-09 11:50:10|1617.2|1617|1617.2|1617|1617.2|1617|1617.2|1617|219
1623239470000|2021-06-09 11:51:10|1617.4|1617.2|1618.2|1617.8|1618.2|1618|1617.4|1617|11952
1623239480000|2021-06-09 11:51:20||1617.6||1617.6||1617.6||1617.6|0
1623239520000|2021-06-09 11:52:00|1618|1617.8|1617.8|1617.4|1618|1617.8|1617.8|1617.4|893
1623239530000|2021-06-09 11:52:10|1618|1617.6|1618.4|1618.2|1618.4|1618.2|1618|1617.6|2655
1623239550000|2021-06-09 11:52:30|1618.2|1618|1618.2|1617.8|1618.2|1618|1618.2|1617.8|543
1623239560000|2021-06-09 11:52:40|1618|1617.6|1617.6|1617.4|1618|1617.6|1617.6|1617.4|2676
1623239570000|2021-06-09 11:52:50|1617.8|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|217
1623239580000|2021-06-09 11:53:00|1618.4|1618|1619.2|1619|1619.2|1619|1618.4|1618|800
1623239590000|2021-06-09 11:53:10|1619.4|1618.8|1619.6|1619.4|1619.6|1619.4|1619.2|1618.8|10326
1623239600000|2021-06-09 11:53:20|1619.4|1619.2|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|675
1623239610000|2021-06-09 11:53:30|1619.8|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|2979
1623239620000|2021-06-09 11:53:40|1619.8|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.6|217
1623239630000|2021-06-09 11:53:50|1619.8|1619.4|1619.8|1619.4|1620|1619.4|1619.8|1619.4|0
1623239640000|2021-06-09 11:54:00|1619.6|1619.2|1619.6|1619.4|1619.6|1619.4|1619.4|1619|4804
1623239650000|2021-06-09 11:54:10|1620|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.6|3036
1623239660000|2021-06-09 11:54:20||1619.4||1619.6||1619.6||1619.4|1294
1623239690000|2021-06-09 11:54:50|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|0
1623239700000|2021-06-09 11:55:00|1620.2|1620|1620.4|1620|1620.6|1620.2|1620.2|1620|200
1623239730000|2021-06-09 11:55:30|1620.2|1620.2|1620.2|1619.8|1620.2|1620.2|1620.2|1619.8|883
1623239740000|2021-06-09 11:55:40|1620|1619.6|1619.6|1619.4|1620|1619.6|1619.6|1619.4|1265
1623239750000|2021-06-09 11:55:50|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|1675
1623239760000|2021-06-09 11:56:00|1619.6|1619.4|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|350
1623239770000|2021-06-09 11:56:10|1620|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|2220
1623239780000|2021-06-09 11:56:20|1619.8|1619.4|1619.6|1619.4|1619.8|1619.4|1619.6|1619.4|0
1623239790000|2021-06-09 11:56:30|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|567
1623239800000|2021-06-09 11:56:40|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|250
1623239810000|2021-06-09 11:56:50|1619.6|1619.6|1619.8|1619.6|1619.8|1619.6|1619.6|1619.6|0
1623239820000|2021-06-09 11:57:00|1620|1619.8|1619.8|1619.4|1620.2|1619.8|1619.8|1619.4|1210
1623239850000|2021-06-09 11:57:30||1619.6||1619.6||1619.6||1619.6|0
1623239870000|2021-06-09 11:57:50|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1200
1623239880000|2021-06-09 11:58:00|1619.8||1619.8||1619.8||1619.8||0
1623239890000|2021-06-09 11:58:10|1619.6|1619.6|1619.8|1619.6|1619.8|1619.6|1619.6|1619.6|217
1623239920000|2021-06-09 11:58:40|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|50
1623239930000|2021-06-09 11:58:50|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|217
1623239950000|2021-06-09 11:59:10|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|1381
1623239970000|2021-06-09 11:59:30|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|1136
1623239990000|2021-06-09 11:59:50|1620|1619.8|1620|1619.8|1620.2|1619.8|1620|1619.8|601
1623240000000|2021-06-09 12:00:00|1620.2|1620|1620.2|1620|1620.2|1620|1620|1619.8|1513
1623240010000|2021-06-09 12:00:10|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|1600
1623240020000|2021-06-09 12:00:20|1620.2|1620|1621|1620.8|1621|1620.8|1620.2|1620|4463
1623240030000|2021-06-09 12:00:30|1620.8|1620.6|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|1432
1623240040000|2021-06-09 12:00:40|||||||||354
1623240050000|2021-06-09 12:00:50|1621|1620.6|1621.2|1621|1621.2|1621|1621|1620.6|2844
1623240060000|2021-06-09 12:01:00|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.8|842
1623240070000|2021-06-09 12:01:10|1621||1621.2||1621.2||1621||674
1623240080000|2021-06-09 12:01:20|1621|1620.6|1621|1620.6|1621.2|1620.6|1621|1620.6|2737
1623240100000|2021-06-09 12:01:40|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.6|1620.4|872
1623240110000|2021-06-09 12:01:50|1621|1620.6|1621|1620.8|1621|1620.8|1621|1620.6|0
1623240120000|2021-06-09 12:02:00|1621.2|1621|1622|1621.6|1622|1621.6|1621.2|1621|8492
1623240130000|2021-06-09 12:02:10|1621.8|1621.2|1621.4|1621.2|1621.8|1621.4|1621.4|1621.2|15569
1623240140000|2021-06-09 12:02:20|1621.6||1621.6||1621.6||1621.6||850
1623240160000|2021-06-09 12:02:40|1621.4|1621.4|1621.8|1621.4|1621.8|1621.6|1621.4|1621.4|1548
1623240170000|2021-06-09 12:02:50|1621.6|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|2840
1623240180000|2021-06-09 12:03:00|1621.6||1621.6||1621.6||1621.6||111
1623240190000|2021-06-09 12:03:10|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|216
1623240200000|2021-06-09 12:03:20|1621.6||1621.4||1621.6||1621.4||1834
1623240230000|2021-06-09 12:03:50|1621.2|1621|1621.4|1621|1621.4|1621|1621.2|1621|785
1623240240000|2021-06-09 12:04:00||1621.2||1621.2||1621.2||1621.2|0
1623240260000|2021-06-09 12:04:20|1621.6|1621|1621.2|1621|1621.6|1621|1621.2|1621|2797
1623240280000|2021-06-09 12:04:40||1620.8||1620.6||1620.8||1620.6|221
1623240320000|2021-06-09 12:05:20||1620.8||1620.8||1621||1620.8|350
1623240330000|2021-06-09 12:05:30|1621.4|1621|1621.4|1621|1621.6|1621.2|1621.2|1621|4563
1623240340000|2021-06-09 12:05:40||1620.8||1620.8||1620.8||1620.8|0
1623240350000|2021-06-09 12:05:50||1621||1621||1621||1621|0
1623240360000|2021-06-09 12:06:00|1621.2|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.6|1191
1623240370000|2021-06-09 12:06:10|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|395
1623240380000|2021-06-09 12:06:20|1621||1621.2||1621.2||1621||350
1623240390000|2021-06-09 12:06:30|1621.4|1621|1621.4|1621.2|1621.6|1621.4|1621.4|1621|6809
1623240400000|2021-06-09 12:06:40|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|5273
1623240410000|2021-06-09 12:06:50|1622|1621.6|1621.8|1621.6|1622|1621.8|1621.6|1621.4|2472
1623240420000|2021-06-09 12:07:00||1621.4||1621.4||1621.4||1621.4|0
1623240430000|2021-06-09 12:07:10||1621.6||1621.6||1621.6||1621.6|0
1623240440000|2021-06-09 12:07:20|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.6|1621.4|5890
1623240450000|2021-06-09 12:07:30|1622|1621.8|1622.2|1621.8|1622.2|1622|1621.8|1621.8|2593
1623240460000|2021-06-09 12:07:40|1622|1622|1622.2|1622|1622.2|1622|1622|1621.8|378
1623240470000|2021-06-09 12:07:50||1621.8||1621.8||1622||1621.8|0
1623240480000|2021-06-09 12:08:00|1622.4|1622|1622.4|1622.2|1622.6|1622.4|1622.2|1622|7478
1623240490000|2021-06-09 12:08:10|1622.2|1622|1622|1621.8|1622.2|1622|1622|1621.8|838
1623240500000|2021-06-09 12:08:20|1622.2|1622|1622.2|1621.8|1622.2|1622|1622.2|1621.8|455
1623240510000|2021-06-09 12:08:30|1622.4|1622|1622|1621.8|1622.4|1622|1622|1621.8|4398
1623240530000|2021-06-09 12:08:50|1622.2|1622.2|1622.6|1622.4|1622.6|1622.4|1622|1622|4089
1623240550000|2021-06-09 12:09:10|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.6|1081
1623240560000|2021-06-09 12:09:20|1623|1622.8|1623.4|1623.2|1623.4|1623.2|1623|1622.8|2349
1623240570000|2021-06-09 12:09:30|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1623|685
1623240580000|2021-06-09 12:09:40|1623|1622.8|1623.2|1623|1623.4|1623|1623|1622.8|3050
1623240590000|2021-06-09 12:09:50|1623|1622.8|1623|1622.8|1623|1622.8|1623|1622.6|341
1623240600000|2021-06-09 12:10:00|1623.2|1623|1623|1622.8|1623.2|1623|1623|1622.6|462
1623240610000|2021-06-09 12:10:10|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|799
1623240620000|2021-06-09 12:10:20|1623.2|1623|1623.2|1623|1623.4|1623|1623.2|1623|0
1623240630000|2021-06-09 12:10:30|1623.4||1623.2||1623.4||1623.2||0
1623240640000|2021-06-09 12:10:40|1623.4||1623.4||1623.4||1623.2||0
1623240650000|2021-06-09 12:10:50|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.6|1002
1623240670000|2021-06-09 12:11:10|1622.8||1622.8||1622.8||1622.8||0
1623240690000|2021-06-09 12:11:30|||||||||1500
1623240700000|2021-06-09 12:11:40|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|0
1623240720000|2021-06-09 12:12:00|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|101
1623240740000|2021-06-09 12:12:20|1623.2|1622.8|1623.2|1623|1623.2|1623|1622.8|1622.6|5694
1623240750000|2021-06-09 12:12:30|1623.4|1622.8|1623.8|1623.4|1624|1623.8|1623.4|1622.8|9102
1623240760000|2021-06-09 12:12:40||1623.2||1623.2||1623.2||1623.2|0
1623240770000|2021-06-09 12:12:50||1623.4||1623.6||1623.6||1623.4|557
1623240780000|2021-06-09 12:13:00|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|1380
1623240790000|2021-06-09 12:13:10|1624|1623.4|1625.8|1625.2|1625.8|1625.2|1624|1623.4|15391
1623240800000|2021-06-09 12:13:20|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|1206
1623240810000|2021-06-09 12:13:30|1625.8|1625.4|1626.4|1625.8|1626.6|1626|1625.8|1625.4|6118
1623240820000|2021-06-09 12:13:40||1626||1626||1626||1626|0
1623240830000|2021-06-09 12:13:50|||||||||50
1623240840000|2021-06-09 12:14:00||1625.8||1625.8||1625.8||1625.8|0
1623240850000|2021-06-09 12:14:10|1626.2|1626|1626.2|1626|1626.4|1626|1626.2|1626|100
1623240870000|2021-06-09 12:14:30|1626|1625.8|1626|1625.6|1626.2|1626|1626|1625.6|842
1623240880000|2021-06-09 12:14:40|1625.8|1625.4|1626.4|1625.8|1626.6|1626.2|1625.8|1625.4|4437
1623240900000|2021-06-09 12:15:00|1626.6|1626|1627.4|1626.8|1627.6|1627|1626.6|1626|8055
1623240930000|2021-06-09 12:15:30|1627.6|1627|1627.8|1627.6|1628|1627.8|1627.6|1627|3395
1623240940000|2021-06-09 12:15:40||1627.4||1627.4||1627.4||1627.4|799
1623240960000|2021-06-09 12:16:00|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|350
1623240970000|2021-06-09 12:16:10|1627.4|1627|1627.2|1626.6|1627.4|1627.2|1627.2|1626.6|30
1623240990000|2021-06-09 12:16:30|1627||1626.8||1627||1626.8||0
1623241000000|2021-06-09 12:16:40|||||||||84
1623241010000|2021-06-09 12:16:50|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|136
1623241030000|2021-06-09 12:17:10|1626.2|1625.8|1626|1625.8|1626.2|1625.8|1626|1625.8|219
1623241040000|2021-06-09 12:17:20|1626.2|1625.6|1626.2|1626|1626.2|1626|1626.2|1625.6|233
1623241050000|2021-06-09 12:17:30|1625.4|1625.2|1626.2|1625.8|1626.2|1625.8|1625.4|1625.2|11323
1623241060000|2021-06-09 12:17:40|1626.4|1626|1626.2|1625.8|1626.4|1626|1626|1625.8|1244
1623241070000|2021-06-09 12:17:50|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|1300
1623241080000|2021-06-09 12:18:00|1626.2|1626.2|1626.4|1626.2|1626.4|1626.2|1626.2|1626.2|250
1623241100000|2021-06-09 12:18:20|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|1110
1623241110000|2021-06-09 12:18:30|1626.6|1626|1626.2|1625.8|1626.6|1626|1626.2|1625.8|1940
1623241140000|2021-06-09 12:19:00|1626|1625.6|1625.6|1625.2|1626|1625.6|1625.4|1625.2|2699
1623241150000|2021-06-09 12:19:10|1625.8|1625|1625.2|1624.8|1625.8|1625|1625.2|1624.8|566
1623241160000|2021-06-09 12:19:20||1625||1624.8||1625||1624.8|0
1623241170000|2021-06-09 12:19:30|1625.4|1625|1625.2|1625|1625.4|1625|1625.2|1625|1487
1623241180000|2021-06-09 12:19:40||1624.8||1624.8||1624.8||1624.8|0
1623241190000|2021-06-09 12:19:50|1625||1625||1625||1625||0
1623241200000|2021-06-09 12:20:00|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|2094
1623241210000|2021-06-09 12:20:10|1625.4|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|4124
1623241220000|2021-06-09 12:20:20|1625.6|1625.2|1625.2|1624.8|1625.6|1625.2|1625.2|1624.8|3041
1623241250000|2021-06-09 12:20:50|1625|1625|1624.8|1624.4|1625|1625|1624.6|1624.2|4865
1623241280000|2021-06-09 12:21:20|1624.6|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|720
1623241290000|2021-06-09 12:21:30||1624||1624||1624||1623.8|216
1623241300000|2021-06-09 12:21:40|1624.2|1623.8|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|591
1623241310000|2021-06-09 12:21:50||1624||1624||1624||1624|0
1623241360000|2021-06-09 12:22:40|1624.2||1624.4||1624.4||1624.2||182
1623241380000|2021-06-09 12:23:00|1624.2|1623.8|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|1278
1623241400000|2021-06-09 12:23:20|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623|813
1623241410000|2021-06-09 12:23:30|1623.8|1623.4|1624|1623.8|1624|1623.8|1623.8|1623.4|672
1623241420000|2021-06-09 12:23:40|1624.2|1624|1624.6|1624.2|1624.8|1624.4|1624.2|1624|4909
1623241430000|2021-06-09 12:23:50|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.2|1624|350
1623241440000|2021-06-09 12:24:00|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|945
1623241450000|2021-06-09 12:24:10|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|86
1623241470000|2021-06-09 12:24:30|1624.4||1624.4||1624.4||1624.4||85
1623241480000|2021-06-09 12:24:40|1624.6||1624.6||1624.6||1624.6||1330
1623241490000|2021-06-09 12:24:50|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.8|1624.4|2085
1623241500000|2021-06-09 12:25:00|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.6|1624.2|350
1623241510000|2021-06-09 12:25:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|256
1623241520000|2021-06-09 12:25:20|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|43
1623241530000|2021-06-09 12:25:30|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|2472
1623241540000|2021-06-09 12:25:40|1625.2|1624.8|1625.4|1625|1625.4|1625.2|1625.2|1624.8|6429
1623241550000|2021-06-09 12:25:50|1625.2|1625.2|1625.2|1625|1625.2|1625.2|1625.2|1625|3205
1623241560000|2021-06-09 12:26:00|1625|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|216
1623241570000|2021-06-09 12:26:10|1625||1625.2||1625.2||1625||0
1623241580000|2021-06-09 12:26:20|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.4|1625|570
1623241650000|2021-06-09 12:27:30|1625.4|1625.4|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|4066
1623241660000|2021-06-09 12:27:40|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.6|0
1623241670000|2021-06-09 12:27:50|1626.2|1625.8|1626|1625.8|1626.2|1626|1626|1625.8|501
1623241680000|2021-06-09 12:28:00|1626.2|1626|1626.6|1626.2|1626.8|1626.4|1626.2|1626|2085
1623241700000|2021-06-09 12:28:20|1626.4|1626.4|1626.2|1626|1626.4|1626.4|1626.2|1626|823
1623241710000|2021-06-09 12:28:30||1625.8||1625.8||1625.8||1625.8|184
1623241720000|2021-06-09 12:28:40||1625.6||1625.6||1625.6||1625.6|571
1623241730000|2021-06-09 12:28:50||1625.8||1625.8||1625.8||1625.8|0
1623241740000|2021-06-09 12:29:00|1626||1626||1626||1626||0
1623241750000|2021-06-09 12:29:10|1626.2|1626|1626.4|1625.8|1626.4|1626|1626.2|1625.8|1000
1623241760000|2021-06-09 12:29:20||1626||1626||1626||1626|0
1623241780000|2021-06-09 12:29:40|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|669
1623241800000|2021-06-09 12:30:00|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|189
1623241810000|2021-06-09 12:30:10|1626.6|1626.2|1626.4|1626.2|1626.6|1626.2|1626.4|1626.2|0
1623241830000|2021-06-09 12:30:30|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|698
1623241840000|2021-06-09 12:30:40|1626.8||1627||1627||1626.8||43
1623241850000|2021-06-09 12:30:50|1627.2|1626.6|1627.4|1627|1627.4|1627|1627|1626.6|20699
1623241860000|2021-06-09 12:31:00|1627.2|1627.2|1627.6|1627.2|1627.6|1627.2|1627.2|1627.2|4056
1623241880000|2021-06-09 12:31:20|1627.8|1627.4|1627.8|1627.4|1628|1627.4|1627.6|1627.4|4900
1623241890000|2021-06-09 12:31:30|1628|1627.2|1627.8|1627.2|1628|1627.2|1627.8|1627.2|3322
1623241900000|2021-06-09 12:31:40|1628|1627.4|1628|1627.6|1628|1627.6|1628|1627.4|0
1623241910000|2021-06-09 12:31:50|1627.8|1627.8|1628.4|1628|1628.4|1628|1627.8|1627.8|6970
1623241920000|2021-06-09 12:32:00||1627.8||1628||1628||1627.8|0
1623241940000|2021-06-09 12:32:20|1628.6|1628.2|1628.6|1628.4|1628.6|1628.4|1628.6|1628.2|1481
1623241960000|2021-06-09 12:32:40|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.2|2105
1623241970000|2021-06-09 12:32:50|1628.8|1628.2|1629|1628.6|1629|1628.6|1628.6|1628.2|7026
1623241980000|2021-06-09 12:33:00|1628.8|1628.8|1628.6|1628|1628.8|1628.8|1628.6|1628|2095
1623241990000|2021-06-09 12:33:10|1628.4|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.8|1350
1623242000000|2021-06-09 12:33:20||1627.8||1627.8||1627.8||1627.8|579
1623242010000|2021-06-09 12:33:30|1628.2|1627.6|1628.2|1627.6|1628.2|1627.6|1628|1627.6|350
1623242030000|2021-06-09 12:33:50|1628.4|1627.8|1628.4|1628|1628.4|1628|1628.4|1627.8|547
1623242050000|2021-06-09 12:34:10|1628.6|1628.2|1628.6|1628.4|1629|1628.6|1628.6|1628.2|4004
1623242060000|2021-06-09 12:34:20|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1627.8|5325
1623242070000|2021-06-09 12:34:30|1628.6||1628.4||1628.6||1628.4||0
1623242090000|2021-06-09 12:34:50|1628.6|1628.2|1628.6|1628.4|1629|1628.6|1628.6|1628.2|10038
1623242100000|2021-06-09 12:35:00|1628.8||1628.8||1628.8||1628.8||79
1623242110000|2021-06-09 12:35:10|1629|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.4|2990
1623242120000|2021-06-09 12:35:20|1629.2||1629.4||1629.4||1629.2||3433
1623242130000|2021-06-09 12:35:30|1629.2|1629|1629.4|1629|1629.6|1629|1629|1629|226
1623242140000|2021-06-09 12:35:40|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|20
1623242170000|2021-06-09 12:36:10|1628.8|1628.8|1628.8|1628.6|1628.8|1628.8|1628.8|1628.6|2420
1623242180000|2021-06-09 12:36:20||1628.4||1628.4||1628.4||1628.2|2884
1623242200000|2021-06-09 12:36:40|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.4|1500
1623242220000|2021-06-09 12:37:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|3974
1623242230000|2021-06-09 12:37:10|1628.4|1628|1628.4|1627.8|1628.4|1628|1628.4|1627.8|0
1623242240000|2021-06-09 12:37:20|1628.2|1627.6|1627.8|1627.6|1628.2|1627.6|1627.8|1627.6|100
1623242250000|2021-06-09 12:37:30|1628|1627.4|1628|1627.6|1628|1627.6|1628|1627.4|482
1623242260000|2021-06-09 12:37:40|||||||||518
1623242270000|2021-06-09 12:37:50|1627.8||1627.8||1627.8||1627.8||0
1623242300000|2021-06-09 12:38:20|1628||1628||1628||1628||35
1623242320000|2021-06-09 12:38:40|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|71
1623242340000|2021-06-09 12:39:00|1628|1627.6|1627.6|1627|1628|1627.6|1627.6|1627|316
1623242350000|2021-06-09 12:39:10||1627.2||1627.2||1627.2||1627.2|0
1623242380000|2021-06-09 12:39:40|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|0
1623242410000|2021-06-09 12:40:10|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|587
1623242430000|2021-06-09 12:40:30|1627|1626.6|1626.8|1626.6|1627|1626.8|1626.8|1626.6|569
1623242440000|2021-06-09 12:40:40|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|9369
1623242450000|2021-06-09 12:40:50|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|189
1623242470000|2021-06-09 12:41:10|1627.4|1627.2|1627.8|1627.4|1627.8|1627.4|1627.4|1627.2|798
1623242480000|2021-06-09 12:41:20|1628|1627.2|1627.4|1627|1628|1627.4|1627.4|1627|4740
1623242500000|2021-06-09 12:41:40|1627.2|1626.8|1627.4|1627|1627.4|1627|1627.2|1626.8|1850
1623242510000|2021-06-09 12:41:50|||||||||102
1623242520000|2021-06-09 12:42:00||1627.2||1627||1627.2||1627|0
1623242540000|2021-06-09 12:42:20|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1100
1623242550000|2021-06-09 12:42:30|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1736
1623242560000|2021-06-09 12:42:40|1628|1627.6|1628|1627.6|1628|1627.6|1627.4|1627.2|6453
1623242580000|2021-06-09 12:43:00|1628.2|1627.8|1628.8|1628.6|1629|1628.6|1628.2|1627.8|5517
1623242600000|2021-06-09 12:43:20|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.4|1821
1623242620000|2021-06-09 12:43:40||1628.6||1628.6||1628.6||1628.6|1000
1623242640000|2021-06-09 12:44:00|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|2227
1623242650000|2021-06-09 12:44:10|1628.8||1628.8||1628.8||1628.8||0
1623242660000|2021-06-09 12:44:20|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|3109
1623242690000|2021-06-09 12:44:50|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|215
1623242700000|2021-06-09 12:45:00|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629.2|1628.8|230
1623242710000|2021-06-09 12:45:10|1629.4||1629.2||1629.4||1629.2||0
1623242730000|2021-06-09 12:45:30|1629|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.6|1014
1623242770000|2021-06-09 12:46:10|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|522
1623242800000|2021-06-09 12:46:40|1628.4|1628.2|1628.4|1628.2|1628.6|1628.2|1628.2|1628|5482
1623242820000|2021-06-09 12:47:00|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|1867
1623242850000|2021-06-09 12:47:30|1628.6|1628.4|1629.2|1628.8|1629.2|1628.8|1628.6|1628.2|2678
1623242860000|2021-06-09 12:47:40|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|0
1623242890000|2021-06-09 12:48:10|1629||1629||1629||1629||26
1623242910000|2021-06-09 12:48:30|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|215
1623242920000|2021-06-09 12:48:40|||||||||1000
1623242970000|2021-06-09 12:49:30|1629.2|1628.8|1629.4|1629.2|1629.6|1629.4|1629.2|1628.8|8552
1623242980000|2021-06-09 12:49:40||1629||1629||1629.2||1629|0
1623243000000|2021-06-09 12:50:00|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.6|1629.2|0
1623243010000|2021-06-09 12:50:10||1629.2||1629.2||1629.2||1629.2|820
1623243020000|2021-06-09 12:50:20|1629.4||1629.4||1629.4||1629.4||0
1623243030000|2021-06-09 12:50:30|1629.2|1629|1629.4|1629|1629.4|1629|1629|1628.8|1004
1623243040000|2021-06-09 12:50:40||1629.2||1629||1629.2||1629|0
1623243050000|2021-06-09 12:50:50|1629.2|1629.2|1629.2|1629|1629.4|1629.2|1629.2|1629|1212
1623243060000|2021-06-09 12:51:00|1629.4||1629.2||1629.4||1629.2||1313
1623243070000|2021-06-09 12:51:10|1629.4||1629.4||1629.4||1629.4||0
1623243090000|2021-06-09 12:51:30|1629.2|1628.8|1629.6|1629.4|1629.6|1629.4|1629.2|1628.8|3220
1623243100000|2021-06-09 12:51:40|1629.8|1629.6|1629.6|1629.4|1629.8|1629.6|1629.6|1629.4|2683
1623243110000|2021-06-09 12:51:50|1629.8||1629.6||1629.8||1629.6||0
1623243120000|2021-06-09 12:52:00||1629.2||1629.2||1629.2||1629.2|0
1623243140000|2021-06-09 12:52:20|1629.4|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|219
1623243150000|2021-06-09 12:52:30|1629|1628.6|1629.2|1628.8|1629.2|1629|1629|1628.6|299
1623243160000|2021-06-09 12:52:40||1629||1628.6||1629||1628.6|0
1623243170000|2021-06-09 12:52:50|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|0
1623243180000|2021-06-09 12:53:00|1629|1628.6|1629|1628.8|1629|1628.8|1629|1628.6|0
1623243190000|2021-06-09 12:53:10|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|53
1623243200000|2021-06-09 12:53:20||1628.8||1628.8||1628.8||1628.8|0
1623243210000|2021-06-09 12:53:30|1629||1629||1629||1629||0
1623243240000|2021-06-09 12:54:00|1629.2|1629|1628.8|1628.4|1629.2|1629|1628.8|1628.4|2053
1623243250000|2021-06-09 12:54:10|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|0
1623243260000|2021-06-09 12:54:20|1628.8||1628.8||1628.8||1628.8||0
1623243270000|2021-06-09 12:54:30|||||||||1250
1623243280000|2021-06-09 12:54:40|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|2500
1623243300000|2021-06-09 12:55:00|||||||||1409
1623243330000|2021-06-09 12:55:30|||||||||1550
1623243340000|2021-06-09 12:55:40|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|1599
1623243350000|2021-06-09 12:55:50|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|565
1623243360000|2021-06-09 12:56:00|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|3409
1623243370000|2021-06-09 12:56:10||1629.6||1629.4||1629.6||1629.4|0
1623243380000|2021-06-09 12:56:20|1629.6||1629.8||1629.8||1629.6||717
1623243390000|2021-06-09 12:56:30|1630|1629.6|1630|1629.8|1630|1629.8|1630|1629.6|2729
1623243400000|2021-06-09 12:56:40|||||||||200
1623243420000|2021-06-09 12:57:00|1630.2|1630|1631.2|1630.8|1631.2|1631|1630.2|1630|30231
1623243430000|2021-06-09 12:57:10|1631|1631|1631.8|1631.6|1632|1631.8|1631|1631|5806
1623243440000|2021-06-09 12:57:20|1632|1631.4|1631.8|1631.4|1632|1631.8|1631.6|1631.4|3995
1623243460000|2021-06-09 12:57:40|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|0
1623243470000|2021-06-09 12:57:50|1631.4|1631|1631.2|1630.8|1631.4|1631.2|1631|1630.8|1011
1623243480000|2021-06-09 12:58:00|1631|1630.6|1631.6|1631.2|1631.6|1631.2|1631|1630.6|831
1623243500000|2021-06-09 12:58:20|1631.8|1631.4|1632|1631.8|1632.4|1632|1631.8|1631.4|9481
1623243510000|2021-06-09 12:58:30|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.6|1631.4|3349
1623243530000|2021-06-09 12:58:50|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|215
1623243570000|2021-06-09 12:59:30|1631.4||1631.4||1631.4||1631.4||0
1623243580000|2021-06-09 12:59:40|1631.6|1631.4|1631.4|1631|1631.6|1631.4|1631.4|1631|215
1623243590000|2021-06-09 12:59:50|1631.6|1631.2|1631.4|1631|1631.6|1631.2|1631.4|1631|705
1623243600000|2021-06-09 13:00:00|1631.2|1631.2|1632.2|1631.8|1632.4|1632|1631.2|1631.2|7269
1623243610000|2021-06-09 13:00:10|1632.4||1632.4||1632.4||1632.4||0
1623243620000|2021-06-09 13:00:20|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|1873
1623243630000|2021-06-09 13:00:30|1632.2|1631.6|1632|1631.8|1632.2|1631.8|1632|1631.6|6244
1623243640000|2021-06-09 13:00:40|1632.2|1632|1632.2|1631.6|1632.4|1632|1632|1631.6|10295
1623243650000|2021-06-09 13:00:50|1632||1632||1632||1632||0
1623243660000|2021-06-09 13:01:00|1632.2|1631.8|1632.8|1632.4|1632.8|1632.4|1632.2|1631.8|1434
1623243670000|2021-06-09 13:01:10|1632.6||1632.6||1632.8||1632.6||456
1623243680000|2021-06-09 13:01:20|1632.4|1632.2|1632.2|1631.8|1632.6|1632.4|1632|1631.8|2339
1623243690000|2021-06-09 13:01:30|1632|1631.6|1631.4|1631.2|1632.2|1631.6|1631.4|1631|1911
1623243700000|2021-06-09 13:01:40|1631.6|1631.4|1631.8|1631.4|1631.8|1631.6|1631.6|1631.4|215
1623243710000|2021-06-09 13:01:50|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|0
1623243720000|2021-06-09 13:02:00|1631.4|1631|1631.4|1631|1631.4|1631.2|1631.4|1631|1072
1623243740000|2021-06-09 13:02:20|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.6|1631.2|322
1623243750000|2021-06-09 13:02:30|1631.8|1631.4|1632.2|1631.8|1632.4|1632|1631.8|1631.4|11265
1623243770000|2021-06-09 13:02:50|1632.6|1632|1633.4|1633|1633.4|1633|1632.6|1632|30282
1623243780000|2021-06-09 13:03:00|1632.8|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.6|4970
1623243800000|2021-06-09 13:03:20|1632.8|1632.8|1633.2|1632.8|1633.2|1633|1632.8|1632.6|7479
1623243810000|2021-06-09 13:03:30|1633|1633|1633|1632.6|1633|1633|1633|1632.6|0
1623243830000|2021-06-09 13:03:50|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633.2|1632.8|5392
1623243840000|2021-06-09 13:04:00|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|215
1623243850000|2021-06-09 13:04:10|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|671
1623243860000|2021-06-09 13:04:20|1633.6|1633.2|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|215
1623243870000|2021-06-09 13:04:30|1634|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.4|10580
1623243890000|2021-06-09 13:04:50|1634.2|1634|1634.4|1634.2|1634.6|1634.2|1634.2|1634|53318
1623243900000|2021-06-09 13:05:00|1634.6|1634.4|1634.6|1634.2|1634.8|1634.6|1634.4|1634.2|5370
1623243910000|2021-06-09 13:05:10|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|747
1623243920000|2021-06-09 13:05:20|1634.4|1634|1634.4|1634|1634.4|1634|1634.2|1634|785
1623243940000|2021-06-09 13:05:40|1634.2|1633.8|1633.8|1633.4|1634.2|1633.8|1633.6|1633.4|1263
1623243950000|2021-06-09 13:05:50|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|0
1623243960000|2021-06-09 13:06:00|1633.8|1633.4|1633.4|1633|1633.8|1633.4|1633.4|1633|1651
1623244030000|2021-06-09 13:07:10|1633.2||1633.2||1633.2||1633.2||215
1623244050000|2021-06-09 13:07:30|1633.4|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|3071
1623244060000|2021-06-09 13:07:40|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|0
1623244070000|2021-06-09 13:07:50|1634|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|4449
1623244080000|2021-06-09 13:08:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|1744
1623244090000|2021-06-09 13:08:10|1633.6|1633.6|1634|1633.6|1634|1633.6|1633.6|1633.6|87
1623244100000|2021-06-09 13:08:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|993
1623244110000|2021-06-09 13:08:30|1633.6||1633.6||1633.6||1633.6||0
1623244120000|2021-06-09 13:08:40|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|218
1623244130000|2021-06-09 13:08:50|1633.2|1633|1633.4|1633|1633.4|1633|1633.2|1633|420
1623244140000|2021-06-09 13:09:00|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|10393
1623244150000|2021-06-09 13:09:10|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633.2|1632.8|779
1623244160000|2021-06-09 13:09:20|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|0
1623244170000|2021-06-09 13:09:30|1633|1633|1632.8|1632.4|1633.2|1633|1632.6|1632.4|4260
1623244190000|2021-06-09 13:09:50|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.8|1632.4|531
1623244200000|2021-06-09 13:10:00|1633|1632.2|1632.4|1632|1633|1632.2|1632.2|1632|1680
1623244220000|2021-06-09 13:10:20|1632.2|1632.2|1632.6|1632.2|1632.6|1632.2|1632.2|1632.2|2400
1623244240000|2021-06-09 13:10:40|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|755
1623244250000|2021-06-09 13:10:50||1632.2||1632||1632.2||1632|0
1623244260000|2021-06-09 13:11:00|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|215
1623244270000|2021-06-09 13:11:10|1631.6|1631.4|1631.8|1631.4|1631.8|1631.6|1631.6|1631.4|2635
1623244280000|2021-06-09 13:11:20|1632|1631.6|1632|1631.8|1632|1631.8|1632|1631.4|771
1623244290000|2021-06-09 13:11:30|1632.2|1632|1632.6|1632.2|1632.8|1632.6|1632.2|1632|6184
1623244300000|2021-06-09 13:11:40|1632.4|1632|1632.4|1632.2|1632.6|1632.2|1632.4|1632|29
1623244310000|2021-06-09 13:11:50|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|415
1623244320000|2021-06-09 13:12:00|1632.8|1632.6|1632.6|1632|1633|1632.6|1632.6|1632|2380
1623244330000|2021-06-09 13:12:10||1632.2||1632||1632.2||1632|0
1623244340000|2021-06-09 13:12:20|1632.8|1632.2|1632.8|1632.4|1632.8|1632.4|1632.8|1632.2|993
1623244350000|2021-06-09 13:12:30|1633|1632.6|1632.8|1632.6|1633|1632.8|1632.8|1632.6|404
1623244370000|2021-06-09 13:12:50|1633|1632.8|1633.2|1632.8|1633.2|1633|1633|1632.8|1947
1623244390000|2021-06-09 13:13:10|1633.4|1633|1633.6|1633.2|1633.6|1633.2|1633.4|1633|2329
1623244400000|2021-06-09 13:13:20|1633.4|1633|1633.2|1632.8|1633.4|1633|1633.2|1632.8|862
1623244430000|2021-06-09 13:13:50|||||||||100
1623244440000|2021-06-09 13:14:00|1633||1633.2||1633.2||1633||0
1623244450000|2021-06-09 13:14:10|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.4|114
1623244460000|2021-06-09 13:14:20|1633|1632.6|1632.8|1632.2|1633|1632.6|1632.8|1632.2|5000
1623244470000|2021-06-09 13:14:30|1632.6||1632.6||1632.6||1632.6||0
1623244490000|2021-06-09 13:14:50|1632.4||1632.4||1632.4||1632.4||0
1623244500000|2021-06-09 13:15:00|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.2|537
1623244510000|2021-06-09 13:15:10|1632.8|1632.6|1632.6|1632.2|1632.8|1632.6|1632.4|1632|1055
1623244530000|2021-06-09 13:15:30|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1808
1623244540000|2021-06-09 13:15:40|1632.6|1632.6|1633|1632.6|1633|1632.6|1632.6|1632.6|2484
1623244550000|2021-06-09 13:15:50|1632.8||1633||1633||1632.8||351
1623244560000|2021-06-09 13:16:00|1633.2|1632.8|1633.6|1633.2|1633.6|1633.2|1633.2|1632.8|7046
1623244580000|2021-06-09 13:16:20|1633.4||1633.4||1633.6||1633.4||1163
1623244600000|2021-06-09 13:16:40|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|378
1623244610000|2021-06-09 13:16:50|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|2465
1623244650000|2021-06-09 13:17:30|1633.2||1633.2||1633.4||1633.2||211
1623244680000|2021-06-09 13:18:00|1633|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.6|1931
1623244690000|2021-06-09 13:18:10|1633.2||1633.2||1633.2||1633.2||7
1623244720000|2021-06-09 13:18:40|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|588
1623244730000|2021-06-09 13:18:50|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|264
1623244740000|2021-06-09 13:19:00|1633.2||1633.2||1633.4||1633.2||0
1623244750000|2021-06-09 13:19:10|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633|499
1623244760000|2021-06-09 13:19:20|1633.2|1633|1632.8|1632.6|1633.2|1633|1632.8|1632.6|5898
1623244770000|2021-06-09 13:19:30||1632.4||1632.4||1632.4||1632.4|0
1623244780000|2021-06-09 13:19:40|1632.6|1632.2|1632.4|1632.2|1632.6|1632.2|1632.4|1632.2|0
1623244790000|2021-06-09 13:19:50||1632||1632||1632||1632|0
1623244820000|2021-06-09 13:20:20|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632|1191
1623244830000|2021-06-09 13:20:30|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1434
1623244840000|2021-06-09 13:20:40|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.8|1632.4|1665
1623244850000|2021-06-09 13:20:50|1633|1632.6|1633|1632.8|1633|1632.8|1633|1632.6|1113
1623244860000|2021-06-09 13:21:00|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|658
1623244870000|2021-06-09 13:21:10|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|515
1623244880000|2021-06-09 13:21:20|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.4|1633.2|2806
1623244890000|2021-06-09 13:21:30|1633.4|1633|1633|1632.6|1633.4|1633.2|1632.8|1632.6|1546
1623244900000|2021-06-09 13:21:40|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|859
1623244910000|2021-06-09 13:21:50|1633.4|1633|1632.8|1632.6|1633.4|1633|1632.6|1632.4|3727
1623244920000|2021-06-09 13:22:00|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632.2|10183
1623244930000|2021-06-09 13:22:10|1632.8|1632.4|1632.6|1632.4|1633|1632.6|1632.6|1632.4|3377
1623244940000|2021-06-09 13:22:20|1632.4|1632.2|1632|1631.8|1632.4|1632.2|1632|1631.6|4812
1623244950000|2021-06-09 13:22:30|1632.2|1632|1632.2|1631.8|1632.2|1632|1632.2|1631.8|182
1623244980000|2021-06-09 13:23:00|1632|1631.6|1633|1632.8|1633.2|1632.8|1631.6|1631.4|5364
1623244990000|2021-06-09 13:23:10|1633.2||1633.2||1633.2||1633.2||384
1623245000000|2021-06-09 13:23:20|1633|1633|1633|1632.6|1633|1633|1633|1632.6|0
1623245010000|2021-06-09 13:23:30||1632.8||1632.8||1632.8||1632.8|1036
1623245020000|2021-06-09 13:23:40|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|1993
1623245030000|2021-06-09 13:23:50|1632.8|1632.8|1632.8|1632.6|1633|1632.8|1632.6|1632.4|2587
1623245050000|2021-06-09 13:24:10|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|163
1623245060000|2021-06-09 13:24:20|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|271
1623245070000|2021-06-09 13:24:30|1632.6|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|8000
1623245080000|2021-06-09 13:24:40|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|0
1623245110000|2021-06-09 13:25:10|1632.4|1631.8|1632.2|1631.8|1632.4|1631.8|1632|1631.8|4122
1623245120000|2021-06-09 13:25:20||1632||1632||1632||1632|0
1623245130000|2021-06-09 13:25:30|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.4|1632|961
1623245160000|2021-06-09 13:26:00|1632.2||1632.4||1632.4||1632.2||500
1623245180000|2021-06-09 13:26:20|1632.6|1632.2|1632.8|1632.4|1632.8|1632.6|1632.6|1632.2|2286
1623245190000|2021-06-09 13:26:30|1632.6|1632|1632.4|1632|1632.6|1632|1632.2|1632|3042
1623245200000|2021-06-09 13:26:40|1632.2|1631.8|1631.8|1631.4|1632.2|1632|1631.6|1631.4|1441
1623245210000|2021-06-09 13:26:50|1631.6||1631.6||1631.6||1631.6||1000
1623245220000|2021-06-09 13:27:00|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|858
1623245240000|2021-06-09 13:27:20|1632|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|3574
1623245250000|2021-06-09 13:27:30||1631.6||1631.8||1631.8||1631.6|2567
1623245260000|2021-06-09 13:27:40|1632.2|1632|1632.2|1631.8|1632.2|1632|1632.2|1631.8|1779
1623245270000|2021-06-09 13:27:50|1632||1632||1632||1632||406
1623245280000|2021-06-09 13:28:00|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1631.8|965
1623245290000|2021-06-09 13:28:10|||||||||913
1623245300000|2021-06-09 13:28:20|1632|1631.8|1632.4|1632.2|1632.4|1632.2|1632|1631.8|2666
1623245310000|2021-06-09 13:28:30|1632.2|1632|1632|1631.6|1632.6|1632.4|1631.8|1631.4|21157
1623245320000|2021-06-09 13:28:40|1632.2|1631.8|1632.2|1632|1632.2|1632|1632.2|1631.8|1069
1623245340000|2021-06-09 13:29:00|1632.4|1632.2|1633.2|1633|1633.2|1633|1632.4|1632.2|10705
1623245350000|2021-06-09 13:29:10|1633.4|1633.2|1633.2|1633|1633.4|1633.2|1633|1632.8|1481
1623245360000|2021-06-09 13:29:20|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|1021
1623245370000|2021-06-09 13:29:30|1633.4||1633.2||1633.4||1633.2||0
1623245380000|2021-06-09 13:29:40|1633.4||1633.4||1633.4||1633.2||0
1623245390000|2021-06-09 13:29:50|1633.2|1633|1633.2|1632.8|1633.2|1633|1632.8|1632.6|5245
1623245400000|2021-06-09 13:30:00|1633|1632.6|1634|1633.6|1634.2|1634|1632.8|1632.4|14586
1623245410000|2021-06-09 13:30:10|1634.2|1633.8|1633.4|1633|1634.6|1634.2|1633.4|1633|4621
1623245420000|2021-06-09 13:30:20|1633.6|1633.2|1634.2|1633.8|1634.2|1634|1633.4|1633|5204
1623245430000|2021-06-09 13:30:30|1634|1633.6|1634.4|1634|1634.8|1634.4|1633.8|1633.6|6452
1623245440000|2021-06-09 13:30:40|1634.6|1634.2|1634.6|1634.2|1635|1634.4|1634.6|1634.2|1375
1623245450000|2021-06-09 13:30:50|1634.4|1634|1633.8|1633.4|1634.4|1634|1633.4|1632.8|6871
1623245460000|2021-06-09 13:31:00|1633.6|1633.2|1633.2|1632.8|1633.6|1633.2|1632.8|1632.4|10906
1623245470000|2021-06-09 13:31:10|1633|1632.6|1633.4|1633.2|1633.6|1633.4|1632.6|1632.4|22554
1623245480000|2021-06-09 13:31:20|1633.6|1633|1632.6|1632.4|1633.6|1633.2|1632.6|1632.4|1653
1623245490000|2021-06-09 13:31:30|1632.8|1632.6|1631.2|1631|1633|1632.6|1631|1630.8|19086
1623245500000|2021-06-09 13:31:40|1631.4|1631.2|1631|1630.8|1631.8|1631.6|1630.8|1630.6|6070
1623245510000|2021-06-09 13:31:50|1630.8|1630.6|1631|1630.4|1631|1630.6|1630.6|1630.4|3883
1623245520000|2021-06-09 13:32:00|1630.8|1630.6|1630.8|1630.4|1631.8|1631.4|1630.6|1630.4|6002
1623245530000|2021-06-09 13:32:10|1631|1630.6|1629.2|1628.8|1631|1630.8|1629|1628.8|7324
1623245540000|2021-06-09 13:32:20|1629|1628.6|1630|1629.8|1630.2|1630|1628.6|1628.2|8811
1623245550000|2021-06-09 13:32:30|1629.8|1629.6|1629.8|1629.6|1630|1629.8|1629.4|1629.2|3209
1623245560000|2021-06-09 13:32:40|1630|1629.8|1629.8|1629.4|1630.8|1630.6|1629.8|1629.4|2966
1623245570000|2021-06-09 13:32:50|1629.6|1629.2|1630.2|1629.8|1630.2|1629.8|1629.4|1629.2|2261
1623245580000|2021-06-09 13:33:00|1630.4|1630|1630.4|1630.2|1630.8|1630.6|1630.2|1629.8|6602
1623245590000|2021-06-09 13:33:10|1630.6|1630|1631.6|1631.2|1631.6|1631.2|1630.4|1630|5141
1623245600000|2021-06-09 13:33:20|1631.4|1631.4|1631.6|1631.2|1631.8|1631.4|1630.4|1630.2|5483
1623245610000|2021-06-09 13:33:30|1631.4|1631|1631|1630.6|1631.4|1631|1630.8|1630.4|4963
1623245620000|2021-06-09 13:33:40|1630.8|1630.4|1631|1630.6|1631.2|1630.8|1630.8|1630.4|1606
1623245630000|2021-06-09 13:33:50|1630.8|1630.8|1631.6|1631.2|1631.8|1631.6|1630.6|1630.4|9984
1623245640000|2021-06-09 13:34:00|1631.8|1631.4|1632.6|1632.2|1633|1632.6|1631.8|1631.4|15178
1623245650000|2021-06-09 13:34:10|1632.4|1632.4|1632.4|1632|1632.6|1632.4|1632.4|1632|5000
1623245660000|2021-06-09 13:34:20|1632.2|1631.8|1630.6|1630.2|1632.2|1631.8|1630.6|1630.2|881
1623245670000|2021-06-09 13:34:30|1630.8|1630.4|1631|1630.6|1631.2|1630.8|1630.4|1630|3235
1623245680000|2021-06-09 13:34:40|1630.8|1630.4|1631.6|1631.2|1631.6|1631.4|1630.6|1630.2|5034
1623245690000|2021-06-09 13:34:50|1631.8|1631.4|1633|1632.6|1633|1632.6|1631.4|1631.2|1815
1623245700000|2021-06-09 13:35:00|1632.8|1632.8|1632.8|1632.4|1633.4|1633|1632.8|1632.4|4299
1623245710000|2021-06-09 13:35:10|1633|1632.6|1632.2|1631.8|1633.4|1633|1632|1631.6|1975
1623245720000|2021-06-09 13:35:20|1632.4|1632|1632.2|1631.8|1632.8|1632.4|1632|1631.6|972
1623245730000|2021-06-09 13:35:30|1632.4|1632|1633.2|1632.8|1633.2|1633|1632.4|1631.8|771
1623245740000|2021-06-09 13:35:40|1633.4|1633|1634|1633.4|1634|1633.6|1633.4|1633|1636
1623245750000|2021-06-09 13:35:50|1633.8|1633.2|1633.4|1633|1633.8|1633.2|1633|1632.8|716
1623245760000|2021-06-09 13:36:00|1633.2|1632.8|1633.8|1633.4|1633.8|1633.4|1632.6|1632.4|13236
1623245770000|2021-06-09 13:36:10|1633.6|1633.2|1634.2|1634|1634.2|1634|1633.6|1633.2|3990
1623245780000|2021-06-09 13:36:20|1634|1633.8|1634.6|1634.2|1634.6|1634.2|1634|1633.6|4311
1623245790000|2021-06-09 13:36:30|1634.4|1634|1634.2|1633.8|1634.8|1634.4|1634.2|1633.8|2810
1623245800000|2021-06-09 13:36:40|1634|1633.6|1633.4|1633.2|1634|1633.8|1633.4|1633|11604
1623245810000|2021-06-09 13:36:50|1633.2|1633|1634|1633.6|1634|1633.6|1633.2|1632.8|4895
1623245820000|2021-06-09 13:37:00|1634.2|1633.8|1634|1633.6|1634.4|1634|1633.8|1633.4|3228
1623245830000|2021-06-09 13:37:10|1633.8|1633.4|1632.8|1632.4|1633.8|1633.4|1632.8|1632.4|4854
1623245840000|2021-06-09 13:37:20|1633|1632.6|1633.2|1632.6|1633.2|1632.8|1632.8|1632.6|1893
1623245850000|2021-06-09 13:37:30|1633|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|0
1623245860000|2021-06-09 13:37:40|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633.2|1632.8|866
1623245870000|2021-06-09 13:37:50|1633.2|1632.8|1633.6|1633.2|1633.6|1633.4|1632.8|1632.4|7487
1623245880000|2021-06-09 13:38:00|1633.4|1633|1633.2|1632.8|1633.6|1633.2|1632.8|1632.6|10008
1623245890000|2021-06-09 13:38:10|1633||1633.2||1633.2||1633||1724
1623245900000|2021-06-09 13:38:20|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.2|1193
1623245910000|2021-06-09 13:38:30|1632.6|1632.6|1633|1632.6|1633|1632.8|1632.6|1632.6|901
1623245920000|2021-06-09 13:38:40|1632.8|1632.4|1632.8|1632.6|1633|1632.6|1632.4|1632|5583
1623245930000|2021-06-09 13:38:50|1633|1632.4|1633|1632.8|1633|1632.8|1632.8|1632.4|2986
1623245940000|2021-06-09 13:39:00|1632.8|1632.6|1632|1631.8|1633|1632.8|1631.8|1631.4|21284
1623245950000|2021-06-09 13:39:10|1631.8|1631.6|1631.8|1631.4|1632.2|1631.8|1631.8|1631.4|3358
1623245960000|2021-06-09 13:39:20|1631.6|1631|1631.6|1631.2|1631.8|1631.4|1631.4|1631|10902
1623245970000|2021-06-09 13:39:30|1631.8|1631.4|1633|1632.8|1633|1632.8|1631.8|1631.4|7642
1623245980000|2021-06-09 13:39:40|1632.8|1632.6|1633.2|1632.8|1633.4|1633|1632.8|1632.4|5414
1623245990000|2021-06-09 13:39:50|1633|1632.6|1632.8|1632.2|1633|1632.8|1632.4|1632.2|1164
1623246000000|2021-06-09 13:40:00|1632.6|1632|1630.6|1630.4|1632.8|1632.2|1630.6|1630.4|3868
1623246010000|2021-06-09 13:40:10|1631|1630.6|1631.6|1631.2|1631.8|1631.6|1630.8|1630.4|11697
1623246020000|2021-06-09 13:40:20|1631.8|1631.4|1631.8|1631.6|1632.2|1632|1631.6|1631.4|21745
1623246030000|2021-06-09 13:40:30|1632|1631.4|1631.6|1631.2|1632|1631.8|1631|1630.8|9291
1623246040000|2021-06-09 13:40:40|1631.8|1631.4|1632|1631.6|1632|1631.8|1631.6|1631.2|4694
1623246050000|2021-06-09 13:40:50|1632.2|1631.8|1632.8|1632.2|1632.8|1632.2|1632|1631.8|6181
1623246060000|2021-06-09 13:41:00|1632.6|1632.4|1631.8|1631.4|1632.8|1632.6|1631.8|1631.4|1697
1623246070000|2021-06-09 13:41:10|1631.6|1631.2|1630.8|1630.4|1632|1631.8|1630.8|1630.4|7896
1623246080000|2021-06-09 13:41:20|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.2|1630|1678
1623246090000|2021-06-09 13:41:30|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.2|3199
1623246100000|2021-06-09 13:41:40|1630.6|1630.2|1630.2|1629.8|1630.6|1630.2|1630|1629.6|4816
1623246110000|2021-06-09 13:41:50|1630|1629.6|1629.8|1629.4|1630|1629.8|1629.2|1628.6|4514
1623246120000|2021-06-09 13:42:00|1629.6|1629.2|1631.2|1631|1631.2|1631|1629.6|1629.2|3320
1623246130000|2021-06-09 13:42:10|1631.4|1630.8|1631.2|1630.8|1631.4|1631|1630.8|1630.6|1597
1623246140000|2021-06-09 13:42:20|1631|1630.6|1631.8|1631.4|1631.8|1631.4|1630.6|1630.4|7845
1623246150000|2021-06-09 13:42:30|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.4|1631.2|361
1623246160000|2021-06-09 13:42:40|1631.6|1631.2|1631.6|1631.2|1632.2|1631.6|1631.6|1631.2|7053
1623246170000|2021-06-09 13:42:50|1631.4|1631.4|1631.8|1631.4|1631.8|1631.4|1631.4|1631.2|1010
1623246180000|2021-06-09 13:43:00|1632|1631.6|1632.8|1632.4|1633|1632.8|1631.6|1631.2|14357
1623246190000|2021-06-09 13:43:10|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.4|1632|971
1623246200000|2021-06-09 13:43:20|1632.4|1632|1632.8|1632.4|1632.8|1632.6|1632|1631.8|5122
1623246210000|2021-06-09 13:43:30|1632.6|1632.6|1633.2|1632.8|1633.2|1633|1632.6|1632.6|206616
1623246220000|2021-06-09 13:43:40|1633.4|1633|1632.8|1632.4|1633.4|1633.2|1632.8|1632.4|3499
1623246230000|2021-06-09 13:43:50|1632.6|1632.2|1633.2|1632.8|1633.4|1632.8|1632.4|1632.2|1741
1623246240000|2021-06-09 13:44:00|1633|1632.6|1633|1632.6|1633.2|1632.8|1632.6|1632.2|3428
1623246250000|2021-06-09 13:44:10|1632.8|1632.4|1633|1632.6|1633.2|1632.6|1632.6|1632|9280
1623246260000|2021-06-09 13:44:20|1632.8|1632.4|1633.8|1633.4|1633.8|1633.4|1632.8|1632.4|8829
1623246270000|2021-06-09 13:44:30|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|0
1623246280000|2021-06-09 13:44:40|1633.8|1633.4|1634.6|1634.4|1635|1634.8|1633.8|1633.4|9545
1623246290000|2021-06-09 13:44:50|1634.4|1634.2|1633.8|1633.6|1634.4|1634.2|1633.8|1633.6|1972
1623246300000|2021-06-09 13:45:00|1634|1633.8|1634.6|1634.2|1634.6|1634.4|1634|1633.8|3500
1623246310000|2021-06-09 13:45:10|1634.4||1634.6||1634.6||1634.4||0
1623246320000|2021-06-09 13:45:20|1634.4|1634.4|1635|1634.6|1635|1634.8|1634.2|1633.8|15530
1623246330000|2021-06-09 13:45:30|1635.2|1634.8|1634.8|1634.4|1635.6|1635.2|1634.8|1634.4|34527
1623246340000|2021-06-09 13:45:40|1634.6|1634.2|1633.8|1633.4|1634.8|1634.4|1633.8|1633.4|2476
1623246350000|2021-06-09 13:45:50|1634|1633.6|1635|1634.4|1635|1634.6|1634|1633.6|9771
1623246360000|2021-06-09 13:46:00|1634.8|1634.2|1633.8|1633.4|1634.8|1634.2|1633.6|1633|642
1623246370000|2021-06-09 13:46:10|1633.6|1633.2|1634.2|1633.8|1634.4|1633.8|1633.4|1633|911
1623246380000|2021-06-09 13:46:20|1634|1634|1635.6|1635.2|1635.6|1635.2|1634|1633.8|6503
1623246390000|2021-06-09 13:46:30|1635.4|1635|1636.2|1635.8|1636.6|1636.4|1635.4|1635|24684
1623246400000|2021-06-09 13:46:40|1636.4|1636|1636.8|1636.2|1636.8|1636.4|1636.2|1636|2556
1623246410000|2021-06-09 13:46:50|1636.6|1636.4|1636.8|1636.4|1637|1636.6|1636.4|1636.2|5119
1623246420000|2021-06-09 13:47:00|1636.6|1636.2|1636.4|1636|1637|1636.8|1636|1635.8|7346
1623246430000|2021-06-09 13:47:10|1636.2|1635.8|1636.2|1635.6|1636.4|1636|1636|1635.6|671
1623246440000|2021-06-09 13:47:20|1636|1635.8|1636.8|1636.4|1636.8|1636.6|1636|1635.8|861
1623246450000|2021-06-09 13:47:30|1636.6|1636.6|1637.2|1636.8|1637.4|1637|1636.6|1636.6|5988
1623246460000|2021-06-09 13:47:40|1637.4|1637|1636.4|1636.2|1637.4|1637|1636.2|1635.8|5729
1623246470000|2021-06-09 13:47:50|1636.6|1636.4|1637.4|1637|1637.4|1637|1636.6|1636.2|19465
1623246480000|2021-06-09 13:48:00|1637.2|1636.8|1637.8|1637.2|1638|1637.8|1637.2|1636.8|2524
1623246490000|2021-06-09 13:48:10|1638|1637.4|1638|1637.6|1638.2|1638|1637.6|1637.2|22135
1623246500000|2021-06-09 13:48:20|1637.8|1637.8|1638.8|1638.4|1638.8|1638.6|1637.8|1637.6|6603
1623246510000|2021-06-09 13:48:30|1638.6|1638.2|1638.8|1638.6|1638.8|1638.6|1638.6|1638.2|2716
1623246520000|2021-06-09 13:48:40|1638.6|1638.4|1638.6|1638.2|1638.8|1638.4|1638.4|1638.2|482
1623246530000|2021-06-09 13:48:50|1638.4|1638.4|1638|1637.6|1638.8|1638.4|1638|1637.6|3788
1623246540000|2021-06-09 13:49:00|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637|1636.6|2333
1623246550000|2021-06-09 13:49:10|1637.4|1637|1636.6|1636.2|1637.6|1637|1636.4|1636|4743
1623246560000|2021-06-09 13:49:20|1636.8|1636|1636.6|1636.2|1637.2|1636.8|1636.4|1636|4010
1623246570000|2021-06-09 13:49:30|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.2|0
1623246580000|2021-06-09 13:49:40|1637|1636.6|1636.6|1636|1637.4|1637|1636.6|1636|3680
1623246590000|2021-06-09 13:49:50|1636.4|1635.8|1635.6|1635.2|1636.6|1635.8|1635.6|1635.2|2420
1623246600000|2021-06-09 13:50:00|1635.4|1635|1635.8|1635.4|1636|1635.6|1635.2|1634.8|15980
1623246610000|2021-06-09 13:50:10|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1634.8|1634.4|13874
1623246620000|2021-06-09 13:50:20|1635.2|1634.8|1634.8|1634.2|1635.4|1634.8|1634.6|1634|0
1623246630000|2021-06-09 13:50:30|1634.6|1634.4|1635.2|1634.8|1635.2|1635|1634.6|1634.4|6207
1623246640000|2021-06-09 13:50:40|1635|1634.6|1635.4|1635|1635.4|1635|1634.8|1634.2|215
1623246650000|2021-06-09 13:50:50|1635.2|1634.8|1635.6|1635.2|1636|1635.6|1635|1634.6|1442
1623246660000|2021-06-09 13:51:00|1635.4|1635|1634.8|1634.4|1635.4|1635|1634.6|1634.2|5117
1623246670000|2021-06-09 13:51:10|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634|1198
1623246680000|2021-06-09 13:51:20|1634.4|1634.4|1635|1634.4|1635|1634.6|1634.4|1634.4|4729
1623246690000|2021-06-09 13:51:30|1635.2|1634.6|1635.4|1635|1635.4|1635|1635|1634.6|1271
1623246700000|2021-06-09 13:51:40|1635.2|1635.2|1636|1635.6|1636.4|1636|1635.2|1635.2|7716
1623246710000|2021-06-09 13:51:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|2259
1623246720000|2021-06-09 13:52:00|1636|1635.6|1636.6|1636.2|1636.6|1636.2|1636|1635.6|1376
1623246730000|2021-06-09 13:52:10|1636.4|1636|1635.6|1635.2|1636.4|1636|1635.4|1635|739
1623246740000|2021-06-09 13:52:20|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.4|350
1623246750000|2021-06-09 13:52:30|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.8|214
1623246760000|2021-06-09 13:52:40|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.4|311
1623246770000|2021-06-09 13:52:50|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1635.8|350
1623246780000|2021-06-09 13:53:00|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.8|1636.2|1687
1623246790000|2021-06-09 13:53:10|1637|1636.6|1636|1635.8|1637|1636.6|1636|1635.8|4666
1623246800000|2021-06-09 13:53:20|1636.2|1636|1637|1636.6|1637.2|1637|1636.2|1636|7838
1623246810000|2021-06-09 13:53:30|1636.8|1636.8|1637.6|1637.2|1638|1637.6|1636.6|1636.2|9218
1623246820000|2021-06-09 13:53:40|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.4|1637.4|1067
1623246830000|2021-06-09 13:53:50|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637|1636.8|2306
1623246840000|2021-06-09 13:54:00|1638|1637.6|1637.6|1637.4|1638|1637.6|1637.6|1637|2598
1623246850000|2021-06-09 13:54:10|1637.8|1637.6|1638.4|1638|1638.6|1638.2|1637.8|1637.6|27607
1623246860000|2021-06-09 13:54:20|1638.6|1637.8|1638.6|1638|1638.8|1638.4|1638.2|1637.8|7674
1623246870000|2021-06-09 13:54:30|1638.4|1637.8|1638|1637.6|1638.4|1638.2|1638|1637.6|1318
1623246880000|2021-06-09 13:54:40|1638.2|1637.8|1638.4|1637.8|1638.4|1638|1638|1637.8|271
1623246890000|2021-06-09 13:54:50|1638.2|1637.6|1638|1637.6|1638.4|1638|1638|1637.6|4435
1623246900000|2021-06-09 13:55:00|1637.8|1637.4|1638.6|1638.2|1638.6|1638.2|1637.8|1637.4|321
1623246910000|2021-06-09 13:55:10|1638.4|1638|1637.4|1637|1638.4|1638|1637.4|1637|368
1623246920000|2021-06-09 13:55:20|1637.6|1637.2|1638|1637.8|1638|1637.8|1637.6|1637.2|1462
1623246930000|2021-06-09 13:55:30|1638.2|1638|1638.2|1637.8|1638.6|1638.4|1638.2|1637.8|3814
1623246940000|2021-06-09 13:55:40|1638|1637.6|1638|1637.6|1638.2|1637.6|1637.8|1637.4|3226
1623246950000|2021-06-09 13:55:50|1638.2|1637.8|1638.2|1637.8|1638.4|1638|1638|1637.8|3530
1623246960000|2021-06-09 13:56:00|1638.4|1638|1639|1638.6|1639.4|1639|1638.2|1638|43116
1623246970000|2021-06-09 13:56:10|1639.2|1638.8|1639.4|1639|1639.6|1639.4|1639|1638.8|2738
1623246980000|2021-06-09 13:56:20|1639.2|1638.8|1639.2|1638.8|1639.4|1639|1639|1638.6|2800
1623246990000|2021-06-09 13:56:30|1639|1638.6|1639.8|1639.4|1640|1639.8|1639|1638.6|4020
1623247000000|2021-06-09 13:56:40|1640|1639.6|1639.8|1639.4|1640|1639.8|1639.6|1639.4|1687
1623247010000|2021-06-09 13:56:50|1640|1639.6|1639.6|1639.2|1640|1639.8|1639.4|1639.2|20772
1623247020000|2021-06-09 13:57:00|1639.4|1639.4|1639.8|1639.4|1639.8|1639.4|1639.2|1638.8|1847
1623247030000|2021-06-09 13:57:10|1639.6|1639.2|1639|1638.8|1639.6|1639.4|1639|1638.8|1848
1623247040000|2021-06-09 13:57:20|1638.8|1638.6|1639|1638.6|1639|1638.8|1638.6|1638.2|938
1623247050000|2021-06-09 13:57:30|1638.8|1638.8|1638.8|1638.4|1639|1638.8|1638.6|1638.4|1057
1623247060000|2021-06-09 13:57:40|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.6|895
1623247070000|2021-06-09 13:57:50|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|720
1623247080000|2021-06-09 13:58:00|1638.6|1638.2|1637.6|1637|1638.6|1638.2|1637.6|1637|2358
1623247090000|2021-06-09 13:58:10|1637.4|1637.2|1637.2|1636.8|1637.4|1637.2|1637.2|1636.6|0
1623247100000|2021-06-09 13:58:20|1637|1636.6|1637.6|1636.8|1637.6|1637.2|1637|1636.6|8171
1623247110000|2021-06-09 13:58:30|1637.4|1637|1637.2|1636.8|1637.4|1637.4|1637.2|1636.6|460
1623247120000|2021-06-09 13:58:40|1637.4|1637|1637.4|1637|1637.8|1637.4|1637.4|1636.8|2378
1623247130000|2021-06-09 13:58:50|1637.6|1637.2|1637.8|1637.4|1638|1637.8|1637.6|1637.2|548
1623247140000|2021-06-09 13:59:00|1637.6|1637.2|1637.8|1637.2|1637.8|1637.4|1637.4|1637|470
1623247150000|2021-06-09 13:59:10|1638|1637.4|1637.8|1637.2|1638|1637.6|1637.8|1637.2|0
1623247160000|2021-06-09 13:59:20|1637.4|1637.4|1637.8|1637.2|1637.8|1637.6|1637.4|1637|5412
1623247170000|2021-06-09 13:59:30|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.2|571
1623247180000|2021-06-09 13:59:40|1638|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.2|1668
1623247190000|2021-06-09 13:59:50|1637.6|1637.2|1637.2|1636.8|1637.8|1637.2|1637|1636.6|22032
1623247200000|2021-06-09 14:00:00|1637|1636.6|1636.8|1636.2|1637.2|1636.8|1636.6|1635.2|1542
1623247210000|2021-06-09 14:00:10|1636.6|1635.8|1636.8|1636.2|1636.8|1636.2|1636.2|1635.8|2801
1623247220000|2021-06-09 14:00:20|1636.6|1635.8|1637.4|1637|1637.4|1637|1636.6|1635.8|2648
1623247230000|2021-06-09 14:00:30|1637.6|1637.2|1638.4|1637.8|1638.6|1638.2|1637.6|1637.2|3118
1623247240000|2021-06-09 14:00:40|1638.2||1638.6||1638.6||1638.2||748
1623247250000|2021-06-09 14:00:50|1638.4|1638|1639.2|1638.6|1639.4|1638.8|1638.4|1638|12601
1623247260000|2021-06-09 14:01:00|1639.4|1638.8|1639.2|1639|1639.6|1639.2|1639.2|1638.8|1266
1623247270000|2021-06-09 14:01:10|1639|1638.8|1639.2|1638.8|1639.4|1639|1639|1638.6|5395
1623247280000|2021-06-09 14:01:20|1639.4|1639|1639.4|1639|1639.6|1639.2|1639.4|1639|2056
1623247290000|2021-06-09 14:01:30|1639.2|1638.8|1639.2|1638.8|1639.8|1639.4|1639|1638.6|6543
1623247300000|2021-06-09 14:01:40|1639|1638.6|1639|1638.6|1639.2|1638.6|1638.6|1638.2|1252
1623247310000|2021-06-09 14:01:50||1638.4||1638.6||1638.6||1638.4|350
1623247320000|2021-06-09 14:02:00|1639.2|1638.8|1639.6|1639.4|1640|1639.8|1639|1638.8|22219
1623247330000|2021-06-09 14:02:10|1639.8|1639.2|1639.8|1639.4|1640|1639.8|1639.4|1639.2|7351
1623247340000|2021-06-09 14:02:20|1640||1639.8||1640||1639.8||0
1623247350000|2021-06-09 14:02:30|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.6|1639.4|7347
1623247360000|2021-06-09 14:02:40|1639.6|1639|1640.6|1640|1641|1640.6|1639.4|1639|78875
1623247370000|2021-06-09 14:02:50|1640.4|1639.8|1640.6|1640.2|1640.6|1640.2|1640.2|1639.8|0
1623247380000|2021-06-09 14:03:00|1640.4|1640|1640.8|1640.6|1640.8|1640.6|1640.2|1639.8|3494
1623247390000|2021-06-09 14:03:10|1640.6|1640.4|1640|1639.6|1640.6|1640.4|1639.8|1639.4|450
1623247400000|2021-06-09 14:03:20|1640.2|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.6|214
1623247410000|2021-06-09 14:03:30|1640.4|1640|1639.8|1639.4|1640.6|1640.2|1639.6|1639.4|4768
1623247420000|2021-06-09 14:03:40|1640|1639.6|1640.2|1639.8|1640.4|1640|1639.8|1639.6|1436
1623247430000|2021-06-09 14:03:50|1640.4|1640|1640.2|1639.8|1640.6|1640.4|1639.6|1639.4|14433
1623247440000|2021-06-09 14:04:00|1640.4|1640|1640.2|1639.6|1640.4|1640|1639.8|1639.6|3208
1623247450000|2021-06-09 14:04:10|1640|1639.4|1639.6|1639.2|1640|1639.4|1639.4|1639|2887
1623247460000|2021-06-09 14:04:20|1639.4|1639.4|1639.6|1639.2|1640|1639.6|1639.4|1639|5087
1623247470000|2021-06-09 14:04:30|1639.4|1639|1639|1638.8|1639.4|1639|1639|1638.8|951
1623247480000|2021-06-09 14:04:40|1638.8|1638.6|1639.2|1638.6|1639.4|1639|1638.8|1638.6|214
1623247490000|2021-06-09 14:04:50|1639|1638.4|1639|1638.6|1639|1638.8|1638.8|1638.4|1449
1623247500000|2021-06-09 14:05:00|1639.2|1638.8|1639.8|1639.6|1639.8|1639.6|1639.2|1638.8|8717
1623247510000|2021-06-09 14:05:10|1640|1639.4|1640.2|1639.6|1640.2|1639.8|1640|1639.4|1591
1623247520000|2021-06-09 14:05:20|1640|1639.8|1640.4|1640|1640.4|1640|1640|1639.6|780
1623247530000|2021-06-09 14:05:30|1640.2|1640.2|1642|1641.6|1642|1641.8|1640.2|1640|42279
1623247540000|2021-06-09 14:05:40|1642.2|1641.8|1642|1641.8|1642.4|1642|1641.6|1641.2|6412
1623247550000|2021-06-09 14:05:50|1642.2|1642|1641.8|1641.4|1642.2|1642|1641.6|1641.4|4105
1623247560000|2021-06-09 14:06:00|1642|1641.6|1641.8|1641.6|1642.2|1642|1641.2|1641|11424
1623247570000|2021-06-09 14:06:10|1642|1641.8|1642|1641.6|1642|1641.8|1641.6|1641.2|1680
1623247580000|2021-06-09 14:06:20|1642.2|1641.8|1642.2|1641.6|1642.2|1642|1642|1641.4|470
1623247590000|2021-06-09 14:06:30|1642|1641.8|1642.6|1642.2|1642.6|1642.2|1642|1641.8|2269
1623247600000|2021-06-09 14:06:40|1642.4|1642.6|1642.8|1642.4|1643|1642.8|1642.4|1642.4|6775
1623247610000|2021-06-09 14:06:50|1643|1642.6|1643.2|1642.8|1643.2|1643|1642.8|1642.6|3979
1623247620000|2021-06-09 14:07:00|1643|1642.6|1643|1642.4|1643.2|1642.8|1642.4|1642.2|10921
1623247630000|2021-06-09 14:07:10|1642.8|1642.6|1643.4|1643|1643.4|1643.2|1642.8|1642.4|5332
1623247640000|2021-06-09 14:07:20|1643.6|1643.2|1644|1643.6|1644.8|1644.4|1643.6|1643.2|12739
1623247650000|2021-06-09 14:07:30|1644.2|1643.4|1643.4|1643|1644.2|1643.6|1643.4|1643|2491
1623247660000|2021-06-09 14:07:40|1643.2|1643.2|1643|1642.6|1643.6|1643.4|1643|1642.6|2765
1623247670000|2021-06-09 14:07:50|1643.2|1642.8|1643.4|1642.8|1643.4|1643|1643.2|1642.8|669
1623247680000|2021-06-09 14:08:00|1643.6|1643|1644|1643.4|1644.2|1643.6|1643.4|1643|20867
1623247690000|2021-06-09 14:08:10|1643.8|1643|1643.6|1643.2|1644|1643.8|1643.4|1642.8|16161
1623247700000|2021-06-09 14:08:20|1643.8|1643.4|1643.6|1643.2|1644.2|1643.6|1643.4|1643|23297
1623247710000|2021-06-09 14:08:30|1643.4|1643|1643.6|1643.2|1643.6|1643.2|1643.4|1643|319
1623247720000|2021-06-09 14:08:40|1643.4|1643|1643.2|1642.8|1643.4|1643|1643.2|1642.8|946
1623247730000|2021-06-09 14:08:50|1643|1643|1643.6|1643.2|1643.6|1643.4|1643|1643|698
1623247740000|2021-06-09 14:09:00|1643.8|1643.4|1643.2|1643|1643.8|1643.4|1643.2|1643|3770
1623247750000|2021-06-09 14:09:10||1642.8||1642.8||1642.8||1642.6|0
1623247760000|2021-06-09 14:09:20|1643.4|1642.6|1643.6|1643.2|1643.6|1643.2|1643.2|1642.6|2490
1623247770000|2021-06-09 14:09:30|1643.4|1643|1643.2|1642.8|1643.4|1643|1643.2|1642.8|315
1623247780000|2021-06-09 14:09:40|1643|1642.6|1643.2|1642.6|1643.2|1642.8|1642.8|1642.4|4313
1623247790000|2021-06-09 14:09:50|1643.8|1642.8|1643.6|1643|1643.8|1643|1643.2|1642.6|25604
1623247800000|2021-06-09 14:10:00|1643.4|1643.2|1643.2|1642.8|1643.6|1643.2|1643.2|1642.8|1026
1623247810000|2021-06-09 14:10:10|1643.4|1642.6|1643|1642.6|1643.4|1642.6|1642.4|1642|7158
1623247820000|2021-06-09 14:10:20|1642.8|1642.4|1643|1642.6|1643.2|1642.6|1642.4|1642|5848
1623247830000|2021-06-09 14:10:30|1643.2|1642.8|1643.6|1643|1643.6|1643|1643|1642.4|516
1623247840000|2021-06-09 14:10:40|1643.4||1643.2||1643.4||1643.2||1071
1623247850000|2021-06-09 14:10:50|1643.4|1643.2|1643.4|1643|1643.4|1643.2|1643.2|1643|1213
1623247860000|2021-06-09 14:11:00|1643.6|1642.8|1642.6|1642.2|1643.6|1642.8|1642.6|1642.2|2258
1623247870000|2021-06-09 14:11:10|1642.8|1642.4|1642.2|1641.8|1642.8|1642.4|1642.2|1641.8|4148
1623247880000|2021-06-09 14:11:20|1642.4|1642|1642.2|1641.8|1642.6|1642.2|1642|1641.6|1290
1623247890000|2021-06-09 14:11:30|1642.4|1642|1642.4|1642|1642.6|1642.2|1642.2|1642|2319
1623247900000|2021-06-09 14:11:40|1642.2|1641.8|1642.6|1642|1642.6|1642|1641.8|1641.6|1119
1623247910000|2021-06-09 14:11:50|1642.4|1641.6|1642.2|1641.8|1642.4|1642|1642|1641.6|4278
1623247920000|2021-06-09 14:12:00|1642|1641.6|1641.8|1641.6|1642|1641.6|1641.6|1641.4|449
1623247930000|2021-06-09 14:12:10|1642|1641.8|1642.6|1642|1642.6|1642.4|1642|1641.8|2153
1623247940000|2021-06-09 14:12:20|1642.4|1641.8|1642.8|1642.2|1642.8|1642.2|1642|1641.8|2114
1623247950000|2021-06-09 14:12:30|1642.6|1642.4|1642.6|1642.4|1642.8|1642.4|1642.6|1642.4|45
1623247960000|2021-06-09 14:12:40|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642.2|1641.8|2348
1623247970000|2021-06-09 14:12:50|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|2756
1623247980000|2021-06-09 14:13:00|1642.2||1642.2||1642.2||1642.2||0
1623247990000|2021-06-09 14:13:10|1642.4|1641.8|1642.6|1642.2|1642.6|1642.4|1642.2|1641.8|2532
1623248000000|2021-06-09 14:13:20|1642.8|1642.4|1643|1642.6|1643|1642.8|1642.8|1642.2|2024
1623248010000|2021-06-09 14:13:30|1643.2|1642.8|1642.6|1642.2|1643.2|1642.8|1642.4|1642.2|2031
1623248020000|2021-06-09 14:13:40|1642.4|1642|1642|1641.6|1642.6|1642.2|1642|1641.6|1122
1623248030000|2021-06-09 14:13:50|1642.2|1641.8|1642.6|1642.2|1642.6|1642.2|1642|1641.6|320
1623248040000|2021-06-09 14:14:00|1642.8|1642.4|1643|1642.6|1643.2|1642.8|1642.8|1642.4|1988
1623248050000|2021-06-09 14:14:10|1642.8|1642.8|1642.8|1642.4|1642.8|1642.8|1642.8|1642.4|2526
1623248060000|2021-06-09 14:14:20|1642.6|1642.2|1642.8|1642.2|1642.8|1642.4|1642.4|1642.2|2206
1623248070000|2021-06-09 14:14:30|1643|1642.4|1643.4|1643|1643.4|1643.2|1643|1642.4|3988
1623248080000|2021-06-09 14:14:40|1643.2|1642.8|1643|1642.8|1643.4|1643.2|1642.8|1642.6|8295
1623248090000|2021-06-09 14:14:50|1643.2|1643|1643|1642.6|1643.6|1643|1642.8|1642.4|7034
1623248100000|2021-06-09 14:15:00|1643.2|1642.4|1643|1642.6|1643.2|1642.8|1642.4|1642|4388
1623248110000|2021-06-09 14:15:10||1642.8||1642.4||1642.8||1642.4|0
1623248120000|2021-06-09 14:15:20|1642.8|1642.2|1642.6|1642.2|1642.8|1642.4|1642.2|1641.8|2290
1623248130000|2021-06-09 14:15:30|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.6|1642.2|4999
1623248140000|2021-06-09 14:15:40|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.8|1642.4|32
1623248150000|2021-06-09 14:15:50|1643.2|1642.8|1642.8|1642.4|1643.4|1643|1642.6|1642.4|4793
1623248160000|2021-06-09 14:16:00|1642.6|1642.6|1642.2|1641.8|1642.8|1642.6|1642.2|1641.8|4610
1623248170000|2021-06-09 14:16:10|1642|1641.6|1641.2|1640.8|1642|1641.8|1641.2|1640.8|1902
1623248180000|2021-06-09 14:16:20|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.6|1640.4|224
1623248190000|2021-06-09 14:16:30|1640.6|1640.2|1640.6|1640.2|1641|1640.6|1640.4|1640|2779
1623248200000|2021-06-09 14:16:40|1640|1639.8|1640.4|1640|1640.6|1640.4|1640|1639.8|47894
1623248210000|2021-06-09 14:16:50|1640.6|1640.2|1640.2|1640|1640.8|1640.4|1639.8|1639.6|3402
1623248220000|2021-06-09 14:17:00|1640.4|1640.2|1640.6|1640.2|1641.2|1640.8|1640.4|1640.2|5440
1623248230000|2021-06-09 14:17:10|1640.8||1640.8||1640.8||1640.8||0
1623248240000|2021-06-09 14:17:20|1641|1640.4|1641|1640.6|1641.2|1640.8|1641|1640.4|0
1623248250000|2021-06-09 14:17:30|1641.2|1640.8|1641.6|1641.2|1641.6|1641.4|1641.2|1640.8|441
1623248260000|2021-06-09 14:17:40|1641.4|1641|1641.4|1641|1641.4|1641|1641.2|1641|524
1623248270000|2021-06-09 14:17:50|1641.6|1641.2|1641.4|1641|1641.6|1641.4|1641.2|1641|8730
1623248280000|2021-06-09 14:18:00|1641.6|1641.2|1641.6|1641.2|1642|1641.6|1641.4|1641|11947
1623248290000|2021-06-09 14:18:10|1641.8|1641.4|1641.8|1641.4|1641.8|1641.6|1641.4|1641.2|1855
1623248300000|2021-06-09 14:18:20|1641.6|1641.2|1641.4|1641|1641.6|1641.2|1641.2|1640.8|3072
1623248310000|2021-06-09 14:18:30|1641.2||1641.2||1641.2||1641.2||0
1623248320000|2021-06-09 14:18:40|1641.4|1640.8|1641.2|1641|1641.4|1641.2|1640.8|1640.6|3833
1623248330000|2021-06-09 14:18:50|1641.4|1641.2|1641.8|1641.2|1641.8|1641.2|1641.4|1641.2|454
1623248340000|2021-06-09 14:19:00|1641.6||1641.6||1641.6||1641.6||0
1623248350000|2021-06-09 14:19:10|1641.4|1641|1641.6|1641.2|1641.6|1641.4|1641.2|1641|1383
1623248360000|2021-06-09 14:19:20|1641.4|1641|1641|1640.6|1641.6|1641.2|1640.6|1640.4|13301
1623248370000|2021-06-09 14:19:30|1641.2|1640.8|1640.8|1640.2|1641.2|1640.8|1640.6|1640.2|602
1623248380000|2021-06-09 14:19:40|1640.6||1640.4||1640.6||1640.4||0
1623248390000|2021-06-09 14:19:50|1640.6|1640.4|1641|1640.6|1641|1640.8|1640.6|1640.4|1936
1623248400000|2021-06-09 14:20:00|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|0
1623248410000|2021-06-09 14:20:10|1641|1641|1641.8|1641.6|1641.8|1641.6|1641|1640.6|24631
1623248420000|2021-06-09 14:20:20|1642|1641.8|1642.4|1642|1642.4|1642.2|1641.6|1641.2|17205
1623248430000|2021-06-09 14:20:30|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1642|1641.6|3077
1623248440000|2021-06-09 14:20:40|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1642|1641.6|1899
1623248450000|2021-06-09 14:20:50|1641.8|1641.8|1642|1641.8|1642.2|1641.8|1641.8|1641.6|2612
1623248460000|2021-06-09 14:21:00|1642.2|1642|1641.6|1641.2|1642.2|1642|1641.4|1641|3976
1623248470000|2021-06-09 14:21:10|1641.8|1641.4|1642|1641.6|1642.2|1641.8|1641.8|1641.4|8350
1623248480000|2021-06-09 14:21:20|1642.2|1641.8|1642|1641.8|1642.4|1642|1642|1641.8|7147
1623248490000|2021-06-09 14:21:30|1642.2|1641.6|1642.6|1642.2|1642.6|1642.4|1642.2|1641.6|4556
1623248500000|2021-06-09 14:21:40|1642.4|1642.4|1642.2|1641.6|1642.6|1642.4|1642.2|1641.6|12776
1623248510000|2021-06-09 14:21:50|1642|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|688
1623248520000|2021-06-09 14:22:00|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.4|3147
1623248530000|2021-06-09 14:22:10|1642.2|1641.8|1642.6|1642.2|1642.8|1642.4|1641.8|1641.4|4387
1623248540000|2021-06-09 14:22:20|1642.4|1642|1643.2|1642.8|1643.2|1642.8|1642.4|1642|10728
1623248550000|2021-06-09 14:22:30|1643.4|1643|1643.4|1643.2|1644|1643.6|1643.4|1643|2262
1623248560000|2021-06-09 14:22:40|1643.6|1643.4|1643.2|1642.8|1643.8|1643.4|1643|1642.8|3359
1623248570000|2021-06-09 14:22:50|1643|1642.6|1642.8|1642.4|1643|1642.6|1642.6|1642.4|403
1623248580000|2021-06-09 14:23:00|1643|1642.6|1643.4|1643|1643.4|1643|1643|1642.6|614
1623248590000|2021-06-09 14:23:10|1643.2|1642.8|1642.4|1642.2|1643.2|1643|1642.4|1642|5397
1623248600000|2021-06-09 14:23:20|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|258
1623248610000|2021-06-09 14:23:30|1642.8|1642.6|1643|1642.6|1643.2|1642.8|1642.8|1642.4|9868
1623248620000|2021-06-09 14:23:40|1642.8|1642.4|1642.8|1642.6|1643|1642.6|1642.6|1642.4|7325
1623248630000|2021-06-09 14:23:50|1642.4|1642.2|1643.2|1642.6|1643.2|1642.8|1642.4|1642.2|12054
1623248640000|2021-06-09 14:24:00|1643|1642.4|1642.8|1642.6|1643|1642.6|1642.8|1642.4|599
1623248650000|2021-06-09 14:24:10|1643|1642.8|1643|1642.6|1643.2|1643|1642.8|1642.6|2984
1623248660000|2021-06-09 14:24:20|1642.8|1642.4|1642.4|1642.2|1642.8|1642.4|1642.4|1642.2|3345
1623248670000|2021-06-09 14:24:30|1642.2|1642|1642.2|1641.8|1642.4|1642|1641.8|1641.6|3170
1623248680000|2021-06-09 14:24:40|1642|1641.6|1642.2|1641.8|1642.2|1641.8|1641.6|1641.4|2877
1623248690000|2021-06-09 14:24:50|1642|1641.6|1641.6|1641.4|1642|1641.6|1641.6|1641.4|1922
1623248700000|2021-06-09 14:25:00|1641.8|1641.6|1642.2|1642|1642.6|1642.2|1641.8|1641.4|8978
1623248710000|2021-06-09 14:25:10|1642|1641.8|1642|1641.6|1642.2|1642|1642|1641.6|1221
1623248720000|2021-06-09 14:25:20|1642.2|1641.8|1642.4|1642|1642.4|1642.2|1642|1641.6|9369
1623248730000|2021-06-09 14:25:30|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|214
1623248740000|2021-06-09 14:25:40|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|790
1623248750000|2021-06-09 14:25:50|1642.2|1641.8|1641.8|1641.4|1642.4|1641.8|1641.6|1641.2|4208
1623248760000|2021-06-09 14:26:00|1642|1641.6|1642.4|1642.2|1642.6|1642.4|1642|1641.6|34434
1623248770000|2021-06-09 14:26:10|1642.6|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.2|670
1623248780000|2021-06-09 14:26:20|1643|1642.6|1643.4|1643|1643.4|1643|1643|1642.6|419
1623248790000|2021-06-09 14:26:30|1643.2|1642.8|1643|1642.6|1643.2|1643|1642.8|1642.4|28993
1623248800000|2021-06-09 14:26:40|1643.2||1643||1643.2||1642.8||0
1623248810000|2021-06-09 14:26:50|1642.8|1642.4|1643|1642.4|1643|1642.4|1642.6|1642.4|1544
1623248820000|2021-06-09 14:27:00|1643.2|1642.6|1643.2|1642.8|1643.4|1642.8|1643|1642.4|1370
1623248830000|2021-06-09 14:27:10|1642.6|1642|1642.4|1642|1642.8|1642.4|1642.4|1642|29021
1623248840000|2021-06-09 14:27:20|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|157
1623248850000|2021-06-09 14:27:30|1642.6|1642.2|1642.6|1642.2|1642.6|1642.4|1642.2|1642|4319
1623248860000|2021-06-09 14:27:40|1642.4|1642|1642.6|1642.2|1642.6|1642.2|1642.2|1642|1340
1623248870000|2021-06-09 14:27:50|1642.4|1642.4|1642.6|1642.2|1643|1642.6|1642|1641.8|28175
1623248880000|2021-06-09 14:28:00|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.8|1642.4|3468
1623248890000|2021-06-09 14:28:10|||||||||1000
1623248900000|2021-06-09 14:28:20|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|1887
1623248910000|2021-06-09 14:28:30|||||||||100
1623248920000|2021-06-09 14:28:40|1642|1641.8|1642|1641.8|1642.4|1642.2|1641.8|1641.6|28224
1623248930000|2021-06-09 14:28:50|1641.8|1641.6|1641.8|1641.6|1641.8|1641.8|1641.8|1641.6|0
1623248940000|2021-06-09 14:29:00|1642|1641.8|1641.8|1641.4|1642|1641.8|1641.4|1641|10230
1623248950000|2021-06-09 14:29:10|1641.4|1641.2|1641.2|1641|1641.8|1641.4|1641.2|1641|3457
1623248960000|2021-06-09 14:29:20|1641.4|1641.2|1641.6|1641.2|1641.6|1641.2|1641.4|1641.2|1282
1623248970000|2021-06-09 14:29:30|1641.8|1641.4|1641.6|1641.4|1642|1641.6|1641.6|1641.4|1166
1623248980000|2021-06-09 14:29:40|1641.4|1641.2|1641.6|1641|1641.6|1641.2|1641.4|1641|120
1623248990000|2021-06-09 14:29:50|1641.4|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641|1356
1623249000000|2021-06-09 14:30:00|1641.4|1641|1641.6|1641.2|1642|1641.6|1641|1640.6|6072
1623249010000|2021-06-09 14:30:10|1641.8|1641.4|1642|1641.6|1642.2|1642|1641.4|1641|2360
1623249020000|2021-06-09 14:30:20|1642.2|1641.4|1641.2|1640.8|1642.2|1641.4|1641|1640.8|2342
1623249030000|2021-06-09 14:30:30|1641|1640.6|1640.6|1640.2|1641.2|1640.8|1640.6|1640.2|3047
1623249040000|2021-06-09 14:30:40|1640.4|1640|1639.4|1639|1640.6|1640.4|1639.4|1639|32047
1623249050000|2021-06-09 14:30:50|1639.2|1638.8|1639.4|1639|1640|1639.4|1638.8|1638.4|3383
1623249060000|2021-06-09 14:31:00|1639.2|1638.8|1639|1638.6|1639.4|1639|1638.8|1638.6|1330
1623249070000|2021-06-09 14:31:10|1638.8|1638.4|1639.2|1638.8|1639.4|1639|1638.6|1638.4|9027
1623249080000|2021-06-09 14:31:20|1639|1638.6|1639.2|1639|1639.4|1639|1638.8|1638.6|18001
1623249090000|2021-06-09 14:31:30||1638.8||1639||1639||1638.8|35363
1623249100000|2021-06-09 14:31:40|1639.4|1639.2|1640|1639.6|1640|1639.6|1639.4|1639|3769
1623249110000|2021-06-09 14:31:50|1640.2|1639.8|1640.4|1639.6|1640.4|1640|1640.2|1639.6|1233
1623249120000|2021-06-09 14:32:00|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|1640|1639.6|0
1623249130000|2021-06-09 14:32:10|1640.4|1640|1640.8|1640.4|1640.8|1640.4|1640.2|1640|840
1623249140000|2021-06-09 14:32:20|1640.6|1640.2|1640.4|1640|1640.8|1640.2|1640.2|1639.8|2426
1623249150000|2021-06-09 14:32:30|1640.2|1639.8|1640.4|1639.8|1640.4|1640.2|1640.2|1639.8|299
1623249160000|2021-06-09 14:32:40|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1639.8|448
1623249170000|2021-06-09 14:32:50|1640.2|1640|1640.6|1640.2|1640.6|1640.2|1640.2|1640|63
1623249180000|2021-06-09 14:33:00|1640.4|1640|1640|1639.8|1640.4|1640|1640|1639.8|1750
1623249190000|2021-06-09 14:33:10|1639.8|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.6|580
1623249200000|2021-06-09 14:33:20|1640|1639.8|1640.2|1639.8|1640.4|1640.2|1639.8|1639.6|5032
1623249210000|2021-06-09 14:33:30|1640.4|1640|1640.4|1639.8|1640.4|1640.2|1640|1639.8|1578
1623249230000|2021-06-09 14:33:50|1640.2|1639.6|1639.8|1639.4|1640.2|1639.6|1639.8|1639.4|2693
1623249240000|2021-06-09 14:34:00||1639.6||1639.4||1639.6||1639.4|1052
1623249250000|2021-06-09 14:34:10|1639.6|1639.6|1639.6|1639.2|1639.8|1639.6|1639.6|1639.2|1439
1623249260000|2021-06-09 14:34:20||1639||1639.2||1639.2||1639|0
1623249270000|2021-06-09 14:34:30|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.2|1638.8|7301
1623249280000|2021-06-09 14:34:40|1639.2|1638.8|1639.2|1639|1639.4|1639|1639.2|1638.8|7937
1623249290000|2021-06-09 14:34:50|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|382
1623249300000|2021-06-09 14:35:00|1639.6|1639.2|1639.2|1639|1639.8|1639.4|1639.2|1638.8|9171
1623249310000|2021-06-09 14:35:10|1639.4|1638.8|1639.2|1639|1639.4|1639|1639.2|1638.8|1679
1623249320000|2021-06-09 14:35:20|1639.4|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639|305
1623249330000|2021-06-09 14:35:30|1639.4|1639|1639.2|1639|1639.6|1639.4|1639.2|1639|9154
1623249340000|2021-06-09 14:35:40|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1639|0
1623249350000|2021-06-09 14:35:50|1639.2|1638.8|1639.2|1639|1639.2|1639|1639.2|1638.8|1789
1623249360000|2021-06-09 14:36:00|1639|1638.8|1639.4|1639|1639.4|1639.2|1638.8|1638.6|23648
1623249380000|2021-06-09 14:36:20|1639.6|1639.2|1639.8|1639.4|1639.8|1639.6|1639.4|1639|3257
1623249390000|2021-06-09 14:36:30|1639.6|1639.2|1639.2|1639|1639.6|1639.4|1639.2|1639|3304
1623249400000|2021-06-09 14:36:40|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|3122
1623249410000|2021-06-09 14:36:50|1639.6|1639.2|1639.6|1639.4|1639.8|1639.6|1639.4|1639.2|3634
1623249420000|2021-06-09 14:37:00|1639.8|1639.2|1639.2|1639|1639.8|1639.2|1639.2|1639|873
1623249430000|2021-06-09 14:37:10||1638.8||1639||1639||1638.8|24329
1623249450000|2021-06-09 14:37:30||1638.8||1639||1639||1638.8|1396
1623249460000|2021-06-09 14:37:40||1638.8||1639||1639||1638.8|2704
1623249470000|2021-06-09 14:37:50|1639|1638.8|1639.6|1639.2|1639.6|1639.2|1639|1638.8|4107
1623249480000|2021-06-09 14:38:00|1639.4|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1623249490000|2021-06-09 14:38:10|1639.4|1638.8|1639.2|1639|1639.4|1639|1639.2|1638.8|8288
1623249500000|2021-06-09 14:38:20|1639|1638.8|1639.4|1639.2|1639.4|1639.2|1638.8|1638.6|18373
1623249510000|2021-06-09 14:38:30|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|1503
1623249520000|2021-06-09 14:38:40|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|383
1623249530000|2021-06-09 14:38:50|||||||||1300
1623249540000|2021-06-09 14:39:00|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|3376
1623249550000|2021-06-09 14:39:10|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|1173
1623249560000|2021-06-09 14:39:20|1639.8|1639.6|1639.8|1639.4|1640|1639.8|1639.6|1639.4|4305
1623249570000|2021-06-09 14:39:30|1639.6|1639.2|1640|1639.6|1640|1639.8|1639.6|1639.2|15339
1623249580000|2021-06-09 14:39:40|1639.8|1639.8|1639.8|1639.6|1640.2|1639.8|1639.8|1639.6|4877
1623249590000|2021-06-09 14:39:50|1640|1639.8|1640|1639.8|1640.2|1640|1639.8|1639.6|7123
1623249600000|2021-06-09 14:40:00|1640.2|1640|1639.4|1639.2|1640.2|1640|1639.4|1639.2|7063
1623249610000|2021-06-09 14:40:10|1639.2|1638.8|1639.6|1639.4|1639.6|1639.4|1639.2|1638.8|7068
1623249620000|2021-06-09 14:40:20|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|4720
1623249630000|2021-06-09 14:40:30|1640|1639.8|1639.8|1639.4|1640|1639.8|1639.8|1639.4|1924
1623249640000|2021-06-09 14:40:40|1640|1639.6|1640|1639.6|1640|1639.8|1640|1639.6|1160
1623249650000|2021-06-09 14:40:50|1640.2|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|3657
1623249660000|2021-06-09 14:41:00|1640.4|1640|1641.4|1641.2|1641.4|1641.2|1640.2|1640|6631
1623249670000|2021-06-09 14:41:10|1641.2|1641|1641.4|1641|1641.4|1641|1641.2|1641|855
1623249680000|2021-06-09 14:41:20|1641.2|1640.8|1641|1640.6|1641.4|1641.2|1640.8|1640.6|10274
1623249690000|2021-06-09 14:41:30|1641.2|1640.8|1641|1640.6|1641.2|1640.8|1640.8|1640.6|1158
1623249700000|2021-06-09 14:41:40|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|1151
1623249710000|2021-06-09 14:41:50||1640.6||1640.4||1640.6||1640.4|0
1623249720000|2021-06-09 14:42:00|1641|1640.6|1641|1640.8|1641|1640.8|1641|1640.6|858
1623249730000|2021-06-09 14:42:10|1641.2|1641|1641|1640.8|1641.2|1641|1641|1640.8|965
1623249740000|2021-06-09 14:42:20|1641.2|1641|1641.2|1641|1641.2|1641|1641.2|1641|448
1623249750000|2021-06-09 14:42:30|1641|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|801
1623249760000|2021-06-09 14:42:40|1641|1640.6|1640.6|1640.4|1641|1640.6|1640.6|1640.4|1769
1623249770000|2021-06-09 14:42:50|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|0
1623249780000|2021-06-09 14:43:00|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.4|1640.4|419
1623249790000|2021-06-09 14:43:10|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|1630
1623249800000|2021-06-09 14:43:20|1640.8|1640.6|1640.6|1640.4|1641|1640.6|1640.6|1640.4|2613
1623249810000|2021-06-09 14:43:30|1640.8|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|473
1623249820000|2021-06-09 14:43:40|1640.6|1640.2|1640.8|1640.6|1641|1640.8|1640.4|1640.2|1658
1623249830000|2021-06-09 14:43:50|1641|1640.4|1640.8|1640.4|1641|1640.4|1640.8|1640.4|0
1623249850000|2021-06-09 14:44:10|1641|1640.6|1641.6|1641.2|1641.6|1641.4|1641|1640.6|7731
1623249860000|2021-06-09 14:44:20|1641.4|1641|1641.4|1641.2|1641.6|1641.4|1641.2|1641|4450
1623249870000|2021-06-09 14:44:30|1641.6|1641.4|1641.8|1641.4|1641.8|1641.4|1641.4|1641.2|2420
1623249880000|2021-06-09 14:44:40|1641.6|1641.2|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|1492
1623249890000|2021-06-09 14:44:50|1642|1641.6|1642|1641.6|1642.4|1642|1641.4|1641|27906
1623249900000|2021-06-09 14:45:00|1642.2|1641.8|1642.8|1642.4|1642.8|1642.4|1642.2|1641.8|9190
1623249910000|2021-06-09 14:45:10|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|1642.4|1642|1182
1623249920000|2021-06-09 14:45:20|1642.8|1642.4|1642.6|1642.2|1643|1642.6|1642.4|1642|1272
1623249930000|2021-06-09 14:45:30|1642.8|1642.4|1642.8|1642.6|1643.2|1643|1642.8|1642.4|10437
1623249940000|2021-06-09 14:45:40|1643|1642.8|1643.2|1643|1643.2|1643|1643|1642.8|3477
1623249950000|2021-06-09 14:45:50|1644|1643.2|1644|1643.8|1644|1643.8|1643.6|1643.2|23695
1623249960000|2021-06-09 14:46:00|1644.2|1644|1644.4|1644|1644.4|1644.2|1644.2|1643.8|18487
1623249970000|2021-06-09 14:46:10|1644.8|1644.2|1644|1643.6|1644.8|1644.6|1643.8|1643.6|18036
1623249980000|2021-06-09 14:46:20|1643.8||1643.8||1643.8||1643.8||652
1623249990000|2021-06-09 14:46:30|1644|1643.8|1644.4|1644|1644.4|1644|1644|1643.6|459
1623250000000|2021-06-09 14:46:40|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|4271
1623250010000|2021-06-09 14:46:50|1644.4|1644|1644.6|1644.2|1645|1644.6|1644.4|1644|5865
1623250020000|2021-06-09 14:47:00|1644.8|1644.4|1644.4|1644|1644.8|1644.4|1644.2|1644|5199
1623250030000|2021-06-09 14:47:10|1644.6|1644.2|1644.6|1644.2|1644.8|1644.6|1644.6|1644.2|2985
1623250040000|2021-06-09 14:47:20|1644.4|1644.4|1644.4|1643.8|1644.6|1644.4|1644.4|1643.8|1826
1623250060000|2021-06-09 14:47:40|1644.2|1644|1644.4|1644.2|1644.6|1644.2|1644.2|1644|2015
1623250070000|2021-06-09 14:47:50|1644.6|1644|1644.6|1644.4|1644.6|1644.4|1644.2|1644|6581
1623250080000|2021-06-09 14:48:00|1644.4|1644.2|1644.8|1644.4|1644.8|1644.6|1644.4|1644.2|1212
1623250090000|2021-06-09 14:48:10|1645|1644.6|1644.8|1644.6|1645|1644.8|1644.8|1644.6|13495
1623250100000|2021-06-09 14:48:20|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|3869
1623250110000|2021-06-09 14:48:30|1644.8|1644.6|1644.8|1644.4|1644.8|1644.6|1644.6|1644.4|1243
1623250120000|2021-06-09 14:48:40||1644.6||1644.6||1644.6||1644.4|138
1623250130000|2021-06-09 14:48:50|1644.6|1644.4|1644.6|1644.4|1644.6|1644.6|1644.6|1644.4|0
1623250140000|2021-06-09 14:49:00|1644.4|1644.2|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|6475
1623250150000|2021-06-09 14:49:10|1644.4|1644|1644|1643.8|1644.4|1644|1644|1643.8|3805
1623250160000|2021-06-09 14:49:20|1643.8|1643.6|1644.4|1644|1644.4|1644.2|1643.8|1643.6|5298
1623250170000|2021-06-09 14:49:30|1644.2|1643.8|1644.4|1644|1644.4|1644.2|1644|1643.8|6756
1623250180000|2021-06-09 14:49:40|1644.2|1643.8|1643.8|1643.6|1644.2|1643.8|1643.8|1643.6|629
1623250190000|2021-06-09 14:49:50|1643.6|1643.4|1643.2|1643|1643.6|1643.4|1643.2|1643|3308
1623250200000|2021-06-09 14:50:00|1643.4|1643.2|1643.2|1643|1643.6|1643.4|1643.2|1642.8|6485
1623250210000|2021-06-09 14:50:10|1643.4|1643.2|1643.2|1643|1643.4|1643.2|1643.2|1643|7394
1623250220000|2021-06-09 14:50:20|1643.4|1643.2|1643.2|1642.8|1643.6|1643.4|1642.8|1642.6|28195
1623250230000|2021-06-09 14:50:30|1643|1643|1643.2|1642.8|1643.2|1643|1642.8|1642.4|10390
1623250240000|2021-06-09 14:50:40|1643|1642.6|1643.2|1642.8|1643.4|1643.2|1642.8|1642.6|10350
1623250250000|2021-06-09 14:50:50|1643|1642.6|1642.8|1642.4|1643|1642.6|1642.8|1642.4|405
1623250260000|2021-06-09 14:51:00|1643|1642.6|1643|1642.8|1643.2|1643|1642.6|1642.4|6716
1623250270000|2021-06-09 14:51:10|1643.2|1643|1643.2|1642.8|1643.4|1643.2|1643|1642.8|8910
1623250280000|2021-06-09 14:51:20|1643.4|1643|1643.6|1643.4|1643.8|1643.4|1643.2|1643|5278
1623250290000|2021-06-09 14:51:30|1643.4|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|5978
1623250300000|2021-06-09 14:51:40|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|5205
1623250310000|2021-06-09 14:51:50|1643.4|1643.2|1644|1643.6|1644|1643.8|1643.4|1643.2|6515
1623250320000|2021-06-09 14:52:00|1644.2|1643.8|1644|1643.6|1644.2|1644|1644|1643.6|2431
1623250340000|2021-06-09 14:52:20||1643.8||1643.8||1643.8||1643.8|0
1623250350000|2021-06-09 14:52:30|1643.8|1643.6|1644|1643.8|1644|1643.8|1643.8|1643.6|3709
1623250360000|2021-06-09 14:52:40|1643.8|1643.6|1644|1643.6|1644|1643.6|1643.8|1643.4|1824
1623250380000|2021-06-09 14:53:00|1643.8|1643.4|1643.2|1642.8|1643.8|1643.4|1643|1642.8|3904
1623250390000|2021-06-09 14:53:10|1643.4|1643|1643.4|1643.2|1643.4|1643.2|1643.4|1643|1128
1623250400000|2021-06-09 14:53:20|1643.2|1643|1643.2|1643|1643.4|1643|1643.2|1643|618
1623250420000|2021-06-09 14:53:40|||||||||3350
1623250430000|2021-06-09 14:53:50|1643.4|1643.2|1644|1643.8|1644|1643.8|1643.4|1643.2|4555
1623250440000|2021-06-09 14:54:00|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|11139
1623250450000|2021-06-09 14:54:10|1644.6|1644|1644.6|1644.4|1644.6|1644.4|1644.6|1644|4814
1623250460000|2021-06-09 14:54:20|1644.4|1644.2|1644.6|1644.2|1644.6|1644.2|1644.4|1644.2|3362
1623250490000|2021-06-09 14:54:50|1644.4|1644|1644.4|1644.2|1644.4|1644.2|1644|1643.8|4520
1623250500000|2021-06-09 14:55:00|1644.6|1644.4|1644.6|1644.4|1644.8|1644.6|1644.4|1644.2|2861
1623250510000|2021-06-09 14:55:10|1644.8|1644.6|1644.8|1644.6|1645|1644.8|1644.8|1644.6|21420
1623250520000|2021-06-09 14:55:20|1645|1644.8|1644.8|1644.6|1645|1644.8|1644.8|1644.6|3364
1623250530000|2021-06-09 14:55:30|1644.6|1644.4|1646.2|1645.8|1646.2|1646|1644.6|1644.4|66450
1623250540000|2021-06-09 14:55:40|1646|1645.6|1646|1645.6|1646.2|1646|1645.6|1645|24934
1623250550000|2021-06-09 14:55:50|1645.8|1645.8|1645.8|1645.4|1646|1645.8|1645.4|1645.2|8908
1623250560000|2021-06-09 14:56:00|1645.6|1645.6|1645.8|1645.6|1646|1645.8|1645.6|1645.4|4072
1623250570000|2021-06-09 14:56:10|1645.6|1645.4|1646.4|1646.2|1646.4|1646.2|1645.6|1645.4|5816
1623250580000|2021-06-09 14:56:20|1646.6|1646.4|1646.4|1646.2|1646.6|1646.4|1646.4|1646.2|2296
1623250590000|2021-06-09 14:56:30|1646.2|1646|1646.2|1646|1646.4|1646.2|1646.2|1646|5310
1623250600000|2021-06-09 14:56:40|1646|1645.8|1646.2|1646|1646.6|1646.2|1646|1645.8|5766
1623250610000|2021-06-09 14:56:50|1646.4|1646.2|1647|1646.6|1647|1646.6|1646.2|1646|5524
1623250620000|2021-06-09 14:57:00|1646.8|1646.8|1647.6|1647.2|1647.6|1647.2|1646.8|1646.8|18689
1623250630000|2021-06-09 14:57:10|1647.4|1647|1647.6|1647.4|1647.6|1647.4|1646.8|1646.6|13703
1623250640000|2021-06-09 14:57:20|1647.4|1647.2|1647.4|1647|1647.8|1647.4|1647|1646.8|31616
1623250650000|2021-06-09 14:57:30|1647.2|1647.2|1647|1646.6|1647.2|1647.2|1646.8|1646.6|3089
1623250660000|2021-06-09 14:57:40|1646.8|1646.4|1646.8|1646.4|1646.8|1646.6|1646.6|1646.4|2732
1623250670000|2021-06-09 14:57:50|1646.6|1646.2|1646.6|1646.4|1646.8|1646.6|1646.4|1646.2|3279
1623250680000|2021-06-09 14:58:00|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.8|1646.4|773
1623250690000|2021-06-09 14:58:10|1646.8|1646.6|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1855
1623250700000|2021-06-09 14:58:20|1647|1646.2|1646.4|1646.2|1647|1646.4|1646.4|1646.2|4815
1623250710000|2021-06-09 14:58:30|1646.2|1646|1645.6|1645.2|1646.2|1646|1645.4|1645.2|5446
1623250720000|2021-06-09 14:58:40|1645.4|1645.4|1645.4|1645.2|1645.4|1645.4|1645.2|1645|2210
1623250730000|2021-06-09 14:58:50|1645.2|1645|1644.8|1644.6|1645.2|1645|1644.8|1644.4|4433
1623250740000|2021-06-09 14:59:00|1644.6|1644.4|1645|1644.8|1645|1644.8|1644.4|1644.2|4201
1623250750000|2021-06-09 14:59:10|1645.2|1645|1645|1644.6|1645.2|1645|1645|1644.6|3441
1623250760000|2021-06-09 14:59:20|1644.8|1644.4|1644.2|1644|1644.8|1644.6|1644.2|1644|11634
1623250780000|2021-06-09 14:59:40|1644|1643.8|1643.8|1643.4|1644|1643.8|1643.4|1643.2|3416
1623250790000|2021-06-09 14:59:50|1643.6|1643.6|1643.4|1643.2|1643.8|1643.6|1643.2|1643|5784
1623250800000|2021-06-09 15:00:00|1643.2|1643|1643.2|1643|1643.4|1643.2|1643|1642.6|6636
1623250810000|2021-06-09 15:00:10|1643|1642.8|1643.2|1643|1643.2|1643|1643|1642.8|5109
1623250820000|2021-06-09 15:00:20|1643.4|1643.2|1644.2|1644|1644.2|1644|1643.4|1643.2|2577
1623250830000|2021-06-09 15:00:30|1644.4|1644.2|1644.4|1644|1645|1644.6|1644.2|1643.8|8725
1623250840000|2021-06-09 15:00:40|1644.2|1644.2|1644.4|1644.2|1644.6|1644.4|1644.2|1644|1974
1623250850000|2021-06-09 15:00:50|1644.6|1644|1644|1643.8|1644.6|1644|1643.6|1643.4|9016
1623250860000|2021-06-09 15:01:00|1644.2|1644|1644.4|1644.2|1644.6|1644.4|1644.2|1644|8769
1623250870000|2021-06-09 15:01:10|||||||||131
1623250880000|2021-06-09 15:01:20|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|3012
1623250890000|2021-06-09 15:01:30|1644.2|1644|1643.6|1643.4|1644.4|1644.2|1643.6|1643.4|6577
1623250900000|2021-06-09 15:01:40|1643.8|1643.6|1644.2|1643.8|1644.2|1644|1643.8|1643.6|1911
1623250910000|2021-06-09 15:01:50|1644|1643.6|1644|1643.6|1644|1643.6|1643.6|1643.4|1258
1623250920000|2021-06-09 15:02:00|1644.2|1643.8|1644|1643.8|1644.2|1644|1644|1643.6|1509
1623250930000|2021-06-09 15:02:10|1644.2|1644|1644|1643.8|1644.2|1644|1644|1643.8|1298
1623250940000|2021-06-09 15:02:20|1644.2|1644|1644.2|1644|1644.4|1644.2|1644.2|1644|4471
1623250950000|2021-06-09 15:02:30|1644|1643.8|1644.6|1644.2|1644.6|1644.4|1644|1643.8|4993
1623250960000|2021-06-09 15:02:40|1644.4|1644|1644.2|1643.8|1644.6|1644.2|1644|1643.8|437
1623250970000|2021-06-09 15:02:50|1644|1643.6|1643.6|1643.4|1644|1643.6|1643.6|1643.4|319
1623250980000|2021-06-09 15:03:00|1643.8|1643.6|1644.2|1644|1644.2|1644|1643.8|1643.6|1278
1623250990000|2021-06-09 15:03:10|1644|1643.8|1644.4|1644.2|1644.4|1644.2|1644|1643.8|1737
1623251000000|2021-06-09 15:03:20|1644.2|1644|1644.2|1643.8|1644.2|1644|1644|1643.8|1089
1623251010000|2021-06-09 15:03:30|1644.4|1644|1644|1643.8|1644.4|1644.2|1643.8|1643.6|4107
1623251020000|2021-06-09 15:03:40|1643.8|1643.6|1643.8|1643.4|1644.2|1644|1643.6|1643.4|3753
1623251030000|2021-06-09 15:03:50||1643.6||1643.6||1643.6||1643.6|0
1623251040000|2021-06-09 15:04:00|1644|1643.4|1643.4|1643.2|1644|1643.4|1643.4|1643.2|2034
1623251050000|2021-06-09 15:04:10|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|1658
1623251060000|2021-06-09 15:04:20|1643.2|1643|1643.4|1643.2|1643.6|1643.4|1643.2|1643|2763
1623251070000|2021-06-09 15:04:30|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|1078
1623251080000|2021-06-09 15:04:40|1642.8|1642.6|1643.4|1643.2|1643.6|1643.4|1642.6|1642.4|8271
1623251090000|2021-06-09 15:04:50|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|375
1623251100000|2021-06-09 15:05:00|1643.4|1643.2|1643.8|1643.4|1643.8|1643.6|1643.2|1643|8236
1623251110000|2021-06-09 15:05:10|1643.6|1643.2|1643.2|1642.8|1643.8|1643.2|1643|1642.8|6985
1623251120000|2021-06-09 15:05:20|1643|1642.6|1642.8|1642.6|1643|1642.6|1642.8|1642.6|0
1623251130000|2021-06-09 15:05:30|1642.6|1642.4|1642.4|1642.2|1642.8|1642.4|1642.4|1642.2|2756
1623251140000|2021-06-09 15:05:40|1642.6|1642.4|1642.2|1642|1642.8|1642.6|1642.2|1642|4221
1623251150000|2021-06-09 15:05:50|1642.4|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|396
1623251160000|2021-06-09 15:06:00|1642|1641.8|1642.4|1642.2|1642.8|1642.4|1642|1641.8|4957
1623251170000|2021-06-09 15:06:10|1642.6|1642|1642.6|1642|1642.6|1642.4|1642.4|1642|2933
1623251180000|2021-06-09 15:06:20|1642.4|1642.2|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|3206
1623251190000|2021-06-09 15:06:30|1642.4|1642|1642.4|1642|1642.6|1642|1642.2|1642|326
1623251210000|2021-06-09 15:06:50||1642.2||1642.2||1642.2||1642.2|1150
1623251220000|2021-06-09 15:07:00|1642.6|1642.4|1642.2|1641.8|1642.8|1642.6|1642|1641.6|15401
1623251230000|2021-06-09 15:07:10|1642|1641.6|1641.8|1641.6|1642.2|1642|1641.8|1641.6|8479
1623251240000|2021-06-09 15:07:20|1641.6|1641.4|1641.6|1641.4|1641.8|1641.6|1641.4|1641.2|5669
1623251250000|2021-06-09 15:07:30|1641.4|1641.2|1641.8|1641.6|1641.8|1641.6|1641.4|1641.2|6090
1623251260000|2021-06-09 15:07:40|1641.6|1641.4|1641.8|1641.6|1642|1641.8|1641.6|1641.4|1287
1623251270000|2021-06-09 15:07:50|1642|1641.8|1642.6|1642.4|1642.6|1642.4|1641.8|1641.6|965
1623251280000|2021-06-09 15:08:00|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|433
1623251290000|2021-06-09 15:08:10|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|657
1623251300000|2021-06-09 15:08:20|1642.8|1642.6|1642.4|1642|1643|1642.8|1642.4|1642|4637
1623251310000|2021-06-09 15:08:30|1642.6|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642|2594
1623251320000|2021-06-09 15:08:40|1642.6|1642|1642.4|1642.2|1642.6|1642.4|1642.4|1642|227
1623251330000|2021-06-09 15:08:50|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|2407
1623251340000|2021-06-09 15:09:00|1642.6|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|784
1623251350000|2021-06-09 15:09:10|1642.4|1642.2|1642.4|1642.2|1642.8|1642.6|1642.4|1642.2|9685
1623251360000|2021-06-09 15:09:20|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|741
1623251370000|2021-06-09 15:09:30|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|1700
1623251380000|2021-06-09 15:09:40|1642.2|1642|1642|1641.8|1642.4|1642.2|1641.6|1641.4|20690
1623251390000|2021-06-09 15:09:50|1642.2|1642|1642|1641.8|1642.4|1642.2|1642|1641.8|3202
1623251400000|2021-06-09 15:10:00|1642.2|1642|1642.6|1642.2|1642.6|1642.4|1642|1641.8|2511
1623251410000|2021-06-09 15:10:10|1642.4|1642|1642.2|1642|1642.4|1642|1642.2|1642|1876
1623251420000|2021-06-09 15:10:20|1642.4|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|1581
1623251430000|2021-06-09 15:10:30|1642|1641.8|1642.4|1642.2|1642.4|1642.2|1642|1641.8|2266
1623251440000|2021-06-09 15:10:40|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.4|2608
1623251450000|2021-06-09 15:10:50|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|1858
1623251460000|2021-06-09 15:11:00|1642.8|1642.4|1643|1642.8|1643|1642.8|1642.8|1642.4|557
1623251470000|2021-06-09 15:11:10|1642.8|1642.6|1643.6|1643.4|1643.8|1643.4|1642.8|1642.6|3926
1623251480000|2021-06-09 15:11:20|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|3511
1623251490000|2021-06-09 15:11:30|1643.6|1643.4|1644|1643.6|1644.2|1643.8|1643.6|1643.4|886
1623251500000|2021-06-09 15:11:40|1643.8|1643.4|1643.6|1643.4|1644|1643.4|1643.6|1643.4|1209
1623251510000|2021-06-09 15:11:50|1643.8|1643.2|1643.6|1643.4|1643.8|1643.4|1643.4|1643.2|823
1623251520000|2021-06-09 15:12:00|1643.4|1643.2|1643.4|1643.2|1643.6|1643.2|1643.4|1643.2|563
1623251530000|2021-06-09 15:12:10|1643.6|1643|1643.4|1643|1643.6|1643.2|1643.2|1643|1236
1623251540000|2021-06-09 15:12:20|1643.2|1642.8|1643.2|1642.8|1643.2|1642.8|1643.2|1642.8|0
1623251550000|2021-06-09 15:12:30|1643|1643|1643.6|1643.2|1643.6|1643.4|1643|1642.8|5915
1623251560000|2021-06-09 15:12:40|1643.4|1643.4|1643.6|1643.2|1643.6|1643.4|1643.4|1643.2|2262
1623251570000|2021-06-09 15:12:50|1643.4|1643.4|1643|1642.8|1643.6|1643.4|1643|1642.8|4581
1623251580000|2021-06-09 15:13:00|1643.2|1643|1643.2|1642.8|1643.2|1643|1643|1642.8|2155
1623251590000|2021-06-09 15:13:10|1643|1642.6|1643|1642.6|1643|1642.6|1643|1642.6|0
1623251600000|2021-06-09 15:13:20|1642.8|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|2557
1623251610000|2021-06-09 15:13:30|1642.6|1642.4|1642.4|1642|1642.8|1642.6|1642.4|1642|1767
1623251620000|2021-06-09 15:13:40|1642.2|1642.2|1642.2|1642|1642.2|1642.2|1642.2|1642|349
1623251630000|2021-06-09 15:13:50|1642.4|1642.2|1642.8|1642.4|1642.8|1642.6|1642.2|1642|5567
1623251640000|2021-06-09 15:14:00|1642.6|1642.6|1642.2|1642|1642.8|1642.6|1642.2|1642|816
1623251650000|2021-06-09 15:14:10|1642|1641.8|1642|1641.8|1642.4|1642.2|1642|1641.8|5711
1623251660000|2021-06-09 15:14:20|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.6|1641.2|3454
1623251670000|2021-06-09 15:14:30|1642|1641.4|1641.6|1641.4|1642|1641.6|1641.6|1641.4|1111
1623251680000|2021-06-09 15:14:40|1641.4|1641.2|1641.8|1641.6|1641.8|1641.6|1641.4|1641.2|1626
1623251690000|2021-06-09 15:14:50|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|50
1623251700000|2021-06-09 15:15:00|1641.6|1641.2|1641.4|1641|1641.8|1641.4|1641.4|1641|214
1623251710000|2021-06-09 15:15:10|1641.6|1641.2|1642|1641.4|1642|1641.6|1641.6|1641.2|500
1623251720000|2021-06-09 15:15:20|1641.8|1641.6|1641.6|1641|1642|1641.6|1641.4|1641|16
1623251730000|2021-06-09 15:15:30|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1641.2|1640.8|0
1623251740000|2021-06-09 15:15:40|1641|1640.6|1641.2|1640.8|1641.2|1640.8|1641|1640.6|325
1623251750000|2021-06-09 15:15:50|1641|1640.6|1641.6|1641.2|1641.6|1641.2|1641|1640.6|58
1623251760000|2021-06-09 15:16:00|1641.4|1641|1641.6|1641|1641.8|1641.2|1641.4|1641|322
1623251770000|2021-06-09 15:16:10|1641.8|1641.2|1642|1641.4|1642|1641.6|1641.8|1641.2|3057
1623251780000|2021-06-09 15:16:20|1641.8|1641.2|1641.8|1641.4|1641.8|1641.4|1641.6|1641.2|967
1623251790000|2021-06-09 15:16:30|1641.4|1641|1641.4|1641|1641.8|1641.2|1641.4|1641|248
1623251800000|2021-06-09 15:16:40|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|399
1623251810000|2021-06-09 15:16:50|1641.8|1641|1641.2|1640.8|1641.8|1641.4|1641.2|1640.8|1380
1623251820000|2021-06-09 15:17:00|1641.4|1641|1640.8|1640.4|1641.4|1641|1640.8|1640.4|544
1623251830000|2021-06-09 15:17:10|1641|1640.6|1641.4|1640.8|1641.4|1641|1641|1640.6|225
1623251840000|2021-06-09 15:17:20|1641.8|1641.4|1642.2|1641.8|1642.2|1641.8|1641.8|1641.4|482
1623251850000|2021-06-09 15:17:30|1642.4|1642|1642.6|1642.2|1642.6|1642.2|1642.4|1642|839
1623251860000|2021-06-09 15:17:40|1642.2|1641.6|1642.4|1642|1642.4|1642|1642.2|1641.6|1012
1623251870000|2021-06-09 15:17:50|1642|1641.6|1642.2|1641.6|1642.4|1641.8|1642|1641.6|523
1623251880000|2021-06-09 15:18:00|1642.4|1641.8|1642.4|1641.8|1642.4|1641.8|1642.4|1641.6|0
1623251890000|2021-06-09 15:18:10|1642.2|1641.6|1642.4|1641.8|1642.4|1641.8|1642.2|1641.6|0
1623251900000|2021-06-09 15:18:20|1642.6|1642|1642|1641.4|1642.6|1642|1642|1641.4|739
1623251910000|2021-06-09 15:18:30|1641.8|1641.2|1642.2|1641.6|1642.2|1641.6|1641.8|1641.2|0
1623251920000|2021-06-09 15:18:40|1642|1641.4|1642.6|1642|1642.6|1642|1642|1641.4|183
1623251930000|2021-06-09 15:18:50|1642.4|1641.8|1642.6|1642.2|1642.6|1642.2|1642.4|1641.8|639
1623251940000|2021-06-09 15:19:00|1643.2|1642.6|1642.8|1642.4|1643.2|1642.6|1642.8|1642.2|670
1623251950000|2021-06-09 15:19:10|1643|1642.6|1643.2|1642.6|1643.4|1642.8|1643|1642.4|100
1623251960000|2021-06-09 15:19:20|1643|1642.4|1643|1642.6|1643|1642.6|1642.6|1642.2|480
1623251970000|2021-06-09 15:19:30|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.8|1642.4|0
1623251980000|2021-06-09 15:19:40|1642.8|1642.4|1642.4|1641.8|1642.8|1642.4|1642.4|1641.8|25
1623251990000|2021-06-09 15:19:50|1642.8|1642.2|1642.6|1642|1642.8|1642.2|1642.6|1642|126
1623252000000|2021-06-09 15:20:00|1642.8|1642.4|1643.8|1643.2|1643.8|1643.2|1642.8|1642.4|484
1623252010000|2021-06-09 15:20:10|1644|1643.6|1644|1643.6|1644|1643.6|1643.8|1643.4|170
1623252020000|2021-06-09 15:20:20|1643.8|1643.4|1643.6|1643|1644|1643.6|1643.6|1643|572
1623252030000|2021-06-09 15:20:30|1643.8|1643.2|1644.2|1643.6|1644.2|1643.6|1643.6|1643.2|923
1623252040000|2021-06-09 15:20:40|1644|1643.4|1643.8|1643.4|1644|1643.6|1643.8|1643.4|553
1623252050000|2021-06-09 15:20:50|1643.4|1643|1643.4|1642.8|1643.6|1643.2|1643.4|1642.8|543
1623252060000|2021-06-09 15:21:00|1643.6|1643.2|1643.6|1643|1643.8|1643.4|1643.6|1643|405
1623252070000|2021-06-09 15:21:10|1643.4|1642.8|1643.4|1642.8|1643.6|1642.8|1643.4|1642.8|0
1623252080000|2021-06-09 15:21:20|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643.4|1642.8|0
1623252090000|2021-06-09 15:21:30|1643.6|1643.2|1643|1642.4|1643.6|1643.2|1643|1642.4|568
1623252100000|2021-06-09 15:21:40|1643.2|1642.6|1643|1642.6|1643.2|1642.8|1642.8|1642.4|0
1623252110000|2021-06-09 15:21:50|1643.2|1642.4|1642.8|1642.4|1643.2|1642.6|1642.8|1642.4|0
1623252120000|2021-06-09 15:22:00|1643|1642.6|1642.8|1642.4|1643|1642.6|1642.8|1642.2|0
1623252130000|2021-06-09 15:22:10|1642.6|1642.2|1642.8|1642.4|1642.8|1642.4|1642.6|1642|312
1623252140000|2021-06-09 15:22:20|1642.6|1642.2|1642.8|1642.4|1642.8|1642.4|1642.4|1642|418
1623252150000|2021-06-09 15:22:30|1642.6|1642.2|1643.8|1643.2|1643.8|1643.2|1642.6|1642.2|472
1623252160000|2021-06-09 15:22:40|1644.2|1643.8|1643.8|1643.2|1644.2|1643.8|1643.8|1643.2|678
1623252170000|2021-06-09 15:22:50|1643.4|1643|1643.4|1643|1643.6|1643.2|1643.4|1643|709
1623252180000|2021-06-09 15:23:00|1643.2|1642.8|1643.4|1643|1643.6|1643.2|1643.2|1642.8|0
1623252190000|2021-06-09 15:23:10|1643.6|1642.8|1643.2|1642.8|1643.6|1643|1643.2|1642.8|0
1623252200000|2021-06-09 15:23:20|1642.8|1642.4|1643.2|1642.6|1643.2|1642.6|1642.8|1642.2|408
1623252210000|2021-06-09 15:23:30|1643|1642.4|1643|1642.4|1643.2|1642.6|1643|1642.4|0
1623252220000|2021-06-09 15:23:40|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|0
1623252230000|2021-06-09 15:23:50|1643.2|1642.4|1643|1642.6|1643.2|1642.6|1643|1642.4|1350
1623252240000|2021-06-09 15:24:00|1642.8|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.2|238
1623252250000|2021-06-09 15:24:10|1642.6|1642.2|1642.6|1642|1642.8|1642.4|1642.6|1642|1577
1623252260000|2021-06-09 15:24:20|1642.8|1642.4|1642.4|1642|1642.8|1642.4|1642.4|1642|0
1623252270000|2021-06-09 15:24:30|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|0
1623252280000|2021-06-09 15:24:40|1642.6|1642.2|1642.6|1642|1642.6|1642.2|1642.2|1641.8|65
1623252290000|2021-06-09 15:24:50|1642.4|1641.8|1642.8|1642.2|1642.8|1642.2|1642.2|1641.8|2597
1623252300000|2021-06-09 15:25:00|1642.6|1642|1642.6|1642|1642.8|1642.2|1642.6|1642|403
1623252310000|2021-06-09 15:25:10|1643.4|1643|1643.4|1643|1643.6|1643.2|1643.2|1642.8|1639
1623252320000|2021-06-09 15:25:20|1643.8|1643.2|1643.8|1643.4|1643.8|1643.4|1643.6|1643|59
1623252330000|2021-06-09 15:25:30|1643.6|1643.2|1643.8|1643.2|1644|1643.4|1643.6|1643.2|463
1623252340000|2021-06-09 15:25:40|1644|1643.4|1643.8|1643.4|1644|1643.4|1643.4|1643|1686
1623252350000|2021-06-09 15:25:50|1643.6|1643.2|1643.6|1643|1643.8|1643.4|1643.6|1643|0
1623252360000|2021-06-09 15:26:00|1643.4|1643.2|1643.2|1642.8|1643.6|1643.2|1643|1642.6|1791
1623252370000|2021-06-09 15:26:10|1643|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.2|925
1623252380000|2021-06-09 15:26:20|1643.2|1642.8|1643|1642.6|1643.2|1642.8|1643|1642.6|0
1623252390000|2021-06-09 15:26:30|1643.2|1642.8|1642.8|1642.4|1643.2|1642.8|1642.8|1642.4|0
1623252400000|2021-06-09 15:26:40|1643|1642.6|1643.8|1643.4|1643.8|1643.4|1643|1642.6|583
1623252410000|2021-06-09 15:26:50|1644.2|1643.6|1644|1643.4|1644.2|1643.8|1643.6|1643.2|868
1623252420000|2021-06-09 15:27:00|1644.2|1643.6|1643.4|1643|1644.2|1643.6|1643.4|1643|371
1623252430000|2021-06-09 15:27:10|1643.6|1643.2|1643.4|1643|1644|1643.6|1643.4|1643|747
1623252440000|2021-06-09 15:27:20|1643.2|1642.8|1643.6|1643|1643.6|1643|1643.2|1642.8|0
1623252450000|2021-06-09 15:27:30|1643.4|1642.8|1643.6|1643|1643.8|1643.2|1643.4|1642.8|581
1623252460000|2021-06-09 15:27:40|1643.4|1643.2|1643.2|1642.8|1643.6|1643.2|1643.2|1642.8|0
1623252470000|2021-06-09 15:27:50|1643.4|1643|1642.8|1642.2|1643.4|1643|1642.8|1642.2|2513
1623252480000|2021-06-09 15:28:00|1643.2|1642.8|1642.8|1642.2|1643.2|1642.8|1642.8|1642.2|214
1623252490000|2021-06-09 15:28:10|1642.6|1642.4|1642.4|1641.8|1642.8|1642.4|1642.4|1641.8|896
1623252500000|2021-06-09 15:28:20|1642.6|1642|1643|1642.4|1643|1642.4|1642.4|1641.8|416
1623252510000|2021-06-09 15:28:30|1642.8|1642.2|1643|1642.6|1643|1642.6|1642.8|1642.2|1835
1623252520000|2021-06-09 15:28:40|1642.4|1641.8|1642.4|1641.8|1642.4|1641.8|1642.4|1641.8|515
1623252530000|2021-06-09 15:28:50|1642.6|1642|1642.8|1642.2|1642.8|1642.2|1642.4|1642|284
1623252540000|2021-06-09 15:29:00|1643|1642.6|1642.4|1642|1643|1642.6|1642.4|1642|0
1623252550000|2021-06-09 15:29:10|1642.6|1642.2|1643|1642.4|1643|1642.4|1642.6|1642.2|0
1623252560000|2021-06-09 15:29:20|1642.8|1642.2|1642.6|1642|1642.8|1642.4|1642.6|1642|0
1623252570000|2021-06-09 15:29:30|1642.8|1642.2|1642.6|1642|1642.8|1642.2|1642.6|1642|0
1623252580000|2021-06-09 15:29:40|1642.8|1642.2|1642.6|1642|1642.8|1642.2|1642.6|1642|218
1623252590000|2021-06-09 15:29:50|1642.8|1642.2|1643.2|1642.4|1643.2|1642.4|1642.6|1642|860
1623308410000|2021-06-10 07:00:10|1643.4|1638|1637.4|1636.4|1643.4|1638|1637.4|1636.2|98891
1623308420000|2021-06-10 07:00:20|1637.2|1636.2|1640|1639|1640|1639|1635.4|1634.2|7024
1623308440000|2021-06-10 07:00:40|1639.8|1638.6|1639.6|1638.6|1640|1638.6|1639.6|1638.6|0
1623308450000|2021-06-10 07:00:50|1639.4|1637.6|1637.4|1636.2|1639.4|1637.8|1637|1635.4|2750
1623308460000|2021-06-10 07:01:00|1637.2|1636.4|1637.6|1637|1637.6|1637|1637.2|1636.4|642
1623308470000|2021-06-10 07:01:10|1637.4|1636.8|1635.6|1635|1637.4|1636.8|1635.6|1634.4|1233
1623308480000|2021-06-10 07:01:20|1635.4|1634.6|1635|1634.4|1635.4|1634.6|1635|1634.2|1766
1623308490000|2021-06-10 07:01:30|1635.2|1634.6|1634.8|1634.2|1635.2|1634.6|1634.8|1634.2|264
1623308500000|2021-06-10 07:01:40|1635|1634|1634.6|1634|1635|1634|1634.6|1634|0
1623308510000|2021-06-10 07:01:50|1635|1634.2|1634.8|1634.4|1635|1634.4|1634.6|1634|5207
1623308520000|2021-06-10 07:02:00|1635|1634.2|1634.8|1634.2|1635|1634.4|1634.8|1634.2|4902
1623308530000|2021-06-10 07:02:10|1634.6|1634|1635.6|1634.8|1635.8|1635.4|1634.4|1634|13340
1623308540000|2021-06-10 07:02:20|1635.4|1634.6|1635.2|1634.4|1635.4|1634.6|1634.4|1634|3748
1623308550000|2021-06-10 07:02:30|1635|1634.2|1634.8|1634.2|1635|1634.6|1634.6|1634.2|2784
1623308560000|2021-06-10 07:02:40|1635|1634.4|1635.2|1634.8|1635.2|1634.8|1635|1634.4|1326
1623308570000|2021-06-10 07:02:50|1635|1634.4|1633.8|1633|1635|1634.4|1633.8|1633|7195
1623308580000|2021-06-10 07:03:00|1634||1634||1634||1634||300
1623308590000|2021-06-10 07:03:10|1633.8||1633.8||1633.8||1633.6||276
1623308600000|2021-06-10 07:03:20|1634|1633.4|1634.2|1633.6|1634.6|1633.6|1633.8|1633|1740
1623308610000|2021-06-10 07:03:30||1633.8||1634||1634||1633.8|0
1623308620000|2021-06-10 07:03:40|1634.6|1634.4|1634.2|1633.6|1634.6|1634.4|1634.2|1633.6|5964
1623308630000|2021-06-10 07:03:50|1634|1633.4|1633.8|1633|1634|1633.4|1633.8|1633|1214
1623308640000|2021-06-10 07:04:00|1633.6|1633.2|1633.2|1632.6|1633.6|1633.4|1633.2|1632.6|4218
1623308650000|2021-06-10 07:04:10|1633.4|1632.8|1634.6|1634|1634.6|1634|1633.4|1632.8|740
1623308660000|2021-06-10 07:04:20|1634.4|1633.8|1634.2|1633.6|1634.4|1633.8|1634.2|1633.6|4000
1623308670000|2021-06-10 07:04:30|1634|1633.4|1633.4|1632.6|1634|1633.4|1633.4|1632.6|1815
1623308680000|2021-06-10 07:04:40|1633.2|1632.8|1632.2|1631.6|1633.2|1632.8|1632.2|1631.6|1410
1623308690000|2021-06-10 07:04:50|1632.4|1631.4|1633|1632|1633|1632|1632.4|1631.4|1088
1623308700000|2021-06-10 07:05:00|1632.4||1632.8||1633||1632.4||335
1623308710000|2021-06-10 07:05:10|1632.6|1631.8|1633|1632.2|1633.2|1632.6|1632.6|1631.6|2178
1623308720000|2021-06-10 07:05:20|1633.2|1632.4|1631.6|1631|1633.2|1632.6|1631.6|1631|5777
1623308740000|2021-06-10 07:05:40|1631.4|1630.8|1631|1630.6|1631.4|1630.8|1630.8|1630.2|10316
1623308750000|2021-06-10 07:05:50|1631.2|1630.4|1630.6|1630.2|1631.6|1630.8|1630.6|1630.2|1373
1623308760000|2021-06-10 07:06:00|1630.8|1630|1631.2|1630.2|1631.2|1630.2|1630.8|1630|806
1623308770000|2021-06-10 07:06:10|1631|1630.4|1631|1630.6|1631|1630.6|1630.8|1630.2|0
1623308780000|2021-06-10 07:06:20|1630.8|1630.4|1630.8|1630.2|1630.8|1630.4|1630.8|1630.2|120
1623308790000|2021-06-10 07:06:30|1630.6|1630|1630.2|1629.6|1630.6|1630.2|1629.8|1629|18198
1623308800000|2021-06-10 07:06:40|1630|1629.8|1629.6|1629|1630.4|1630.2|1629.6|1629|3159
1623308820000|2021-06-10 07:07:00|1629.8|1629.2|1629.6|1629.2|1629.8|1629.2|1629.6|1629.2|2715
1623308830000|2021-06-10 07:07:10|1629.8|1629.4|1629.6|1629.2|1630|1629.4|1629.6|1629.2|540
1623308840000|2021-06-10 07:07:20|1629.4|1629|1629|1628.6|1629.4|1629.2|1629|1628.6|4404
1623308850000|2021-06-10 07:07:30|1628.8|1628.2|1628.2|1627.8|1628.8|1628.2|1628.2|1627.6|2596
1623308860000|2021-06-10 07:07:40|1628|1627.6|1627.2|1626.6|1628|1627.6|1627.2|1626.6|8511
1623308870000|2021-06-10 07:07:50|1627|1626.8|1627|1626.6|1627.2|1627|1627|1626.6|2000
1623308880000|2021-06-10 07:08:00|1627.2|1626.8|1628.4|1628|1628.6|1628|1627.2|1626.8|1355
1623308890000|2021-06-10 07:08:10|1628.6|1627.8|1628.4|1627.6|1628.6|1627.8|1627.8|1627.4|1092
1623308900000|2021-06-10 07:08:20|1628.6|1627.8|1629.4|1628.4|1629.4|1628.4|1628.6|1627.8|311
1623308910000|2021-06-10 07:08:30|1629.6|1628.6|1629.2|1628.6|1629.8|1628.8|1629.2|1628.2|0
1623308920000|2021-06-10 07:08:40|1629|1628.4|1628.8|1628|1629|1628.4|1628.8|1628|120
1623308930000|2021-06-10 07:08:50|1628.6|1628.2|1628.8|1628|1628.8|1628.4|1628.6|1628|0
1623308940000|2021-06-10 07:09:00|1628.6|1627.8|1628.4|1627.6|1628.6|1627.8|1628.4|1627.6|642
1623308950000|2021-06-10 07:09:10|1628.6|1627.8|1629.4|1628.8|1629.4|1628.8|1628.6|1627.8|546
1623308960000|2021-06-10 07:09:20|1629.2|1628.6|1629.4|1629|1629.4|1629|1629.2|1628.6|0
1623308970000|2021-06-10 07:09:30|1629.2||1629.4||1629.4||1629.2||0
1623308980000|2021-06-10 07:09:40|1629.8|1629.2|1629.8|1629|1630.4|1630|1629.6|1629|8842
1623308990000|2021-06-10 07:09:50|1630.2|1630|1629.6|1629.2|1630.2|1630|1629.2|1629|5543
1623309000000|2021-06-10 07:10:00|1629.4|1629|1629.4|1629|1629.4|1629|1629.4|1629|0
1623309010000|2021-06-10 07:10:10|1629.6|1629.2|1629.8|1629.4|1630.2|1629.8|1629.4|1629|2143
1623309020000|2021-06-10 07:10:20|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|2485
1623309030000|2021-06-10 07:10:30|1629.2|1628.8|1629.6|1629.2|1629.8|1629.4|1629|1628.6|6588
1623309040000|2021-06-10 07:10:40|1629.4||1629.6||1629.6||1629.4||250
1623309050000|2021-06-10 07:10:50|1629.8|1629.4|1630.2|1629.6|1631.2|1630.6|1629.8|1629.2|6500
1623309060000|2021-06-10 07:11:00|1630|1629.4|1629.6|1628.8|1630.2|1630|1629.2|1628.8|1360
1623309070000|2021-06-10 07:11:10|1629.4|1629|1629.6|1629.4|1630|1629.6|1629.4|1628.8|4239
1623309080000|2021-06-10 07:11:20||1629||1629||1629.2||1629|0
1623309110000|2021-06-10 07:11:50|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|26
1623309120000|2021-06-10 07:12:00|1629.2|1629|1629|1628.6|1629.2|1629.2|1628.8|1628.6|9041
1623309130000|2021-06-10 07:12:10|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1330
1623309140000|2021-06-10 07:12:20|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|433
1623309150000|2021-06-10 07:12:30|1628.8|1628.2|1628|1627.6|1628.8|1628.2|1628|1627.4|3823
1623309170000|2021-06-10 07:12:50|1628.2|1627.8|1628.4|1628|1628.8|1628.2|1628.2|1627.8|1063
1623309180000|2021-06-10 07:13:00|1628.2|1627.8|1627.8|1627.2|1628.2|1627.8|1627.8|1627.2|850
1623309190000|2021-06-10 07:13:10|1627.6|1627|1627.6|1627.2|1627.6|1627.2|1627|1626.4|7481
1623309200000|2021-06-10 07:13:20|1627.4|1627|1627|1626.4|1627.6|1627|1626.8|1626.4|600
1623309210000|2021-06-10 07:13:30|1626.8|1627|1627|1626.8|1627.2|1627|1626.8|1626|1350
1623309220000|2021-06-10 07:13:40|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.2|150
1623309230000|2021-06-10 07:13:50|1626.8|1626.4|1626.8|1626.2|1626.8|1626.4|1626.8|1626.2|0
1623309240000|2021-06-10 07:14:00|1627|1626.4|1626.8|1626.4|1627.2|1626.8|1626.8|1626.2|5250
1623309250000|2021-06-10 07:14:10|1627|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.2|372
1623309260000|2021-06-10 07:14:20|1627|1626.2|1627.4|1627|1627.6|1627.2|1626.8|1626.2|2514
1623309270000|2021-06-10 07:14:30|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1626.8|20413
1623309280000|2021-06-10 07:14:40|1627.6|1626.8|1627.8|1627.4|1627.8|1627.6|1627.6|1626.8|2274
1623309290000|2021-06-10 07:14:50|1628||1627.8||1628||1627.8||0
1623309300000|2021-06-10 07:15:00|1628|1627.2|1627.8|1627.4|1628|1627.4|1627.6|1627.2|0
1623309310000|2021-06-10 07:15:10|1627.6|1627.2|1628.2|1627.8|1628.2|1628|1627.6|1627.2|1860
1623309320000|2021-06-10 07:15:20|1628|1628|1628.8|1628.4|1628.8|1628.4|1628|1628|422
1623309330000|2021-06-10 07:15:30|1628.6|1628.2|1628.4|1628|1628.8|1628.2|1628.2|1628|2896
1623309340000|2021-06-10 07:15:40|1628.6|1628.2|1629.2|1628.8|1629.4|1628.8|1628.6|1628.2|462
1623309350000|2021-06-10 07:15:50|1629|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|330
1623309360000|2021-06-10 07:16:00|1628.8|1628.6|1629|1628.6|1629.2|1629|1628.6|1628.2|1850
1623309370000|2021-06-10 07:16:10|1629.2|1628.8|1629.4|1628.8|1629.4|1629|1629.2|1628.8|331
1623309380000|2021-06-10 07:16:20|1629.6|1629|1629.6|1629.2|1629.6|1629.4|1629.6|1629|322
1623309390000|2021-06-10 07:16:30|1629.8||1629.6||1629.8||1629.6||385
1623309400000|2021-06-10 07:16:40|1629.8|1629|1629.6|1629.2|1629.8|1629.2|1629.6|1629|0
1623309410000|2021-06-10 07:16:50|1629.8|1629.4|1630.2|1629.8|1630.6|1630|1629.8|1629.4|10336
1623309430000|2021-06-10 07:17:10|1630|1629.4|1629.8|1629.4|1630|1629.6|1629.4|1629|1464
1623309440000|2021-06-10 07:17:20|1629.6|1629.2|1630|1629.4|1630|1629.6|1629.6|1629.2|299
1623309450000|2021-06-10 07:17:30|1629.8|1629.2|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|750
1623309460000|2021-06-10 07:17:40|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629|1628.6|5279
1623309470000|2021-06-10 07:17:50|1629.8|1629.8|1629.8|1629.4|1630|1629.8|1629.8|1629.4|5797
1623309480000|2021-06-10 07:18:00|1629.6|1629.2|1629.8|1629.2|1629.8|1629.2|1629.6|1629.2|0
1623309490000|2021-06-10 07:18:10|1630|1629.4|1630|1629.6|1630|1629.6|1630|1629.4|0
1623309500000|2021-06-10 07:18:20|1629.8|1629.4|1630|1629.6|1630|1629.8|1629.6|1629.4|2202
1623309510000|2021-06-10 07:18:30||1629.4||1629.4||1629.4||1629.4|0
1623309540000|2021-06-10 07:19:00|1629.8|1629.2|1629|1628.6|1629.8|1629.2|1628.8|1628.4|5129
1623309550000|2021-06-10 07:19:10|1629.2|1628.8|1629.4|1629|1629.4|1629.2|1629.2|1628.8|736
1623309560000|2021-06-10 07:19:20||1628.8||1629||1629||1628.8|0
1623309570000|2021-06-10 07:19:30|1629.2|1628.8|1629|1628.8|1629.4|1628.8|1628.6|1628.4|2029
1623309580000|2021-06-10 07:19:40|1628.8|1628.6|1628.8|1628.2|1628.8|1628.8|1628.4|1628.2|2486
1623309590000|2021-06-10 07:19:50|1628.6|1628|1628.6|1628.2|1628.6|1628.2|1627.6|1627.4|8098
1623309600000|2021-06-10 07:20:00|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1623309610000|2021-06-10 07:20:10||1628.8||1628.6||1628.8||1628.6|0
1623309620000|2021-06-10 07:20:20|1629.2|1628.8|1628.2|1627.8|1629.2|1629|1628.2|1627.6|6806
1623309630000|2021-06-10 07:20:30|1628.4|1628|1628.8|1628.6|1628.8|1628.6|1628.4|1628|859
1623309640000|2021-06-10 07:20:40|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628.4|1628|1680
1623309650000|2021-06-10 07:20:50|1628.6||1628.6||1628.6||1628.6||0
1623309660000|2021-06-10 07:21:00|||||||||140
1623309670000|2021-06-10 07:21:10||1628.2||1628.2||1628.4||1628.2|4323
1623309680000|2021-06-10 07:21:20|1628.8|1628.4|1629.4|1628.8|1629.4|1628.8|1628.8|1628.4|2794
1623309690000|2021-06-10 07:21:30|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.6|1629|0
1623309700000|2021-06-10 07:21:40|1629.8|1629.4|1630.2|1629.8|1630.2|1629.8|1629.6|1629.4|556
1623309720000|2021-06-10 07:22:00|1630|1629.6|1629.6|1629.2|1630|1629.6|1629.4|1629|1632
1623309730000|2021-06-10 07:22:10|1630.4|1629|1631.4|1631|1631.4|1631|1630|1629|17103
1623309740000|2021-06-10 07:22:20|1631.2|1630.8|1631.2|1631|1631.2|1631|1631|1630.6|3282
1623309750000|2021-06-10 07:22:30|1631.4|1631.2|1631.8|1631.4|1631.8|1631.4|1631.4|1631.2|3824
1623309760000|2021-06-10 07:22:40|1632|1631.6|1631.8|1631.4|1632|1631.8|1631.6|1631.4|7641
1623309770000|2021-06-10 07:22:50|1631.6|1631.2|1631|1630.6|1631.6|1631.2|1631|1630.6|1675
1623309780000|2021-06-10 07:23:00|1630.8|1630.4|1630.6|1630.2|1631|1630.6|1630.6|1630.2|1796
1623309790000|2021-06-10 07:23:10|1630.8|1630.4|1631.8|1631.4|1631.8|1631.6|1630.8|1630.4|10401
1623309800000|2021-06-10 07:23:20|1631.6|1631.6|1631.8|1631.6|1632.2|1632|1631.6|1631.6|20601
1623309810000|2021-06-10 07:23:30|1632|1631.8|1632.2|1631.6|1632.4|1632|1632|1631.6|1561
1623309820000|2021-06-10 07:23:40|1632||1632||1632||1631.8||0
1623309830000|2021-06-10 07:23:50|1631.8|1631.4|1631.2|1631|1631.8|1631.6|1631.2|1631|8518
1623309840000|2021-06-10 07:24:00|1631.4|1630.8|1631.2|1631|1631.4|1631|1631.2|1630.6|350
1623309850000|2021-06-10 07:24:10|1631.4|1631.2|1631.6|1631|1631.6|1631.4|1631.2|1631|1263
1623309860000|2021-06-10 07:24:20|1631.4|1630.8|1631.6|1631.2|1631.6|1631.2|1630.6|1630.4|4008
1623309880000|2021-06-10 07:24:40|1631.4|1631|1632|1631.4|1632|1631.6|1631.4|1631|1451
1623309890000|2021-06-10 07:24:50|1631.8|1631.2|1631.4|1631|1631.8|1631.4|1631.4|1631|1142
1623309900000|2021-06-10 07:25:00|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.4|1631|1396
1623309910000|2021-06-10 07:25:10|1631.8|1631.4|1633|1632.6|1633|1632.6|1631.8|1631.4|601
1623309920000|2021-06-10 07:25:20|1633.2|1633|1633.8|1633.4|1633.8|1633.4|1633.2|1633|382
1623309930000|2021-06-10 07:25:30|1633.6|1633.2|1633|1632.6|1633.6|1633.2|1633|1632.6|2386
1623309940000|2021-06-10 07:25:40|1632.8|1632.4|1633.4|1633|1633.6|1633|1632.6|1632.4|2053
1623309950000|2021-06-10 07:25:50|1633.2||1633.4||1633.6||1633.2||106
1623309960000|2021-06-10 07:26:00|1633.6|1633.2|1634|1633.6|1634.2|1633.6|1633.6|1633.2|1695
1623309970000|2021-06-10 07:26:10|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.8|1633.4|5000
1623309980000|2021-06-10 07:26:20|1633.8|1633.8|1634.4|1633.8|1634.6|1634.2|1633.8|1633.8|760
1623309990000|2021-06-10 07:26:30|1634.6|1634|1634.4|1634|1634.6|1634|1634.4|1634|0
1623310000000|2021-06-10 07:26:40|1634.2|1634.2|1634.8|1634.4|1635|1634.4|1634.2|1634.2|630
1623310010000|2021-06-10 07:26:50|1634.6|1634.2|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|2223
1623310020000|2021-06-10 07:27:00|1634.8|1634.4|1635|1634.6|1635.2|1634.8|1634.6|1634.2|525
1623310030000|2021-06-10 07:27:10|1635.2|1634.8|1635|1634.4|1635.2|1634.8|1634.8|1634.4|750
1623310040000|2021-06-10 07:27:20|1634.8||1634.8||1635||1634.8||0
1623310050000|2021-06-10 07:27:30|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|621
1623310060000|2021-06-10 07:27:40|1634.8|1634|1634.4|1634|1634.8|1634.2|1634.2|1634|1111
1623310070000|2021-06-10 07:27:50|1634.6|1634.2|1634.4|1634.2|1634.8|1634.4|1634.4|1634.2|1745
1623310080000|2021-06-10 07:28:00|1634.6|1634|1634|1633.6|1634.6|1634|1633.6|1633.2|8148
1623310090000|2021-06-10 07:28:10|1633.8|1633.8|1634.4|1634|1634.4|1634.2|1633.8|1633.6|824
1623310100000|2021-06-10 07:28:20|1634.2|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|671
1623310110000|2021-06-10 07:28:30|1634.2||1634.4||1634.4||1634.2||0
1623310120000|2021-06-10 07:28:40|1634.2|1633.8|1634.2|1633.6|1634.2|1633.8|1634.2|1633.6|1547
1623310130000|2021-06-10 07:28:50|1634.4|1633.8|1634.4|1634|1634.4|1634|1634.4|1633.8|50
1623310140000|2021-06-10 07:29:00|1634.2|1633.8|1634.4|1634|1634.4|1634|1633.8|1633.6|1813
1623310150000|2021-06-10 07:29:10|1634.2|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|371
1623310160000|2021-06-10 07:29:20|1634.2|1633.8|1634.4|1634.2|1634.4|1634.2|1634|1633.8|849
1623310170000|2021-06-10 07:29:30|1634.6|1634.4|1634.8|1634.6|1634.8|1634.6|1634.6|1634.4|1170
1623310180000|2021-06-10 07:29:40|1635|1634.8|1634.6|1634.2|1635|1634.8|1634.6|1634.2|2184
1623310190000|2021-06-10 07:29:50|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|534
1623310200000|2021-06-10 07:30:00|1635|1634.6|1635.4|1635|1635.6|1635|1635|1634.6|2377
1623310210000|2021-06-10 07:30:10|1635.6|1635.2|1636|1635.6|1636|1635.8|1635.4|1635.2|1572
1623310230000|2021-06-10 07:30:30|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|988
1623310240000|2021-06-10 07:30:40|1636.4|1636.2|1636|1635.8|1636.4|1636.2|1636|1635.8|717
1623310250000|2021-06-10 07:30:50|1636.2|1635.6|1636.4|1636|1636.4|1636|1636|1635.6|2030
1623310260000|2021-06-10 07:31:00|1636.2|1635.8|1636.6|1636.2|1636.6|1636.2|1636|1635.8|1106
1623310270000|2021-06-10 07:31:10|1636.4|1636|1636.6|1636|1636.6|1636|1636.4|1636|1375
1623310290000|2021-06-10 07:31:30|1636.4|1635.8|1636|1635.8|1636.4|1635.8|1635.6|1635.2|7832
1623310300000|2021-06-10 07:31:40|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|1215
1623310310000|2021-06-10 07:31:50|1636.4|1636|1635.8|1635.6|1636.4|1636.2|1635.6|1635.2|3604
1623310320000|2021-06-10 07:32:00|1635.6|1635.4|1636.4|1636|1636.4|1636|1635.2|1634.8|20928
1623310330000|2021-06-10 07:32:10|1636.2|1635.8|1636.2|1635.6|1636.2|1635.8|1636|1635.6|1023
1623310340000|2021-06-10 07:32:20|1636.4|1635.8|1636.4|1636|1636.4|1636.2|1636.4|1635.8|733
1623310350000|2021-06-10 07:32:30|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|569
1623310360000|2021-06-10 07:32:40|1636.2|1635.8|1636.2|1635.6|1636.2|1636|1636|1635.6|190
1623310370000|2021-06-10 07:32:50|1635.8|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.6|1043
1623310380000|2021-06-10 07:33:00|1636.2|1635.6|1635.6|1635.2|1636.2|1636|1635.6|1635.2|9439
1623310390000|2021-06-10 07:33:10|1635.4|1635.4|1636|1635.6|1636|1635.8|1635.4|1635.2|2884
1623310400000|2021-06-10 07:33:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|2000
1623310410000|2021-06-10 07:33:30|||||||||500
1623310430000|2021-06-10 07:33:50|1636|1635.8|1635.8|1635.4|1636|1635.8|1635.8|1635.4|1270
1623310440000|2021-06-10 07:34:00|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|1082
1623310450000|2021-06-10 07:34:10|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.2|1635|8936
1623310500000|2021-06-10 07:35:00|1635.2|1635.2|1636|1635.6|1636|1635.8|1635.2|1635|2546
1623310520000|2021-06-10 07:35:20|1636.2|1635.8|1636.6|1636.2|1636.6|1636.4|1636.2|1635.8|7535
1623310530000|2021-06-10 07:35:30|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.8|1223
1623310550000|2021-06-10 07:35:50||1636||1635.8||1636||1635.8|100
1623310560000|2021-06-10 07:36:00|1636|1635.6|1636|1635.6|1636.2|1635.8|1636|1635.6|1606
1623310570000|2021-06-10 07:36:10|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.6|1635.4|8113
1623310580000|2021-06-10 07:36:20|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|277
1623310590000|2021-06-10 07:36:30|1635.8||1635.8||1635.8||1635.8||0
1623310600000|2021-06-10 07:36:40|1636||1635.8||1636||1635.8||0
1623310610000|2021-06-10 07:36:50|1636|1635.8|1635.8|1635.6|1636.4|1636|1635.8|1635.6|3967
1623310630000|2021-06-10 07:37:10|1635.6|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.4|1568
1623310640000|2021-06-10 07:37:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|519
1623310650000|2021-06-10 07:37:30|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|611
1623310660000|2021-06-10 07:37:40|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|626
1623310670000|2021-06-10 07:37:50|1636.4|1636|1636.2|1636|1636.4|1636|1636|1635.8|100
1623310680000|2021-06-10 07:38:00|1636.4|1635.8|1635.8|1635.6|1636.4|1635.8|1635.8|1635.6|215
1623310690000|2021-06-10 07:38:10|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|0
1623310700000|2021-06-10 07:38:20|1636|1635.6|1635.6|1635.4|1636|1635.6|1635.4|1635.2|2161
1623310710000|2021-06-10 07:38:30|1635.8|1635.2|1635.8|1635.2|1635.8|1635.2|1635.8|1635.2|0
1623310720000|2021-06-10 07:38:40||1635.4||1635.4||1635.4||1635.4|0
1623310740000|2021-06-10 07:39:00|1635.6|1635.6|1635.8|1635.6|1635.8|1635.6|1635.6|1635.6|150
1623310750000|2021-06-10 07:39:10|1636|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|885
1623310760000|2021-06-10 07:39:20|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|630
1623310770000|2021-06-10 07:39:30|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|2139
1623310790000|2021-06-10 07:39:50|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|1628
1623310800000|2021-06-10 07:40:00||1635.2||1635.2||1635.2||1635.2|411
1623310810000|2021-06-10 07:40:10|1635.2|1635|1635.2|1635|1635.4|1635|1635.2|1635|216
1623310820000|2021-06-10 07:40:20|1635.4||1635.4||1635.4||1635.2||0
1623310830000|2021-06-10 07:40:30|1635.2|1634.8|1634.6|1634.2|1635.2|1634.8|1634.4|1634.2|6409
1623310840000|2021-06-10 07:40:40|||||||||150
1623310860000|2021-06-10 07:41:00|1634.8|1634.4|1635.2|1635|1635.2|1635|1634.8|1634.4|2698
1623310870000|2021-06-10 07:41:10|1635.4|1635.2|1636|1635.6|1636|1635.6|1635.4|1635.2|1499
1623310890000|2021-06-10 07:41:30|1635.8||1636||1636||1635.8||0
1623310910000|2021-06-10 07:41:50|1635.8||1636||1636||1635.8||360
1623310920000|2021-06-10 07:42:00|1636.2|1635.8|1636|1635.6|1636.4|1636|1636|1635.6|5867
1623310930000|2021-06-10 07:42:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1623310940000|2021-06-10 07:42:20|1635.6||1635.6||1635.6||1635.6||0
1623310950000|2021-06-10 07:42:30|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|695
1623310960000|2021-06-10 07:42:40|1635.6|1635.4|1635.4|1635|1635.6|1635.4|1635|1634.8|3507
1623310970000|2021-06-10 07:42:50|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|0
1623310980000|2021-06-10 07:43:00|1635.6|1635|1636.4|1636.2|1636.6|1636.2|1635.4|1635|13402
1623310990000|2021-06-10 07:43:10|1636.2|1636|1637.4|1637|1637.4|1637|1636.2|1636|14935
1623311000000|2021-06-10 07:43:20|1637.2|1637.2|1637.4|1637.2|1637.4|1637.2|1637.2|1637.2|362
1623311010000|2021-06-10 07:43:30|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.4|11668
1623311020000|2021-06-10 07:43:40|1637.8|1637.4|1638|1637.4|1638|1637.6|1637.6|1637.4|1296
1623311030000|2021-06-10 07:43:50|1637.8|1637.2|1637.4|1637.2|1637.8|1637.4|1637.4|1637.2|1839
1623311040000|2021-06-10 07:44:00|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1637|401
1623311050000|2021-06-10 07:44:10|1637.2|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|913
1623311060000|2021-06-10 07:44:20|1637.2||1637.2||1637.2||1637.2||611
1623311070000|2021-06-10 07:44:30|1637|1636.2|1636.6|1636.2|1637|1636.2|1636.4|1636.2|9392
1623311080000|2021-06-10 07:44:40||1636.4||1636.2||1636.4||1636.2|0
1623311090000|2021-06-10 07:44:50|1636.8|1636.4|1637|1636.6|1637.2|1636.8|1636.8|1636.4|510
1623311100000|2021-06-10 07:45:00|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|214
1623311110000|2021-06-10 07:45:10|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|130
1623311120000|2021-06-10 07:45:20|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.2|766
1623311130000|2021-06-10 07:45:30|1637|1636.4|1637.2|1637|1637.2|1637|1637|1636.4|1098
1623311140000|2021-06-10 07:45:40|1637|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|792
1623311150000|2021-06-10 07:45:50|1637.4|1636.8|1637.6|1637.2|1637.6|1637.2|1637.4|1636.8|4323
1623311170000|2021-06-10 07:46:10|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.8|1637.4|2504
1623311190000|2021-06-10 07:46:30|1637.8|1637.8|1639.2|1638.8|1639.6|1639|1637.8|1637.8|3990
1623311200000|2021-06-10 07:46:40|1639.4|1639|1639.6|1639.4|1639.6|1639.4|1639.4|1639|400
1623311210000|2021-06-10 07:46:50|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|1357
1623311220000|2021-06-10 07:47:00|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.8|1069
1623311230000|2021-06-10 07:47:10|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|1712
1623311240000|2021-06-10 07:47:20|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.8|1639.4|5513
1623311250000|2021-06-10 07:47:30|1639.8|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|0
1623311260000|2021-06-10 07:47:40|1640|1639.8|1639.8|1639.4|1640|1639.8|1639.6|1639.4|515
1623311270000|2021-06-10 07:47:50||1639.2||1639.2||1639.2||1639.2|0
1623311280000|2021-06-10 07:48:00|1639.6|1639.4|1640|1639.8|1640|1639.8|1639.6|1639.4|1694
1623311290000|2021-06-10 07:48:10||1639.6||1639.6||1639.6||1639.6|0
1623311300000|2021-06-10 07:48:20|1640.2|1639.8|1640.4|1639.8|1640.4|1640.2|1640.2|1639.8|20280
1623311310000|2021-06-10 07:48:30|1640.2|1639.6|1639.8|1639.6|1640.2|1639.8|1639.8|1639.6|4387
1623311320000|2021-06-10 07:48:40|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|4405
1623311330000|2021-06-10 07:48:50|1639.6|1639|1639.2|1638.8|1639.6|1639|1638.8|1638.6|15469
1623311340000|2021-06-10 07:49:00|1639|1638.6|1638.6|1638.2|1639|1638.6|1638.4|1638.2|2719
1623311350000|2021-06-10 07:49:10|1638.8|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1089
1623311360000|2021-06-10 07:49:20|1638.8|1638.2|1638.4|1638.2|1638.8|1638.2|1638.4|1638.2|4000
1623311380000|2021-06-10 07:49:40|1638.6|1638.4|1638.6|1638.2|1638.8|1638.4|1638.4|1638.2|4952
1623311390000|2021-06-10 07:49:50|1638.8|1638.6|1639|1638.8|1639.2|1638.8|1638.8|1638.6|1617
1623311400000|2021-06-10 07:50:00|1639.2|1639|1639.2|1638.8|1639.2|1639|1639.2|1638.8|1240
1623311410000|2021-06-10 07:50:10|1639|1638.6|1639.6|1639.2|1639.6|1639.2|1638.4|1638.2|5132
1623311420000|2021-06-10 07:50:20||1639.4||1639.2||1639.4||1639.2|0
1623311430000|2021-06-10 07:50:30|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|0
1623311440000|2021-06-10 07:50:40|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|321
1623311450000|2021-06-10 07:50:50||1639||1638.8||1639||1638.8|3399
1623311460000|2021-06-10 07:51:00|1639.4|1639|1640|1639.6|1640|1639.8|1639.4|1639|5746
1623311480000|2021-06-10 07:51:20|1639.8|1639.4|1639|1638.8|1640|1639.4|1639|1638.8|1321
1623311490000|2021-06-10 07:51:30|1639.2|1639|1639.4|1639|1639.4|1639|1639.2|1639|0
1623311500000|2021-06-10 07:51:40|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|180
1623311510000|2021-06-10 07:51:50|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|0
1623311520000|2021-06-10 07:52:00|1639.6|1639.2|1639.8|1639.4|1639.8|1639.4|1639.6|1639.2|528
1623311530000|2021-06-10 07:52:10|1640|1639.6|1640.4|1640|1640.6|1640|1640|1639.6|6115
1623311540000|2021-06-10 07:52:20|1640.2|1639.8|1639.4|1639.2|1640.2|1639.8|1639.4|1639.2|2000
1623311550000|2021-06-10 07:52:30|1639.2|1639|1639.2|1638.8|1639.2|1639|1639.2|1638.8|0
1623311560000|2021-06-10 07:52:40||1639||1639||1639||1639|0
1623311570000|2021-06-10 07:52:50|||||||||200
1623311580000|2021-06-10 07:53:00|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|215
1623311590000|2021-06-10 07:53:10|1639.2|1639|1638.8|1638.6|1639.2|1639|1638.8|1638.6|1411
1623311600000|2021-06-10 07:53:20|1639|1638.4|1638.8|1638.4|1639|1638.6|1638.8|1638.4|166
1623311610000|2021-06-10 07:53:30|1638.6|1638.2|1638.4|1638|1638.6|1638.2|1638.4|1638|0
1623311640000|2021-06-10 07:54:00|1638.2|1637.8|1637.6|1637.2|1638.2|1637.8|1637.6|1637.2|367
1623311650000|2021-06-10 07:54:10|1637.4||1637.4||1637.4||1637.4||0
1623311660000|2021-06-10 07:54:20|1637.2|1637|1637.2|1636.8|1637.2|1637|1637|1636.6|214
1623311670000|2021-06-10 07:54:30|1637|1636.6|1637.2|1636.8|1637.4|1637.2|1637|1636.6|2195
1623311680000|2021-06-10 07:54:40|1637|1636.6|1636.4|1636|1637|1636.6|1636.4|1636|1580
1623311690000|2021-06-10 07:54:50|1636.6||1636.6||1636.6||1636.6||0
1623311700000|2021-06-10 07:55:00|1636.4|1636.2|1637|1636.6|1637|1636.6|1636.4|1636.2|2057
1623311720000|2021-06-10 07:55:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|1280
1623311740000|2021-06-10 07:55:40||1636.6||1636.4||1636.6||1636.4|321
1623311750000|2021-06-10 07:55:50|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|1914
1623311760000|2021-06-10 07:56:00|1636.2|1636.2|1637|1636.6|1637.2|1637|1636|1635.8|4446
1623311770000|2021-06-10 07:56:10|1637.2|1636.4|1637.2|1636.6|1637.2|1636.8|1637.2|1636.4|0
1623311780000|2021-06-10 07:56:20|1637|1636.4|1636.2|1635.8|1637|1636.4|1636|1635.8|791
1623311790000|2021-06-10 07:56:30|1636||1636.2||1636.2||1636||0
1623311800000|2021-06-10 07:56:40|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|2857
1623311810000|2021-06-10 07:56:50|1636|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|1434
1623311830000|2021-06-10 07:57:10|1636.2|1635.8|1636|1635.8|1636.6|1636|1636|1635.8|4732
1623311840000|2021-06-10 07:57:20|1636.2|1635.6|1635.6|1635.4|1636.2|1635.6|1635.6|1635.4|4570
1623311850000|2021-06-10 07:57:30|1635.4|1635.2|1635.6|1635|1635.6|1635.2|1635.4|1635|0
1623311870000|2021-06-10 07:57:50||1635.2||1635.2||1635.2||1635.2|0
1623311880000|2021-06-10 07:58:00|1635.4|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|321
1623311910000|2021-06-10 07:58:30|1635.4|1635|1635.2|1635|1635.4|1635|1635.2|1635|1162
1623311920000|2021-06-10 07:58:40|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|2700
1623311930000|2021-06-10 07:58:50|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|0
1623311940000|2021-06-10 07:59:00|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|0
1623311950000|2021-06-10 07:59:10|1636|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|916
1623311960000|2021-06-10 07:59:20|1636.2|1636|1636|1635.8|1636.4|1636|1636|1635.8|1541
1623311970000|2021-06-10 07:59:30|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|34
1623311980000|2021-06-10 07:59:40||1635.8||1635.8||1635.8||1635.8|0
1623311990000|2021-06-10 07:59:50|1636.2|1636|1635.8|1635.6|1636.4|1636|1635.8|1635.6|4801
1623312000000|2021-06-10 08:00:00|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1070
1623312010000|2021-06-10 08:00:10|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.6|1635.6|3153
1623312020000|2021-06-10 08:00:20|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1635.6|1635.4|2837
1623312050000|2021-06-10 08:00:50|1636|1635.6|1636|1635.8|1636.2|1636|1636|1635.6|1941
1623312060000|2021-06-10 08:01:00|1636.2|1636|1636|1635.6|1637|1636.6|1635.8|1635.6|10156
1623312070000|2021-06-10 08:01:10|1635.8|1635.4|1635.4|1635.2|1635.8|1635.4|1635.4|1635.2|805
1623312080000|2021-06-10 08:01:20|1635.6|1635|1634.8|1634.2|1635.6|1635|1634.8|1634.2|2300
1623312090000|2021-06-10 08:01:30||1634.4||1634.4||1634.4||1634.4|0
1623312120000|2021-06-10 08:02:00|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1634|0
1623312140000|2021-06-10 08:02:20||1633.8||1633.8||1633.8||1633.8|0
1623312150000|2021-06-10 08:02:30|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|1261
1623312170000|2021-06-10 08:02:50|1633.6|1633.2|1633.2|1633|1633.6|1633.2|1633|1632.8|1877
1623312180000|2021-06-10 08:03:00||1632.8||1632.8||1632.8||1632.8|0
1623312190000|2021-06-10 08:03:10|1632.8|1632.6|1632.8|1632.4|1633|1632.6|1632.8|1632.4|866
1623312200000|2021-06-10 08:03:20|1633|1632.6|1633.4|1633|1633.4|1633|1633|1632.6|1755
1623312210000|2021-06-10 08:03:30|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|1211
1623312230000|2021-06-10 08:03:50|1633.6|1633.2|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|392
1623312250000|2021-06-10 08:04:10|1633.6|1633.2|1633.6|1633|1633.6|1633.2|1633.6|1633|1635
1623312260000|2021-06-10 08:04:20|1633.4||1633.6||1633.6||1633.4||0
1623312270000|2021-06-10 08:04:30||1633.2||1633.4||1633.4||1633.2|0
1623312280000|2021-06-10 08:04:40|1633.8|1633.2|1634|1633.6|1634|1633.6|1633.8|1633.2|0
1623312290000|2021-06-10 08:04:50|1634.2|1633.4|1634.2|1633.8|1634.2|1633.8|1634.2|1633.4|0
1623312300000|2021-06-10 08:05:00|1634||1634.2||1634.2||1634||100
1623312330000|2021-06-10 08:05:30|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.8|1633.4|185
1623312340000|2021-06-10 08:05:40|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|643
1623312360000|2021-06-10 08:06:00||1632.8||1632.8||1633||1632.8|0
1623312370000|2021-06-10 08:06:10||1633||1633||1633||1633|0
1623312390000|2021-06-10 08:06:30|1633.2|1632.8|1633|1632.6|1633.2|1633|1633|1632.6|217
1623312410000|2021-06-10 08:06:50|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|215
1623312440000|2021-06-10 08:07:20|||||||||200
1623312450000|2021-06-10 08:07:30|1632.8|1632.4|1632.8|1632.4|1633|1632.6|1632.8|1632.4|1859
1623312470000|2021-06-10 08:07:50|||||||||70
1623312480000|2021-06-10 08:08:00|1632.6|1632.2|1633|1632.6|1633|1632.8|1632.4|1632.2|2644
1623312500000|2021-06-10 08:08:20|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|2
1623312510000|2021-06-10 08:08:30|1633|1632.6|1633|1632.6|1633.4|1633|1633|1632.6|7567
1623312520000|2021-06-10 08:08:40|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.4|1632.2|1325
1623312530000|2021-06-10 08:08:50|1632.4|1632|1632.2|1632|1632.6|1632.2|1632.2|1632|322
1623312540000|2021-06-10 08:09:00|1632.4||1632.4||1632.4||1632.4||350
1623312550000|2021-06-10 08:09:10|1632.2|1631.8|1631.8|1631.4|1632.2|1631.8|1631.8|1631.4|1018
1623312560000|2021-06-10 08:09:20|1631.6||1631.6||1631.6||1631.6||300
1623312570000|2021-06-10 08:09:30|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|655
1623312580000|2021-06-10 08:09:40|||||||||93
1623312590000|2021-06-10 08:09:50|1631.6|1631.2|1631.2|1630.8|1631.6|1631.2|1631.2|1630.8|10927
1623312600000|2021-06-10 08:10:00|1631|1631|1631.8|1631.4|1631.8|1631.4|1631|1631|2325
1623312610000|2021-06-10 08:10:10|1632|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|1357
1623312620000|2021-06-10 08:10:20|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.6|1803
1623312640000|2021-06-10 08:10:40|1631.8|1631.4|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|1830
1623312650000|2021-06-10 08:10:50||1631||1631||1631.2||1631|0
1623312670000|2021-06-10 08:11:10||1631.2||1631.2||1631.2||1631|0
1623312680000|2021-06-10 08:11:20|1631.8|1631.4|1632|1631.4|1632|1631.6|1631.8|1631.4|2639
1623312690000|2021-06-10 08:11:30|1631.8||1631.8||1631.8||1631.6||0
1623312700000|2021-06-10 08:11:40|1631.4|1631.2|1631.4|1631|1631.6|1631.2|1631.2|1631|1084
1623312720000|2021-06-10 08:12:00|1631.6|1631.2|1631.2|1631|1631.6|1631.4|1631|1630.8|2785
1623312730000|2021-06-10 08:12:10|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|537
1623312740000|2021-06-10 08:12:20|1631.6|1631.2|1631.6|1631.4|1631.8|1631.4|1631.6|1631.2|701
1623312750000|2021-06-10 08:12:30|1631.8|1631.2|1631.8|1631.2|1632.6|1632.2|1631.8|1631.2|11175
1623312760000|2021-06-10 08:12:40||1631.4||1631.2||1631.4||1631|0
1623312770000|2021-06-10 08:12:50|1631.6|1631|1631.8|1631.6|1631.8|1631.6|1631.4|1631|1008
1623312780000|2021-06-10 08:13:00|1632|1631.8|1632.2|1632|1632.4|1632|1632|1631.8|1657
1623312790000|2021-06-10 08:13:10|1632.4|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.6|6556
1623312820000|2021-06-10 08:13:40|1632.4|1632|1632.6|1632.4|1632.6|1632.4|1632.4|1632|1565
1623312830000|2021-06-10 08:13:50|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|541
1623312850000|2021-06-10 08:14:10|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|720
1623312860000|2021-06-10 08:14:20|1633.4|1633|1633|1632.6|1633.4|1633.2|1632.8|1632.4|6557
1623312870000|2021-06-10 08:14:30|1632.8|1632.4|1632.4|1632|1632.8|1632.4|1632.4|1632|1021
1623312880000|2021-06-10 08:14:40|1632.6|1632.2|1633|1632.6|1633.2|1633|1632.6|1632.2|886
1623312900000|2021-06-10 08:15:00|1632.8||1632.8||1632.8||1632.8||200
1623312910000|2021-06-10 08:15:10|1632.6|1632.4|1632.6|1632.2|1632.6|1632.4|1632.6|1632.2|21
1623312940000|2021-06-10 08:15:40|1632.8|1632|1632.8|1632.4|1632.8|1632.4|1632.8|1632|2206
1623312960000|2021-06-10 08:16:00|1633|1632.6|1633.6|1633.2|1633.6|1633.2|1633|1632.6|746
1623312970000|2021-06-10 08:16:10|1633.8|1633.4|1634|1633.6|1634|1633.8|1633.8|1633.4|477
1623312980000|2021-06-10 08:16:20|1633.8||1633.8||1633.8||1633.8||0
1623312990000|2021-06-10 08:16:30|1634||1634||1634||1634||536
1623313010000|2021-06-10 08:16:50|1633.8||1634||1634||1633.8||0
1623313020000|2021-06-10 08:17:00|1634.2|1633.8|1634.4|1634|1634.4|1634|1634.2|1633.8|444
1623313030000|2021-06-10 08:17:10|1634.6|1634.2|1635.2|1634.8|1635.2|1634.8|1634.6|1634.2|2007
1623313050000|2021-06-10 08:17:30|1635|1635|1635|1634.8|1635.4|1635|1635|1634.8|5848
1623313060000|2021-06-10 08:17:40|1635.2|1635|1635.2|1635|1635.2|1635|1635.2|1634.8|936
1623313070000|2021-06-10 08:17:50|1635|1634.8|1634.6|1634.2|1635|1634.8|1634.4|1634.2|1729
1623313080000|2021-06-10 08:18:00|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|0
1623313090000|2021-06-10 08:18:10|1634.6|1634.2|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|4234
1623313110000|2021-06-10 08:18:30|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|0
1623313120000|2021-06-10 08:18:40|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|698
1623313130000|2021-06-10 08:18:50|1634||1634||1634||1634||200
1623313140000|2021-06-10 08:19:00|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|336
1623313180000|2021-06-10 08:19:40|1634.2|1633.8|1633.8|1633.4|1634.2|1633.8|1633.8|1633.4|715
1623313190000|2021-06-10 08:19:50|1633.6|1633.6|1633.6|1633.2|1633.8|1633.6|1633.4|1633|4864
1623313200000|2021-06-10 08:20:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|331
1623313230000|2021-06-10 08:20:30|1634|1633.6|1634|1633.8|1634|1633.8|1634|1633.6|1363
1623313240000|2021-06-10 08:20:40|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|664
1623313250000|2021-06-10 08:20:50|1634.4|1634.2|1634.2|1634|1634.4|1634.2|1634.2|1634|1057
1623313260000|2021-06-10 08:21:00|1634|1633.8|1634|1633.6|1634|1633.8|1634|1633.6|215
1623313280000|2021-06-10 08:21:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|0
1623313300000|2021-06-10 08:21:40|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|49
1623313330000|2021-06-10 08:22:10|1633.8|1633.4|1633.6|1633.4|1633.8|1633.4|1633.6|1633.4|1079
1623313340000|2021-06-10 08:22:20|1633.8||1633.8||1633.8||1633.8||0
1623313370000|2021-06-10 08:22:50|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|0
1623313380000|2021-06-10 08:23:00|1633.4||1633.4||1633.4||1633.4||0
1623313390000|2021-06-10 08:23:10|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|2073
1623313410000|2021-06-10 08:23:30|1634|1633.8|1633.8|1633.6|1634|1633.8|1633.8|1633.6|217
1623313420000|2021-06-10 08:23:40|1634||1634||1634||1634||702
1623313440000|2021-06-10 08:24:00|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.8|1774
1623313450000|2021-06-10 08:24:10|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634.4|1634|2950
1623313460000|2021-06-10 08:24:20||1634||1634||1634.2||1634|0
1623313470000|2021-06-10 08:24:30||1634.2||1634.2||1634.2||1634.2|0
1623313480000|2021-06-10 08:24:40|1634.4|1634|1634|1633.4|1634.4|1634|1634|1633.4|1000
1623313490000|2021-06-10 08:24:50|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.4|695
1623313500000|2021-06-10 08:25:00|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|0
1623313510000|2021-06-10 08:25:10|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|537
1623313520000|2021-06-10 08:25:20|1634||1634||1634||1634||0
1623313540000|2021-06-10 08:25:40|1633.8|1633.2|1633.4|1633|1633.8|1633.2|1633.4|1633|0
1623313550000|2021-06-10 08:25:50|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|333
1623313560000|2021-06-10 08:26:00|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|2167
1623313570000|2021-06-10 08:26:10|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|0
1623313590000|2021-06-10 08:26:30|1632.6|1632.2|1632.6|1632|1632.6|1632.2|1632.6|1632|1404
1623313600000|2021-06-10 08:26:40|1632.4|1631.8|1632.2|1631.8|1632.4|1631.8|1632|1631.8|470
1623313610000|2021-06-10 08:26:50|1632|1632|1632.2|1631.8|1632.2|1632|1632|1631.8|1637
1623313640000|2021-06-10 08:27:20|1632|1631.6|1631.6|1631.4|1632|1631.8|1631.4|1631.2|10602
1623313650000|2021-06-10 08:27:30|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|665
1623313660000|2021-06-10 08:27:40|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.2|339
1623313670000|2021-06-10 08:27:50||1631.4||1631.4||1631.4||1631.4|0
1623313680000|2021-06-10 08:28:00||1631.6||1631.6||1631.6||1631.6|0
1623313690000|2021-06-10 08:28:10|1632|1631.8|1632.2|1631.8|1632.2|1632|1632|1631.8|928
1623313700000|2021-06-10 08:28:20||1632||1632||1632||1631.8|0
1623313710000|2021-06-10 08:28:30|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|330
1623313720000|2021-06-10 08:28:40|1632|1631.8|1632.2|1631.8|1632.2|1631.8|1632|1631.6|1028
1623313730000|2021-06-10 08:28:50|1632|1631.6|1632|1631.6|1632|1631.8|1632|1631.6|185
1623313740000|2021-06-10 08:29:00||1631.4||1631.4||1631.4||1631.4|0
1623313760000|2021-06-10 08:29:20|1631.8|1631.6|1631.6|1631.2|1631.8|1631.6|1631.4|1631|217
1623313770000|2021-06-10 08:29:30|1631.4|1631|1631.4|1631|1631.4|1631|1631|1630.8|5172
1623313790000|2021-06-10 08:29:50||1630.8||1630.8||1630.8||1630.8|0
1623313800000|2021-06-10 08:30:00||1631||1631||1631||1631|0
1623313810000|2021-06-10 08:30:10|1631.2|1630.8|1631|1630.8|1631.2|1630.8|1631|1630.6|215
1623313820000|2021-06-10 08:30:20|1630.8|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|659
1623313830000|2021-06-10 08:30:30|1630.6|1630.2|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|474
1623313840000|2021-06-10 08:30:40|1630.6|1630.2|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|0
1623313850000|2021-06-10 08:30:50|1630.4|1630|1630.8|1630.6|1630.8|1630.6|1630.4|1630|364
1623313860000|2021-06-10 08:31:00|1631||1630.8||1631||1630.8||0
1623313890000|2021-06-10 08:31:30|1631|1630.8|1631.4|1630.8|1631.4|1630.8|1631|1630.8|108
1623313900000|2021-06-10 08:31:40|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|0
1623313910000|2021-06-10 08:31:50|1631.2|1631|1631.2|1630.8|1631.2|1631|1631|1630.8|215
1623313920000|2021-06-10 08:32:00||1631||1630.8||1631||1630.8|250
1623313940000|2021-06-10 08:32:20|1631|1630.6|1631|1630.6|1631|1630.8|1630.8|1630.6|637
1623313950000|2021-06-10 08:32:30|1631.2|1630.8|1631.4|1630.8|1631.4|1631|1631.2|1630.8|1087
1623313960000|2021-06-10 08:32:40|1631.2|1631|1630.6|1630.2|1631.2|1631|1630.6|1630.2|4373
1623313970000|2021-06-10 08:32:50|1630.4|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|2789
1623313980000|2021-06-10 08:33:00|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|0
1623313990000|2021-06-10 08:33:10|1630|1629.8|1629.4|1629.2|1630|1629.8|1629.4|1629.2|106038
1623314000000|2021-06-10 08:33:20|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|4404
1623314020000|2021-06-10 08:33:40|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.4|1629|2614
1623314030000|2021-06-10 08:33:50|1629.6|1629.2|1629.8|1629.4|1629.8|1629.6|1629.6|1629.2|2757
1623314040000|2021-06-10 08:34:00|1630|1629.6|1630.6|1630.2|1630.6|1630.2|1630|1629.6|2708
1623314050000|2021-06-10 08:34:10|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|813
1623314060000|2021-06-10 08:34:20|1630.6|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|522
1623314070000|2021-06-10 08:34:30|1630.6||1630.6||1630.6||1630.6||445
1623314080000|2021-06-10 08:34:40||1630.2||1630.4||1630.4||1630.2|258
1623314090000|2021-06-10 08:34:50|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.6|708
1623314100000|2021-06-10 08:35:00|1631.2|1630.8|1631.2|1630.8|1631.6|1631.2|1631.2|1630.8|1111
1623314110000|2021-06-10 08:35:10|1631.4|1631|1631.4|1631|1631.4|1631|1631.4|1631|123
1623314120000|2021-06-10 08:35:20|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|445
1623314130000|2021-06-10 08:35:30|1631.6|1631.2|1631.4|1631.2|1631.6|1631.2|1631.4|1631.2|833
1623314140000|2021-06-10 08:35:40|1631.6||1631.6||1631.6||1631.6||0
1623314150000|2021-06-10 08:35:50|1631.4|1631|1631.2|1631|1631.4|1631|1631.2|1631|0
1623314160000|2021-06-10 08:36:00|1631|1630.8|1631.2|1631|1631.2|1631|1630.8|1630.4|1733
1623314170000|2021-06-10 08:36:10|1631.4|1630.8|1631|1630.8|1631.4|1630.8|1631|1630.8|571
1623314180000|2021-06-10 08:36:20|1631.2|1631|1631.4|1631|1631.4|1631|1631.2|1631|3011
1623314190000|2021-06-10 08:36:30|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|7
1623314200000|2021-06-10 08:36:40|1631.2||1631||1631.2||1631||0
1623314210000|2021-06-10 08:36:50|1631.2|1630.8|1630.8|1630.4|1631.2|1630.8|1630.4|1630.2|3315
1623314220000|2021-06-10 08:37:00|1630.6|1630.6|1630.6|1630.2|1630.6|1630.6|1630.6|1630.2|7
1623314240000|2021-06-10 08:37:20|1630.4|1630|1630.2|1630|1630.4|1630|1630.2|1630|3153
1623314250000|2021-06-10 08:37:30|1630|1629.8|1630.6|1630.4|1630.6|1630.4|1630|1629.8|2806
1623314260000|2021-06-10 08:37:40|1630.4|1630.2|1630.4|1630.2|1630.6|1630.2|1630.4|1630|6000
1623314270000|2021-06-10 08:37:50|1630.2|1630|1630.4|1630|1630.6|1630.2|1630.2|1630|1376
1623314280000|2021-06-10 08:38:00|1630.6|1630.2|1631|1630.6|1631|1630.6|1630.6|1630.2|1910
1623314290000|2021-06-10 08:38:10|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.6|1630.2|0
1623314300000|2021-06-10 08:38:20|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|0
1623314320000|2021-06-10 08:38:40|1631|1630.6|1631.2|1630.8|1631.2|1630.8|1631|1630.6|324
1623314330000|2021-06-10 08:38:50|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|70
1623314340000|2021-06-10 08:39:00|1631.6|1631.4|1631.4|1631|1631.6|1631.4|1631.2|1631|444
1623314350000|2021-06-10 08:39:10|1631.6||1631.6||1631.6||1631.6||0
1623314380000|2021-06-10 08:39:40||1631.2||1631.2||1631.2||1631.2|0
1623314390000|2021-06-10 08:39:50||1631||1631.2||1631.2||1631|0
1623314400000|2021-06-10 08:40:00|1631.4|1631|1631.4|1631|1631.4|1631|1631.4|1631|0
1623314410000|2021-06-10 08:40:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|0
1623314430000|2021-06-10 08:40:30|1631.8|1631.4|1632|1631.8|1632.2|1631.8|1631.8|1631.4|1962
1623314440000|2021-06-10 08:40:40|1632.2||1632.2||1632.2||1632.2||0
1623314450000|2021-06-10 08:40:50||1632||1632||1632||1632|0
1623314460000|2021-06-10 08:41:00|1632.4|1632.2|1632.8|1632.6|1632.8|1632.6|1632.2|1631.8|2322
1623314470000|2021-06-10 08:41:10|1633||1633||1633||1632.8||105
1623314490000|2021-06-10 08:41:30|1632.8|1632.8|1633|1632.8|1633|1632.8|1632.8|1632.6|422
1623314510000|2021-06-10 08:41:50|1633.2|1633|1633.2|1633|1633.4|1633.2|1633.2|1633|2124
1623314520000|2021-06-10 08:42:00|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|0
1623314530000|2021-06-10 08:42:10|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|3964
1623314550000|2021-06-10 08:42:30|1633|1633|1632.8|1632.4|1633|1633|1632.8|1632.4|2617
1623314560000|2021-06-10 08:42:40|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632.4|1632.2|1297
1623314570000|2021-06-10 08:42:50|1633|1632.6|1633|1632.6|1633|1632.8|1633|1632.6|1066
1623314580000|2021-06-10 08:43:00||1632.8||1632.6||1632.8||1632.6|98
1623314600000|2021-06-10 08:43:20||1632.8||1632.6||1632.8||1632.6|198
1623314610000|2021-06-10 08:43:30|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|114
1623314620000|2021-06-10 08:43:40|1633|1632.4|1633|1632.8|1633.2|1632.8|1632.8|1632.4|4670
1623314630000|2021-06-10 08:43:50|1632.8|1632.6|1633|1632.8|1633|1632.8|1632.8|1632.6|2
1623314640000|2021-06-10 08:44:00|1632.8|1632.6|1632.8|1632.4|1632.8|1632.6|1632.8|1632.4|589
1623314650000|2021-06-10 08:44:10|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|0
1623314660000|2021-06-10 08:44:20|1632.4|1632.4|1632.2|1632|1632.6|1632.4|1632.2|1632|130
1623314670000|2021-06-10 08:44:30|1632.4|1631.8|1632.2|1631.8|1632.4|1631.8|1632.2|1631.8|138
1623314690000|2021-06-10 08:44:50|1632.4|1632|1632.6|1632.2|1632.6|1632.4|1632.4|1632|1907
1623314700000|2021-06-10 08:45:00||1632.4||1632.4||1632.4||1632.4|0
1623314710000|2021-06-10 08:45:10||1632.2||1632.2||1632.2||1632.2|0
1623314730000|2021-06-10 08:45:30||1632.4||1632.4||1632.4||1632.4|0
1623314740000|2021-06-10 08:45:40|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|734
1623314750000|2021-06-10 08:45:50|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1631.8|321
1623314760000|2021-06-10 08:46:00|1632|1631.8|1632.8|1632.4|1632.8|1632.4|1632|1631.8|3677
1623314770000|2021-06-10 08:46:10||1632.2||1632.4||1632.4||1632.2|0
1623314790000|2021-06-10 08:46:30||1632.6||1632.6||1632.6||1632.6|0
1623314800000|2021-06-10 08:46:40|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|700
1623314810000|2021-06-10 08:46:50||1632.6||1632.6||1632.6||1632.6|0
1623314820000|2021-06-10 08:47:00||1632.8||1632.6||1632.8||1632.6|0
1623314850000|2021-06-10 08:47:30|1632.8|1632.4|1632.4|1632|1632.8|1632.4|1632.4|1632|1218
1623314860000|2021-06-10 08:47:40||1632.2||1632||1632.2||1632|0
1623314880000|2021-06-10 08:48:00|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|0
1623314900000|2021-06-10 08:48:20||1632||1632||1632||1631.8|0
1623314910000|2021-06-10 08:48:30|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|341
1623314920000|2021-06-10 08:48:40|1632.4|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|1665
1623314930000|2021-06-10 08:48:50||1632.2||1632.2||1632.2||1632.2|0
1623314950000|2021-06-10 08:49:10|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|0
1623314960000|2021-06-10 08:49:20||1632.2||1632.2||1632.2||1632.2|1000
1623314970000|2021-06-10 08:49:30|1632.2|1632|1632|1631.6|1632.2|1632|1631.6|1631.4|4602
1623314980000|2021-06-10 08:49:40|1631.8||1632||1632||1631.8||0
1623315010000|2021-06-10 08:50:10||1631.8||1631.8||1631.8||1631.8|700
1623315040000|2021-06-10 08:50:40|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1632|653
1623315050000|2021-06-10 08:50:50|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|248
1623315060000|2021-06-10 08:51:00|1632.6|1632.4|1632.4|1632.2|1632.8|1632.4|1632.4|1632|955
1623315070000|2021-06-10 08:51:10|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|0
1623315080000|2021-06-10 08:51:20|1632.6|1632.4|1632.6|1632.2|1632.6|1632.4|1632.6|1632.2|0
1623315090000|2021-06-10 08:51:30|1632.2|1632|1632.2|1631.8|1632.2|1632|1632.2|1631.8|472
1623315100000|2021-06-10 08:51:40||1632||1632||1632||1632|0
1623315110000|2021-06-10 08:51:50||1631.8||1631.8||1631.8||1631.8|0
1623315120000|2021-06-10 08:52:00|1632.4|1632|1632.6|1632.2|1632.8|1632.6|1632.4|1632|1030
1623315130000|2021-06-10 08:52:10||1632.4||1632.2||1632.4||1632.2|0
1623315140000|2021-06-10 08:52:20|1632.8|1632.4|1633|1632.8|1633|1632.8|1632.8|1632.4|904
1623315150000|2021-06-10 08:52:30|1633.2|1633|1633.8|1633.4|1633.8|1633.4|1633.2|1633|763
1623315160000|2021-06-10 08:52:40|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|6088
1623315170000|2021-06-10 08:52:50|1633.8||1633.8||1633.8||1633.8||200
1623315180000|2021-06-10 08:53:00|1634||1634||1634||1633.8||0
1623315190000|2021-06-10 08:53:10|1633.8||1634||1634||1633.8||0
1623315200000|2021-06-10 08:53:20||1633.8||1633.8||1633.8||1633.8|1146
1623315220000|2021-06-10 08:53:40|1634.2|1634|1634.4|1634.2|1634.6|1634.2|1634.2|1634|2112
1623315240000|2021-06-10 08:54:00||1634||1634||1634||1634|0
1623315250000|2021-06-10 08:54:10|1634.2|1633.8|1634.4|1634|1634.4|1634|1634.2|1633.8|12
1623315260000|2021-06-10 08:54:20||1634.2||1634.2||1634.2||1634.2|2000
1623315270000|2021-06-10 08:54:30|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|215
1623315280000|2021-06-10 08:54:40||1634.2||1634||1634.2||1634|855
1623315300000|2021-06-10 08:55:00|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|0
1623315320000|2021-06-10 08:55:20|1634.8|1634.4|1634.8|1634.6|1635.2|1634.8|1634.8|1634.4|4436
1623315330000|2021-06-10 08:55:30|1634.6|1634.4|1635|1634.6|1635|1634.6|1634.6|1634.4|79
1623315370000|2021-06-10 08:56:10|1634.8||1634.8||1634.8||1634.8||0
1623315380000|2021-06-10 08:56:20|||||||||57
1623315410000|2021-06-10 08:56:50|1634.6|1634.4|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|630
1623315450000|2021-06-10 08:57:30|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1634|175
1623315460000|2021-06-10 08:57:40|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|0
1623315490000|2021-06-10 08:58:10|1634.4|1634|1634.4|1634|1634.4|1634|1634|1633.6|1005
1623315500000|2021-06-10 08:58:20|1634.2||1634.2||1634.2||1634.2||0
1623315510000|2021-06-10 08:58:30|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.8|392
1623315520000|2021-06-10 08:58:40|1634.2||1634.2||1634.2||1634.2||0
1623315530000|2021-06-10 08:58:50|1634|1633.6|1633.8|1633.6|1634|1633.6|1633.6|1633.4|0
1623315540000|2021-06-10 08:59:00||1633.4||1633.6||1633.6||1633.4|595
1623315570000|2021-06-10 08:59:30|||||||||529
1623315580000|2021-06-10 08:59:40|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|470
1623315590000|2021-06-10 08:59:50|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|1253
1623315600000|2021-06-10 09:00:00|1633.6|1633.2|1634.4|1634|1634.4|1634|1633.6|1633.2|1674
1623315610000|2021-06-10 09:00:10|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634.2|54
1623315620000|2021-06-10 09:00:20|1634.2|1634|1634.2|1633.8|1634.2|1634|1634|1633.8|1529
1623315640000|2021-06-10 09:00:40|1634|1634|1634.4|1634|1634.4|1634|1634|1634|365
1623315650000|2021-06-10 09:00:50|1634.2||1634.2||1634.2||1634.2||0
1623315670000|2021-06-10 09:01:10||1633.8||1634||1634||1633.8|0
1623315680000|2021-06-10 09:01:20|1634.4||1634.4||1634.4||1634.4||2679
1623315690000|2021-06-10 09:01:30|1634.6|1634.2|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|100
1623315700000|2021-06-10 09:01:40|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|0
1623315710000|2021-06-10 09:01:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|0
1623315720000|2021-06-10 09:02:00|1634||1634.2||1634.2||1634||0
1623315730000|2021-06-10 09:02:10|1634.4|1634|1634.4|1634.2|1634.4|1634.2|1634.4|1634|122
1623315740000|2021-06-10 09:02:20|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|34
1623315750000|2021-06-10 09:02:30|||||||||300
1623315760000|2021-06-10 09:02:40|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.4|1634|0
1623315770000|2021-06-10 09:02:50||1634.2||1634||1634.2||1634|0
1623315780000|2021-06-10 09:03:00|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1634|1633.6|636
1623315790000|2021-06-10 09:03:10|1634.2|1633.8|1634.6|1634.4|1634.8|1634.4|1634.2|1633.8|643
1623315800000|2021-06-10 09:03:20|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|365
1623315810000|2021-06-10 09:03:30|1634.6|1634.2|1634.6|1634.4|1634.6|1634.4|1634.6|1634.2|123
1623315820000|2021-06-10 09:03:40|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|570
1623315830000|2021-06-10 09:03:50|1635||1635||1635||1634.8||1
1623315840000|2021-06-10 09:04:00|1635.2|1634.8|1635.4|1635.2|1635.6|1635.2|1635.2|1634.8|846
1623315860000|2021-06-10 09:04:20|1635.6|1635.4|1635.8|1635.6|1636|1635.8|1635.6|1635.4|2642
1623315870000|2021-06-10 09:04:30|1636|1635.8|1636.2|1635.6|1636.4|1636|1635.8|1635.6|3207
1623315880000|2021-06-10 09:04:40|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|1069
1623315890000|2021-06-10 09:04:50|1635.8|1635.2|1635.6|1635.2|1635.8|1635.2|1635.6|1635.2|0
1623315900000|2021-06-10 09:05:00|1635.2|1635.4|1635.6|1635.2|1635.6|1635.4|1635.2|1635|2290
1623315910000|2021-06-10 09:05:10|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.4|1340
1623315920000|2021-06-10 09:05:20|1636.2|1636|1636|1635.6|1636.2|1636|1636|1635.6|0
1623315930000|2021-06-10 09:05:30|1635.8||1635.8||1635.8||1635.8||0
1623315950000|2021-06-10 09:05:50|1636||1636||1636||1636||0
1623315960000|2021-06-10 09:06:00|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|214
1623315970000|2021-06-10 09:06:10|1635.8||1635.8||1635.8||1635.8||0
1623315980000|2021-06-10 09:06:20|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.2|1635|535
1623315990000|2021-06-10 09:06:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|58
1623316000000|2021-06-10 09:06:40||1635.4||1635.2||1635.4||1635.2|0
1623316010000|2021-06-10 09:06:50||1635.4||1635.4||1635.4||1635.4|0
1623316020000|2021-06-10 09:07:00|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|215
1623316030000|2021-06-10 09:07:10|1635.8|1635.2|1636.2|1635.8|1636.2|1636|1635.8|1635.2|4655
1623316040000|2021-06-10 09:07:20||1635.6||1635.8||1635.8||1635.6|0
1623316050000|2021-06-10 09:07:30|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.8|1635.6|667
1623316060000|2021-06-10 09:07:40||1635.4||1635.4||1635.6||1635.4|873
1623316080000|2021-06-10 09:08:00|1635.6|1635.6|1635.4|1635.2|1635.6|1635.6|1635.2|1634.8|18300
1623316090000|2021-06-10 09:08:10|1635.2|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|999
1623316110000|2021-06-10 09:08:30||1635||1635||1635||1634.8|0
1623316120000|2021-06-10 09:08:40||1634.8||1634.8||1635||1634.8|0
1623316140000|2021-06-10 09:09:00|1635||1635||1635||1635||0
1623316150000|2021-06-10 09:09:10|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|10
1623316160000|2021-06-10 09:09:20|1634.6|1634.6|1634.6|1634.2|1634.6|1634.6|1634.6|1634.2|573
1623316180000|2021-06-10 09:09:40|1634.4|1634|1634.2|1634|1634.4|1634|1634.2|1634|536
1623316190000|2021-06-10 09:09:50||1633.8||1633.8||1633.8||1633.8|0
1623316200000|2021-06-10 09:10:00||1634||1633.8||1634||1633.8|0
1623316210000|2021-06-10 09:10:10|1634|1633.6|1634|1633.8|1634.2|1633.8|1634|1633.6|0
1623316220000|2021-06-10 09:10:20|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1633.8|10503
1623316230000|2021-06-10 09:10:30||1634.2||1634.2||1634.2||1634.2|0
1623316240000|2021-06-10 09:10:40|1634.6|1634.4|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|1715
1623316250000|2021-06-10 09:10:50||1634.2||1634.2||1634.2||1634.2|0
1623316260000|2021-06-10 09:11:00||1634.4||1634.2||1634.4||1634.2|0
1623316270000|2021-06-10 09:11:10|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1011
1623316300000|2021-06-10 09:11:40||1634.6||1634.4||1634.6||1634.4|0
1623316310000|2021-06-10 09:11:50|1634.6|1634.6|1634.8|1634.6|1634.8|1634.6|1634.6|1634.6|300
1623316320000|2021-06-10 09:12:00|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.2|215
1623316330000|2021-06-10 09:12:10||1634.2||1634.2||1634.2||1634.2|0
1623316340000|2021-06-10 09:12:20|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|0
1623316350000|2021-06-10 09:12:30|1634.2||1634.2||1634.2||1634.2||0
1623316360000|2021-06-10 09:12:40|1634|1633.8|1634|1633.6|1634|1633.8|1634|1633.6|732
1623316380000|2021-06-10 09:13:00|1634.2|1633.8|1634.8|1634.4|1634.8|1634.4|1634.2|1633.8|137
1623316390000|2021-06-10 09:13:10|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|2295
1623316400000|2021-06-10 09:13:20|1634.4|1634|1634.4|1634|1634.4|1634|1634.2|1634|1239
1623316410000|2021-06-10 09:13:30|1634.2|1633.8|1633.8|1633.6|1634.2|1633.8|1633.6|1633.4|4200
1623316420000|2021-06-10 09:13:40|1634||1634||1634||1634||0
1623316450000|2021-06-10 09:14:10||1633.8||1633.8||1633.8||1633.8|0
1623316460000|2021-06-10 09:14:20|1634.2|1634|1634.8|1634.6|1635|1634.8|1634.2|1634|3276
1623316470000|2021-06-10 09:14:30|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|2642
1623316480000|2021-06-10 09:14:40|1634.4|1634.4|1634.4|1634|1634.4|1634.4|1634.4|1634|0
1623316490000|2021-06-10 09:14:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|100
1623316500000|2021-06-10 09:15:00|1634|1634|1634.2|1633.8|1634.2|1634|1634|1633.8|218
1623316510000|2021-06-10 09:15:10|1634||1634||1634||1634||320
1623316520000|2021-06-10 09:15:20|1634.2|1634|1634.2|1633.8|1634.2|1634|1634.2|1633.8|0
1623316530000|2021-06-10 09:15:30||1634||1634||1634||1634|0
1623316540000|2021-06-10 09:15:40|1634.4|1634.2|1634.6|1634.2|1634.6|1634.4|1634.4|1634|1209
1623316560000|2021-06-10 09:16:00|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|1658
1623316570000|2021-06-10 09:16:10|1634.4|1634.4|1634|1633.8|1634.4|1634.4|1634|1633.8|0
1623316600000|2021-06-10 09:16:40|1633.8|1633.6|1633.8|1633.6|1633.8|1633.8|1633.8|1633.6|265
1623316610000|2021-06-10 09:16:50|1634|1633.8|1634|1633.6|1634|1633.8|1634|1633.6|2332
1623316620000|2021-06-10 09:17:00|1633.8|1633.8|1633.8|1633.6|1633.8|1633.8|1633.8|1633.6|0
1623316630000|2021-06-10 09:17:10|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|219
1623316640000|2021-06-10 09:17:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|350
1623316650000|2021-06-10 09:17:30|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.6|1633.2|0
1623316660000|2021-06-10 09:17:40||1633.2||1633.4||1633.4||1633.2|8
1623316670000|2021-06-10 09:17:50|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|625
1623316680000|2021-06-10 09:18:00|1634|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|333
1623316690000|2021-06-10 09:18:10|||||||||500
1623316700000|2021-06-10 09:18:20|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|1034
1623316710000|2021-06-10 09:18:30|1634.2|1633.8|1634.2|1634|1634.2|1634|1634.2|1633.8|1799
1623316720000|2021-06-10 09:18:40||1633.8||1633.8||1634||1633.8|0
1623316730000|2021-06-10 09:18:50|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|0
1623316740000|2021-06-10 09:19:00||1633.8||1633.8||1633.8||1633.8|0
1623316760000|2021-06-10 09:19:20|1634.2|1634|1634.2|1633.8|1634.2|1634|1634.2|1633.8|122
1623316790000|2021-06-10 09:19:50|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|1441
1623316800000|2021-06-10 09:20:00||1633.8||1634||1634||1633.8|0
1623316830000|2021-06-10 09:20:30|1634.2||1634.2||1634.2||1634.2||97
1623316840000|2021-06-10 09:20:40|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|134
1623316850000|2021-06-10 09:20:50|1634.6|1634|1634.4|1634|1634.6|1634.2|1634|1633.8|2217
1623316860000|2021-06-10 09:21:00|1634.2||1634.4||1634.4||1634.2||300
1623316870000|2021-06-10 09:21:10|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|337
1623316880000|2021-06-10 09:21:20||1634.6||1634.6||1634.6||1634.6|0
1623316900000|2021-06-10 09:21:40|1635|1634.8|1635|1634.8|1635|1634.8|1635|1634.8|2050
1623316910000|2021-06-10 09:21:50|1635.2|1635|1635.4|1635.2|1635.6|1635.4|1635.2|1635|1836
1623316920000|2021-06-10 09:22:00|1635.2|1635|1635.2|1635|1635.2|1635|1635.2|1635|276
1623316930000|2021-06-10 09:22:10|||||||||25
1623316940000|2021-06-10 09:22:20|1635|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|435
1623316950000|2021-06-10 09:22:30|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1623316970000|2021-06-10 09:22:50|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635.2|1
1623316980000|2021-06-10 09:23:00|||||||||285
1623316990000|2021-06-10 09:23:10|1635.2|1635|1635.4|1634.8|1635.4|1635|1635.2|1634.8|215
1623317000000|2021-06-10 09:23:20|1635.2|1635|1634.8|1634.6|1635.4|1635|1634.8|1634.6|0
1623317010000|2021-06-10 09:23:30|1635||1635||1635||1635||365
1623317020000|2021-06-10 09:23:40||1634.8||1634.8||1634.8||1634.8|0
1623317030000|2021-06-10 09:23:50|1634.8|1634.6|1634.6|1634.2|1635|1634.6|1634.4|1634.2|1555
1623317040000|2021-06-10 09:24:00|1634.4|1634.4|1634.8|1634.6|1634.8|1634.6|1634.4|1634.2|631
1623317070000|2021-06-10 09:24:30|||||||||380
1623317080000|2021-06-10 09:24:40|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|768
1623317090000|2021-06-10 09:24:50|1634.8|1634.6|1635.2|1635|1635.2|1635|1634.8|1634.6|1185
1623317100000|2021-06-10 09:25:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|1690
1623317110000|2021-06-10 09:25:10||1635.4||1635.4||1635.4||1635.4|0
1623317120000|2021-06-10 09:25:20|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|215
1623317130000|2021-06-10 09:25:30|1635.8|1635.6|1635.6|1635.4|1635.8|1635.6|1635.6|1635.4|293
1623317150000|2021-06-10 09:25:50|1635.8||1635.8||1635.8||1635.8||0
1623317160000|2021-06-10 09:26:00|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|1097
1623317170000|2021-06-10 09:26:10|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|1339
1623317180000|2021-06-10 09:26:20|1635.8|1635.4|1636.4|1636|1636.4|1636.2|1635.8|1635.4|3105
1623317190000|2021-06-10 09:26:30||1636.2||1636.2||1636.2||1636|0
1623317200000|2021-06-10 09:26:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|952
1623317220000|2021-06-10 09:27:00|1636.4|1636.2|1636|1635.8|1636.4|1636.2|1636|1635.6|216
1623317230000|2021-06-10 09:27:10||1635.6||1635.6||1635.6||1635.6|0
1623317240000|2021-06-10 09:27:20||1635.8||1635.6||1635.8||1635.6|0
1623317250000|2021-06-10 09:27:30|1635.8|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.8|214
1623317260000|2021-06-10 09:27:40|1636.2|1636|1636.4|1636.2|1636.6|1636.2|1636.2|1636|3289
1623317270000|2021-06-10 09:27:50|1636.6||1636.6||1636.6||1636.6||0
1623317280000|2021-06-10 09:28:00|1636.4||1636.6||1636.6||1636.4||0
1623317290000|2021-06-10 09:28:10|1636.4||1636.4||1636.4||1636.4||0
1623317300000|2021-06-10 09:28:20|1636.6||1636.6||1636.6||1636.6||0
1623317320000|2021-06-10 09:28:40|1636.4|1636|1636|1635.6|1636.4|1636|1636|1635.6|214
1623317330000|2021-06-10 09:28:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|321
1623317340000|2021-06-10 09:29:00|1635.6||1635.6||1635.6||1635.6||0
1623317350000|2021-06-10 09:29:10|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|1656
1623317360000|2021-06-10 09:29:20|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|0
1623317370000|2021-06-10 09:29:30|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.6|0
1623317380000|2021-06-10 09:29:40|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|2113
1623317390000|2021-06-10 09:29:50|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|318
1623317400000|2021-06-10 09:30:00|1636.2|1636|1636.4|1636.2|1636.6|1636.4|1636.2|1636|11943
1623317410000|2021-06-10 09:30:10|1636.2|1636|1636.8|1636.4|1636.8|1636.4|1636|1635.8|5785
1623317420000|2021-06-10 09:30:20|1636.6||1636.6||1636.6||1636.6||0
1623317430000|2021-06-10 09:30:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|3201
1623317450000|2021-06-10 09:30:50|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|1723
1623317460000|2021-06-10 09:31:00|1636.6|1636.4|1636.8|1636.6|1637|1636.8|1636.6|1636.4|2876
1623317470000|2021-06-10 09:31:10|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|0
1623317480000|2021-06-10 09:31:20|1637.2|1637|1636.8|1636.6|1637.2|1637|1636.8|1636.6|2290
1623317490000|2021-06-10 09:31:30|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|670
1623317500000|2021-06-10 09:31:40|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|1890
1623317510000|2021-06-10 09:31:50|1637|1637|1637.6|1637.2|1637.6|1637.4|1637|1637|4550
1623317520000|2021-06-10 09:32:00|1637.4|1637.4|1638|1637.8|1638|1637.8|1637.4|1637.4|1056
1623317550000|2021-06-10 09:32:30|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.4|1792
1623317560000|2021-06-10 09:32:40|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.6|1637.4|2460
1623317570000|2021-06-10 09:32:50||1637.4||1637.4||1637.4||1637.4|0
1623317580000|2021-06-10 09:33:00||1637.6||1637.6||1637.6||1637.6|1000
1623317590000|2021-06-10 09:33:10|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|1697
1623317600000|2021-06-10 09:33:20|||||||||59
1623317610000|2021-06-10 09:33:30|1638.2|1638|1637.6|1637.4|1638.2|1638|1637.4|1637.2|3775
1623317620000|2021-06-10 09:33:40|1637.8|1637.2|1637.8|1637.4|1637.8|1637.6|1637.8|1637.2|153
1623317630000|2021-06-10 09:33:50|1638|1637.6|1638.2|1638|1638.2|1638|1638|1637.6|1450
1623317640000|2021-06-10 09:34:00|1638.4|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638.2|794
1623317650000|2021-06-10 09:34:10|1638.6|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|2400
1623317670000|2021-06-10 09:34:30|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|214
1623317680000|2021-06-10 09:34:40|1638|1637.8|1638|1637.6|1638|1637.8|1638|1637.6|0
1623317690000|2021-06-10 09:34:50|1637.8|1637.4|1638|1637.8|1638|1637.8|1637.8|1637.4|215
1623317700000|2021-06-10 09:35:00|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|1765
1623317710000|2021-06-10 09:35:10||1637.8||1638||1638||1637.8|0
1623317720000|2021-06-10 09:35:20||1637.8||1637.8||1637.8||1637.8|0
1623317730000|2021-06-10 09:35:30|1638||1638.2||1638.2||1638||0
1623317740000|2021-06-10 09:35:40|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|278
1623317750000|2021-06-10 09:35:50||1637.6||1637.4||1637.6||1637.4|0
1623317760000|2021-06-10 09:36:00||1637.6||1637.6||1637.6||1637.6|0
1623317770000|2021-06-10 09:36:10||1637.4||1637.4||1637.6||1637.4|0
1623317780000|2021-06-10 09:36:20|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|612
1623317790000|2021-06-10 09:36:30|1637.8|1637.4|1638|1637.8|1638|1637.8|1637.8|1637.4|214
1623317800000|2021-06-10 09:36:40|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|1045
1623317810000|2021-06-10 09:36:50|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638|1637.8|671
1623317820000|2021-06-10 09:37:00|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|0
1623317840000|2021-06-10 09:37:20|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.4|240
1623317850000|2021-06-10 09:37:30|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|716
1623317860000|2021-06-10 09:37:40|1638.8|1638.2|1638.6|1638.2|1638.8|1638.2|1638.6|1638.2|0
1623317870000|2021-06-10 09:37:50|1638.4|1638|1638.4|1638|1638.4|1638|1638.4|1638|0
1623317880000|2021-06-10 09:38:00|1638.2|1637.8|1638.2|1638|1638.2|1638|1638.2|1637.8|0
1623317890000|2021-06-10 09:38:10|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|0
1623317900000|2021-06-10 09:38:20|1638.2|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|0
1623317910000|2021-06-10 09:38:30|1638.2|1638|1638.4|1638|1638.4|1638.2|1638|1637.8|2956
1623317920000|2021-06-10 09:38:40|1638.2|1638.2|1638.4|1638.2|1638.6|1638.2|1638.2|1638|3357
1623317930000|2021-06-10 09:38:50|1638.6|1638.4|1639.2|1639|1639.2|1639|1638.6|1638.2|6082
1623317940000|2021-06-10 09:39:00|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|337
1623317950000|2021-06-10 09:39:10|1639.6|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|1014
1623317970000|2021-06-10 09:39:30|1640|1639.8|1640|1639.8|1640.2|1640|1640|1639.8|12481
1623317980000|2021-06-10 09:39:40|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|2103
1623317990000|2021-06-10 09:39:50|1640|1639.8|1639.8|1639.6|1640.2|1640|1639.8|1639.6|2229
1623318000000|2021-06-10 09:40:00||1639.4||1639.4||1639.4||1639.4|300
1623318010000|2021-06-10 09:40:10|1640|1639.6|1640.8|1640.6|1641|1640.8|1640|1639.6|5837
1623318020000|2021-06-10 09:40:20|1641|1640.8|1642|1641.8|1642|1641.8|1641|1640.8|7700
1623318040000|2021-06-10 09:40:40|1641.8|1641.6|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|3976
1623318050000|2021-06-10 09:40:50|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|350
1623318060000|2021-06-10 09:41:00|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|0
1623318070000|2021-06-10 09:41:10|1641.4||1641.4||1641.4||1641.4||352
1623318080000|2021-06-10 09:41:20|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|803
1623318090000|2021-06-10 09:41:30|1641.4|1641.2|1641.4|1641.2|1641.6|1641.2|1641.4|1641.2|900
1623318100000|2021-06-10 09:41:40||1641||1641.2||1641.2||1641|0
1623318110000|2021-06-10 09:41:50|1641.6|1641.4|1642|1641.8|1642|1641.8|1641.6|1641.4|8714
1623318120000|2021-06-10 09:42:00|1641.8|1641.6|1641.8|1641.6|1641.8|1641.8|1641.8|1641.6|783
1623318130000|2021-06-10 09:42:10|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|2187
1623318140000|2021-06-10 09:42:20|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1516
1623318160000|2021-06-10 09:42:40|||||||||4000
1623318180000|2021-06-10 09:43:00|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|4239
1623318200000|2021-06-10 09:43:20|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|1334
1623318210000|2021-06-10 09:43:30||1642||1642||1642||1642|0
1623318220000|2021-06-10 09:43:40|1642.2|1642.2|1642.6|1642.2|1642.6|1642.4|1642.2|1642.2|3031
1623318230000|2021-06-10 09:43:50|||||||||150
1623318240000|2021-06-10 09:44:00|1642.4||1642.6||1642.6||1642.4||2112
1623318260000|2021-06-10 09:44:20|1642.8|1642.4|1642.8|1642.6|1642.8|1642.6|1642.8|1642.4|4702
1623318270000|2021-06-10 09:44:30|1642.6|1642.4|1642.6|1642.4|1642.8|1642.4|1642.6|1642.2|2691
1623318280000|2021-06-10 09:44:40|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.6|1642.6|3290
1623318290000|2021-06-10 09:44:50|1643.4|1643|1643.8|1643.4|1643.8|1643.6|1643.4|1643|11938
1623318300000|2021-06-10 09:45:00|1643.6|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|2318
1623318310000|2021-06-10 09:45:10|1644|1643.6|1644|1643.8|1644|1643.8|1644|1643.6|1254
1623318320000|2021-06-10 09:45:20|1644.2||1644.2||1644.2||1644||1338
1623318360000|2021-06-10 09:46:00|1644.4|1644|1644.6|1644.4|1644.6|1644.4|1644.2|1644|6614
1623318370000|2021-06-10 09:46:10|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|0
1623318380000|2021-06-10 09:46:20|1645|1644.8|1645.4|1645|1645.4|1645|1645|1644.8|64105
1623318390000|2021-06-10 09:46:30|1645.2|1644.8|1645.2|1645|1645.2|1645|1645|1644.8|5925
1623318400000|2021-06-10 09:46:40|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|1645.2|1645|2467
1623318410000|2021-06-10 09:46:50|1645.2|1645|1645.4|1645|1645.4|1645.2|1645.2|1645|64
1623318420000|2021-06-10 09:47:00||1645.2||1645.2||1645.2||1645.2|144
1623318460000|2021-06-10 09:47:40|1645.6|1645.4|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|448
1623318470000|2021-06-10 09:47:50|1645.6|1645.6|1645.8|1645.6|1645.8|1645.6|1645.6|1645.4|2954
1623318480000|2021-06-10 09:48:00|1646|1645.8|1645.6|1645.4|1646|1645.8|1645.6|1645.4|8993
1623318490000|2021-06-10 09:48:10|||||||||887
1623318510000|2021-06-10 09:48:30|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|1017
1623318520000|2021-06-10 09:48:40|1645.4|1645.2|1645.2|1645|1645.4|1645.2|1645.2|1645|1789
1623318530000|2021-06-10 09:48:50|1645|1644.8|1645|1644.6|1645|1644.8|1645|1644.6|2169
1623318540000|2021-06-10 09:49:00|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.8|1644.4|0
1623318550000|2021-06-10 09:49:10|1645|1644.4|1645.2|1645|1645.4|1645|1645|1644.4|3116
1623318560000|2021-06-10 09:49:20|||||||||3000
1623318580000|2021-06-10 09:49:40|1645|1644.8|1645.4|1645.2|1645.4|1645.2|1644.8|1644.6|2985
1623318590000|2021-06-10 09:49:50|1645.6|1645.4|1646|1645.8|1646|1645.8|1645.6|1645.4|16500
1623318600000|2021-06-10 09:50:00|1645.8|1645.6|1646|1645.8|1646|1645.8|1645.8|1645.6|4058
1623318620000|2021-06-10 09:50:20|1646.2|1646|1646.4|1646.2|1646.6|1646.4|1646.2|1646|4933
1623318630000|2021-06-10 09:50:30|||||||||940
1623318660000|2021-06-10 09:51:00|1646.6|1646.4|1646.6|1646.4|1646.8|1646.4|1646.6|1646.4|879
1623318670000|2021-06-10 09:51:10|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|501
1623318690000|2021-06-10 09:51:30|1647|1646.8|1647|1646.8|1647|1646.8|1647|1646.8|1535
1623318710000|2021-06-10 09:51:50|1647.2|1647|1646.8|1646.6|1647.4|1647.2|1646.8|1646.6|9384
1623318720000|2021-06-10 09:52:00|1647|1646.8|1647|1646.6|1647|1646.8|1647|1646.6|1306
1623318730000|2021-06-10 09:52:10|1647.2|1646.8|1647.6|1647.2|1647.6|1647.2|1647.2|1646.8|545
1623318750000|2021-06-10 09:52:30|1647.4||1647.4||1647.4||1647.4||0
1623318760000|2021-06-10 09:52:40|||||||||300
1623318770000|2021-06-10 09:52:50|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|465
1623318780000|2021-06-10 09:53:00|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.6|1647.4|2008
1623318790000|2021-06-10 09:53:10|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|567
1623318800000|2021-06-10 09:53:20|1648.2|1648|1648.2|1648|1648.6|1648.2|1648.2|1648|8536
1623318820000|2021-06-10 09:53:40|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|576
1623318830000|2021-06-10 09:53:50|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|2320
1623318840000|2021-06-10 09:54:00|1647.6|1647.4|1647.2|1647|1647.6|1647.4|1647|1646.8|1656
1623318850000|2021-06-10 09:54:10|1647.4|1647.2|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|451
1623318860000|2021-06-10 09:54:20||1647.4||1647.4||1647.4||1647.4|0
1623318870000|2021-06-10 09:54:30|1647.8|1647.6|1648.2|1648|1648.2|1648|1647.8|1647.6|1777
1623318880000|2021-06-10 09:54:40|1648.4|1648.2|1648.2|1647.8|1648.4|1648.2|1648|1647.8|3382
1623318890000|2021-06-10 09:54:50|1648.4|1648|1648.6|1648.2|1648.8|1648.4|1648.4|1648|6030
1623318900000|2021-06-10 09:55:00|1648.8|1648.4|1648.8|1648.6|1649|1648.8|1648.8|1648.4|2016
1623318910000|2021-06-10 09:55:10|1648.6|1648.4|1649|1648.6|1649|1648.8|1648.6|1648.4|8480
1623318920000|2021-06-10 09:55:20|1649.2|1648.8|1649|1648.8|1649.2|1649|1649|1648.8|4775
1623318930000|2021-06-10 09:55:30|1649.2|1649|1649.2|1648.8|1649.2|1649|1649.2|1648.8|71
1623318940000|2021-06-10 09:55:40||1649||1648.8||1649||1648.8|0
1623318950000|2021-06-10 09:55:50||1649||1649||1649||1649|113
1623318960000|2021-06-10 09:56:00||1648.8||1649||1649||1648.8|513
1623318970000|2021-06-10 09:56:10|1649.4|1649.2|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|2556
1623318980000|2021-06-10 09:56:20|1649.4|1649.2|1649.4|1649.2|1649.6|1649.2|1649.4|1649.2|1326
1623318990000|2021-06-10 09:56:30|1649.6|1649.4|1649.6|1649.2|1649.6|1649.4|1649.4|1649.2|300
1623319000000|2021-06-10 09:56:40||1649.4||1649.4||1649.4||1649.4|0
1623319010000|2021-06-10 09:56:50|1649|1648.8|1648.8|1648.6|1649.4|1648.8|1648.8|1648.6|17740
1623319030000|2021-06-10 09:57:10|1649|1648.4|1648.6|1648.4|1649|1648.4|1648.6|1648.4|3623
1623319040000|2021-06-10 09:57:20|1648.4|1648.2|1648.2|1648|1648.6|1648.2|1648|1647.8|1692
1623319050000|2021-06-10 09:57:30|1648.4|1648.2|1648.2|1647.8|1648.4|1648.2|1648|1647.8|5984
1623319060000|2021-06-10 09:57:40|1648|1647.6|1648|1647.6|1648|1647.8|1648|1647.6|0
1623319070000|2021-06-10 09:57:50||1647.8||1647.6||1647.8||1647.6|0
1623319090000|2021-06-10 09:58:10|1648.2|1647.8|1648.2|1648|1648.2|1648|1648.2|1647.8|1004
1623319100000|2021-06-10 09:58:20|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|580
1623319110000|2021-06-10 09:58:30|1648.2|1648|1648.2|1648|1648.2|1648|1648|1647.8|2596
1623319120000|2021-06-10 09:58:40|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1384
1623319130000|2021-06-10 09:58:50|1648.2|1648|1648.4|1648|1648.4|1648|1648.2|1648|3400
1623319140000|2021-06-10 09:59:00|1648.2|1648.2|1648.2|1647.8|1648.2|1648.2|1648|1647.8|935
1623319150000|2021-06-10 09:59:10||1648||1648||1648||1648|0
1623319160000|2021-06-10 09:59:20|1648|1647.8|1648|1647.8|1648|1648|1648|1647.8|70
1623319170000|2021-06-10 09:59:30|1647.8|1647.6|1647.8|1647.4|1647.8|1647.6|1647.8|1647.4|213
1623319190000|2021-06-10 09:59:50|1648|1647.6|1648|1647.8|1648|1647.8|1648|1647.6|2779
1623319200000|2021-06-10 10:00:00|1648.2|1648|1648.4|1648.2|1648.4|1648.2|1648.2|1648|641
1623319210000|2021-06-10 10:00:10|1648.6|1648.4|1648.4|1648.2|1648.6|1648.4|1648.4|1648.2|1356
1623319220000|2021-06-10 10:00:20|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|330
1623319230000|2021-06-10 10:00:30|1648.8|1648.6|1648.2|1648|1648.8|1648.6|1648.2|1648|1433
1623319240000|2021-06-10 10:00:40|1648|1647.8|1647.6|1647.4|1648|1647.8|1647.6|1647.4|750
1623319250000|2021-06-10 10:00:50|1647.8|1647.2|1647.6|1647.4|1647.8|1647.6|1647.6|1647.2|213
1623319260000|2021-06-10 10:01:00|1647.8|1647.6|1648.6|1648.2|1648.6|1648.2|1647.8|1647.6|13364
1623319270000|2021-06-10 10:01:10|1648.4|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|5234
1623319280000|2021-06-10 10:01:20|1648.4|1648|1648.6|1648.4|1648.6|1648.4|1648.2|1648|1840
1623319290000|2021-06-10 10:01:30|1648.4|1648.2|1648.4|1648.2|1648.6|1648.2|1648.4|1648|650
1623319300000|2021-06-10 10:01:40|||||||||1000
1623319330000|2021-06-10 10:02:10|1648.2|1648|1648.2|1648|1648.2|1648|1648.2|1648|1039
1623319340000|2021-06-10 10:02:20|||||||||1400
1623319350000|2021-06-10 10:02:30|1648|1647.8|1647.8|1647.6|1648.2|1647.8|1647.8|1647.6|1800
1623319360000|2021-06-10 10:02:40|1647.6|1647.4|1648|1647.8|1648|1647.8|1647.6|1647.4|980
1623319370000|2021-06-10 10:02:50|1648.2|1648|1647.4|1647.2|1648.4|1648.2|1647|1646.8|52767
1623319380000|2021-06-10 10:03:00|1647.6|1647.4|1647.4|1647.2|1647.6|1647.4|1647.4|1647.2|2202
1623319390000|2021-06-10 10:03:10|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|852
1623319400000|2021-06-10 10:03:20|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|3979
1623319410000|2021-06-10 10:03:30|1647.8|1647.6|1647.6|1647.4|1648|1647.6|1647.6|1647.4|4042
1623319420000|2021-06-10 10:03:40|1647|1646.8|1647.2|1647|1647.4|1647.2|1647|1646.8|26230
1623319430000|2021-06-10 10:03:50|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|1647.2|1647|2939
1623319440000|2021-06-10 10:04:00|1647.6|1647.4|1647.8|1647.6|1647.8|1647.6|1647.6|1647.4|1862
1623319450000|2021-06-10 10:04:10|1648|1647.8|1648.4|1648.2|1648.4|1648.2|1648|1647.8|10772
1623319460000|2021-06-10 10:04:20|1648.2|1648|1648.4|1648.2|1648.4|1648.2|1648.2|1648|2246
1623319470000|2021-06-10 10:04:30|||||||||700
1623319480000|2021-06-10 10:04:40|1648.2|1648|1647.6|1647.4|1648.2|1648|1647.6|1647.4|5071
1623319490000|2021-06-10 10:04:50|1648|1647.6|1648.2|1648|1648.2|1648|1647.8|1647.6|8941
1623319500000|2021-06-10 10:05:00|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.2|1648|2364
1623319510000|2021-06-10 10:05:10|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|351
1623319520000|2021-06-10 10:05:20|1648.6|1648.6|1648.6|1648.4|1648.6|1648.6|1648.6|1648.4|350
1623319530000|2021-06-10 10:05:30|1648.8|1648.6|1648.6|1648.4|1648.8|1648.6|1648.6|1648.2|3462
1623319540000|2021-06-10 10:05:40|1648.8|1648.6|1648.6|1648.4|1648.8|1648.6|1648.6|1648.4|87
1623319550000|2021-06-10 10:05:50|1648.8|1648.6|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|2179
1623319560000|2021-06-10 10:06:00|1649|1648.6|1649.2|1649|1649.2|1649|1649|1648.6|2628
1623319570000|2021-06-10 10:06:10|1649.4|1649.2|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|3339
1623319580000|2021-06-10 10:06:20|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.6|1649.4|7139
1623319590000|2021-06-10 10:06:30|||||||||363
1623319600000|2021-06-10 10:06:40|1650|1649.8|1650|1649.8|1650|1649.8|1650|1649.8|12405
1623319610000|2021-06-10 10:06:50|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|2653
1623319650000|2021-06-10 10:07:30|1649.6|1649.4|1649.2|1649|1649.6|1649.4|1649.2|1649|2193
1623319670000|2021-06-10 10:07:50|1649.4|1649.2|1649.4|1649|1649.4|1649.2|1649.4|1649|899
1623319680000|2021-06-10 10:08:00||1649.2||1649.2||1649.2||1649.2|0
1623319690000|2021-06-10 10:08:10|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|1902
1623319700000|2021-06-10 10:08:20|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|3768
1623319710000|2021-06-10 10:08:30|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1963
1623319720000|2021-06-10 10:08:40|1649.4|1649.2|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|2000
1623319730000|2021-06-10 10:08:50|1649.4|1649.2|1649.4|1649|1649.4|1649.2|1649.2|1649|4046
1623319750000|2021-06-10 10:09:10|1649.6|1649.2|1649.6|1649.4|1649.8|1649.6|1649.6|1649.2|15347
1623319770000|2021-06-10 10:09:30|1649.8|1649.6|1649.6|1649.4|1649.8|1649.6|1649.6|1649.4|1824
1623319780000|2021-06-10 10:09:40|1649.8||1649.6||1649.8||1649.6||0
1623319800000|2021-06-10 10:10:00|1649.4|1649.2|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|3080
1623319830000|2021-06-10 10:10:30|1649.4|1649.2|1649.2|1649|1649.4|1649.2|1649.2|1649|2982
1623319850000|2021-06-10 10:10:50|1649|1648.8|1648.8|1648.6|1649|1648.8|1648.8|1648.6|989
1623319860000|2021-06-10 10:11:00|1648.6|1648.4|1648.6|1648.4|1648.8|1648.6|1648.4|1648.2|3297
1623319870000|2021-06-10 10:11:10|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|0
1623319890000|2021-06-10 10:11:30|1649|1648.8|1649.2|1649|1649.4|1649|1649|1648.8|1424
1623319900000|2021-06-10 10:11:40|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.2|1649.2|0
1623319920000|2021-06-10 10:12:00|1649.6|1649.4|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|8906
1623319930000|2021-06-10 10:12:10|1649.6|1649.2|1649.4|1649.2|1649.6|1649.2|1649.4|1649|1752
1623319940000|2021-06-10 10:12:20|1649.6|1649.4|1649.4|1649.2|1649.6|1649.4|1649.4|1649.2|4340
1623319950000|2021-06-10 10:12:30|1649.2|1649|1649.2|1648.8|1649.4|1649.2|1649.2|1648.8|7679
1623319960000|2021-06-10 10:12:40|1649.4|1649|1649.4|1649.2|1649.8|1649.6|1649.4|1649|4973
1623319970000|2021-06-10 10:12:50|1649.2|1649|1649|1648.6|1649.2|1649|1648.8|1648.6|2364
1623319980000|2021-06-10 10:13:00|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|518
1623319990000|2021-06-10 10:13:10||1649||1648.8||1649||1648.8|0
1623320000000|2021-06-10 10:13:20||1649||1649||1649||1649|0
1623320010000|2021-06-10 10:13:30|1649.4|1649.2|1649.2|1649|1649.4|1649.2|1649.2|1649|337
1623320020000|2021-06-10 10:13:40||1648.8||1648.8||1649||1648.8|0
1623320040000|2021-06-10 10:14:00||1649||1648.8||1649||1648.8|0
1623320050000|2021-06-10 10:14:10|1649|1649|1649|1648.8|1649|1649|1649|1648.8|150
1623320060000|2021-06-10 10:14:20|||||||||153
1623320090000|2021-06-10 10:14:50|1648.8|1648.6|1649|1648.8|1649|1648.8|1648.8|1648.6|867
1623320100000|2021-06-10 10:15:00|1649.2|1649|1649.2|1648.8|1649.2|1649|1649|1648.8|2049
1623320120000|2021-06-10 10:15:20|1649.4|1649|1649.4|1649|1649.4|1649|1649.4|1649|1876
1623320130000|2021-06-10 10:15:30|1649.6|1649.2|1649.6|1649.2|1649.8|1649.6|1649.6|1649.2|2812
1623320140000|2021-06-10 10:15:40||1649.4||1649.2||1649.4||1649.2|0
1623320150000|2021-06-10 10:15:50|1649.4|1649|1649.4|1649|1649.4|1649.2|1649.2|1649|2347
1623320160000|2021-06-10 10:16:00|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|1649|1648.8|1989
1623320170000|2021-06-10 10:16:10|1649||1649.2||1649.2||1649||818
1623320180000|2021-06-10 10:16:20|1649|1649|1648.8|1648.6|1649|1649|1648.8|1648.6|1307
1623320190000|2021-06-10 10:16:30|||||||||31
1623320210000|2021-06-10 10:16:50|1648.6|1648.4|1649.2|1649|1649.2|1649|1648.6|1648.4|2365
1623320220000|2021-06-10 10:17:00|||||||||1200
1623320230000|2021-06-10 10:17:10|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|0
1623320240000|2021-06-10 10:17:20|1649.6|1649.4|1649.4|1649.2|1649.6|1649.4|1649.4|1649.2|909
1623320250000|2021-06-10 10:17:30|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|213
1623320260000|2021-06-10 10:17:40|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|677
1623320270000|2021-06-10 10:17:50|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|131
1623320280000|2021-06-10 10:18:00|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|346
1623320300000|2021-06-10 10:18:20|1649.6|1649|1649.4|1649.2|1649.6|1649.2|1649.2|1649|5444
1623320310000|2021-06-10 10:18:30|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.4|1648.8|8369
1623320320000|2021-06-10 10:18:40|1649.8|1649.6|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|3116
1623320330000|2021-06-10 10:18:50|1649.6|1649.2|1649.4|1649|1649.6|1649.2|1649.4|1649|0
1623320340000|2021-06-10 10:19:00|1649.6|1649.2|1649.2|1649|1649.6|1649.4|1649.2|1649|1647
1623320350000|2021-06-10 10:19:10|1649|1648.8|1649|1648.8|1649|1648.8|1649|1648.8|500
1623320360000|2021-06-10 10:19:20|1648.8|1648.6|1649|1648.6|1649|1648.8|1648.8|1648.6|1858
1623320370000|2021-06-10 10:19:30||1648.8||1648.8||1648.8||1648.6|0
1623320380000|2021-06-10 10:19:40|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|213
1623320390000|2021-06-10 10:19:50|1649.4|1649.2|1649.4|1649|1649.4|1649.2|1649.2|1649|213
1623320400000|2021-06-10 10:20:00|1649.6|1649.2|1649.6|1649.4|1649.8|1649.4|1649.6|1649.2|1758
1623320410000|2021-06-10 10:20:10|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1474
1623320420000|2021-06-10 10:20:20|1649.6|1649|1649.6|1649.2|1649.6|1649.2|1649.6|1649|0
1623320440000|2021-06-10 10:20:40|1649.8|1649.4|1650.4|1650|1650.6|1650.2|1649.6|1649.4|153069
1623320450000|2021-06-10 10:20:50|1650.2|1649.8|1650.4|1650.2|1650.6|1650.4|1649.8|1649.6|7251
1623320460000|2021-06-10 10:21:00|1650.2|1650|1650|1649.8|1650.2|1650|1650|1649.8|4501
1623320470000|2021-06-10 10:21:10|1649.8|1649.6|1649.6|1649.4|1649.8|1649.6|1649.6|1649.4|2049
1623320480000|2021-06-10 10:21:20|1649.8|1649.6|1649.6|1649.4|1649.8|1649.6|1649.6|1649.4|3988
1623320490000|2021-06-10 10:21:30|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1000
1623320520000|2021-06-10 10:22:00|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1572
1623320530000|2021-06-10 10:22:10|1649.4|1649.2|1649.4|1649.2|1649.6|1649.4|1649.4|1649.2|2778
1623320540000|2021-06-10 10:22:20|1649.6|1649|1649.2|1649|1649.6|1649.2|1649.2|1649|1457
1623320550000|2021-06-10 10:22:30|1649.4||1649.4||1649.4||1649.4||318
1623320560000|2021-06-10 10:22:40|1649.2|1649.2|1649.2|1649|1649.2|1649.2|1649.2|1649|0
1623320570000|2021-06-10 10:22:50|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|0
1623320600000|2021-06-10 10:23:20|||||||||179
1623320620000|2021-06-10 10:23:40|1649.2|1649|1649.4|1649|1649.4|1649|1649.2|1649|1193
1623320630000|2021-06-10 10:23:50|1649.2|1649.2|1649.4|1649|1649.4|1649.2|1649.2|1649|385
1623320640000|2021-06-10 10:24:00||1649.2||1649.2||1649.2||1649.2|1650
1623320650000|2021-06-10 10:24:10|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|424
1623320660000|2021-06-10 10:24:20|1649.4||1649.2||1649.4||1649.2||1000
1623320670000|2021-06-10 10:24:30|1649|1648.8|1649.4|1649.2|1649.4|1649.2|1649|1648.8|1793
1623320680000|2021-06-10 10:24:40|1649.6|1649.4|1649.6|1649.2|1649.6|1649.4|1649.4|1649.2|4503
1623320690000|2021-06-10 10:24:50|1649.4||1649.4||1649.4||1649.4||0
1623320700000|2021-06-10 10:25:00|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|0
1623320720000|2021-06-10 10:25:20|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|2987
1623320740000|2021-06-10 10:25:40|||||||||200
1623320760000|2021-06-10 10:26:00|1650|1649.8|1650.6|1650.2|1650.6|1650.4|1650|1649.8|16199
1623320770000|2021-06-10 10:26:10||1650.4||1650.4||1650.4||1650.4|0
1623320780000|2021-06-10 10:26:20|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|638
1623320810000|2021-06-10 10:26:50|1650.6|1650.4|1650.6|1650.4|1650.6|1650.4|1650.2|1650|15010
1623320820000|2021-06-10 10:27:00|1650.4|1650.2|1650.6|1650.2|1650.6|1650.2|1650.4|1650.2|1068
1623320830000|2021-06-10 10:27:10|1650.4|1650.4|1650.6|1650.4|1650.6|1650.4|1650.4|1650.2|4500
1623320840000|2021-06-10 10:27:20|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|457
1623320850000|2021-06-10 10:27:30|1651|1650.8|1651|1650.8|1651.4|1651.2|1651|1650.8|64333
1623320860000|2021-06-10 10:27:40|1651.2||1651.2||1651.2||1651.2||0
1623320900000|2021-06-10 10:28:20|1651|1650.6|1650.8|1650.6|1651|1650.8|1650.8|1650.6|2632
1623320910000|2021-06-10 10:28:30|1650.6|1650.4|1650.8|1650.6|1651|1650.8|1650.6|1650.4|1789
1623320920000|2021-06-10 10:28:40||1650.4||1650.4||1650.4||1650.4|0
1623320930000|2021-06-10 10:28:50|1650.6||1650.6||1650.6||1650.6||0
1623320940000|2021-06-10 10:29:00|1650.4|1650.2|1650.4|1650.2|1650.4|1650.2|1650.4|1650.2|300
1623320950000|2021-06-10 10:29:10|1650.2|1650|1650.2|1650|1650.2|1650|1650.2|1650|555
1623320960000|2021-06-10 10:29:20|1650|1649.8|1650|1649.8|1650|1649.8|1649.6|1649.4|5183
1623320970000|2021-06-10 10:29:30|1649.8|1649.6|1649.8|1649.6|1650|1649.6|1649.8|1649.6|318
1623320980000|2021-06-10 10:29:40|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|271
1623320990000|2021-06-10 10:29:50|1649.4|1649.2|1649.2|1649|1649.4|1649.2|1649.2|1649|702
1623321000000|2021-06-10 10:30:00|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|0
1623321010000|2021-06-10 10:30:10|1649.6|1649.4|1649.8|1649.6|1649.8|1649.6|1649.6|1649.4|191
1623321020000|2021-06-10 10:30:20|1650|1649.8|1649.6|1649.4|1650|1649.8|1649.6|1649.4|1064
1623321030000|2021-06-10 10:30:30|1649.4|1649.2|1649.6|1649.2|1649.6|1649.2|1649.4|1649.2|1179
1623321040000|2021-06-10 10:30:40|1649.4||1649.4||1649.4||1649.4||0
1623321050000|2021-06-10 10:30:50|1649.2|1649|1649.2|1648.8|1649.2|1649|1649|1648.8|1826
1623321060000|2021-06-10 10:31:00||1649||1649||1649||1649|0
1623321080000|2021-06-10 10:31:20|1649|1648.8|1649|1648.8|1649|1648.8|1648.8|1648.6|9208
1623321090000|2021-06-10 10:31:30|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|908
1623321100000|2021-06-10 10:31:40|1649.4|1649.2|1649.4|1649|1649.4|1649.2|1649.4|1649|672
1623321110000|2021-06-10 10:31:50|1649.6|1649.2|1649.6|1649.4|1649.6|1649.4|1649.6|1649.2|0
1623321150000|2021-06-10 10:32:30|1649.4|1649.2|1649.4|1649.2|1649.6|1649.2|1649.4|1649.2|213
1623321190000|2021-06-10 10:33:10|1649.2|1649|1649.2|1648.8|1649.2|1649|1649.2|1648.8|213
1623321200000|2021-06-10 10:33:20|1649|1648.6|1649|1648.8|1649|1648.8|1649|1648.6|0
1623321210000|2021-06-10 10:33:30|1648.8|1648.6|1648.6|1648.4|1648.8|1648.6|1648.6|1648.4|1539
1623321220000|2021-06-10 10:33:40|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|1024
1623321230000|2021-06-10 10:33:50|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1020
1623321260000|2021-06-10 10:34:20|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|0
1623321300000|2021-06-10 10:35:00|1648.6|1648.4|1648.2|1648|1648.6|1648.4|1648|1647.8|2610
1623321310000|2021-06-10 10:35:10||1647.8||1647.8||1647.8||1647.8|0
1623321320000|2021-06-10 10:35:20|1648|1647.4|1647.4|1647.2|1648|1647.6|1647.2|1647|5206
1623321330000|2021-06-10 10:35:30|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|1647.6|1647.2|5840
1623321340000|2021-06-10 10:35:40|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|422
1623321350000|2021-06-10 10:35:50|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.8|1072
1623321360000|2021-06-10 10:36:00|1647.2|1647|1647.4|1647|1647.4|1647|1647.2|1647|761
1623321370000|2021-06-10 10:36:10|1647.6|1647.2|1648|1647.8|1648|1647.8|1647.6|1647.2|2420
1623321400000|2021-06-10 10:36:40|1648.2|1648|1648|1647.8|1648.2|1648|1648|1647.8|809
1623321410000|2021-06-10 10:36:50|1647.8|1647.6|1647.6|1647.4|1647.8|1647.6|1647.6|1647.4|1695
1623321430000|2021-06-10 10:37:10|1647.4|1647.2|1647.6|1647.4|1647.8|1647.6|1647.4|1647.2|3666
1623321450000|2021-06-10 10:37:30|1647.8|1647.6|1648|1647.6|1648|1647.6|1647.8|1647.6|350
1623321460000|2021-06-10 10:37:40|1648.2|1647.8|1648.2|1647.8|1648.2|1647.8|1648.2|1647.8|0
1623321470000|2021-06-10 10:37:50||1648||1648||1648||1648|0
1623321480000|2021-06-10 10:38:00|1648.4|1648.2|1648|1647.8|1648.4|1648.2|1648|1647.8|1127
1623321490000|2021-06-10 10:38:10||1647.6||1647.6||1647.6||1647.6|0
1623321550000|2021-06-10 10:39:10|1647.8||1647.8||1647.8||1647.8||3711
1623321560000|2021-06-10 10:39:20|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|524
1623321570000|2021-06-10 10:39:30|1648.2|1648|1648.2|1648|1648.4|1648|1648.2|1648|2345
1623321600000|2021-06-10 10:40:00|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1260
1623321610000|2021-06-10 10:40:10|||||||||130
1623321620000|2021-06-10 10:40:20|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|309
1623321630000|2021-06-10 10:40:30|1648.8|1648.6|1649|1648.8|1649|1648.8|1648.8|1648.6|2849
1623321640000|2021-06-10 10:40:40|1649.2|1649|1649.2|1649|1649.4|1649|1649.2|1649|2500
1623321660000|2021-06-10 10:41:00|1649.4||1649.4||1649.4||1649.4||404
1623321670000|2021-06-10 10:41:10|1649.2||1649.2||1649.2||1649.2||362
1623321680000|2021-06-10 10:41:20|1649|1648.8|1648.6|1648.4|1649|1648.8|1648.6|1648.4|4271
1623321690000|2021-06-10 10:41:30|1648.8|1648.6|1647.8|1647.4|1648.8|1648.6|1647.6|1647.4|18546
1623321700000|2021-06-10 10:41:40|1648|1647.6|1647.6|1647.4|1648|1647.8|1647.6|1647.4|12261
1623321710000|2021-06-10 10:41:50|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.4|2092
1623321730000|2021-06-10 10:42:10|1648.2|1648|1648.4|1648.2|1648.4|1648.2|1648.2|1648|782
1623321740000|2021-06-10 10:42:20|1648.6|1648.4|1648.8|1648.6|1648.8|1648.6|1648.6|1648.4|2385
1623321750000|2021-06-10 10:42:30|1649|1648.8|1649|1648.8|1649|1648.8|1649|1648.8|216
1623321770000|2021-06-10 10:42:50|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|1451
1623321780000|2021-06-10 10:43:00|1649|1648.8|1648.6|1648.4|1649|1648.8|1648.4|1648.2|5401
1623321790000|2021-06-10 10:43:10|1648.8||1648.8||1648.8||1648.8||0
1623321840000|2021-06-10 10:44:00|1649|1648.6|1648.8|1648.6|1649.4|1649|1648.8|1648.6|14378
1623321850000|2021-06-10 10:44:10|1649|1648.8|1649|1648.6|1649|1648.8|1649|1648.6|668
1623321870000|2021-06-10 10:44:30|1648.8|1648.8|1648.4|1648.2|1648.8|1648.8|1648.4|1648.2|1746
1623321880000|2021-06-10 10:44:40|||||||||817
1623321900000|2021-06-10 10:45:00|1648.6||1648.6||1648.6||1648.6||500
1623321910000|2021-06-10 10:45:10|1648.4||1648.4||1648.4||1648.4||0
1623321920000|2021-06-10 10:45:20|1648.2|1648|1648.4|1648|1648.4|1648|1648.2|1648|3027
1623321930000|2021-06-10 10:45:30|1648.2||1648.2||1648.2||1648.2||430
1623321940000|2021-06-10 10:45:40|1648.4|1648.2|1648.2|1648|1648.4|1648.2|1648.2|1648|2002
1623321960000|2021-06-10 10:46:00|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|213
1623321970000|2021-06-10 10:46:10|1648.2|1648|1648.2|1648|1648.2|1648|1648.2|1648|710
1623321980000|2021-06-10 10:46:20|||||||||100
1623321990000|2021-06-10 10:46:30|1648.4||1648.4||1648.4||1648.4||0
1623322010000|2021-06-10 10:46:50|1648.2|1648.2|1648.4|1648.2|1648.4|1648.2|1648.2|1648.2|0
1623322020000|2021-06-10 10:47:00|1648.6|1648.4|1648.8|1648.6|1648.8|1648.6|1648.6|1648.4|1985
1623322030000|2021-06-10 10:47:10|1649|1648.8|1648.8|1648.6|1649|1648.8|1648.8|1648.6|1000
1623322040000|2021-06-10 10:47:20|1649|1648.8|1648.8|1648.6|1649|1648.8|1648.8|1648.6|1336
1623322060000|2021-06-10 10:47:40|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.4|1648.2|213
1623322070000|2021-06-10 10:47:50|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1420
1623322080000|2021-06-10 10:48:00||1648||1648||1648||1648|160
1623322090000|2021-06-10 10:48:10|1648.2||1648.2||1648.2||1648.2||0
1623322100000|2021-06-10 10:48:20|||||||||1185
1623322110000|2021-06-10 10:48:30||1647.8||1648||1648||1647.8|0
1623322120000|2021-06-10 10:48:40|||||||||500
1623322140000|2021-06-10 10:49:00|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|0
1623322150000|2021-06-10 10:49:10|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|23
1623322160000|2021-06-10 10:49:20|1648|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|1661
1623322170000|2021-06-10 10:49:30|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1294
1623322180000|2021-06-10 10:49:40|||||||||5043
1623322200000|2021-06-10 10:50:00|1648.6|1648.4|1648.8|1648.6|1648.8|1648.6|1648.6|1648.4|1116
1623322210000|2021-06-10 10:50:10|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|0
1623322220000|2021-06-10 10:50:20|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|773
1623322250000|2021-06-10 10:50:50|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.4|1648.2|1535
1623322260000|2021-06-10 10:51:00||1648.2||1648.2||1648.4||1648.2|0
1623322290000|2021-06-10 10:51:30|1648.8|1648.4|1648.2|1647.8|1648.8|1648.4|1648.2|1647.8|2016
1623322300000|2021-06-10 10:51:40|1648||1648.2||1648.2||1648||0
1623322310000|2021-06-10 10:51:50|1648|1648|1648.2|1647.8|1648.2|1648|1648|1647.8|354
1623322320000|2021-06-10 10:52:00|1648|1647.6|1647.8|1647.6|1648.2|1647.6|1647.8|1647.6|4616
1623322340000|2021-06-10 10:52:20|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.6|802
1623322350000|2021-06-10 10:52:30|1647.8|1647.4|1647.8|1647.6|1647.8|1647.6|1647.6|1647.4|166
1623322360000|2021-06-10 10:52:40|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|2409
1623322380000|2021-06-10 10:53:00|1647.8|1647.6|1647.8|1647.6|1648|1647.8|1647.8|1647.6|2063
1623322390000|2021-06-10 10:53:10|1648||1647.8||1648||1647.8||50
1623322400000|2021-06-10 10:53:20|||||||||151
1623322410000|2021-06-10 10:53:30||1647.4||1647.4||1647.4||1647.4|0
1623322460000|2021-06-10 10:54:20|1647.6|1647.2|1647.2|1647|1647.6|1647.2|1647.2|1647|3331
1623322470000|2021-06-10 10:54:30|1647|1646.8|1647.2|1646.8|1647.2|1647|1647|1646.8|847
1623322480000|2021-06-10 10:54:40|1647|1647|1647.2|1646.8|1647.2|1647|1647|1646.8|1347
1623322490000|2021-06-10 10:54:50|1647||1647||1647||1647||246
1623322530000|2021-06-10 10:55:30|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|1534
1623322540000|2021-06-10 10:55:40|1646.6|1646.4|1646.4|1646|1646.6|1646.4|1646.4|1646|2051
1623322550000|2021-06-10 10:55:50||1646.2||1646.2||1646.2||1646.2|0
1623322560000|2021-06-10 10:56:00|1646.6|1646.4|1646.4|1646.2|1646.6|1646.4|1646.4|1646|810
1623322570000|2021-06-10 10:56:10|1646.2|1646|1647|1646.8|1647.2|1647|1646.2|1646|24818
1623322580000|2021-06-10 10:56:20|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.8|2671
1623322590000|2021-06-10 10:56:30|1647.2|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1647|1604
1623322600000|2021-06-10 10:56:40|1647.6|1647.4|1647|1646.8|1647.6|1647.4|1647|1646.8|2756
1623322610000|2021-06-10 10:56:50|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.8|1441
1623322620000|2021-06-10 10:57:00|1646.8|1646.6|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1860
1623322630000|2021-06-10 10:57:10|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|685
1623322670000|2021-06-10 10:57:50|1646.4|1646.2|1646.2|1646|1646.4|1646.2|1646.2|1646|547
1623322680000|2021-06-10 10:58:00|||||||||1347
1623322690000|2021-06-10 10:58:10|1646.4|1646.2|1646.2|1646|1646.4|1646.2|1646.2|1646|158
1623322710000|2021-06-10 10:58:30|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|213
1623322730000|2021-06-10 10:58:50|1646.2|1646|1646.2|1645.8|1646.2|1646|1645.8|1645.6|10366
1623322740000|2021-06-10 10:59:00||1645.6||1645.6||1645.6||1645.6|0
1623322760000|2021-06-10 10:59:20|1646|1645.4|1646|1645.6|1646|1645.8|1645.8|1645.4|364
1623322770000|2021-06-10 10:59:30|1645.8|1645.4|1645.6|1645.2|1645.8|1645.4|1645.6|1645.2|775
1623322780000|2021-06-10 10:59:40|1645.4|1645.4|1645.4|1645.2|1645.4|1645.4|1645.4|1645.2|681
1623322790000|2021-06-10 10:59:50|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|0
1623322800000|2021-06-10 11:00:00|1645.4|1645.2|1645.4|1645.2|1645.6|1645.2|1645.4|1645.2|623
1623322810000|2021-06-10 11:00:10|1645.2|1645|1645|1644.6|1645.2|1645|1645|1644.6|1038
1623322820000|2021-06-10 11:00:20|1645.2|1644.8|1645.4|1645|1645.4|1645.2|1645|1644.8|2147
1623322830000|2021-06-10 11:00:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|978
1623322840000|2021-06-10 11:00:40|1645.8|1645.4|1646.2|1646|1646.2|1646|1645.8|1645.2|268
1623322860000|2021-06-10 11:01:00|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|4728
1623322880000|2021-06-10 11:01:20|1645.6|1645.2|1645.4|1645.2|1645.6|1645.2|1645.4|1645.2|0
1623322890000|2021-06-10 11:01:30|1645.6|1645.4|1646|1645.8|1646|1645.8|1645.6|1645.4|1556
1623322900000|2021-06-10 11:01:40|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|213
1623322910000|2021-06-10 11:01:50|1646|1645.8|1646|1645.8|1646|1645.8|1646|1645.8|0
1623322920000|2021-06-10 11:02:00|1645.8|1645.6|1645.8|1645.6|1646.2|1646|1645.8|1645.4|4948
1623322930000|2021-06-10 11:02:10||1645.4||1645.6||1645.6||1645.4|0
1623322940000|2021-06-10 11:02:20|1646|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.8|1228
1623322950000|2021-06-10 11:02:30|1646|1645.6|1646|1645.6|1646|1645.8|1645.8|1645.6|319
1623322980000|2021-06-10 11:03:00|1645.8|1645.4|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|10
1623322990000|2021-06-10 11:03:10||1645.2||1645.2||1645.4||1645.2|1004
1623323010000|2021-06-10 11:03:30|1645.4|1645|1645.6|1645.2|1645.6|1645.4|1645.2|1645|3100
1623323020000|2021-06-10 11:03:40|1645.4|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|350
1623323080000|2021-06-10 11:04:40|1645.4|1645|1644.8|1644.6|1645.4|1645.2|1644.6|1644.4|6844
1623323090000|2021-06-10 11:04:50|1645|1644.8|1644.8|1644.6|1645|1644.8|1644.8|1644.6|1247
1623323110000|2021-06-10 11:05:10|1645|1644.8|1645|1644.8|1645|1644.8|1645|1644.6|1320
1623323120000|2021-06-10 11:05:20|1645.2|1645|1645.4|1645|1645.4|1645|1645|1644.8|3686
1623323130000|2021-06-10 11:05:30||1645.2||1645||1645.2||1645|0
1623323140000|2021-06-10 11:05:40|1645.2|1644.8|1645.2|1644.8|1645.2|1644.8|1645.2|1644.8|0
1623323150000|2021-06-10 11:05:50|1645|1644.6|1644.8|1644.4|1645|1644.6|1644.8|1644.4|260
1623323170000|2021-06-10 11:06:10|1644.6|1644.6|1644.6|1644.2|1644.6|1644.6|1644.4|1644.2|1121
1623323180000|2021-06-10 11:06:20|1644.4|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|2370
1623323200000|2021-06-10 11:06:40|1644.6|1644.4|1644.4|1644.2|1644.8|1644.4|1644.4|1644.2|334
1623323220000|2021-06-10 11:07:00|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.4|1644.2|1874
1623323240000|2021-06-10 11:07:20|1644.4|1644|1644.2|1644|1644.4|1644|1644.2|1644|0
1623323250000|2021-06-10 11:07:30|1644.4|1644.2|1644.4|1644|1644.4|1644.2|1644.4|1644|60
1623323260000|2021-06-10 11:07:40||1644.2||1644||1644.2||1644|0
1623323270000|2021-06-10 11:07:50|1644.2|1643.8|1644|1643.8|1644.2|1643.8|1643.8|1643.6|3208
1623323300000|2021-06-10 11:08:20|1644.2|1644|1644.2|1644|1644.2|1644|1644.2|1644|390
1623323320000|2021-06-10 11:08:40|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|569
1623323330000|2021-06-10 11:08:50||1644||1644||1644||1644|0
1623323360000|2021-06-10 11:09:20|1644|1643.8|1644.2|1644|1644.2|1644|1644|1643.8|1066
1623323370000|2021-06-10 11:09:30|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|567
1623323380000|2021-06-10 11:09:40|1644.2|1644|1644.4|1644|1644.4|1644|1644.2|1644|1418
1623323400000|2021-06-10 11:10:00|1644.2||1644.2||1644.2||1644.2||0
1623323450000|2021-06-10 11:10:50|1644.4|1644.2|1643.8|1643.6|1644.4|1644.2|1643.8|1643.4|5934
1623323460000|2021-06-10 11:11:00|1644|1643.8|1643.8|1643.4|1644|1643.8|1643.8|1643.4|586
1623323490000|2021-06-10 11:11:30||1643.6||1643.6||1643.6||1643.6|413
1623323510000|2021-06-10 11:11:50|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.6|1561
1623323550000|2021-06-10 11:12:30|1644|1643.6|1643.6|1643.4|1644|1643.6|1643.6|1643.4|997
1623323560000|2021-06-10 11:12:40||1643.2||1643.2||1643.2||1643.2|415
1623323570000|2021-06-10 11:12:50|1643.4||1643.4||1643.4||1643.4||0
1623323580000|2021-06-10 11:13:00|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|2978
1623323590000|2021-06-10 11:13:10|1643.2|1642.6|1643|1642.8|1643.2|1642.8|1643|1642.6|1913
1623323600000|2021-06-10 11:13:20|1643.2|1643|1643.4|1643.2|1643.4|1643.2|1643|1642.8|5052
1623323610000|2021-06-10 11:13:30||1643||1643.2||1643.2||1643|12
1623323630000|2021-06-10 11:13:50|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.4|1643|1716
1623323640000|2021-06-10 11:14:00|1643.2|1642.8|1643|1642.6|1643.2|1642.8|1643|1642.6|0
1623323650000|2021-06-10 11:14:10|1642.8|1642.8|1642.8|1642.6|1642.8|1642.8|1642.8|1642.4|253
1623323660000|2021-06-10 11:14:20|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|124
1623323670000|2021-06-10 11:14:30|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.4|775
1623323680000|2021-06-10 11:14:40||1642.4||1642.6||1642.6||1642.4|0
1623323690000|2021-06-10 11:14:50|1642.6|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|989
1623323700000|2021-06-10 11:15:00|1642.8|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|1356
1623323710000|2021-06-10 11:15:10|1642.6||1642.6||1642.8||1642.6||0
1623323720000|2021-06-10 11:15:20||1642.2||1642.2||1642.2||1642.2|0
1623323730000|2021-06-10 11:15:30|1642.8|1642.4|1642.6|1642.4|1642.8|1642.4|1642.6|1642.2|2045
1623323740000|2021-06-10 11:15:40|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|564
1623323750000|2021-06-10 11:15:50||1642.4||1642.6||1642.6||1642.4|0
1623323770000|2021-06-10 11:16:10|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|534
1623323780000|2021-06-10 11:16:20|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|1047
1623323790000|2021-06-10 11:16:30|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|1922
1623323800000|2021-06-10 11:16:40|1642.6||1642.6||1642.6||1642.6||0
1623323810000|2021-06-10 11:16:50|1642.4||1642.4||1642.4||1642.4||0
1623323820000|2021-06-10 11:17:00|1642.2|1642|1642.2|1641.8|1642.2|1642|1642.2|1641.8|0
1623323830000|2021-06-10 11:17:10||1642||1642||1642||1642|0
1623323840000|2021-06-10 11:17:20|1642|1641.8|1641.8|1641.4|1642|1641.8|1641.8|1641.4|0
1623323850000|2021-06-10 11:17:30||1641.6||1641.6||1641.6||1641.6|0
1623323870000|2021-06-10 11:17:50|1641.6|1641.4|1641.4|1641|1641.6|1641.4|1641.4|1641|2332
1623323880000|2021-06-10 11:18:00|1641.6|1641.2|1641.4|1641.2|1641.6|1641.2|1641.4|1641|5882
1623323890000|2021-06-10 11:18:10|1641.2|1641|1640.8|1640.6|1641.2|1641|1640.8|1640.4|6599
1623323900000|2021-06-10 11:18:20|1641|1640.8|1641|1640.6|1641.2|1641|1640.8|1640.6|6244
1623323910000|2021-06-10 11:18:30|1640.8||1640.8||1640.8||1640.8||0
1623323920000|2021-06-10 11:18:40|1641|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|122
1623323930000|2021-06-10 11:18:50|1641|1640.6|1641|1640.6|1641|1640.6|1641|1640.6|901
1623323940000|2021-06-10 11:19:00|1640.8|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|2052
1623323950000|2021-06-10 11:19:10|1641|1640.6|1641|1640.8|1641|1640.8|1641|1640.6|4819
1623323960000|2021-06-10 11:19:20|1640.8|1640.6|1640.2|1640|1641|1640.8|1640.2|1640|2478
1623323970000|2021-06-10 11:19:30|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|355
1623323980000|2021-06-10 11:19:40|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640|6452
1623323990000|2021-06-10 11:19:50||1640.2||1640.2||1640.2||1640.2|0
1623324000000|2021-06-10 11:20:00|1640.8|1640.4|1640.6|1640.4|1641|1640.8|1640.6|1640.4|1979
1623324010000|2021-06-10 11:20:10|1640.8|1640.2|1640.8|1640.4|1640.8|1640.6|1640.8|1640.2|1688
1623324020000|2021-06-10 11:20:20|1640.6|1640.2|1640.4|1640|1640.6|1640.4|1640.4|1640|0
1623324030000|2021-06-10 11:20:30||1640.2||1640.2||1640.2||1640.2|0
1623324040000|2021-06-10 11:20:40||1640||1640.2||1640.2||1640|0
1623324050000|2021-06-10 11:20:50|1640.2|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|1326
1623324060000|2021-06-10 11:21:00|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.4|1640|214
1623324070000|2021-06-10 11:21:10|1640.2|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|558
1623324080000|2021-06-10 11:21:20|1640.2|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.6|617
1623324100000|2021-06-10 11:21:40||1640||1639.8||1640||1639.8|0
1623324110000|2021-06-10 11:21:50|1640|1640|1640.2|1640|1640.2|1640|1640|1640|2140
1623324120000|2021-06-10 11:22:00|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|893
1623324140000|2021-06-10 11:22:20|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1639.8|140
1623324150000|2021-06-10 11:22:30|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|0
1623324170000|2021-06-10 11:22:50|||||||||506
1623324180000|2021-06-10 11:23:00|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|887
1623324190000|2021-06-10 11:23:10|1640.2|1640|1640.4|1640.2|1640.6|1640.4|1640.2|1640|9519
1623324200000|2021-06-10 11:23:20|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|444
1623324230000|2021-06-10 11:23:50|1640.4|1640.2|1641|1640.6|1641|1640.6|1640.4|1640.2|3616
1623324240000|2021-06-10 11:24:00|1640.8|1640.8|1640.6|1640.2|1640.8|1640.8|1640.6|1640.2|1935
1623324250000|2021-06-10 11:24:10|1640.4||1640.4||1640.6||1640.4||0
1623324260000|2021-06-10 11:24:20|1640.6||1640.6||1640.6||1640.4||0
1623324270000|2021-06-10 11:24:30|1640.4|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|393
1623324280000|2021-06-10 11:24:40|1640.4|1640.4|1640.4|1640|1640.6|1640.4|1640.4|1640|216
1623324290000|2021-06-10 11:24:50||1640.2||1640||1640.2||1640|0
1623324300000|2021-06-10 11:25:00||1640.2||1640||1640.2||1640|0
1623324310000|2021-06-10 11:25:10|1640.6|1640.2|1640.6|1640.4|1640.8|1640.6|1640.4|1640.2|4988
1623324320000|2021-06-10 11:25:20|1640.8|1640.2|1640.6|1640.2|1640.8|1640.2|1640.4|1640.2|534
1623324330000|2021-06-10 11:25:30||1640.4||1640.4||1640.4||1640.4|0
1623324340000|2021-06-10 11:25:40|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|715
1623324350000|2021-06-10 11:25:50|1641|1640.8|1641|1640.8|1641|1640.8|1641|1640.8|1970
1623324360000|2021-06-10 11:26:00|||||||||500
1623324370000|2021-06-10 11:26:10|1641.2|1641|1640.8|1640.6|1641.2|1641|1640.8|1640.6|2207
1623324380000|2021-06-10 11:26:20||1640.4||1640.4||1640.4||1640.4|0
1623324390000|2021-06-10 11:26:30|1640.6|1640.2|1640.2|1640|1640.6|1640.4|1640.2|1640|620
1623324400000|2021-06-10 11:26:40|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|2466
1623324410000|2021-06-10 11:26:50|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|678
1623324420000|2021-06-10 11:27:00|1640|1639.8|1639.8|1639.4|1640|1639.8|1639.8|1639.4|5430
1623324430000|2021-06-10 11:27:10|1640|1639.6|1639.6|1639.2|1640|1639.8|1639.6|1639.2|860
1623324440000|2021-06-10 11:27:20|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|3903
1623324450000|2021-06-10 11:27:30|1639.6|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|122
1623324460000|2021-06-10 11:27:40||1639.6||1639.4||1639.6||1639.4|980
1623324470000|2021-06-10 11:27:50|1639.6|1639.6|1640|1639.6|1640|1639.8|1639.6|1639.6|3614
1623324480000|2021-06-10 11:28:00|1639.8|1639.4|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|0
1623324490000|2021-06-10 11:28:10|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|1947
1623324500000|2021-06-10 11:28:20|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.8|1639.4|2476
1623324510000|2021-06-10 11:28:30|1639.6|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.6|792
1623324520000|2021-06-10 11:28:40|1640|1639.8|1640.4|1640.2|1640.4|1640.2|1640|1639.8|5750
1623324530000|2021-06-10 11:28:50||1640||1640||1640||1640|0
1623324550000|2021-06-10 11:29:10|1640.6|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|1090
1623324570000|2021-06-10 11:29:30|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.8|1640.4|214
1623324580000|2021-06-10 11:29:40|1640.6|1640.6|1640.6|1640.4|1640.6|1640.6|1640.6|1640.4|1408
1623324590000|2021-06-10 11:29:50|1640.8||1640.8||1640.8||1640.8||0
1623324600000|2021-06-10 11:30:00|1640.6||1640.6||1640.6||1640.6||0
1623324610000|2021-06-10 11:30:10|1640.8|1640.6|1640.4|1640|1640.8|1640.6|1640.4|1640|1074
1623324640000|2021-06-10 11:30:40||1640.2||1640||1640.2||1640|0
1623324670000|2021-06-10 11:31:10|1640.2|1639.8|1640|1639.8|1640.2|1639.8|1639.8|1639.6|554
1623324680000|2021-06-10 11:31:20|1640.2|1639.6|1640.2|1640|1640.2|1640|1640.2|1639.6|330
1623324690000|2021-06-10 11:31:30|1640.4||1640.4||1640.4||1640.4||395
1623324700000|2021-06-10 11:31:40|1640.6|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|0
1623324710000|2021-06-10 11:31:50|1640.6||1640.6||1640.6||1640.6||1507
1623324720000|2021-06-10 11:32:00|1640.4|1640|1640|1639.6|1640.4|1640|1639.8|1639.6|833
1623324730000|2021-06-10 11:32:10|1639.8|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|541
1623324740000|2021-06-10 11:32:20|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|434
1623324760000|2021-06-10 11:32:40|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|959
1623324780000|2021-06-10 11:33:00|1639.6|1639.4|1639.6|1639.4|1639.8|1639.6|1639.4|1639.2|3138
1623324790000|2021-06-10 11:33:10|1639.8||1639.6||1639.8||1639.6||2360
1623324800000|2021-06-10 11:33:20|||||||||1317
1623324810000|2021-06-10 11:33:30|1639.8||1639.6||1639.8||1639.6||4968
1623324820000|2021-06-10 11:33:40|1639.8||1639.6||1639.8||1639.6||1960
1623324830000|2021-06-10 11:33:50|||||||||680
1623324840000|2021-06-10 11:34:00|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1638.8|1638.6|21949
1623324850000|2021-06-10 11:34:10|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|2546
1623324860000|2021-06-10 11:34:20|1639.4|1639|1639.2|1639|1639.6|1639.4|1639.2|1639|7521
1623324870000|2021-06-10 11:34:30|1639.4|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.8|3916
1623324880000|2021-06-10 11:34:40|1639.6|1639.2|1639.4|1639.2|1639.6|1639.4|1639.4|1639|2006
1623324890000|2021-06-10 11:34:50|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.2|1639|1113
1623324900000|2021-06-10 11:35:00|1639.6|1639|1639|1638.8|1639.6|1639.2|1638.6|1638.4|3601
1623324910000|2021-06-10 11:35:10|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|3035
1623324920000|2021-06-10 11:35:20|1639.6|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|13605
1623324930000|2021-06-10 11:35:30|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.6|608
1623324940000|2021-06-10 11:35:40|1640.2|1640|1640.2|1640|1640.2|1640|1640|1639.6|7057
1623324950000|2021-06-10 11:35:50|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.4|1640|3893
1623324970000|2021-06-10 11:36:10|1640.6|1640.2|1640.4|1640|1640.6|1640.4|1640.4|1640|281
1623324980000|2021-06-10 11:36:20|1640.2|1639.8|1640|1639.8|1640.2|1640|1640|1639.8|1311
1623324990000|2021-06-10 11:36:30|1639.8|1639.6|1639.8|1639.6|1640|1639.8|1639.8|1639.4|6517
1623325000000|2021-06-10 11:36:40|1639.6|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.2|0
1623325010000|2021-06-10 11:36:50||1639.4||1639.4||1639.4||1639.4|0
1623325020000|2021-06-10 11:37:00|1640|1639.6|1639.6|1639.4|1640|1639.6|1639.6|1639.4|2455
1623325030000|2021-06-10 11:37:10|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|0
1623325040000|2021-06-10 11:37:20|1639.2|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|0
1623325050000|2021-06-10 11:37:30|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|742
1623325060000|2021-06-10 11:37:40||1638.8||1639||1639||1638.8|0
1623325070000|2021-06-10 11:37:50|1639|1638.8|1639.2|1639|1639.2|1639|1638.8|1638.6|14084
1623325080000|2021-06-10 11:38:00|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1639|4320
1623325090000|2021-06-10 11:38:10||1639.2||1639.2||1639.2||1639|0
1623325110000|2021-06-10 11:38:30|1639.6|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|5284
1623325130000|2021-06-10 11:38:50|1640|1639.8|1640|1639.8|1640.4|1640.2|1640|1639.8|4713
1623325150000|2021-06-10 11:39:10|1639.8|1639.6|1640.4|1640|1640.4|1640.2|1639.8|1639.6|2492
1623325160000|2021-06-10 11:39:20|1640.6|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|608
1623325170000|2021-06-10 11:39:30|1640.8|1640.4|1640.8|1640.6|1640.8|1640.6|1640.8|1640.4|290
1623325180000|2021-06-10 11:39:40|1641||1640.8||1641||1640.8||0
1623325200000|2021-06-10 11:40:00|1640.6|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|2799
1623325210000|2021-06-10 11:40:10|1640.6|1640.6|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|2459
1623325220000|2021-06-10 11:40:20|1641||1640.8||1641||1640.8||0
1623325230000|2021-06-10 11:40:30|1641|1640.8|1641|1640.8|1641|1640.8|1641|1640.8|3890
1623325240000|2021-06-10 11:40:40|1641.2|1641|1641.2|1641|1641.2|1641|1641.2|1641|672
1623325250000|2021-06-10 11:40:50|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|564
1623325260000|2021-06-10 11:41:00|1641.6|1641.4|1641.6|1641.4|1641.8|1641.6|1641.4|1641.2|6271
1623325270000|2021-06-10 11:41:10|1641.4|1641|1641.8|1641.6|1641.8|1641.6|1641.2|1641|7110
1623325290000|2021-06-10 11:41:30|1642|1641.8|1642|1641.8|1642|1641.8|1642|1641.8|0
1623325300000|2021-06-10 11:41:40|1641.8|1641.6|1642.4|1642.2|1642.4|1642.2|1641.8|1641.6|7266
1623325320000|2021-06-10 11:42:00|1642.6|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.4|960
1623325330000|2021-06-10 11:42:10|1642.6||1642.6||1642.6||1642.6||1888
1623325360000|2021-06-10 11:42:40|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1190
1623325380000|2021-06-10 11:43:00|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|997
1623325390000|2021-06-10 11:43:10||1642.6||1642.6||1642.6||1642.6|1598
1623325410000|2021-06-10 11:43:30|1642.8|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|1947
1623325420000|2021-06-10 11:43:40|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|0
1623325430000|2021-06-10 11:43:50|1643.2||1643.2||1643.2||1643||243
1623325440000|2021-06-10 11:44:00|1643.4|1643|1643.2|1643|1643.4|1643|1643.2|1643|924
1623325450000|2021-06-10 11:44:10|1643|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|1079
1623325460000|2021-06-10 11:44:20|||||||||50
1623325470000|2021-06-10 11:44:30|1643|1642.8|1643|1642.8|1643.2|1642.8|1643|1642.8|2822
1623325480000|2021-06-10 11:44:40|1643.2||1643||1643.2||1643||350
1623325490000|2021-06-10 11:44:50|1643.2||1643||1643.2||1643||1641
1623325500000|2021-06-10 11:45:00|1643.2|1642.6|1642.8|1642.2|1643.2|1642.8|1642.8|1642|4135
1623325510000|2021-06-10 11:45:10|1642.4|1642|1642.4|1642|1642.8|1642|1642.4|1642|1573
1623325520000|2021-06-10 11:45:20||1642.2||1642.2||1642.2||1642|0
1623325530000|2021-06-10 11:45:30|1642.6|1642.4|1643.6|1643.4|1643.6|1643.4|1642.4|1642.4|5317
1623325540000|2021-06-10 11:45:40|1643.8|1643.6|1645|1644.8|1645|1644.8|1643.8|1643.6|1382
1623325550000|2021-06-10 11:45:50|1645.2|1645|1645.6|1645.4|1645.6|1645.4|1645.2|1645|8348
1623325560000|2021-06-10 11:46:00|1645.4|1645.2|1646.4|1646|1646.4|1646|1645|1644.8|10525
1623325570000|2021-06-10 11:46:10|1646.2|1645.8|1647|1646.6|1647|1646.6|1646.2|1645.8|2433
1623325580000|2021-06-10 11:46:20|1646.8|1646.4|1647.2|1646.8|1647.6|1647.2|1646.8|1646.2|9080
1623325590000|2021-06-10 11:46:30|1647.4|1647|1648.2|1647.6|1649|1648.4|1647.4|1647|19769
1623325600000|2021-06-10 11:46:40|1648|1647.4|1647.6|1647.2|1648|1647.4|1647.2|1646.8|4384
1623325610000|2021-06-10 11:46:50|1647.8||1647.8||1647.8||1647.8||392
1623325620000|2021-06-10 11:47:00|1647.6|1647.4|1648|1647.8|1648|1647.8|1647.6|1647.4|4331
1623325630000|2021-06-10 11:47:10|1648.2|1648|1648.4|1648|1648.4|1648.2|1648|1647.8|4927
1623325640000|2021-06-10 11:47:20|1648.2|1647.8|1648|1647.4|1648.2|1648|1647.6|1647.4|4792
1623325650000|2021-06-10 11:47:30|1647.8||1647.6||1647.8||1647.6||0
1623325660000|2021-06-10 11:47:40|1647.4|1647.2|1647|1646.6|1647.4|1647.2|1646.8|1646.4|2536
1623325670000|2021-06-10 11:47:50|1646.8|1646.8|1646.6|1646.4|1646.8|1646.8|1646.6|1646.4|913
1623325680000|2021-06-10 11:48:00|1646.8|1646.6|1648.2|1647.8|1648.6|1648.4|1646.8|1646.6|14201
1623325690000|2021-06-10 11:48:10|1648|1647.6|1647.8|1647.2|1648|1647.6|1647.8|1647.2|0
1623325700000|2021-06-10 11:48:20|1647.6|1647|1647|1646.8|1647.6|1647|1647|1646.8|1365
1623325710000|2021-06-10 11:48:30|1647.2|1647|1647.4|1646.8|1647.4|1647|1647|1646.8|213
1623325730000|2021-06-10 11:48:50|1647.2|1646.6|1647|1646.6|1647.2|1646.6|1647|1646.4|500
1623325740000|2021-06-10 11:49:00|1646.8|1646.4|1646.4|1646.2|1646.8|1646.4|1646.4|1646.2|249
1623325760000|2021-06-10 11:49:20|1646.6||1646.6||1646.6||1646.6||0
1623325770000|2021-06-10 11:49:30|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|0
1623325780000|2021-06-10 11:49:40|||||||||4
1623325790000|2021-06-10 11:49:50|1646.6|1646.2|1647|1646.6|1647|1646.6|1646.4|1646.2|663
1623325800000|2021-06-10 11:50:00|1646.8|1646.4|1646.6|1646.2|1646.8|1646.6|1646.6|1646.2|314
1623325810000|2021-06-10 11:50:10|1646.4|1646.4|1646.4|1646.2|1646.6|1646.4|1646.4|1646.2|993
1623325820000|2021-06-10 11:50:20|1646.6|1646.4|1646.2|1645.8|1646.6|1646.4|1646.2|1645.8|1242
1623325830000|2021-06-10 11:50:30|1646.4|1646|1646.2|1646|1646.4|1646.2|1646.2|1646|350
1623325840000|2021-06-10 11:50:40|1646.4|1645.8|1646.2|1645.8|1646.4|1646|1646|1645.6|3021
1623325850000|2021-06-10 11:50:50|1646.4|1646|1646.4|1646.2|1646.4|1646.2|1646.4|1646|2856
1623325860000|2021-06-10 11:51:00|1646.2|1646|1645.8|1645.6|1646.4|1646.2|1645.8|1645.6|1926
1623325870000|2021-06-10 11:51:10|1646||1646||1646||1645.8||208
1623325880000|2021-06-10 11:51:20|1645.8|1645.8|1646|1645.6|1646|1645.8|1645.8|1645.6|0
1623325890000|2021-06-10 11:51:30|1646.2|1645.8|1646|1645.8|1646.2|1646|1646|1645.8|753
1623325900000|2021-06-10 11:51:40|1646.2|1646|1646|1645.8|1646.2|1646|1646|1645.8|213
1623325910000|2021-06-10 11:51:50|1645.8|1645.6|1646|1645.6|1646|1645.8|1645.8|1645.6|230
1623325920000|2021-06-10 11:52:00||1645.8||1645.8||1645.8||1645.6|1
1623325930000|2021-06-10 11:52:10|1645.8|1645.6|1645.8|1645.6|1646|1645.8|1645.6|1645.2|2863
1623325940000|2021-06-10 11:52:20|1646|1645.4|1646|1645.6|1646|1645.6|1646|1645.4|0
1623325950000|2021-06-10 11:52:30||1645.8||1645.8||1645.8||1645.8|0
1623325960000|2021-06-10 11:52:40|1645.8|1645.6|1645.4|1645.2|1645.8|1645.8|1645.4|1645.2|2938
1623325970000|2021-06-10 11:52:50|1645.6|1645.4|1645.4|1645|1645.6|1645.4|1645.4|1645|200
1623325980000|2021-06-10 11:53:00|1645.2|1645.2|1645.4|1645|1645.4|1645.2|1645.2|1645|536
1623325990000|2021-06-10 11:53:10|1645.6|1645.2|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|1062
1623326000000|2021-06-10 11:53:20|1645.4|1645.2|1645.4|1645|1645.4|1645.2|1645.4|1645|213
1623326010000|2021-06-10 11:53:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.6|1645.2|148
1623326020000|2021-06-10 11:53:40|1645.4|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|213
1623326030000|2021-06-10 11:53:50||1645.4||1645.4||1645.4||1645.4|0
1623326040000|2021-06-10 11:54:00|1645.8|1645.6|1645|1644.6|1645.8|1645.6|1645|1644.6|6395
1623326050000|2021-06-10 11:54:10|1645.2|1644.8|1645.2|1644.8|1645.2|1645|1645.2|1644.8|976
1623326060000|2021-06-10 11:54:20|1645.4|1645|1645.6|1645.2|1645.8|1645.6|1645.4|1645|3215
1623326070000|2021-06-10 11:54:30|1645.8|1645.4|1645.8|1645.6|1645.8|1645.6|1645.8|1645.4|200
1623326080000|2021-06-10 11:54:40|1646||1646||1646||1646||0
1623326090000|2021-06-10 11:54:50|1646.2|1645.8|1646.4|1646.2|1646.4|1646.2|1646|1645.8|2962
1623326100000|2021-06-10 11:55:00||1646||1646||1646||1646|0
1623326130000|2021-06-10 11:55:30|1646.6|1646.2|1647|1646.8|1647|1646.8|1646.4|1646.2|1704
1623326140000|2021-06-10 11:55:40|1646.8|1646.6|1646.8|1646.4|1646.8|1646.6|1646.6|1646.2|1525
1623326150000|2021-06-10 11:55:50|1647|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.6|999
1623326160000|2021-06-10 11:56:00|1646.8||1646.8||1647||1646.8||0
1623326170000|2021-06-10 11:56:10|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1234
1623326180000|2021-06-10 11:56:20|1647|1646.8|1646.4|1646|1647|1646.8|1646.4|1646|1511
1623326190000|2021-06-10 11:56:30|1646.6|1646.2|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|1467
1623326200000|2021-06-10 11:56:40|1646.6|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|350
1623326210000|2021-06-10 11:56:50|1646.4|1646.4|1646.6|1646.4|1646.6|1646.4|1646.4|1646.4|1213
1623326220000|2021-06-10 11:57:00|1646.4|1646.2|1646.6|1646.2|1646.6|1646.2|1646.4|1646.2|0
1623326230000|2021-06-10 11:57:10|1646.4|1646|1646.4|1646|1646.4|1646|1646.2|1645.8|2926
1623326240000|2021-06-10 11:57:20|1646.2|1646.2|1646.4|1646.2|1646.4|1646.2|1646.2|1646|728
1623326250000|2021-06-10 11:57:30|1646.2|1646|1646.4|1646|1646.4|1646.2|1646.2|1646|481
1623326270000|2021-06-10 11:57:50||1646.2||1646.2||1646.2||1646.2|220
1623326280000|2021-06-10 11:58:00|1646.6|1646.4|1646.8|1646.6|1647.2|1646.8|1646.6|1646.4|4499
1623326290000|2021-06-10 11:58:10|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|213
1623326300000|2021-06-10 11:58:20||1646.2||1646.2||1646.4||1646.2|513
1623326310000|2021-06-10 11:58:30|1646.8|1646.4|1646.8|1646.4|1646.8|1646.6|1646.8|1646.2|780
1623326320000|2021-06-10 11:58:40||1646.2||1646.4||1646.4||1646.2|0
1623326330000|2021-06-10 11:58:50|1646.4|1646.2|1646.2|1646|1646.4|1646.4|1646.2|1646|1064
1623326340000|2021-06-10 11:59:00|1646|1645.8|1646.2|1645.8|1646.2|1645.8|1646|1645.8|1495
1623326350000|2021-06-10 11:59:10|1646||1646||1646||1646||0
1623326360000|2021-06-10 11:59:20||1645.6||1645.6||1645.8||1645.6|0
1623326370000|2021-06-10 11:59:30|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1646.2|1645.8|213
1623326380000|2021-06-10 11:59:40|1646||1646||1646.2||1646||0
1623326390000|2021-06-10 11:59:50|1645.8|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.6|1002
1623326400000|2021-06-10 12:00:00|1646|1645.8|1646.2|1645.8|1646.2|1645.8|1645.8|1645.6|2271
1623326410000|2021-06-10 12:00:10|1646|1646|1646|1645.8|1646|1646|1646|1645.8|1680
1623326420000|2021-06-10 12:00:20|1646.2|1646|1646.6|1646.2|1646.6|1646.4|1646.2|1646|1935
1623326430000|2021-06-10 12:00:30|1646.4|1646.4|1646.4|1646.2|1646.8|1646.6|1646.4|1646.2|2620
1623326440000|2021-06-10 12:00:40|1646.6|1646.4|1646.6|1646.4|1646.8|1646.6|1646.4|1646.2|768
1623326450000|2021-06-10 12:00:50||1646.2||1646.2||1646.4||1646.2|0
1623326460000|2021-06-10 12:01:00|1646.4|1646|1645.8|1645.4|1646.4|1646|1645.8|1645.4|1669
1623326470000|2021-06-10 12:01:10|1646|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.6|566
1623326480000|2021-06-10 12:01:20|1646||1645.8||1646||1645.8||0
1623326490000|2021-06-10 12:01:30|1646|1645.8|1646|1645.6|1646|1645.8|1645.8|1645.6|863
1623326500000|2021-06-10 12:01:40|1645.8||1645.8||1646||1645.8||0
1623326510000|2021-06-10 12:01:50|1646|1645.8|1646|1645.8|1646|1645.8|1646|1645.8|0
1623326520000|2021-06-10 12:02:00|1645.8|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.6|213
1623326530000|2021-06-10 12:02:10|1646|1645.8|1646|1645.8|1646.2|1646|1646|1645.6|8906
1623326540000|2021-06-10 12:02:20|1646.2|1646|1646.2|1645.8|1646.2|1646|1646|1645.8|6392
1623326550000|2021-06-10 12:02:30|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646.4|1646|4158
1623326560000|2021-06-10 12:02:40|1646.4|1646.4|1646.2|1646|1646.6|1646.4|1646.2|1645.8|5023
1623326570000|2021-06-10 12:02:50||1645.8||1645.8||1645.8||1645.8|0
1623326580000|2021-06-10 12:03:00|1646||1646||1646||1646||487
1623326590000|2021-06-10 12:03:10|1646.2|1646|1646.4|1646.2|1646.4|1646.2|1646.2|1646|2151
1623326600000|2021-06-10 12:03:20|1646.6|1646.4|1646.8|1646.6|1647|1646.8|1646.6|1646.4|1408
1623326610000|2021-06-10 12:03:30|1646.6|1646.4|1646.6|1646.4|1646.8|1646.4|1646.6|1646.4|1400
1623326630000|2021-06-10 12:03:50|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|304
1623326640000|2021-06-10 12:04:00|1647|1646.8|1646.8|1646.6|1647.2|1647|1646.6|1646.4|5066
1623326650000|2021-06-10 12:04:10||1646.4||1646.4||1646.6||1646.4|0
1623326670000|2021-06-10 12:04:30|1646.6|1646.2|1647|1646.6|1647|1646.8|1646.4|1646.2|4037
1623326680000|2021-06-10 12:04:40|1646.8||1647||1647||1646.8||0
1623326710000|2021-06-10 12:05:10|1646.8|1646.8|1646.8|1646.6|1646.8|1646.8|1646.8|1646.6|1732
1623326720000|2021-06-10 12:05:20|1647|1646.8|1647|1646.6|1647|1646.8|1647|1646.6|264
1623326730000|2021-06-10 12:05:30|1646.8|1646.8|1647|1646.6|1647|1646.8|1646.8|1646.6|0
1623326740000|2021-06-10 12:05:40|1646.8||1646.8||1647||1646.8||0
1623326750000|2021-06-10 12:05:50|1646.6|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|213
1623326760000|2021-06-10 12:06:00|1646.4|1646.4|1646.2|1646|1646.4|1646.4|1646.2|1646|4153
1623326800000|2021-06-10 12:06:40|1646|1645.8|1646|1645.8|1646|1645.8|1646|1645.8|770
1623326810000|2021-06-10 12:06:50|1646.2|1646|1646.2|1646|1646.2|1646|1646.2|1646|1634
1623326820000|2021-06-10 12:07:00|1646|1645.8|1646.6|1646.2|1646.6|1646.4|1646|1645.8|1685
1623326830000|2021-06-10 12:07:10|1646.8|1646.4|1647|1646.8|1647|1646.8|1646.8|1646.4|1741
1623326840000|2021-06-10 12:07:20|1646.8|1646.6|1646.8|1646.6|1647|1646.6|1646.8|1646.6|0
1623326850000|2021-06-10 12:07:30|1647||1646.8||1647||1646.8||200
1623326860000|2021-06-10 12:07:40|1646.6|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646|455
1623326880000|2021-06-10 12:08:00|1646.8|1646.4|1646.8|1646.6|1646.8|1646.6|1646.8|1646.4|1351
1623326890000|2021-06-10 12:08:10|1646.6|1646.4|1646.8|1646.4|1646.8|1646.4|1646.6|1646.4|1259
1623326910000|2021-06-10 12:08:30|1646.6|1646.6|1646.6|1646.4|1646.6|1646.6|1646.6|1646.4|456
1623326920000|2021-06-10 12:08:40|1646.8|1646.6|1646.8|1646.4|1646.8|1646.6|1646.8|1646.4|250
1623326930000|2021-06-10 12:08:50|1646.6||1646.6||1646.6||1646.6||0
1623326940000|2021-06-10 12:09:00|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|74
1623326950000|2021-06-10 12:09:10|1646.2|1646|1646.4|1646|1646.4|1646.2|1646.2|1645.8|0
1623326960000|2021-06-10 12:09:20|1646.2||1646.2||1646.2||1646.2||0
1623326970000|2021-06-10 12:09:30|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|256
1623326980000|2021-06-10 12:09:40|||||||||750
1623326990000|2021-06-10 12:09:50||1646||1646.2||1646.2||1646|0
1623327000000|2021-06-10 12:10:00|1646.6|1646|1646.6|1646.2|1646.6|1646.4|1646.4|1646|792
1623327040000|2021-06-10 12:10:40|1646.4|1646.4|1646.4|1646.2|1646.4|1646.4|1646.4|1646.2|214
1623327060000|2021-06-10 12:11:00|1646.2|1646|1646.4|1646.2|1646.4|1646.2|1646.2|1646|448
1623327070000|2021-06-10 12:11:10||1646||1646.2||1646.2||1646|0
1623327080000|2021-06-10 12:11:20|1646.6|1646.4|1647|1646.8|1647|1646.8|1646.6|1646.2|8608
1623327090000|2021-06-10 12:11:30|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.8|1646.6|350
1623327100000|2021-06-10 12:11:40|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.8|1646.4|431
1623327110000|2021-06-10 12:11:50|1647.2|1646.6|1647|1646.8|1647.2|1646.8|1646.8|1646.6|2721
1623327120000|2021-06-10 12:12:00|1647.2|1647|1647.2|1647|1647.2|1647|1647.2|1647|138
1623327160000|2021-06-10 12:12:40|1647|1646.8|1647|1646.8|1647|1646.8|1647|1646.8|1224
1623327170000|2021-06-10 12:12:50|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.8|1646.6|720
1623327180000|2021-06-10 12:13:00|1647.2|1647|1647.2|1646.8|1647.2|1647|1647.2|1646.8|183
1623327190000|2021-06-10 12:13:10|1647|1647|1647.2|1647|1647.2|1647|1647|1647|746
1623327200000|2021-06-10 12:13:20|1647.4|1647.2|1647.8|1647.4|1647.8|1647.4|1647.4|1647.2|6322
1623327220000|2021-06-10 12:13:40|1647.6||1647.6||1647.6||1647.6||400
1623327230000|2021-06-10 12:13:50|1647.4|1647.2|1647|1646.8|1647.6|1647.2|1647|1646.8|2046
1623327240000|2021-06-10 12:14:00|1647.2|1647|1647|1646.8|1647.4|1647|1647|1646.8|1306
1623327270000|2021-06-10 12:14:30|1647.2|1647|1647.2|1647|1647.2|1647|1647.2|1647|5004
1623327280000|2021-06-10 12:14:40|1647.6|1647.4|1647.8|1647.6|1647.8|1647.6|1647.2|1647|9089
1623327290000|2021-06-10 12:14:50|1648.2|1647.8|1647.8|1647.6|1648.2|1648|1647.8|1647.4|10696
1623327300000|2021-06-10 12:15:00|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.6|1699
1623327310000|2021-06-10 12:15:10|1648.2|1647.8|1648.8|1648.4|1648.8|1648.4|1648.2|1647.8|1006
1623327330000|2021-06-10 12:15:30|1649|1648.6|1649.4|1649|1649.4|1649|1649|1648.6|9200
1623327350000|2021-06-10 12:15:50|1649.2|1648.8|1649.2|1649|1649.2|1649|1649|1648.8|2400
1623327370000|2021-06-10 12:16:10|1649.4|1649.2|1649.4|1649|1649.6|1649.4|1649.4|1649|5721
1623327380000|2021-06-10 12:16:20||1648.8||1648.8||1648.8||1648.8|0
1623327390000|2021-06-10 12:16:30|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|0
1623327400000|2021-06-10 12:16:40|||||||||536
1623327420000|2021-06-10 12:17:00|1649.4|1649.2|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|2045
1623327430000|2021-06-10 12:17:10|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1171
1623327440000|2021-06-10 12:17:20|1650|1649.8|1650|1649.8|1650|1649.8|1650|1649.8|2882
1623327460000|2021-06-10 12:17:40|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|213
1623327480000|2021-06-10 12:18:00|||||||||1000
1623327490000|2021-06-10 12:18:10|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|710
1623327500000|2021-06-10 12:18:20|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|0
1623327510000|2021-06-10 12:18:30|1650|1649.8|1649.8|1649.6|1650|1649.8|1649.8|1649.6|930
1623327520000|2021-06-10 12:18:40|1649.6|1649.4|1649.6|1649.2|1649.6|1649.4|1649.6|1649.2|3857
1623327530000|2021-06-10 12:18:50|1649.4|1649|1649.2|1649|1649.4|1649.2|1649.2|1648.8|500
1623327540000|2021-06-10 12:19:00|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.2|1648.8|5946
1623327550000|2021-06-10 12:19:10|1649.6|1649.4|1650|1649.8|1650|1649.8|1649.6|1649.4|4862
1623327560000|2021-06-10 12:19:20|1649.8|1649.6|1649.8|1649.4|1650|1649.6|1649.8|1649.4|2105
1623327570000|2021-06-10 12:19:30|1649.6|1649.6|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|0
1623327590000|2021-06-10 12:19:50|1649.6|1649.6|1649.8|1649.4|1649.8|1649.6|1649.4|1649|2940
1623327600000|2021-06-10 12:20:00|1649.6||1649.8||1649.8||1649.6||0
1623327610000|2021-06-10 12:20:10|1649.6|1649.6|1649.8|1649.6|1649.8|1649.6|1649.6|1649.6|213
1623327620000|2021-06-10 12:20:20|1650|1649.8|1650|1649.8|1650|1649.8|1650|1649.8|1667
1623327640000|2021-06-10 12:20:40|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.4|1947
1623327650000|2021-06-10 12:20:50|1650|1649.4|1649.8|1649.4|1650|1649.4|1649.8|1649.4|1241
1623327660000|2021-06-10 12:21:00|1650|1649.6|1650|1649.8|1650|1649.8|1649.8|1649.6|2298
1623327670000|2021-06-10 12:21:10|||||||||1040
1623327680000|2021-06-10 12:21:20|||||||||3013
1623327690000|2021-06-10 12:21:30|1650.2|1650|1650.4|1650.2|1650.6|1650.4|1650.2|1650|29436
1623327700000|2021-06-10 12:21:40|1650.6|1650.4|1650.6|1650.2|1650.6|1650.4|1650.6|1650.2|1532
1623327710000|2021-06-10 12:21:50||1650.4||1650.2||1650.4||1650.2|0
1623327720000|2021-06-10 12:22:00||1650.4||1650.4||1650.4||1650.4|0
1623327730000|2021-06-10 12:22:10|1650.4|1650.2|1650.8|1650.6|1650.8|1650.6|1650|1649.8|18090
1623327740000|2021-06-10 12:22:20|1650.6|1650.4|1650.6|1650.4|1650.6|1650.4|1650.2|1650|2054
1623327750000|2021-06-10 12:22:30|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|0
1623327760000|2021-06-10 12:22:40|1650.6|1650.4|1650.6|1650.2|1650.6|1650.4|1650.4|1650.2|2350
1623327770000|2021-06-10 12:22:50||1650.4||1650.2||1650.4||1650.2|0
1623327780000|2021-06-10 12:23:00|1650.8|1650.4|1650.8|1650.4|1650.8|1650.6|1650.8|1650.4|2071
1623327800000|2021-06-10 12:23:20|1650.6|1650.2|1650.8|1650.4|1650.8|1650.6|1650.6|1650.2|3068
1623327810000|2021-06-10 12:23:30||1650.6||1650.4||1650.6||1650.4|1579
1623327820000|2021-06-10 12:23:40|1651|1650.6|1651|1650.8|1651|1650.8|1651|1650.6|2318
1623327830000|2021-06-10 12:23:50|1650.8|1650.6|1651.2|1651|1651.4|1651.2|1650.8|1650.4|22752
1623327840000|2021-06-10 12:24:00|1651|1650.8|1651|1650.8|1651|1650.8|1651|1650.6|1957
1623327850000|2021-06-10 12:24:10|1651.2||1651||1651.2||1651||0
1623327860000|2021-06-10 12:24:20|1651.2|1651|1651|1650.8|1651.2|1651|1651|1650.8|50
1623327870000|2021-06-10 12:24:30|1651.2|1651|1651.2|1651|1651.4|1651.2|1651.2|1651|10254
1623327880000|2021-06-10 12:24:40|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|1651.2|1651|1251
1623327890000|2021-06-10 12:24:50|1651.6|1651.4|1651.8|1651.4|1652|1651.6|1651.6|1651.4|13723
1623327920000|2021-06-10 12:25:20|1651.6|1651.2|1651.4|1651|1651.6|1651.2|1651.2|1651|20521
1623327930000|2021-06-10 12:25:30|1651.2|1650.8|1651|1650.8|1651.2|1651|1650.8|1650.6|4932
1623327950000|2021-06-10 12:25:50|1650.8|1650.6|1650.8|1650.4|1650.8|1650.6|1650.6|1650.4|4113
1623327960000|2021-06-10 12:26:00|1650.6||1650.6||1650.8||1650.6||646
1623327970000|2021-06-10 12:26:10||1650.2||1650.4||1650.4||1650.2|0
1623327990000|2021-06-10 12:26:30|1650.8|1650.2|1651|1650.8|1651|1650.8|1650.6|1650.2|2555
1623328000000|2021-06-10 12:26:40||1650.6||1650.8||1650.8||1650.6|1000
1623328010000|2021-06-10 12:26:50|1651.4|1651|1651.2|1650.8|1651.4|1651.2|1651|1650.8|13356
1623328020000|2021-06-10 12:27:00|1651|1650.6|1651.2|1650.8|1651.2|1650.8|1651|1650.6|1484
1623328030000|2021-06-10 12:27:10|1651|1650.6|1651|1650.8|1651.2|1651|1650.8|1650.6|3114
1623328040000|2021-06-10 12:27:20|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1651|899
1623328080000|2021-06-10 12:28:00|1651|1650.8|1651|1650.8|1651.2|1651|1651|1650.6|2203
1623328120000|2021-06-10 12:28:40|1650.2|1650.6|1650.6|1650.2|1650.8|1650.8|1650.2|1650|13214
1623328130000|2021-06-10 12:28:50||1650.4||1650.4||1650.4||1650.4|0
1623328140000|2021-06-10 12:29:00|1651|1650.6|1650.8|1650.6|1651|1650.6|1650.8|1650.6|6140
1623328160000|2021-06-10 12:29:20|1650.6|1650.4|1650.6|1650.4|1650.6|1650.4|1650.6|1650.4|0
1623328170000|2021-06-10 12:29:30|1651|1650.2|1650.8|1650.6|1651|1650.6|1650.8|1650.2|3985
1623328190000|2021-06-10 12:29:50|1651|1650.4|1651.2|1651|1651.2|1651|1651|1650.4|8528
1623328200000|2021-06-10 12:30:00|1651|1650.8|1648.2|1647.4|1651|1650.8|1647|1646.2|38846
1623328210000|2021-06-10 12:30:10|1648.6|1647.6|1650|1649.6|1650.6|1650|1648.6|1647.6|3487
1623328220000|2021-06-10 12:30:20|1650.2|1649.4|1650.4|1649.8|1651|1650.4|1648.8|1648.4|9549
1623328230000|2021-06-10 12:30:30|1650.2|1649.6|1650|1649.4|1650.6|1650.2|1649.8|1649.2|2573
1623328240000|2021-06-10 12:30:40|1650.2|1649.6|1650.4|1649.8|1650.6|1650.2|1650|1649.6|2314
1623328250000|2021-06-10 12:30:50|1650.2|1649.6|1649.2|1648.8|1650.2|1649.6|1648.8|1648.4|4412
1623328260000|2021-06-10 12:31:00|1649.4|1649|1651|1650.4|1651.4|1651|1649.4|1649|17105
1623328270000|2021-06-10 12:31:10|1650.8|1650.6|1650.6|1650.2|1651.4|1651|1650.6|1650|5000
1623328280000|2021-06-10 12:31:20|1650.4|1650|1650|1649.4|1650.4|1650.2|1649.8|1649.4|994
1623328290000|2021-06-10 12:31:30|1650.6|1649.8|1650.8|1650.2|1651|1650.6|1650.4|1649.8|10085
1623328300000|2021-06-10 12:31:40|1651|1650.4|1651.8|1651.2|1651.8|1651.6|1651|1650.4|3972
1623328310000|2021-06-10 12:31:50|1651.6|1651.6|1651.8|1651.4|1652.4|1652|1651.6|1651.4|12261
1623328320000|2021-06-10 12:32:00|1652|1651.6|1653.2|1652.8|1653.4|1653|1652|1651.6|22369
1623328330000|2021-06-10 12:32:10|1653|1653|1654.2|1654|1654.2|1654|1653|1653|9379
1623328340000|2021-06-10 12:32:20|1654|1653.8|1654.4|1653.6|1654.4|1654.2|1654|1653.6|3443
1623328350000|2021-06-10 12:32:30|1654.2|1653.4|1653|1652.4|1654.2|1653.6|1652.8|1652.4|775
1623328360000|2021-06-10 12:32:40|1653.4|1653.2|1652.8|1652.2|1653.4|1653.2|1652.8|1652.2|7424
1623328370000|2021-06-10 12:32:50|1652.6|1652|1652.4|1652|1652.6|1652|1652.4|1652|2500
1623328380000|2021-06-10 12:33:00|1652.6|1652.4|1653|1652.2|1653|1652.8|1652.4|1651.8|5538
1623328390000|2021-06-10 12:33:10|1653.4|1652.8|1653|1652.6|1653.4|1653.2|1652.8|1652.4|31686
1623328400000|2021-06-10 12:33:20|1652.8|1652.8|1653.4|1653|1653.6|1653.2|1652.8|1652.8|2500
1623328410000|2021-06-10 12:33:30|1653.2|1652.8|1654.6|1654.4|1654.8|1654.6|1653|1652.8|13190
1623328420000|2021-06-10 12:33:40|1654.4|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|1850
1623328430000|2021-06-10 12:33:50|1654.8|1654.6|1655.4|1655.2|1655.6|1655.2|1654.8|1654.6|46439
1623328440000|2021-06-10 12:34:00|1655.2|1655|1655.8|1655.4|1656|1655.8|1655|1654.8|31768
1623328450000|2021-06-10 12:34:10|1656|1655.6|1656.4|1655.8|1656.4|1656.2|1655.8|1655.6|13091
1623328460000|2021-06-10 12:34:20|1656.2||1656.2||1656.2||1656||750
1623328470000|2021-06-10 12:34:30|1655.8|1655.6|1656|1655.6|1656|1655.8|1655.6|1655.4|5928
1623328480000|2021-06-10 12:34:40|1655.8|1655.4|1655.8|1655.4|1656|1655.6|1655.8|1655.4|433
1623328490000|2021-06-10 12:34:50|1655.6|1655.2|1655.2|1654.8|1655.6|1655.4|1655|1654.8|769
1623328500000|2021-06-10 12:35:00|1655.4|1655|1656|1655.8|1656|1655.8|1655.4|1655|3099
1623328510000|2021-06-10 12:35:10|1656.2|1656|1656.2|1655.6|1656.6|1656.4|1656|1655.6|10071
1623328520000|2021-06-10 12:35:20|1656|1655.4|1655|1654.4|1656|1655.4|1655|1654.4|317
1623328530000|2021-06-10 12:35:30|1655.4|1654.6|1655|1654.6|1655.4|1655|1655|1654.6|3325
1623328540000|2021-06-10 12:35:40|1654.8|1654.4|1654.8|1654.2|1654.8|1654.4|1654.8|1654.2|0
1623328550000|2021-06-10 12:35:50|1655|1654.4|1655.4|1655|1655.6|1655.2|1655|1654.4|2799
1623328560000|2021-06-10 12:36:00|1655.2|1654.8|1654.8|1654.4|1655.2|1655|1654.6|1654.4|894
1623328570000|2021-06-10 12:36:10|1654.6|1654.2|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|3910
1623328580000|2021-06-10 12:36:20|1654.8|1654.4|1654.6|1654|1654.8|1654.6|1654.6|1654|917
1623328590000|2021-06-10 12:36:30|1654.8|1654.2|1654.8|1654.2|1655|1654.8|1654.8|1654.2|4783
1623328600000|2021-06-10 12:36:40|1655|1654.4|1655|1654.6|1655|1654.6|1654.8|1654.4|1315
1623328610000|2021-06-10 12:36:50|1654.8|1654.4|1654.2|1653.8|1654.8|1654.4|1654.2|1653.8|1208
1623328620000|2021-06-10 12:37:00|1654.4|1654|1655|1654.6|1655|1654.8|1654.4|1654|4574
1623328630000|2021-06-10 12:37:10|1654.8|1654.4|1654.4|1654.2|1654.8|1654.6|1654.4|1654.2|317
1623328640000|2021-06-10 12:37:20|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654.4|1654|212
1623328650000|2021-06-10 12:37:30|1654.6|1654.2|1655|1654.6|1655|1654.6|1654.6|1654.2|845
1623328660000|2021-06-10 12:37:40|1654.8|1654.8|1655|1654.4|1655.4|1655|1654.8|1654.4|5721
1623328670000|2021-06-10 12:37:50|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.2|938
1623328680000|2021-06-10 12:38:00|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|1654.4|1654.2|529
1623328690000|2021-06-10 12:38:10|1654.6|1654.4|1654.4|1654|1654.8|1654.4|1654|1653.8|6049
1623328700000|2021-06-10 12:38:20|1654.6|1654.2|1654.6|1654.4|1655.2|1654.8|1654.6|1654.2|10714
1623328710000|2021-06-10 12:38:30|1654.8|1654.2|1654.4|1654|1654.8|1654.2|1654.4|1654|0
1623328720000|2021-06-10 12:38:40|1654.2|1653.8|1654.6|1654.2|1654.6|1654.4|1654.2|1653.8|1597
1623328740000|2021-06-10 12:39:00|1654.8|1654.4|1655|1654.6|1655.2|1654.8|1654.8|1654.4|4826
1623328750000|2021-06-10 12:39:10|1655.2|1654.8|1655.6|1655|1655.6|1655.2|1655.2|1654.8|1072
1623328760000|2021-06-10 12:39:20||1655.2||1655.2||1655.2||1655.2|0
1623328770000|2021-06-10 12:39:30|1655.4|1655|1655.2|1654.8|1655.4|1655|1655|1654.6|1126
1623328780000|2021-06-10 12:39:40|1655|1655|1655.6|1655.2|1655.6|1655.4|1655|1654.8|3925
1623328790000|2021-06-10 12:39:50|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.2|3400
1623328800000|2021-06-10 12:40:00|1656.2|1655.8|1656.6|1656|1656.6|1656.4|1656|1655.6|46279
1623328810000|2021-06-10 12:40:10||1656.2||1656.2||1656.2||1656.2|200
1623328820000|2021-06-10 12:40:20|1656.8|1656.4|1658|1657.6|1658|1657.8|1656.8|1656.4|12850
1623328830000|2021-06-10 12:40:30|1658.2|1657.8|1658.2|1657.8|1658.2|1658|1658|1657.6|56885
1623328840000|2021-06-10 12:40:40|1658|1657.6|1658|1657.6|1658|1657.8|1657.6|1657.2|3167
1623328850000|2021-06-10 12:40:50|1657.8|1657.4|1657.4|1656.8|1657.8|1657.6|1657.4|1656.8|316
1623328860000|2021-06-10 12:41:00|1657.2|1656.6|1657|1656.4|1657.2|1656.6|1657|1656.4|317
1623328870000|2021-06-10 12:41:10|1656.8|1656.2|1656.6|1656.4|1656.8|1656.6|1656.6|1656.2|0
1623328880000|2021-06-10 12:41:20|1656.4|1656.2|1656.8|1656.4|1656.8|1656.6|1656.4|1656|843
1623328890000|2021-06-10 12:41:30|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.4|1656.2|0
1623328900000|2021-06-10 12:41:40||1656||1656.2||1656.2||1656|0
1623328910000|2021-06-10 12:41:50|1656.4|1656.4|1656.6|1656.2|1656.6|1656.4|1656.4|1656.2|838
1623328920000|2021-06-10 12:42:00|1656.4||1656.6||1656.6||1656.4||0
1623328930000|2021-06-10 12:42:10|1656.4||1656.4||1656.4||1656.4||0
1623328940000|2021-06-10 12:42:20|1656.2|1656|1656|1655.6|1656.4|1656|1655.8|1655.4|529
1623328960000|2021-06-10 12:42:40|1655.8|1655.8|1656.4|1656|1656.4|1656.2|1655.8|1655.6|5774
1623328970000|2021-06-10 12:42:50|1656.2|1656.2|1656.6|1656.2|1656.6|1656.4|1656.2|1656.2|4507
1623328980000|2021-06-10 12:43:00|1656.8|1656.4|1656.6|1656.4|1656.8|1656.6|1656.6|1656.4|909
1623328990000|2021-06-10 12:43:10|1656.4|1656.2|1656.4|1655.8|1656.4|1656.2|1656.4|1655.8|2692
1623329000000|2021-06-10 12:43:20||1656||1656||1656||1656|0
1623329010000|2021-06-10 12:43:30|1656.6|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656|4212
1623329020000|2021-06-10 12:43:40|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.2|1656|3741
1623329030000|2021-06-10 12:43:50|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|2012
1623329040000|2021-06-10 12:44:00|||||||||35
1623329050000|2021-06-10 12:44:10|1656.4|1656.2|1656.4|1655.8|1656.4|1656.2|1656.4|1655.8|6108
1623329060000|2021-06-10 12:44:20|1656.2|1656|1656|1655.6|1656.2|1656|1655.8|1655.6|214
1623329070000|2021-06-10 12:44:30|1655.8|1655.4|1655.6|1655.2|1655.8|1655.4|1655.6|1655.2|530
1623329080000|2021-06-10 12:44:40|1655.8|1655.4|1655.6|1655.2|1655.8|1655.6|1655.6|1655.2|897
1623329090000|2021-06-10 12:44:50|1655.4|1655|1655.4|1655|1655.4|1655|1655.2|1655|0
1623329100000|2021-06-10 12:45:00|1655.2|1654.8|1654.8|1654.4|1655.2|1655|1654.6|1654.4|3912
1623329120000|2021-06-10 12:45:20|1654.6|1654.6|1654.6|1654.2|1654.6|1654.6|1654.4|1654.2|1982
1623329130000|2021-06-10 12:45:30|1654.4|1654|1654.2|1653.8|1654.4|1654|1654.2|1653.6|0
1623329140000|2021-06-10 12:45:40|1654|1653.6|1654|1653.6|1654.2|1654|1654|1653.6|1708
1623329150000|2021-06-10 12:45:50|1653.8|1653.8|1654|1653.6|1654|1653.8|1653.8|1653.6|530
1623329160000|2021-06-10 12:46:00|1654.2|1653.8|1654.2|1654|1654.2|1654|1654|1653.6|4950
1623329170000|2021-06-10 12:46:10|1654.4|1653.8|1655|1654.6|1655|1654.8|1654.4|1653.8|4084
1623329180000|2021-06-10 12:46:20|1655.2|1654.4|1655.4|1655.2|1655.4|1655.2|1655.2|1654.4|4623
1623329190000|2021-06-10 12:46:30|1655.6|1655.4|1656|1655.6|1656|1655.6|1655.6|1655.4|991
1623329200000|2021-06-10 12:46:40|1656.2|1656|1656.4|1656.2|1656.4|1656.2|1656.2|1656|3718
1623329210000|2021-06-10 12:46:50|1656.2|1656|1656|1655.8|1656.2|1656|1656|1655.6|4566
1623329220000|2021-06-10 12:47:00|1656.2|1656|1656|1655.6|1656.2|1656|1655.6|1655.4|1669
1623329230000|2021-06-10 12:47:10|1655.8|1655.8|1655.8|1655.4|1655.8|1655.8|1655.8|1655.4|0
1623329240000|2021-06-10 12:47:20|1655.6|1655.6|1655.8|1655.6|1655.8|1655.6|1655.6|1655.6|2282
1623329250000|2021-06-10 12:47:30|1656|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|2824
1623329260000|2021-06-10 12:47:40|1656|1655.6|1656.2|1655.8|1656.2|1656|1656|1655.6|318
1623329270000|2021-06-10 12:47:50|1656.4|1656|1656.8|1656.6|1656.8|1656.6|1656.4|1655.8|8834
1623329280000|2021-06-10 12:48:00|1657|1656.8|1656.4|1656|1657|1656.8|1656.4|1656|8731
1623329290000|2021-06-10 12:48:10|1656.2|1655.8|1656.4|1656|1656.4|1656|1656.2|1655.8|367
1623329300000|2021-06-10 12:48:20|1656.8|1656.2|1657.2|1657|1657.2|1657|1656.8|1656.2|8891
1623329310000|2021-06-10 12:48:30|1657.4||1657.2||1657.4||1657.2||0
1623329320000|2021-06-10 12:48:40|1657.4|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|883
1623329330000|2021-06-10 12:48:50|1657|1656.8|1657.4|1657.2|1657.4|1657.2|1657|1656.8|16251
1623329340000|2021-06-10 12:49:00|1657.6|1657.4|1658.4|1658|1658.4|1658|1657.6|1657.4|5917
1623329350000|2021-06-10 12:49:10||1658.2||1658||1658.2||1658|840
1623329360000|2021-06-10 12:49:20|1658.6|1658.2|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|6220
1623329370000|2021-06-10 12:49:30|1658.8|1658.4|1659|1658.6|1659|1658.8|1658.8|1658.4|6786
1623329380000|2021-06-10 12:49:40|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.6|1658.2|2380
1623329390000|2021-06-10 12:49:50|1659.2|1658.8|1659.2|1659|1659.2|1659|1659.2|1658.8|10975
1623329400000|2021-06-10 12:50:00|1659.4|1659.2|1659.6|1659|1659.6|1659.2|1659.2|1658.8|9255
1623329410000|2021-06-10 12:50:10|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|10
1623329420000|2021-06-10 12:50:20|1659.2|1659|1659|1658.8|1659.2|1659|1659|1658.8|2822
1623329430000|2021-06-10 12:50:30|1658.8|1658.4|1658.2|1657.8|1658.8|1658.4|1658|1657.8|880
1623329440000|2021-06-10 12:50:40|1658.4|1658|1658.2|1657.8|1658.4|1658|1657.8|1657.6|10076
1623329460000|2021-06-10 12:51:00|1658.4|1658|1658.6|1658.2|1658.6|1658.4|1658.4|1658|1116
1623329480000|2021-06-10 12:51:20|1658.4|1658.4|1658|1657.6|1658.4|1658.4|1658|1657.6|2490
1623329490000|2021-06-10 12:51:30|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.2|1657|2745
1623329500000|2021-06-10 12:51:40|1657.4|1657|1656.8|1656.4|1657.4|1657|1656.8|1656.4|7397
1623329510000|2021-06-10 12:51:50|1656.6|1656.6|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|363
1623329530000|2021-06-10 12:52:10||1656.6||1656.4||1656.6||1656.4|365
1623329540000|2021-06-10 12:52:20|1656.6|1656.6|1656.6|1656.4|1656.6|1656.6|1656.6|1656.4|405
1623329550000|2021-06-10 12:52:30||1656.2||1656.2||1656.2||1656.2|0
1623329560000|2021-06-10 12:52:40|1656.4|1656|1656.6|1656.4|1656.6|1656.4|1656.4|1656|664
1623329570000|2021-06-10 12:52:50|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|2593
1623329580000|2021-06-10 12:53:00|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|936
1623329590000|2021-06-10 12:53:10|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.6|1656.2|2
1623329600000|2021-06-10 12:53:20|1656.2|1656|1656|1655.6|1656.2|1656.2|1656|1655.6|332
1623329620000|2021-06-10 12:53:40|1656.2|1655.8|1656.2|1655.8|1656.2|1656|1656.2|1655.8|1105
1623329630000|2021-06-10 12:53:50|1656|1655.6|1656|1655.6|1656|1655.6|1656|1655.6|437
1623329640000|2021-06-10 12:54:00|1655.8|1655.4|1655.6|1655.4|1655.8|1655.4|1655.6|1655.4|0
1623329650000|2021-06-10 12:54:10|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.2|6557
1623329660000|2021-06-10 12:54:20|1655.6|1655.6|1656|1655.6|1656|1655.8|1655.6|1655.6|226
1623329670000|2021-06-10 12:54:30|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|600
1623329680000|2021-06-10 12:54:40|1656|1655.6|1656|1655.8|1656|1655.8|1656|1655.6|212
1623329690000|2021-06-10 12:54:50|1656.2|1656|1656.6|1656.2|1656.6|1656.2|1656.2|1656|7064
1623329700000|2021-06-10 12:55:00||1656.4||1656.4||1656.4||1656.4|0
1623329710000|2021-06-10 12:55:10|1656.8|1656.6|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|2970
1623329730000|2021-06-10 12:55:30|1656.6|1656.6|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|402
1623329740000|2021-06-10 12:55:40|1657|1656.6|1658|1657.6|1658|1657.6|1657|1656.6|17275
1623329750000|2021-06-10 12:55:50|1657.8|1657.4|1657.8|1657.4|1657.8|1657.6|1657.6|1657.2|2558
1623329760000|2021-06-10 12:56:00|1657.6|1657.6|1657.8|1657.6|1658|1657.6|1657.6|1657.4|4366
1623329770000|2021-06-10 12:56:10|1657.6|1657.4|1657.8|1657.6|1657.8|1657.6|1657.6|1657.4|1980
1623329780000|2021-06-10 12:56:20|1658|1657.8|1658|1657.8|1658|1657.8|1657.8|1657.6|1892
1623329790000|2021-06-10 12:56:30|1658.2|1658|1658.4|1658.2|1658.6|1658.2|1658|1658|9977
1623329800000|2021-06-10 12:56:40|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.6|2593
1623329810000|2021-06-10 12:56:50|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|3539
1623329820000|2021-06-10 12:57:00|1657.8|1657.6|1657.8|1657.6|1657.8|1657.8|1657.8|1657.4|877
1623329830000|2021-06-10 12:57:10|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|2340
1623329850000|2021-06-10 12:57:30|1657.8|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.4|1119
1623329860000|2021-06-10 12:57:40|1657.8|1657.6|1658|1657.6|1658|1657.8|1657.8|1657.6|6513
1623329880000|2021-06-10 12:58:00|1657.8|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.6|4015
1623329890000|2021-06-10 12:58:10|1658|1657.8|1657.6|1657.4|1658|1657.8|1657.6|1657.4|2317
1623329900000|2021-06-10 12:58:20|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|2710
1623329910000|2021-06-10 12:58:30||1657.6||1657.6||1657.6||1657.6|0
1623329920000|2021-06-10 12:58:40||1657.4||1657.6||1657.6||1657.4|1251
1623329930000|2021-06-10 12:58:50|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.4|2122
1623329940000|2021-06-10 12:59:00|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.4|4506
1623329950000|2021-06-10 12:59:10|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|2152
1623329970000|2021-06-10 12:59:30|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1476
1623329980000|2021-06-10 12:59:40|1657.6|1657|1657.4|1657|1657.6|1657|1657.2|1657|5636
1623329990000|2021-06-10 12:59:50|1657.2|1656.8|1656.8|1656.4|1657.2|1657|1656.8|1656.4|3081
1623330000000|2021-06-10 13:00:00|1657|1656.6|1657|1656.6|1657.2|1657|1657|1656.6|5396
1623330010000|2021-06-10 13:00:10|1657.2|1656.8|1657|1656.8|1657.2|1657|1657|1656.8|1838
1623330020000|2021-06-10 13:00:20|1656.8|1656.6|1657|1656.6|1657|1656.8|1656.8|1656.6|480
1623330030000|2021-06-10 13:00:30|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|0
1623330040000|2021-06-10 13:00:40|1657||1657||1657||1657||0
1623330050000|2021-06-10 13:00:50|1656.8|1656.6|1656.4|1656|1656.8|1656.6|1656.4|1656|3797
1623330060000|2021-06-10 13:01:00|1656.2|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|947
1623330070000|2021-06-10 13:01:10|1656|1656|1656.2|1656|1656.4|1656.2|1656|1656|6078
1623330080000|2021-06-10 13:01:20|1656.4|1656.2|1657|1656.6|1657|1656.8|1656.4|1656.2|3122
1623330090000|2021-06-10 13:01:30|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657.2|1656.8|2663
1623330100000|2021-06-10 13:01:40|1657|1656.6|1656.8|1656.4|1657|1656.6|1656.8|1656.4|1846
1623330120000|2021-06-10 13:02:00|1657|1656.6|1657.4|1657|1657.4|1657.2|1657|1656.6|1278
1623330130000|2021-06-10 13:02:10|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|2
1623330140000|2021-06-10 13:02:20|1657.6|1657.2|1657.4|1657|1657.8|1657.6|1657.4|1657|11125
1623330150000|2021-06-10 13:02:30|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.6|1657.2|1559
1623330160000|2021-06-10 13:02:40|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|1642
1623330170000|2021-06-10 13:02:50|1657.4|1657.2|1657|1656.6|1657.4|1657.2|1657|1656.6|1452
1623330180000|2021-06-10 13:03:00|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|0
1623330200000|2021-06-10 13:03:20|1657|1656.6|1657|1656.6|1657|1656.8|1657|1656.6|1716
1623330210000|2021-06-10 13:03:30|1656.8|1656.8|1656.8|1656.6|1657.2|1656.8|1656.8|1656.4|11223
1623330220000|2021-06-10 13:03:40|1656.6|1656.4|1656.4|1656.2|1656.6|1656.4|1656.4|1656.2|2483
1623330230000|2021-06-10 13:03:50|||||||||120
1623330240000|2021-06-10 13:04:00|1656.6|1656.4|1657.2|1657|1657.2|1657|1656.6|1656.4|4701
1623330250000|2021-06-10 13:04:10|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|381
1623330260000|2021-06-10 13:04:20|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|495
1623330270000|2021-06-10 13:04:30||1657.2||1657.2||1657.2||1657.2|0
1623330280000|2021-06-10 13:04:40|1657.4|1657.4|1657|1656.6|1657.6|1657.4|1657|1656.6|2804
1623330290000|2021-06-10 13:04:50|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|667
1623330300000|2021-06-10 13:05:00|1657.4|1657|1657.4|1657.2|1657.6|1657.2|1657.4|1657|2845
1623330310000|2021-06-10 13:05:10|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|774
1623330320000|2021-06-10 13:05:20|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|2070
1623330330000|2021-06-10 13:05:30|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1984
1623330340000|2021-06-10 13:05:40|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|2519
1623330350000|2021-06-10 13:05:50|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|1529
1623330360000|2021-06-10 13:06:00|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|3624
1623330370000|2021-06-10 13:06:10|1658.2|1658|1658.4|1658.2|1658.4|1658.2|1658.2|1658|13462
1623330380000|2021-06-10 13:06:20|1658.6|1658.4|1658.8|1658.4|1659|1658.8|1658.6|1658.4|9458
1623330390000|2021-06-10 13:06:30||1658.6||1658.6||1658.6||1658.6|172
1623330400000|2021-06-10 13:06:40|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.6|1658.2|1485
1623330410000|2021-06-10 13:06:50|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.4|1658|1465
1623330420000|2021-06-10 13:07:00|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|4339
1623330430000|2021-06-10 13:07:10|1659|1658.8|1658.6|1658.2|1659|1658.8|1658.4|1658.2|4809
1623330440000|2021-06-10 13:07:20|1658.4|1658.4|1658.4|1658.2|1658.4|1658.4|1658.4|1658.2|0
1623330450000|2021-06-10 13:07:30|1658.2|1658|1658.2|1658|1658.2|1658|1658|1657.8|1356
1623330460000|2021-06-10 13:07:40|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.6|1657.2|3457
1623330470000|2021-06-10 13:07:50|1657.6|1657.4|1658.2|1657.8|1658.2|1658|1657.6|1657.4|891
1623330480000|2021-06-10 13:08:00|1658|1657.6|1658|1657.8|1658.2|1657.8|1658|1657.6|135
1623330490000|2021-06-10 13:08:10|||||||||1301
1623330500000|2021-06-10 13:08:20|1658.2||1658||1658.2||1658||930
1623330520000|2021-06-10 13:08:40|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|938
1623330530000|2021-06-10 13:08:50|1657.8|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|1565
1623330540000|2021-06-10 13:09:00|1657.8|1657.4|1657.6|1657.2|1657.8|1657.6|1657.6|1657.2|2852
1623330550000|2021-06-10 13:09:10|1657.8|1657.4|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|3346
1623330560000|2021-06-10 13:09:20|1657.4|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|1300
1623330570000|2021-06-10 13:09:30|1657.4|1657.4|1657.6|1657.4|1657.8|1657.6|1657.2|1657|11665
1623330580000|2021-06-10 13:09:40||1657.2||1657.2||1657.2||1657.2|0
1623330590000|2021-06-10 13:09:50|1657.4|1657.4|1657.4|1657.2|1657.4|1657.4|1657.4|1657.2|1161
1623330600000|2021-06-10 13:10:00|1657.2|1657|1658|1657.6|1658|1657.8|1657.2|1657|5235
1623330630000|2021-06-10 13:10:30|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.6|1657.4|2461
1623330640000|2021-06-10 13:10:40|1657.8|1657.4|1657.6|1657.4|1657.8|1657.4|1657.6|1657.4|2949
1623330650000|2021-06-10 13:10:50|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|0
1623330660000|2021-06-10 13:11:00|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|5476
1623330670000|2021-06-10 13:11:10|1658|1657.8|1658|1657.8|1658.2|1658|1658|1657.8|1194
1623330680000|2021-06-10 13:11:20|1658.2|1657.6|1658|1657.8|1658.2|1657.8|1658|1657.6|7300
1623330690000|2021-06-10 13:11:30|1657.8|1657.6|1658.2|1658|1658.2|1658|1657.8|1657.6|6131
1623330700000|2021-06-10 13:11:40|||||||||500
1623330720000|2021-06-10 13:12:00|1658.4|1658.2|1658.4|1658.2|1658.6|1658.4|1658.4|1658|8219
1623330730000|2021-06-10 13:12:10|1658.6|1658.4|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|350
1623330740000|2021-06-10 13:12:20|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|100
1623330750000|2021-06-10 13:12:30|1658.8|1658.4|1658.6|1658.4|1658.8|1658.6|1658.6|1658.4|6636
1623330760000|2021-06-10 13:12:40|1658.8|1658.6|1658.8|1658.6|1659|1658.8|1658.8|1658.4|5175
1623330770000|2021-06-10 13:12:50|1659||1658.8||1659||1658.8||774
1623330780000|2021-06-10 13:13:00|1658.6|1658.4|1658.8|1658.6|1658.8|1658.6|1658.6|1658.4|566
1623330790000|2021-06-10 13:13:10|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.4|1658.2|2399
1623330800000|2021-06-10 13:13:20|1658.4|1658.2|1658.4|1658.2|1658.6|1658.2|1658.2|1658|3260
1623330810000|2021-06-10 13:13:30|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|0
1623330820000|2021-06-10 13:13:40|1658.8|1658.6|1658.6|1658.2|1658.8|1658.6|1658.4|1658.2|2231
1623330830000|2021-06-10 13:13:50|1658.4|1658|1658.2|1658|1658.4|1658|1658.2|1658|2537
1623330840000|2021-06-10 13:14:00|1658.4|1658.2|1658.8|1658.6|1658.8|1658.6|1658.4|1658.2|7567
1623330850000|2021-06-10 13:14:10|||||||||2576
1623330860000|2021-06-10 13:14:20|1659||1658.8||1659||1658.8||1015
1623330870000|2021-06-10 13:14:30|1659||1659||1659||1659||1061
1623330880000|2021-06-10 13:14:40|1658.8|1658.4|1658.6|1658.4|1658.8|1658.4|1658.6|1658.4|773
1623330890000|2021-06-10 13:14:50|1658.4|1658.2|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|513
1623330900000|2021-06-10 13:15:00|1658.6|1658.4|1658.4|1658|1658.6|1658.4|1658.4|1658|200
1623330910000|2021-06-10 13:15:10|1658.6|1658.2|1658.6|1658.4|1658.6|1658.4|1658.4|1658.2|1292
1623330920000|2021-06-10 13:15:20|1658.8|1658.6|1658.8|1658.4|1658.8|1658.6|1658.8|1658.4|2337
1623330930000|2021-06-10 13:15:30|1659|1658.6|1658.8|1658.6|1659|1658.6|1658.8|1658.6|1871
1623330940000|2021-06-10 13:15:40|1659||1658.8||1659||1658.8||0
1623330960000|2021-06-10 13:16:00|1659|1658.8|1659|1658.8|1659|1658.8|1658.8|1658.8|2698
1623330970000|2021-06-10 13:16:10|1658.8|1658.6|1659|1658.8|1659|1658.8|1658.8|1658.6|1345
1623330980000|2021-06-10 13:16:20|||||||||1810
1623330990000|2021-06-10 13:16:30|1659.2|1659|1659.2|1659|1659.4|1659.2|1659.2|1659|18408
1623331000000|2021-06-10 13:16:40|1659.4||1659.2||1659.4||1659.2||4224
1623331010000|2021-06-10 13:16:50|1659|1658.8|1659.2|1658.8|1659.2|1659|1659|1658.8|4591
1623331020000|2021-06-10 13:17:00|1659.4|1659|1659.4|1659.2|1659.4|1659.2|1659.4|1659|718
1623331040000|2021-06-10 13:17:20|1659.6|1659.4|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|11617
1623331050000|2021-06-10 13:17:30|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.6|1659.6|896
1623331060000|2021-06-10 13:17:40|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|7904
1623331070000|2021-06-10 13:17:50|1660.2|1660|1661.6|1661.4|1661.8|1661.6|1660.2|1660|261726
1623331080000|2021-06-10 13:18:00|1661.8|1661.6|1661.8|1661.6|1662.2|1662|1661.8|1661.6|38089
1623331090000|2021-06-10 13:18:10|1662|1661.8|1662|1661.6|1662.2|1662|1661.8|1661.6|23868
1623331100000|2021-06-10 13:18:20|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|4495
1623331110000|2021-06-10 13:18:30|1662|1661.8|1662.2|1661.8|1662.2|1662|1662|1661.6|11699
1623331120000|2021-06-10 13:18:40|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.4|1661.2|5120
1623331130000|2021-06-10 13:18:50|1661.4|1661.4|1661.4|1661|1661.4|1661.4|1661.2|1661|795
1623331140000|2021-06-10 13:19:00|1661.2|1661.2|1662|1661.6|1662|1661.8|1661.2|1661.2|14195
1623331150000|2021-06-10 13:19:10|1661.8||1661.8||1661.8||1661.8||0
1623331160000|2021-06-10 13:19:20|1661.6|1661.4|1661.4|1661.2|1662|1661.6|1661.4|1661.2|8929
1623331170000|2021-06-10 13:19:30|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1660.8|3365
1623331180000|2021-06-10 13:19:40|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.2|1661|6002
1623331190000|2021-06-10 13:19:50|1661.2|1661|1661.4|1661|1661.4|1661|1661|1660.8|10350
1623331200000|2021-06-10 13:20:00|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|14292
1623331210000|2021-06-10 13:20:10|1661.4|1661.6|1661.4|1661.2|1661.6|1661.6|1661.4|1661.2|8202
1623331220000|2021-06-10 13:20:20|1661.2|1661|1661.2|1661|1661.4|1661|1661|1660.8|5098
1623331230000|2021-06-10 13:20:30|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1661|3900
1623331240000|2021-06-10 13:20:40|1661.2|1661.2|1661.2|1661|1661.2|1661.2|1661.2|1661|211
1623331250000|2021-06-10 13:20:50|1661|1660.8|1661.4|1661.2|1661.4|1661.2|1661|1660.8|9807
1623331260000|2021-06-10 13:21:00|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|13931
1623331270000|2021-06-10 13:21:10|||||||||4436
1623331280000|2021-06-10 13:21:20|1661.8|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|8215
1623331290000|2021-06-10 13:21:30|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1488
1623331300000|2021-06-10 13:21:40|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|2821
1623331310000|2021-06-10 13:21:50|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1660.8|2498
1623331320000|2021-06-10 13:22:00|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661|1327
1623331330000|2021-06-10 13:22:10|1661.2|1661|1661|1660.6|1661.2|1661|1661|1660.6|660
1623331340000|2021-06-10 13:22:20|1660.8|1660.8|1660.8|1660.4|1660.8|1660.8|1660.8|1660.4|361
1623331350000|2021-06-10 13:22:30||1660.6||1660.6||1660.6||1660.6|0
1623331360000|2021-06-10 13:22:40|1661|1660.8|1661.8|1661.6|1661.8|1661.6|1661|1660.8|24623
1623331370000|2021-06-10 13:22:50|1662|1661.8|1662|1661.6|1662|1661.8|1661.8|1661.6|1695
1623331380000|2021-06-10 13:23:00|1662.2|1661.8|1662.4|1662|1662.4|1662.2|1662.2|1661.8|23917
1623331390000|2021-06-10 13:23:10|1662.2||1662.2||1662.2||1662.2||1111
1623331400000|2021-06-10 13:23:20|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.4|4798
1623331410000|2021-06-10 13:23:30|1662|1661.8|1662.2|1661.8|1662.4|1662.2|1662|1661.8|10001
1623331420000|2021-06-10 13:23:40|1662.4|1662.2|1662.8|1662.6|1662.8|1662.6|1662|1661.8|10355
1623331430000|2021-06-10 13:23:50|1662.6|1662.4|1663|1662.8|1663|1662.8|1662.6|1662.4|2934
1623331440000|2021-06-10 13:24:00|1662.8|1662.6|1663|1662.8|1663.2|1663|1662.8|1662.6|12169
1623331450000|2021-06-10 13:24:10|1663.2|1663|1663|1662.8|1663.2|1663|1663|1662.8|3124
1623331460000|2021-06-10 13:24:20|1663.2|1663|1663.2|1663|1663.2|1663|1663|1662.8|1872
1623331470000|2021-06-10 13:24:30|1663|1662.8|1663|1662.8|1663|1663|1663|1662.8|2940
1623331480000|2021-06-10 13:24:40|1663.2|1663|1663.6|1663.4|1663.6|1663.4|1663.2|1663|9548
1623331500000|2021-06-10 13:25:00|1663.4|1663.2|1663.2|1663|1663.4|1663.2|1663|1662.8|11592
1623331510000|2021-06-10 13:25:10|1663|1662.8|1663.4|1663.2|1663.4|1663.2|1663|1662.6|5973
1623331520000|2021-06-10 13:25:20|1663.2|1663|1662.8|1662.6|1663.2|1663|1662.8|1662.6|12859
1623331540000|2021-06-10 13:25:40|1662.6|1662.4|1662.2|1662|1662.6|1662.4|1662|1661.8|3602
1623331550000|2021-06-10 13:25:50|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1662|9345
1623331560000|2021-06-10 13:26:00||1662.2||1662||1662.2||1662|0
1623331570000|2021-06-10 13:26:10|1662.2|1661.8|1661.8|1661.6|1662.2|1661.8|1661.8|1661.6|1302
1623331580000|2021-06-10 13:26:20|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|2615
1623331590000|2021-06-10 13:26:30|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|1368
1623331600000|2021-06-10 13:26:40|1661.8|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|14904
1623331610000|2021-06-10 13:26:50|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|2306
1623331620000|2021-06-10 13:27:00|1661.4||1661.4||1661.4||1661.4||0
1623331630000|2021-06-10 13:27:10|1661.6|1661.4|1661.6|1661.2|1661.8|1661.6|1661.4|1661|13968
1623331640000|2021-06-10 13:27:20|1661.4|1661.4|1661.4|1661|1661.4|1661.4|1661.2|1661|455
1623331650000|2021-06-10 13:27:30|1661.2|1660.8|1661.2|1661|1661.2|1661|1661|1660.6|1086
1623331660000|2021-06-10 13:27:40|1661.4|1661.2|1661.4|1661|1661.6|1661.4|1661.2|1661|8850
1623331670000|2021-06-10 13:27:50|1661.6|1661.2|1661.6|1661.4|1661.6|1661.4|1661.6|1661.2|1688
1623331680000|2021-06-10 13:28:00|1661.8|1661.6|1661.4|1661.2|1661.8|1661.6|1661.4|1661.2|5469
1623331690000|2021-06-10 13:28:10|1661.2|1661|1661.4|1661|1661.4|1661.2|1661.2|1661|17000
1623331700000|2021-06-10 13:28:20|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|741
1623331710000|2021-06-10 13:28:30|1661.6|1661.6|1662|1661.6|1662|1661.8|1661.4|1661.2|28680
1623331720000|2021-06-10 13:28:40|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|962
1623331730000|2021-06-10 13:28:50|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|6606
1623331740000|2021-06-10 13:29:00|1661.8|1661.6|1662.6|1662|1662.6|1662.2|1661.6|1661.4|32355
1623331750000|2021-06-10 13:29:10|1662.4||1662.2||1662.4||1662.2||0
1623331760000|2021-06-10 13:29:20|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|2963
1623331770000|2021-06-10 13:29:30|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.2|2177
1623331780000|2021-06-10 13:29:40|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|3161
1623331790000|2021-06-10 13:29:50|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.2|1661|4024
1623331800000|2021-06-10 13:30:00|1661.8|1661.2|1665.4|1664.8|1665.6|1665.4|1661.6|1661.2|124904
1623331810000|2021-06-10 13:30:10|1665|1665|1665.4|1665.2|1665.6|1665.4|1664.8|1664.6|7696
1623331820000|2021-06-10 13:30:20|1665.6|1665.4|1666.4|1666|1667|1666.6|1665.6|1665.2|31249
1623331830000|2021-06-10 13:30:30|1666.2|1666.2|1668|1667.6|1668.2|1667.8|1666.2|1666|62040
1623331840000|2021-06-10 13:30:40|1668.2|1667.8|1667.6|1667.2|1668.2|1667.8|1667|1666.8|3974
1623331850000|2021-06-10 13:30:50|1667.8|1667.6|1668|1667.6|1668|1667.6|1667|1666.8|9441
1623331860000|2021-06-10 13:31:00|1667.8|1667.4|1669|1668.8|1669|1668.8|1667.6|1667.2|26512
1623331870000|2021-06-10 13:31:10|1669.2|1668.6|1668.8|1668.2|1669.6|1669.4|1668.2|1668|41677
1623331880000|2021-06-10 13:31:20|1668.6|1668|1668.6|1668.4|1668.8|1668.6|1668.2|1668|5376
1623331890000|2021-06-10 13:31:30|1668.4|1668.2|1669.2|1668.6|1669.2|1669|1668.4|1668.2|21974
1623331900000|2021-06-10 13:31:40|1669.4|1668.8|1670.6|1670|1670.6|1670.4|1669.4|1668.8|90970
1623331910000|2021-06-10 13:31:50|1670.4|1669.8|1670.6|1670.4|1671.2|1671|1670|1669.6|23595
1623331920000|2021-06-10 13:32:00|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1669.4|1669.2|14802
1623331930000|2021-06-10 13:32:10|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.4|1670|6774
1623331940000|2021-06-10 13:32:20|1671.2|1670.8|1670.8|1670.4|1671.2|1670.8|1670.4|1670|20110
1623331950000|2021-06-10 13:32:30|1671|1670.6|1671.4|1671.2|1671.4|1671.2|1670.2|1670|19531
1623331960000|2021-06-10 13:32:40|1671.6|1671.4|1671.8|1671.2|1672|1671.4|1671.2|1670.8|8532
1623331970000|2021-06-10 13:32:50|1671.6|1671|1670.6|1670.2|1671.6|1671.2|1670.4|1670|10664
1623331980000|2021-06-10 13:33:00|1670.8|1670.4|1671.6|1671|1671.8|1671.2|1670.8|1670.4|19689
1623331990000|2021-06-10 13:33:10|1671.8|1671.2|1671.6|1671|1672.2|1671.8|1671.6|1671|17311
1623332000000|2021-06-10 13:33:20|1671.8|1671.2|1672|1671.6|1672.2|1671.8|1671.4|1671.2|7630
1623332010000|2021-06-10 13:33:30|1671.8|1671.4|1671|1670.2|1672|1671.4|1671|1670.2|5124
1623332020000|2021-06-10 13:33:40|1671.2|1670.4|1671|1670.6|1671.2|1671|1670.8|1670.2|6329
1623332030000|2021-06-10 13:33:50|1670.6|1670.4|1669|1668.8|1671|1670.4|1668.8|1668.6|8333
1623332040000|2021-06-10 13:34:00|1669.2|1668.4|1668.2|1667.6|1669.2|1668.6|1668|1667.4|10936
1623332050000|2021-06-10 13:34:10|1668|1667.8|1666.6|1666.2|1668.2|1667.8|1666.2|1665.6|3336
1623332060000|2021-06-10 13:34:20|1666.8|1666.4|1668.6|1668.2|1668.6|1668.4|1666.8|1666.2|22659
1623332070000|2021-06-10 13:34:30|1668.4|1668|1668.6|1668.2|1668.8|1668.6|1668.2|1668|10771
1623332080000|2021-06-10 13:34:40|1668.4|1668|1669|1668.6|1669.8|1669.2|1668.4|1668|38643
1623332090000|2021-06-10 13:34:50|1669.2|1668.8|1668.8|1668.4|1669.4|1668.8|1668.8|1668.4|3549
1623332100000|2021-06-10 13:35:00|1668.6|1668.2|1668.6|1668.2|1668.8|1668.4|1668|1667.4|5108
1623332110000|2021-06-10 13:35:10|1668.8|1668.4|1669|1668.6|1669.4|1669|1668.8|1668.4|5203
1623332120000|2021-06-10 13:35:20|1669.2|1668.4|1670.4|1670|1670.6|1670.4|1668.6|1668.2|15897
1623332130000|2021-06-10 13:35:30|1670.8|1670.2|1670|1669.8|1670.8|1670.2|1669.4|1669.2|163896
1623332140000|2021-06-10 13:35:40|1669.8|1669.6|1669.2|1668.8|1669.8|1669.8|1669.2|1668.6|34700
1623332150000|2021-06-10 13:35:50|1669|1668.6|1669.4|1669|1669.6|1669|1668.8|1668.6|6625
1623332160000|2021-06-10 13:36:00|1669.6|1668.8|1668.6|1668.2|1669.6|1669|1668.6|1668|10878
1623332170000|2021-06-10 13:36:10|1668.8|1668.4|1669.8|1669|1669.8|1669.4|1668.8|1668.4|12141
1623332180000|2021-06-10 13:36:20|1670|1669.2|1672.4|1671.6|1672.6|1672.4|1669.8|1669.2|50027
1623332190000|2021-06-10 13:36:30|1672.6|1672|1673.8|1673.4|1674|1673.4|1672.4|1672|28079
1623332200000|2021-06-10 13:36:40|1674|1673.2|1674|1673.4|1674.2|1673.8|1672.6|1672.4|24459
1623332210000|2021-06-10 13:36:50|1673.8|1673.2|1673.2|1672.8|1674|1673.4|1673.2|1672.6|1994
1623332220000|2021-06-10 13:37:00|1673.8|1673|1674.2|1673.8|1674.2|1673.8|1673.4|1673|15540
1623332230000|2021-06-10 13:37:10|1674.4|1674|1675|1674.4|1675.4|1675|1674.4|1674|76760
1623332240000|2021-06-10 13:37:20|1675.2|1674.6|1674.6|1674|1675.2|1674.8|1674.6|1673.6|4852
1623332250000|2021-06-10 13:37:30|1674.4|1673.8|1673.6|1673.2|1674.6|1673.8|1673.4|1673|7328
1623332260000|2021-06-10 13:37:40|1674|1673.4|1673.4|1673|1674.2|1674|1673.4|1672.8|8269
1623332270000|2021-06-10 13:37:50|1673.6|1673.2|1673.8|1673.2|1674.4|1674|1673.6|1673|3404
1623332280000|2021-06-10 13:38:00|1673.6|1673.4|1672.8|1672.2|1673.6|1673.4|1672.8|1672.2|554
1623332290000|2021-06-10 13:38:10|1673|1672.4|1673.8|1673.4|1674|1673.6|1673|1672.4|5837
1623332300000|2021-06-10 13:38:20|1674|1673.6|1673.8|1673.2|1674|1673.6|1673.4|1673|9290
1623332310000|2021-06-10 13:38:30|1673.6|1673|1673|1672.6|1673.6|1673|1672.2|1672|6767
1623332320000|2021-06-10 13:38:40|1672.8|1672.4|1672.6|1672.2|1673|1672.6|1672.4|1672.2|2337
1623332330000|2021-06-10 13:38:50|1672.4|1672|1671.8|1671.4|1672.4|1672|1671.8|1671.2|3934
1623332340000|2021-06-10 13:39:00|1672|1672|1671.2|1670.6|1672.2|1672|1671.2|1670.4|4234
1623332350000|2021-06-10 13:39:10|1671|1670.4|1670.4|1669.8|1671|1670.6|1670.4|1669.8|5119
1623332360000|2021-06-10 13:39:20|1670.2|1670|1669|1668.6|1670.2|1670|1669|1668.4|5564
1623332370000|2021-06-10 13:39:30|1668.8|1668.8|1668.8|1668.4|1669.2|1669|1668.6|1668.2|7882
1623332380000|2021-06-10 13:39:40|1668.6|1668.2|1667.8|1667.4|1668.6|1668.4|1667.8|1667.4|8070
1623332390000|2021-06-10 13:39:50|1668.2|1667.6|1667.6|1667|1668.4|1668|1667.6|1666.8|12069
1623332400000|2021-06-10 13:40:00|1667.8|1667.2|1670.2|1669.8|1670.2|1669.8|1667.6|1667.2|6604
1623332410000|2021-06-10 13:40:10|1670.4|1670|1671.2|1670.6|1671.6|1671|1670.4|1670|10538
1623332420000|2021-06-10 13:40:20|1671|1670.4|1670.4|1669.4|1671|1670.4|1670|1669.4|5209
1623332430000|2021-06-10 13:40:30|1670.2|1669.6|1669.6|1669|1670.4|1669.8|1669.6|1668.8|1022
1623332440000|2021-06-10 13:40:40|1669.4|1669.2|1669.8|1669|1670.2|1669.8|1669.4|1669|2762
1623332450000|2021-06-10 13:40:50|1670|1669.2|1669.8|1669.2|1670|1669.4|1669.6|1669.2|4
1623332460000|2021-06-10 13:41:00|1670|1669|1669.8|1669|1670|1669.4|1669.8|1668.8|541
1623332470000|2021-06-10 13:41:10|1669.6|1668.8|1671.2|1670.4|1671.2|1670.4|1669.4|1668.8|10464
1623332480000|2021-06-10 13:41:20|1671|1670.2|1672.4|1672|1672.4|1672|1670.8|1670|12865
1623332490000|2021-06-10 13:41:30|1672.6|1671.8|1672.4|1671.6|1672.8|1672|1672|1671.4|9477
1623332500000|2021-06-10 13:41:40|1672.2||1672.4||1672.4||1672.2||347
1623332510000|2021-06-10 13:41:50|1672.6|1671.8|1672.4|1672|1673.2|1672.6|1672.4|1671.6|15322
1623332520000|2021-06-10 13:42:00|1672.6|1672.2|1672.8|1672|1673.2|1672.8|1672.6|1672|8610
1623332530000|2021-06-10 13:42:10|1673|1672.2|1672.4|1672.2|1673|1672.4|1672.4|1672.2|350
1623332540000|2021-06-10 13:42:20|1672.2|1672|1671.4|1671|1672.2|1672|1671.4|1671|2091
1623332550000|2021-06-10 13:42:30|1671.6|1671.2|1672.2|1671.4|1672.4|1672|1671.4|1671.2|3425
1623332560000|2021-06-10 13:42:40|1672|1671.2|1671.8|1671.2|1672.4|1672|1671.4|1671|12936
1623332570000|2021-06-10 13:42:50|1672|1671.4|1672.6|1672|1672.8|1672|1672|1671.4|4780
1623332580000|2021-06-10 13:43:00|1672.8|1671.8|1672.8|1672.4|1672.8|1672.6|1672.6|1671.6|577
1623332590000|2021-06-10 13:43:10|1672.6|1672.2|1672.6|1672.4|1672.8|1672.4|1672.4|1672|9358
1623332600000|2021-06-10 13:43:20|1672.2|1672|1672|1671.6|1672.4|1672|1672|1671.6|436
1623332610000|2021-06-10 13:43:30|1672.2|1671.8|1672|1671.6|1672.2|1672|1672|1671.6|1963
1623332620000|2021-06-10 13:43:40|1672.2|1671.8|1672|1671.6|1672.6|1672|1671.8|1671.6|11030
1623332630000|2021-06-10 13:43:50|1671.8|1671.4|1672.2|1671.8|1672.2|1672|1671.8|1671.2|2954
1623332640000|2021-06-10 13:44:00|1672|1671.6|1671.4|1671|1672|1671.6|1671.4|1670.8|412
1623332650000|2021-06-10 13:44:10|1671.2|1670.8|1671|1670.4|1671.2|1670.8|1671|1670.4|0
1623332660000|2021-06-10 13:44:20|1670.8|1670.2|1671|1670.4|1671.2|1670.8|1670.6|1670|3235
1623332670000|2021-06-10 13:44:30|1671.2|1670.6|1671.8|1671.4|1671.8|1671.4|1671.2|1670.6|2232
1623332680000|2021-06-10 13:44:40|1672|1671.6|1672.6|1672.2|1672.6|1672.4|1672|1671.6|2701
1623332690000|2021-06-10 13:44:50|1672.8|1672.4|1672.8|1672|1673.2|1672.8|1672.8|1672|6483
1623332700000|2021-06-10 13:45:00|1673|1672.2|1672.4|1672|1673.2|1672.4|1672.4|1672|4954
1623332710000|2021-06-10 13:45:10|1672.6|1672.2|1672.8|1672.2|1673|1672.6|1672.6|1672.2|1163
1623332720000|2021-06-10 13:45:20|1673|1672.8|1674.2|1673.8|1674.4|1674|1672.8|1672.2|30243
1623332730000|2021-06-10 13:45:30|1674|1674|1673.6|1672.8|1674.2|1674|1673.6|1672.8|3224
1623332740000|2021-06-10 13:45:40|1673.4|1672.6|1672.2|1671.8|1673.4|1672.8|1672|1671.2|5178
1623332750000|2021-06-10 13:45:50|1672.4|1671.6|1672|1671.4|1672.4|1671.8|1671.8|1671.4|1392
1623332760000|2021-06-10 13:46:00|1671.8|1671.2|1672|1671.6|1672|1671.6|1671.2|1670.8|5820
1623332770000|2021-06-10 13:46:10|1672.2|1671.8|1671.8|1671.4|1672.4|1672.2|1671.4|1670.8|6451
1623332780000|2021-06-10 13:46:20|1672|1671.2|1671|1670.6|1672.2|1671.2|1671|1670.6|750
1623332790000|2021-06-10 13:46:30|1670.8|1670.4|1670|1669.6|1671|1670.6|1670|1669.6|2299
1623332800000|2021-06-10 13:46:40|1670.2|1669.4|1670|1669.6|1670.2|1669.6|1670|1669.4|714
1623332810000|2021-06-10 13:46:50|1669.8|1669.4|1668.2|1667.8|1670|1669.4|1668|1667.6|2207
1623332820000|2021-06-10 13:47:00|1668|1667.6|1667.4|1667|1668.4|1668|1667.4|1666.8|2011
1623332830000|2021-06-10 13:47:10|1667.6|1667.4|1667.6|1666.8|1667.6|1667.4|1667.4|1666.8|1686
1623332840000|2021-06-10 13:47:20|1667.4||1667.4||1667.4||1667.4||0
1623332850000|2021-06-10 13:47:30|1667.6|1667|1666.6|1666.2|1667.6|1667|1666.6|1666|10582
1623332860000|2021-06-10 13:47:40|1666.8|1666.4|1667.4|1667|1667.6|1667.4|1666.8|1666.4|6857
1623332870000|2021-06-10 13:47:50|1667.2|1666.8|1667|1666.4|1667.4|1666.8|1666.6|1666.2|7846
1623332880000|2021-06-10 13:48:00|1666.8|1666.2|1666.6|1666|1666.8|1666.2|1666.2|1665.6|9776
1623332890000|2021-06-10 13:48:10|1666.4|1666.2|1665.8|1665.2|1666.6|1666.2|1665.8|1665|3452
1623332900000|2021-06-10 13:48:20|1665.6|1665|1665.4|1664.8|1665.8|1665|1665.4|1664.6|3796
1623332910000|2021-06-10 13:48:30|1665.2|1664.6|1665|1664.4|1665.2|1665|1664.8|1664.2|1800
1623332920000|2021-06-10 13:48:40|1664.8|1664.2|1664.6|1663.8|1665|1664.2|1664.2|1663.6|1637
1623332930000|2021-06-10 13:48:50|1664.4|1664|1665|1664.6|1665|1664.6|1664.4|1664|1608
1623332940000|2021-06-10 13:49:00|1664.8|1664.4|1665.2|1664.6|1665.4|1665|1664.6|1664.2|5803
1623332950000|2021-06-10 13:49:10|1665.4|1664.8|1665.8|1665.4|1665.8|1665.4|1665.4|1664.8|2275
1623332960000|2021-06-10 13:49:20|1666|1665.6|1666.4|1665.8|1666.6|1666.2|1666|1665.6|4578
1623332970000|2021-06-10 13:49:30|1666.2|1666|1666.2|1666|1666.4|1666|1666|1665.8|1481
1623332980000|2021-06-10 13:49:40|1666|1665.8|1666|1665.4|1666.4|1666.2|1666|1665.4|4763
1623332990000|2021-06-10 13:49:50|1665.8|1665.2|1665.4|1665|1665.8|1665.4|1665|1664.6|19976
1623333000000|2021-06-10 13:50:00|1665.6|1665.4|1665.8|1665.4|1666|1665.4|1665.6|1665.2|2163
1623333020000|2021-06-10 13:50:20|1665.6|1665.2|1664.8|1664.4|1665.8|1665.2|1664.8|1664.4|2066
1623333030000|2021-06-10 13:50:30|1665|1664.6|1664.8|1664.4|1665.2|1664.8|1664.6|1664.2|4843
1623333040000|2021-06-10 13:50:40|1665|1664.6|1664.6|1664.2|1665|1664.6|1664.6|1664|628
1623333050000|2021-06-10 13:50:50|1664.4|1664|1664.2|1663.6|1664.6|1664.2|1664.2|1663.6|7362
1623333060000|2021-06-10 13:51:00|1664|1663.4|1663.8|1663.2|1664|1663.4|1663.8|1663.2|0
1623333070000|2021-06-10 13:51:10|1664|1663.4|1664.8|1664.6|1664.8|1664.6|1663.8|1663.4|6172
1623333080000|2021-06-10 13:51:20|1665|1664.4|1664.8|1664.4|1665|1664.6|1664.6|1664.2|1300
1623333090000|2021-06-10 13:51:30|1665|1664.6|1665.4|1664.8|1665.4|1665|1665|1664.4|6419
1623333100000|2021-06-10 13:51:40|||||||||2
1623333110000|2021-06-10 13:51:50|1665.6|1665.6|1666.2|1665.8|1666.4|1665.8|1665.4|1665.6|2204
1623333120000|2021-06-10 13:52:00|1666|1665.6|1666.2|1665.6|1666.4|1666|1665.8|1665.6|1374
1623333130000|2021-06-10 13:52:10|1666.4|1665.8|1666.4|1665.8|1666.6|1665.8|1666.4|1665.6|1060
1623333140000|2021-06-10 13:52:20|1666.2|1666|1666.6|1666.2|1666.8|1666.2|1666|1666|5038
1623333150000|2021-06-10 13:52:30|1666.4|1666.4|1667.4|1667|1667.8|1667.4|1666.4|1666|12202
1623333160000|2021-06-10 13:52:40|1667.6|1667.2|1668|1667.4|1668|1667.6|1667.4|1666.8|4417
1623333170000|2021-06-10 13:52:50|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|2526
1623333180000|2021-06-10 13:53:00|1668.4|1668|1668.2|1667.8|1668.6|1668|1668|1667.6|2337
1623333190000|2021-06-10 13:53:10|1668|1668|1668.4|1667.8|1668.4|1668|1668|1667.8|5099
1623333200000|2021-06-10 13:53:20|1668.2|1668|1668.4|1667.8|1668.4|1668|1668.2|1667.8|3000
1623333220000|2021-06-10 13:53:40|1668.2|1667.6|1667.8|1667.4|1668.4|1667.6|1667.6|1667.4|2716
1623333230000|2021-06-10 13:53:50|1668|1667.6|1668.4|1667.6|1668.4|1668|1667.8|1667.4|5406
1623333240000|2021-06-10 13:54:00|1668.2|1667.4|1667.8|1667.4|1668.4|1667.8|1667.8|1667|19355
1623333250000|2021-06-10 13:54:10|1667.6|1667.2|1667.6|1667|1667.6|1667.4|1667.4|1666.8|350
1623333260000|2021-06-10 13:54:20|1667.4|1667.2|1667.8|1667.4|1668|1667.8|1667.4|1667|6180
1623333270000|2021-06-10 13:54:30|1668|1667.6|1667.6|1667.2|1668|1667.6|1667.6|1666.8|350
1623333280000|2021-06-10 13:54:40|1667.4|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.4|210
1623333290000|2021-06-10 13:54:50|1667|1666.6|1666|1665.6|1667|1666.6|1665.8|1665.4|3630
1623333300000|2021-06-10 13:55:00|1665.8|1665.4|1666.2|1665.8|1666.2|1665.8|1665.8|1665.2|3444
1623333310000|2021-06-10 13:55:10|1666.4|1666|1666.8|1666|1666.8|1666.4|1666.4|1665.6|5829
1623333320000|2021-06-10 13:55:20||1666.2||1666.4||1666.4||1666.2|0
1623333330000|2021-06-10 13:55:30|1666.6|1666.2|1666|1665.8|1666.6|1666.2|1666|1665.6|1249
1623333340000|2021-06-10 13:55:40|1666.2|1665.6|1666.4|1666|1666.4|1666|1666|1665.6|1812
1623333350000|2021-06-10 13:55:50|1666.6|1666.2|1666.2|1666|1666.8|1666.4|1666.2|1665.6|2519
1623333360000|2021-06-10 13:56:00|1666.4|1665.8|1666.6|1666|1666.6|1666.2|1666.2|1665.8|4218
1623333370000|2021-06-10 13:56:10|1666.8|1666.2|1666.6|1666.2|1666.8|1666.4|1666.6|1666.2|938
1623333380000|2021-06-10 13:56:20|1666.4|1666|1665.8|1665.4|1666.6|1666|1665.8|1665.2|5582
1623333390000|2021-06-10 13:56:30|1666|1665.6|1666.4|1665.8|1666.6|1666.4|1665.8|1665.6|3729
1623333400000|2021-06-10 13:56:40|1666.6|1665.6|1667|1666.6|1667.2|1666.8|1666.4|1665.6|5651
1623333410000|2021-06-10 13:56:50|1667.2||1667||1667.2||1667||1100
1623333420000|2021-06-10 13:57:00|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|215
1623333430000|2021-06-10 13:57:10|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.4|8168
1623333440000|2021-06-10 13:57:20|1667.4|1667|1667.4|1666.6|1667.6|1667.4|1667.4|1666.6|3342
1623333450000|2021-06-10 13:57:30|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667.2|1666.6|650
1623333460000|2021-06-10 13:57:40|1667|1666.6|1668|1667.2|1668|1667.4|1667|1666.6|4307
1623333470000|2021-06-10 13:57:50|1667.8|1667.4|1667.4|1666.8|1668|1667.6|1667.2|1666.8|509
1623333480000|2021-06-10 13:58:00|1667.6|1667|1666.8|1666.2|1667.8|1667.2|1666.6|1666|5557
1623333490000|2021-06-10 13:58:10|1667|1666.4|1667|1666.6|1667|1666.6|1667|1666.4|773
1623333500000|2021-06-10 13:58:20|1666.8|1666.4|1666.2|1665.8|1666.8|1666.4|1665.8|1665.2|234
1623333510000|2021-06-10 13:58:30|1666|1665.6|1666.4|1665.8|1666.4|1665.8|1666|1665.6|1212
1623333520000|2021-06-10 13:58:40|1666.2|1665.4|1665.6|1665.4|1666.2|1665.4|1665.6|1665.4|2528
1623333530000|2021-06-10 13:58:50|1665.8|1665.2|1665|1664.4|1665.8|1665.4|1665|1664.4|2166
1623333540000|2021-06-10 13:59:00|1664.8|1664.2|1663.6|1663.2|1664.8|1664.4|1663.2|1663|14797
1623333550000|2021-06-10 13:59:10|1663.4|1663.4|1663.6|1663.4|1663.8|1663.6|1663.4|1663|61899
1623333560000|2021-06-10 13:59:20|1663.8|1663.2|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|6293
1623333570000|2021-06-10 13:59:30|1663.8|1663.4|1663.6|1663.2|1663.8|1663.6|1663.6|1663.2|850
1623333580000|2021-06-10 13:59:40|1663.4|1663|1664.4|1664|1664.4|1664|1663.4|1663|4152
1623333590000|2021-06-10 13:59:50|1664.6|1664.2|1665|1664.4|1665|1664.4|1664.4|1664|1387
1623333600000|2021-06-10 14:00:00|1665.2|1665|1666|1665.4|1666.2|1665.6|1665.2|1665|2075
1623333610000|2021-06-10 14:00:10|1665.8|1665.2|1665.6|1665|1666.2|1665.6|1665.6|1665|2172
1623333620000|2021-06-10 14:00:20|1665.4|1664.8|1665.2|1664.6|1665.4|1664.8|1664.8|1664.4|5916
1623333630000|2021-06-10 14:00:30|1665|1664.4|1664.4|1664|1665|1664.4|1664.4|1663.8|2096
1623333640000|2021-06-10 14:00:40|1664.2|1663.8|1663.4|1663|1664.2|1664|1663.4|1663|2015
1623333650000|2021-06-10 14:00:50|1663.6|1663.2|1663.8|1663.2|1663.8|1663.2|1663.6|1663|350
1623333660000|2021-06-10 14:01:00|1663.6|1663|1663.8|1663.2|1663.8|1663.4|1663.2|1663|2441
1623333670000|2021-06-10 14:01:10|1664|1663.4|1664.2|1663.6|1664.2|1663.8|1663.8|1663.2|4216
1623333680000|2021-06-10 14:01:20|1664|1663.4|1663.6|1663.2|1664|1663.4|1663.6|1663.2|211
1623333690000|2021-06-10 14:01:30|1663.8|1663.4|1663.6|1663.2|1664|1663.6|1663.6|1663|2105
1623333700000|2021-06-10 14:01:40|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|1307
1623333710000|2021-06-10 14:01:50|1663.6|1663|1662.4|1662|1663.6|1663.2|1662.2|1662|165780
1623333720000|2021-06-10 14:02:00|1662.6|1662.2|1661.6|1661.2|1662.8|1662.4|1661.6|1661.2|7814
1623333730000|2021-06-10 14:02:10|1662|1661|1661.4|1661|1662|1661.4|1661.2|1660.8|3390
1623333740000|2021-06-10 14:02:20|1661.2|1660.8|1660.6|1660.2|1661.2|1660.8|1660.4|1660|4441
1623333750000|2021-06-10 14:02:30|1660.8|1660.4|1662|1661.4|1662|1661.6|1660.6|1660.2|8177
1623333760000|2021-06-10 14:02:40|1661.8|1661.2|1661.2|1661|1661.8|1661.2|1661.2|1660.8|647
1623333770000|2021-06-10 14:02:50|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.4|1660.8|730
1623333780000|2021-06-10 14:03:00|1661.2|1660.8|1659.8|1659.4|1661.2|1660.8|1659.8|1659.4|5895
1623333790000|2021-06-10 14:03:10|1659.6|1659.2|1660|1659.6|1660|1659.8|1659.4|1659|2997
1623333800000|2021-06-10 14:03:20|1660.2|1659.4|1659.6|1659|1660.4|1660.2|1659.4|1659|4552
1623333810000|2021-06-10 14:03:30|1659.4|1659.2|1659.8|1659.4|1659.8|1659.6|1659.2|1658.4|2270
1623333820000|2021-06-10 14:03:40|1660|1659.6|1660|1659.8|1660.2|1660|1660|1659.6|0
1623333830000|2021-06-10 14:03:50|1660.2|1660|1660.2|1659.8|1660.6|1660.2|1660.2|1659.8|3538
1623333840000|2021-06-10 14:04:00|1660|1659.6|1660.4|1660|1660.8|1660.6|1660|1659.6|3433
1623333850000|2021-06-10 14:04:10|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660|0
1623333860000|2021-06-10 14:04:20|1660.4|1660|1660.6|1660.2|1660.6|1660.2|1660.2|1660|1544
1623333870000|2021-06-10 14:04:30|1660.4|1660.4|1660|1659.4|1660.8|1660.6|1659.8|1659.4|4848
1623333880000|2021-06-10 14:04:40|1660.2|1659.6|1661.2|1660.8|1661.2|1661|1660.2|1659.6|6226
1623333890000|2021-06-10 14:04:50|1661.4|1660.6|1661.2|1660.6|1661.6|1661.4|1661.2|1660.6|6199
1623333900000|2021-06-10 14:05:00|1661|1660.8|1662|1661.8|1662|1661.8|1661|1660.8|2216
1623333910000|2021-06-10 14:05:10|1662.2|1662|1662.4|1662|1662.4|1662|1661.8|1661.6|1764
1623333920000|2021-06-10 14:05:20|1662.2|1661.8|1662.6|1662.2|1662.6|1662.2|1662|1661.4|1224
1623333930000|2021-06-10 14:05:30|1662.4|1662|1662.2|1661.6|1662.4|1662|1662.2|1661.6|240
1623333940000|2021-06-10 14:05:40|1662|1661.8|1661.6|1661.2|1662|1661.8|1661.4|1661.2|2169
1623333950000|2021-06-10 14:05:50|1661.8|1661.4|1662|1661.6|1662.2|1662|1661.8|1661.4|7010
1623333960000|2021-06-10 14:06:00|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.4|1661.2|2972
1623333970000|2021-06-10 14:06:10|1661.4|1661|1660.8|1660.4|1661.8|1661.4|1660.8|1660.4|13178
1623333980000|2021-06-10 14:06:20|1660.6|1660.2|1661.4|1661|1661.4|1661.2|1660.6|1660.2|7509
1623333990000|2021-06-10 14:06:30|1661.6|1661.2|1661.6|1660.8|1661.6|1661.4|1661.4|1660.8|1168
1623334000000|2021-06-10 14:06:40|1661.4|1661|1661.8|1661.4|1662|1661.6|1661.2|1660.8|1389
1623334010000|2021-06-10 14:06:50|1661.6|1661.2|1661.2|1661|1661.6|1661.4|1660.8|1660.4|2848
1623334020000|2021-06-10 14:07:00|1661|1660.8|1661|1660.4|1661.2|1660.8|1660.8|1660.4|3321
1623334030000|2021-06-10 14:07:10|1660.8|1660.2|1660|1659.6|1660.8|1660.2|1660|1659.6|4476
1623334040000|2021-06-10 14:07:20|1659.8|1659.8|1659.6|1659.4|1660|1659.8|1659.6|1659.4|2409
1623334050000|2021-06-10 14:07:30|1659.8|1659.6|1660|1659.6|1660|1659.8|1659.6|1659.2|2108
1623334060000|2021-06-10 14:07:40||1659.8||1659.6||1659.8||1659.4|0
1623334070000|2021-06-10 14:07:50|1660.2|1659.8|1660.6|1660|1660.6|1660|1660.2|1659.6|3396
1623334080000|2021-06-10 14:08:00|1660.8|1660.2|1661|1660.4|1661.2|1661|1660.8|1660.2|4585
1623334090000|2021-06-10 14:08:10|1661.2|1660.6|1661.6|1661.2|1661.6|1661.2|1661.2|1660.6|848
1623334100000|2021-06-10 14:08:20||1661.4||1661.4||1661.4||1661.4|53
1623334110000|2021-06-10 14:08:30|1661.4|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|400
1623334120000|2021-06-10 14:08:40|1661.2|1660.8|1661|1660.8|1661.2|1660.8|1661|1660.8|211
1623334130000|2021-06-10 14:08:50|1660.8|1660.6|1660.8|1660.4|1661|1660.8|1660.6|1660.4|8805
1623334140000|2021-06-10 14:09:00|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1623334150000|2021-06-10 14:09:10|1660.4|1660.4|1661|1660.6|1661|1660.6|1660.4|1660.4|805
1623334160000|2021-06-10 14:09:20|1660.8|1660.4|1661|1660.6|1661|1660.8|1660.8|1660.2|1250
1623334170000|2021-06-10 14:09:30|1660.8|1660.8|1660.6|1660.2|1661.4|1661|1660.4|1660.2|8114
1623334180000|2021-06-10 14:09:40|1660.8|1660.4|1660.8|1660.4|1660.8|1660.6|1660.8|1660.4|0
1623334190000|2021-06-10 14:09:50|1661|1660.6|1661.4|1661|1661.4|1661.2|1661|1660.6|5608
1623334200000|2021-06-10 14:10:00|1661.2|1661.2|1661.4|1661|1661.6|1661.4|1661.2|1661|1926
1623334210000|2021-06-10 14:10:10|1661.6|1661.2|1662.8|1662.4|1662.8|1662.6|1661.6|1661.2|5300
1623334220000|2021-06-10 14:10:20|1662.6|1662.2|1662|1661.6|1662.6|1662.2|1661.8|1661.4|3716
1623334230000|2021-06-10 14:10:30|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.4|1661.2|4075
1623334240000|2021-06-10 14:10:40|1662|1661.8|1662|1661.8|1662.4|1662.2|1661.6|1661.4|10516
1623334250000|2021-06-10 14:10:50|1662.2|1662|1661.6|1661.4|1662.2|1662|1661.2|1661|7667
1623334260000|2021-06-10 14:11:00|1661.8|1661.2|1661.2|1661|1661.8|1661.2|1661.2|1661|8671
1623334270000|2021-06-10 14:11:10|1661.4|1661.2|1662|1661.8|1662|1661.8|1661.4|1661.2|25151
1623334280000|2021-06-10 14:11:20|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.4|2187
1623334290000|2021-06-10 14:11:30|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.4|1661.2|967
1623334300000|2021-06-10 14:11:40|1661.4|1661.4|1662|1661.6|1662|1661.6|1661.4|1661|3756
1623334310000|2021-06-10 14:11:50|1661.8|1661.4|1661.4|1661|1661.8|1661.4|1661|1660.8|3410
1623334320000|2021-06-10 14:12:00|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.6|1835
1623334330000|2021-06-10 14:12:10|1661.4|1661|1661.4|1661|1661.6|1661.2|1661.4|1660.8|2405
1623334340000|2021-06-10 14:12:20|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|2409
1623334350000|2021-06-10 14:12:30|1661.6||1661.6||1661.6||1661.6||0
1623334360000|2021-06-10 14:12:40|1661.8|1661.2|1662|1661.6|1662.2|1662|1661.8|1661|3262
1623334370000|2021-06-10 14:12:50|1662.2|1661.8|1662.2|1661.6|1662.2|1662|1662.2|1661.6|600
1623334380000|2021-06-10 14:13:00|1662|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.8|4030
1623334390000|2021-06-10 14:13:10|1662.2|1662|1662.8|1662.4|1662.8|1662.6|1662.2|1662|8583
1623334400000|2021-06-10 14:13:20|1662.6|1662.2|1662.8|1662.4|1663|1662.8|1662.2|1662|15536
1623334410000|2021-06-10 14:13:30|1663|1662.6|1662|1661.8|1663.2|1662.8|1662|1661.8|5004
1623334420000|2021-06-10 14:13:40|1661.8|1661.6|1662.4|1661.8|1662.4|1661.8|1661.8|1661.4|3623
1623334430000|2021-06-10 14:13:50|1662.2|1661.6|1661.4|1660.8|1662.2|1661.6|1661.2|1660.8|3839
1623334440000|2021-06-10 14:14:00|1661.2|1660.6|1661|1660.4|1661.2|1660.8|1660.2|1660|17758
1623334450000|2021-06-10 14:14:10|1661.2|1660.6|1661.6|1661.2|1661.6|1661.2|1661|1660.6|1591
1623334460000|2021-06-10 14:14:20|1661.8|1661.4|1662.2|1661.8|1662.2|1661.8|1661.8|1661.2|1405
1623334470000|2021-06-10 14:14:30|1662|1661.6|1662.2|1661.8|1662.2|1662|1661.8|1661.6|1375
1623334480000|2021-06-10 14:14:40|1662|1661.6|1662|1661.6|1662|1661.6|1661.8|1661.6|0
1623334490000|2021-06-10 14:14:50|1662.2|1662|1662.4|1662|1662.4|1662|1662|1661.6|1988
1623334500000|2021-06-10 14:15:00|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1661.8|3200
1623334510000|2021-06-10 14:15:10|1662.6|1662.2|1662.2|1661.8|1662.6|1662.4|1662.2|1661.8|3388
1623334520000|2021-06-10 14:15:20|1662|1662|1662.2|1661.8|1662.6|1662.2|1662|1661.6|9354
1623334530000|2021-06-10 14:15:30|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.4|1661.2|2790
1623334540000|2021-06-10 14:15:40|1661.4|1661.4|1661.8|1661.4|1662|1661.8|1661.4|1661.4|8349
1623334550000|2021-06-10 14:15:50|1662.2|1661.6|1662.2|1662|1662.4|1662|1662|1661.6|6286
1623334560000|2021-06-10 14:16:00|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1662|1661.8|1582
1623334570000|2021-06-10 14:16:10|1662|1661.6|1661.6|1661.2|1662|1661.8|1661.4|1661.2|4607
1623334580000|2021-06-10 14:16:20|1661.4|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|9121
1623334590000|2021-06-10 14:16:30|1661.2|1661|1661.4|1660.8|1661.4|1661.2|1661|1660.8|3334
1623334600000|2021-06-10 14:16:40|1661.2|1660.6|1660.8|1660.4|1661.2|1660.8|1660.6|1660.4|5275
1623334610000|2021-06-10 14:16:50|1660.6|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|301
1623334620000|2021-06-10 14:17:00|1660.6|1660.2|1660.8|1660.4|1660.8|1660.6|1660.4|1660|6422
1623334630000|2021-06-10 14:17:10|1660.6|1660.6|1660.6|1660.2|1660.6|1660.6|1660.4|1660.2|452
1623334640000|2021-06-10 14:17:20|1660.8|1660.4|1660.2|1659.8|1660.8|1660.6|1660|1659.8|13860
1623334650000|2021-06-10 14:17:30|1660.4|1660|1660.6|1660.2|1660.6|1660.4|1660.4|1660|6525
1623334660000|2021-06-10 14:17:40|1660.8|1660.4|1660.6|1660.2|1660.8|1660.6|1660.6|1660.2|3111
1623334670000|2021-06-10 14:17:50|1660.8|1660.4|1659.8|1659.6|1660.8|1660.4|1659.8|1659.4|5996
1623334680000|2021-06-10 14:18:00|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.2|1659|8779
1623334690000|2021-06-10 14:18:10|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|4911
1623334700000|2021-06-10 14:18:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.4|1659.2|6194
1623334710000|2021-06-10 14:18:30|1659.6|1659.6|1660|1659.8|1660.2|1660|1659.6|1659.4|9649
1623334720000|2021-06-10 14:18:40|1660.2|1660|1660.4|1660|1660.8|1660.4|1660.2|1659.8|6609
1623334730000|2021-06-10 14:18:50|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.6|3058
1623334740000|2021-06-10 14:19:00|1660|1659.6|1660|1659.6|1660|1659.8|1659.6|1659.2|2790
1623334750000|2021-06-10 14:19:10|1659.8|1659.8|1659.8|1659.6|1660.2|1660|1659.8|1659.4|4502
1623334760000|2021-06-10 14:19:20|1659.6|1659.4|1660|1659.6|1660.2|1660|1659.6|1659.4|1480
1623334770000|2021-06-10 14:19:30|1659.8|1659.2|1660.4|1660|1660.4|1660.2|1659.8|1659.2|14651
1623334780000|2021-06-10 14:19:40|1660.2|1660.2|1660.2|1660|1660.2|1660.2|1660|1659.8|5138
1623334790000|2021-06-10 14:19:50|1660.8|1659.8|1660.6|1660.2|1661|1660.6|1660.4|1659.8|14111
1623334800000|2021-06-10 14:20:00|1660.4|1660|1660.6|1660.2|1660.6|1660.4|1660.2|1659.8|4229
1623334810000|2021-06-10 14:20:10|1660.8|1660.4|1660.2|1659.8|1660.8|1660.4|1660.2|1659.6|316
1623334820000|2021-06-10 14:20:20|1660.4|1660|1660.4|1660|1660.4|1660|1660.4|1660|1005
1623334830000|2021-06-10 14:20:30|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1660|1659.4|598
1623334840000|2021-06-10 14:20:40|1660.2|1659.8|1660.2|1659.8|1660.8|1660.4|1660|1659.6|7968
1623334850000|2021-06-10 14:20:50|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.4|666
1623334860000|2021-06-10 14:21:00|1660|1659.6|1660|1659.4|1660|1659.8|1659.8|1659.4|2665
1623334870000|2021-06-10 14:21:10|1659.8|1659.6|1659.2|1659|1659.8|1659.6|1659.2|1659|3526
1623334880000|2021-06-10 14:21:20|1659|1658.8|1658|1657.6|1659|1658.8|1657.8|1657.4|5427
1623334890000|2021-06-10 14:21:30|1658.2|1657.8|1658.6|1658.2|1658.6|1658.2|1658|1657.8|6992
1623334900000|2021-06-10 14:21:40|1658.4|1658|1658.4|1658|1659|1658.6|1658.4|1658|5147
1623334910000|2021-06-10 14:21:50|1658.2|1658.2|1658.4|1658|1659.2|1658.8|1658.2|1658|15399
1623334920000|2021-06-10 14:22:00|1658.2|1657.8|1658.4|1658|1658.4|1658|1658|1657.8|1635
1623334930000|2021-06-10 14:22:10|1658.6|1658.2|1659.4|1659|1659.4|1659.2|1658.6|1658.2|3261
1623334940000|2021-06-10 14:22:20|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|2118
1623334950000|2021-06-10 14:22:30|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.2|1658.8|1602
1623334960000|2021-06-10 14:22:40|1659.4|1659|1659|1658.6|1659.4|1659.2|1659|1658.6|1985
1623334970000|2021-06-10 14:22:50|1658.8|1658.4|1658.6|1658|1659|1658.4|1658.6|1658|4071
1623334980000|2021-06-10 14:23:00|1658.4|1657.8|1659|1658.6|1659|1658.8|1658.2|1657.8|4907
1623334990000|2021-06-10 14:23:10|1659.2|1658.8|1659|1658.6|1659.2|1659|1659|1658.6|2716
1623335000000|2021-06-10 14:23:20|1659.2||1659||1659.2||1659||0
1623335010000|2021-06-10 14:23:30|1659.2|1658.8|1658.6|1658.4|1659.2|1658.8|1658.6|1658.4|436
1623335020000|2021-06-10 14:23:40|1658.4|1658.2|1658.4|1658.2|1658.4|1658.4|1658.4|1658|3446
1623335030000|2021-06-10 14:23:50||1658||1658||1658||1658|150
1623335040000|2021-06-10 14:24:00|1658.6|1658.2|1659|1658.6|1659.2|1659|1658.6|1658.2|4257
1623335060000|2021-06-10 14:24:20|1658.8|1658.4|1658.6|1658.2|1658.8|1658.4|1658.4|1658.2|1480
1623335070000|2021-06-10 14:24:30|1658.8|1658.4|1659|1658.8|1659|1658.8|1658.6|1658.4|11376
1623335080000|2021-06-10 14:24:40|1659.2|1659|1659.4|1659|1659.6|1659.2|1659.2|1658.8|2172
1623335090000|2021-06-10 14:24:50|1659.2|1658.8|1659|1658.6|1659.2|1658.8|1659|1658.6|8329
1623335100000|2021-06-10 14:25:00|1659.2|1658.4|1659.4|1659.2|1659.4|1659.2|1659.2|1658.4|2037
1623335110000|2021-06-10 14:25:10|1659.6|1659.4|1659.4|1659|1659.8|1659.6|1659.2|1659|4490
1623335120000|2021-06-10 14:25:20|1659.6|1659.2|1659.8|1659.6|1660|1659.6|1659.6|1659.2|2955
1623335130000|2021-06-10 14:25:30|1660|1659.4|1659.8|1659.4|1660|1659.6|1659.6|1659.4|777
1623335140000|2021-06-10 14:25:40|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.4|1659.2|3582
1623335150000|2021-06-10 14:25:50|1660|1659.4|1660|1659.8|1660|1659.8|1660|1659.4|843
1623335160000|2021-06-10 14:26:00|1659.8|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|666
1623335170000|2021-06-10 14:26:10|1660.2|1659.8|1660.6|1660.2|1660.6|1660.4|1660.2|1659.8|11205
1623335180000|2021-06-10 14:26:20|1660.4|1660|1661.2|1660.6|1661.4|1661|1660.2|1660|11371
1623335200000|2021-06-10 14:26:40|1661|1660.4|1661.2|1660.8|1661.2|1660.8|1660.6|1660.4|3191
1623335210000|2021-06-10 14:26:50|1661.4|1661|1661.4|1660.8|1661.4|1661.2|1661.4|1660.8|2466
1623335220000|2021-06-10 14:27:00|1661.2|1660.6|1660.6|1660.2|1661.2|1660.8|1660.6|1660.2|7329
1623335230000|2021-06-10 14:27:10|1660.4|1660|1660.2|1659.8|1660.4|1660|1660|1659.8|0
1623335240000|2021-06-10 14:27:20|1660.4|1660|1660.6|1660.2|1660.6|1660.4|1660.4|1659.8|3168
1623335250000|2021-06-10 14:27:30|1660.4|1660|1660.4|1660|1660.4|1660.2|1660.2|1660|353
1623335260000|2021-06-10 14:27:40|1660.6|1660.2|1660.2|1659.8|1660.6|1660.4|1660.2|1659.8|2391
1623335270000|2021-06-10 14:27:50|1660|1659.6|1659.8|1659.6|1660|1659.6|1659.6|1659.4|3367
1623335280000|2021-06-10 14:28:00||1659.4||1659.4||1659.4||1659.4|1000
1623335290000|2021-06-10 14:28:10|1659.6|1659.6|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|3824
1623335310000|2021-06-10 14:28:30||1659.2||1659.2||1659.2||1659.2|0
1623335320000|2021-06-10 14:28:40|1660|1659.4|1659.8|1659.6|1660|1659.6|1659.8|1659.4|1887
1623335330000|2021-06-10 14:28:50||1659.4||1659.4||1659.4||1659.4|538
1623335340000|2021-06-10 14:29:00|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.2|1659|2566
1623335350000|2021-06-10 14:29:10|1659.2|1659.2|1659.4|1659|1659.4|1659.2|1659.2|1659|9939
1623335360000|2021-06-10 14:29:20|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|1306
1623335370000|2021-06-10 14:29:30|1659.2|1659.2|1659.2|1658.8|1659.2|1659.2|1659.2|1658.8|2410
1623335380000|2021-06-10 14:29:40||1659||1659||1659||1659|0
1623335390000|2021-06-10 14:29:50|1659|1658.8|1659|1658.6|1659|1658.8|1659|1658.6|3467
1623335400000|2021-06-10 14:30:00|1659.2|1658.8|1659.2|1658.8|1659.2|1659|1659.2|1658.8|1928
1623335410000|2021-06-10 14:30:10||1658.6||1658.6||1658.8||1658.6|1826
1623335420000|2021-06-10 14:30:20|1659|1658.8|1659|1658.6|1659.2|1658.8|1659|1658.6|1516
1623335430000|2021-06-10 14:30:30|1659.4|1658.8|1659.2|1658.8|1659.4|1659|1659|1658.8|5458
1623335440000|2021-06-10 14:30:40|1659|1658.6|1658.6|1658.4|1659|1658.6|1658.6|1658.4|10189
1623335450000|2021-06-10 14:30:50||1658.2||1658.2||1658.2||1658.2|300
1623335460000|2021-06-10 14:31:00|1658.4|1658|1658.4|1658|1658.6|1658.2|1658.4|1658|3620
1623335470000|2021-06-10 14:31:10|1658.6|1658.2|1658|1657.8|1658.6|1658.2|1658|1657.8|9831
1623335480000|2021-06-10 14:31:20|1657.8|1657.6|1657.8|1657.6|1658.2|1657.8|1657.8|1657.4|8088
1623335490000|2021-06-10 14:31:30|||||||||1586
1623335500000|2021-06-10 14:31:40|1657.6|1657.4|1657.4|1657|1657.8|1657.4|1657.4|1657|1131
1623335510000|2021-06-10 14:31:50|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|928
1623335520000|2021-06-10 14:32:00|1657.2|1656.8|1656.4|1656.2|1657.2|1656.8|1656.4|1656.2|8930
1623335530000|2021-06-10 14:32:10|1656.2|1656|1656.4|1656|1656.4|1656.2|1656.2|1656|2222
1623335540000|2021-06-10 14:32:20|1656.2|1655.8|1656|1655.6|1656.2|1656|1656|1655.6|2568
1623335550000|2021-06-10 14:32:30|1656.2|1655.8|1657.2|1656.8|1657.4|1657.2|1656|1655.8|13729
1623335560000|2021-06-10 14:32:40|1657.4|1657|1657.8|1657.6|1658.2|1658|1657.2|1657|6413
1623335570000|2021-06-10 14:32:50|1658|1657.4|1658|1657.4|1658|1657.8|1657.8|1657.4|1196
1623335580000|2021-06-10 14:33:00|1657.8|1657.6|1657|1656.4|1657.8|1657.6|1657|1656.2|6442
1623335590000|2021-06-10 14:33:10|1657.2|1656.6|1657.2|1656.6|1657.6|1657.2|1656.8|1656.6|7767
1623335600000|2021-06-10 14:33:20|1657|1656.4|1657.2|1656.8|1657.2|1657|1656.8|1656.2|2814
1623335610000|2021-06-10 14:33:30|1657|1656.6|1657.2|1657|1657.2|1657|1656.8|1656.4|442
1623335620000|2021-06-10 14:33:40|1657.4|1657.2|1657.4|1656.8|1657.4|1657.2|1657|1656.8|2317
1623335630000|2021-06-10 14:33:50|1657.2|1656.6|1656.4|1656|1657.2|1656.8|1656.4|1656|2172
1623335640000|2021-06-10 14:34:00|1656.2|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.4|351
1623335650000|2021-06-10 14:34:10|1656|1655.6|1656.4|1656.2|1656.4|1656.2|1656|1655.6|3804
1623335660000|2021-06-10 14:34:20|1656.6|1656.4|1656.6|1656.2|1656.8|1656.6|1656.4|1656|6921
1623335670000|2021-06-10 14:34:30|1656.8|1656|1656.6|1656.2|1656.8|1656.6|1656.6|1656|4352
1623335680000|2021-06-10 14:34:40|1656.4|1656|1656.4|1655.6|1656.4|1656.2|1656.4|1655.6|2
1623335690000|2021-06-10 14:34:50|1656.2|1655.4|1655.8|1655.6|1656.2|1655.6|1655.8|1655.4|667
1623335700000|2021-06-10 14:35:00|1655.6|1655.4|1656.2|1655.8|1656.2|1656|1655.6|1655.4|5320
1623335710000|2021-06-10 14:35:10|1656|1655.6|1655.8|1655.4|1656|1655.6|1655.8|1655.4|808
1623335720000|2021-06-10 14:35:20|1656|1655.6|1656|1655.8|1656|1655.8|1656|1655.4|4278
1623335730000|2021-06-10 14:35:30|1656.2|1656|1656|1655.8|1656.2|1656|1656|1655.8|827
1623335740000|2021-06-10 14:35:40|1655.8|1655.6|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|1934
1623335750000|2021-06-10 14:35:50||1655.2||1655.2||1655.2||1655.2|0
1623335760000|2021-06-10 14:36:00|1655.4|1655|1655|1654.8|1655.4|1655|1655|1654.8|4381
1623335770000|2021-06-10 14:36:10|1654.8|1654.6|1654.8|1654.4|1655|1654.8|1654.8|1654.4|4523
1623335780000|2021-06-10 14:36:20|1655.4|1654.2|1655.2|1655|1655.4|1655|1655|1654.2|10081
1623335790000|2021-06-10 14:36:30|1655|1654.8|1655.2|1654.8|1655.2|1655|1655|1654.8|1147
1623335800000|2021-06-10 14:36:40|1655|1655|1655|1654.6|1655|1655|1654.8|1654.6|3030
1623335810000|2021-06-10 14:36:50|1654.8|1654.4|1654.8|1654.6|1654.8|1654.6|1654.4|1654.2|3080
1623335820000|2021-06-10 14:37:00|1654.6|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|126
1623335830000|2021-06-10 14:37:10|1654.4|1654.4|1654.4|1654|1654.6|1654.4|1654.2|1654|2654
1623335840000|2021-06-10 14:37:20|1654.6|1654.2|1654.8|1654.6|1655.2|1655|1654.4|1654.2|12244
1623335850000|2021-06-10 14:37:30|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|212
1623335860000|2021-06-10 14:37:40|1654.8|1654.6|1655.2|1654.8|1655.2|1655|1654.8|1654.4|2397
1623335870000|2021-06-10 14:37:50|1654.8|1654.6|1654.6|1654.2|1655|1654.6|1654.4|1654.2|6659
1623335880000|2021-06-10 14:38:00|1654.4|1654|1654|1653.4|1654.6|1654.4|1654|1653.4|3911
1623335890000|2021-06-10 14:38:10|1653.8|1653.6|1653.6|1653.2|1654|1653.6|1653.6|1653.2|2161
1623335900000|2021-06-10 14:38:20|1653.8|1653.4|1654.4|1654|1654.4|1654|1653.8|1653.4|4515
1623335910000|2021-06-10 14:38:30|1654.2|1653.8|1654.6|1654.4|1654.6|1654.4|1654|1653.8|3968
1623335920000|2021-06-10 14:38:40|1654.8|1654.2|1654.2|1653.8|1654.8|1654.2|1654.2|1653.8|1215
1623335930000|2021-06-10 14:38:50|1654.4|1654|1654.2|1653.8|1654.4|1654|1654.2|1653.8|0
1623335940000|2021-06-10 14:39:00|1654|1653.6|1654.2|1653.8|1654.4|1654|1654|1653.6|3109
1623335950000|2021-06-10 14:39:10|1654|1653.6|1654.4|1654|1654.4|1654.2|1654|1653.6|4380
1623335960000|2021-06-10 14:39:20|1654.2|1654.2|1654.4|1653.8|1654.4|1654.2|1654.2|1653.8|1998
1623335970000|2021-06-10 14:39:30|1654.2|1654|1653.8|1653.4|1654.2|1654|1653.6|1653.2|3566
1623335980000|2021-06-10 14:39:40|1654|1653.6|1654|1653.6|1654|1653.8|1653.8|1653.4|1689
1623335990000|2021-06-10 14:39:50|1654.2|1653.8|1655|1654.6|1655.2|1654.8|1654.2|1653.8|4198
1623336000000|2021-06-10 14:40:00|1654.8|1654.4|1654|1653.8|1654.8|1654.4|1654|1653.6|209
1623336010000|2021-06-10 14:40:10|1654.2|1654|1654|1653.8|1654.4|1654|1654|1653.8|1953
1623336020000|2021-06-10 14:40:20|1654.2|1653.6|1654.4|1653.8|1654.4|1654|1654|1653.6|516
1623336030000|2021-06-10 14:40:30|1654.6|1654|1655|1654.4|1655|1654.6|1654.6|1654|2409
1623336040000|2021-06-10 14:40:40||1654.6||1654.4||1654.6||1654.4|0
1623336050000|2021-06-10 14:40:50|1655.2|1654.6|1655.2|1654.8|1655.2|1655|1655.2|1654.6|916
1623336060000|2021-06-10 14:41:00|1655|1655|1655.6|1655.2|1655.6|1655.4|1655|1655|1386
1623336070000|2021-06-10 14:41:10|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|2014
1623336080000|2021-06-10 14:41:20|1656|1655.6|1655.8|1655.6|1656|1655.6|1655.6|1655.4|4510
1623336090000|2021-06-10 14:41:30|1655.6|1655.4|1656|1655.6|1656|1655.6|1655.6|1655.4|815
1623336100000|2021-06-10 14:41:40|1655.8|1655.4|1656|1655.6|1656|1655.8|1655.8|1655.4|650
1623336110000|2021-06-10 14:41:50|1655.8|1655.4|1655.4|1655.2|1655.8|1655.4|1655.4|1655.2|1195
1623336120000|2021-06-10 14:42:00|1655.2|1655|1655.4|1655.2|1655.6|1655.4|1655.2|1655|570
1623336130000|2021-06-10 14:42:10|1655.2|1655|1655.4|1655|1655.4|1655|1655.2|1655|0
1623336140000|2021-06-10 14:42:20|1655.2|1654.8|1654.6|1654.4|1655.2|1654.8|1654.6|1654.4|7658
1623336150000|2021-06-10 14:42:30|1654.4|1654.2|1655|1654.8|1655.2|1654.8|1654.4|1654.2|11224
1623336160000|2021-06-10 14:42:40|1654.8|1654.6|1655|1654.8|1655.2|1654.8|1654.8|1654.6|1000
1623336170000|2021-06-10 14:42:50||1654.6||1654.6||1654.6||1654.6|0
1623336180000|2021-06-10 14:43:00|1654.8|1654.4|1654.2|1654|1654.8|1654.4|1654|1653.8|6218
1623336190000|2021-06-10 14:43:10|1654|1653.8|1654.2|1653.8|1654.2|1654|1654|1653.8|133
1623336200000|2021-06-10 14:43:20|1654.4|1654|1654.8|1654.4|1654.8|1654.4|1654.4|1654|3414
1623336210000|2021-06-10 14:43:30|1654.6|1654.2|1655|1654.8|1655|1654.8|1654.4|1654|15477
1623336220000|2021-06-10 14:43:40|1654.8|1654.6|1655.4|1654.8|1655.4|1655|1654.8|1654.4|4948
1623336230000|2021-06-10 14:43:50|1655.2|1654.6|1655.8|1655.6|1655.8|1655.6|1655|1654.6|1285
1623336240000|2021-06-10 14:44:00|1655.6|1655.4|1655.6|1655.2|1655.8|1655.6|1655|1654.6|6299
1623336250000|2021-06-10 14:44:10|1655.4|1655|1655.6|1655|1655.8|1655.4|1655.2|1655|2694
1623336260000|2021-06-10 14:44:20|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.2|1655|3217
1623336270000|2021-06-10 14:44:30|1655.6|1655.2|1655.4|1655|1655.6|1655.4|1655.4|1655|1783
1623336280000|2021-06-10 14:44:40|1655.2|1654.8|1654.8|1654.6|1655.2|1655|1654.8|1654.6|1525
1623336290000|2021-06-10 14:44:50|1654.6|1654.4|1655.4|1655.2|1655.4|1655.2|1654.6|1654.4|7643
1623336300000|2021-06-10 14:45:00|1655.6|1655.4|1654.8|1654.6|1655.6|1655.4|1654.8|1654.6|7428
1623336310000|2021-06-10 14:45:10|1654.6|1654.4|1655|1654.4|1655|1654.6|1654.4|1654|6911
1623336320000|2021-06-10 14:45:20|1655.2|1654.6|1655.2|1654.8|1655.2|1654.8|1654.8|1654.6|2836
1623336330000|2021-06-10 14:45:30|1655|1654.6|1654.8|1654.4|1655|1654.6|1654.6|1654.4|6212
1623336340000|2021-06-10 14:45:40||1654.6||1654.6||1654.6||1654.6|0
1623336350000|2021-06-10 14:45:50|1655|1654.4|1654.6|1654.4|1655|1654.8|1654.6|1654.2|11605
1623336360000|2021-06-10 14:46:00|1654.4|1654.2|1654.6|1654.4|1654.8|1654.6|1654.2|1654|6301
1623336370000|2021-06-10 14:46:10|1654.4|1654.2|1654.8|1654.4|1654.8|1654.6|1654.4|1654.2|8271
1623336380000|2021-06-10 14:46:20|1654.6|1654.6|1655|1654.8|1655|1654.8|1654.6|1654.6|5555
1623336390000|2021-06-10 14:46:30|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.6|1101
1623336400000|2021-06-10 14:46:40|1655.2|1655|1655.2|1654.8|1655.4|1655.2|1655|1654.8|2521
1623336410000|2021-06-10 14:46:50|1655|1654.6|1655|1654.6|1655|1654.6|1654.8|1654.6|1642
1623336420000|2021-06-10 14:47:00|1654.8|1654.4|1655.6|1655.2|1655.6|1655.4|1654.4|1654|7923
1623336430000|2021-06-10 14:47:10|1655.4|1655|1655.2|1654.8|1655.4|1655.2|1655.2|1654.8|5951
1623336440000|2021-06-10 14:47:20|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.2|1655|4440
1623336450000|2021-06-10 14:47:30|1655.2|1655|1655|1654.6|1655.2|1655|1655|1654.6|2045
1623336460000|2021-06-10 14:47:40|1655.2|1654.8|1655.2|1654.8|1655.2|1655|1655.2|1654.8|503
1623336470000|2021-06-10 14:47:50|1655|1654.6|1654.2|1654|1655|1654.6|1654.2|1654|3654
1623336480000|2021-06-10 14:48:00|1654.4|1653.8|1654.4|1654|1654.4|1654.2|1654.4|1653.8|966
1623336490000|2021-06-10 14:48:10|1654.6|1654.2|1654.8|1654.4|1654.8|1654.6|1654.6|1654.2|3883
1623336500000|2021-06-10 14:48:20|1654.6|1654.2|1654.4|1654.2|1654.8|1654.4|1654.4|1654|8882
1623336510000|2021-06-10 14:48:30|1654.6|1654.4|1654.8|1654.4|1655|1654.6|1654.6|1654.4|1098
1623336520000|2021-06-10 14:48:40|1655|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|732
1623336530000|2021-06-10 14:48:50|1654.8|1654.8|1655.4|1655|1655.4|1655|1654.8|1654.8|4235
1623336540000|2021-06-10 14:49:00|1655.6|1655.2|1655.4|1655|1655.6|1655.4|1655.4|1655|5630
1623336550000|2021-06-10 14:49:10|1655.2|1655.2|1655.4|1655.2|1655.4|1655.2|1655.2|1655.2|557
1623336560000|2021-06-10 14:49:20|1655.6|1655.4|1655.6|1655.2|1655.6|1655.4|1655.6|1655.2|1583
1623336570000|2021-06-10 14:49:30|1655.4|1655|1655.4|1655|1655.4|1655.2|1655.4|1655|1252
1623336580000|2021-06-10 14:49:40|1655.2|1654.8|1655.2|1654.8|1655.4|1654.8|1655|1654.8|883
1623336590000|2021-06-10 14:49:50|1655|1654.6|1654.6|1654.2|1655|1654.6|1654.6|1654.2|5965
1623336600000|2021-06-10 14:50:00|1654.4|1654.4|1655|1654.8|1655|1654.8|1654.4|1654.2|4566
1623336610000|2021-06-10 14:50:10|1654.8|1654.6|1655.2|1654.8|1655.2|1654.8|1654.8|1654.6|15086
1623336620000|2021-06-10 14:50:20|1655|1654.6|1655|1654.6|1655.2|1654.8|1654.8|1654.4|6898
1623336630000|2021-06-10 14:50:30|1655.2|1654.8|1656.2|1655.8|1656.2|1656|1655.2|1654.8|3907
1623336640000|2021-06-10 14:50:40|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.2|1656|3054
1623336650000|2021-06-10 14:50:50|1656.8|1656|1656.8|1656.2|1656.8|1656.6|1656.8|1656|898
1623336660000|2021-06-10 14:51:00|1656.6|1656.4|1657|1656.6|1657|1656.8|1656.6|1656.2|1895
1623336670000|2021-06-10 14:51:10|1657.2|1656.8|1657.8|1657.2|1657.8|1657.4|1657.2|1656.8|5642
1623336680000|2021-06-10 14:51:20|1657.6|1657|1657.2|1656.8|1657.6|1657.2|1656.8|1656.6|3890
1623336690000|2021-06-10 14:51:30|1657.4|1657|1657.4|1657|1657.4|1657.2|1657.2|1657|667
1623336700000|2021-06-10 14:51:40|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|2413
1623336710000|2021-06-10 14:51:50|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|4034
1623336720000|2021-06-10 14:52:00|1657.2|1656.8|1656.6|1656.2|1657.2|1656.8|1656.2|1656|6550
1623336730000|2021-06-10 14:52:10||1656||1656||1656.2||1656|0
1623336740000|2021-06-10 14:52:20|1656.4|1655.8|1656|1655.6|1656.4|1655.8|1655.8|1655.4|0
1623336750000|2021-06-10 14:52:30|1655.8|1655.4|1655.4|1655.2|1655.8|1655.6|1655.4|1655.2|2408
1623336760000|2021-06-10 14:52:40|1655.6|1655|1655.8|1655.4|1655.8|1655.6|1655.6|1655|2931
1623336770000|2021-06-10 14:52:50|1655.6|1655.2|1655.6|1655.4|1655.6|1655.6|1655.4|1655.2|935
1623336780000|2021-06-10 14:53:00|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.2|4573
1623336790000|2021-06-10 14:53:10|1655.6|1655.2|1655.2|1654.8|1655.6|1655.2|1655|1654.8|1558
1623336800000|2021-06-10 14:53:20|1655.4|1655|1655.2|1654.8|1655.6|1655.4|1655|1654.6|10429
1623336820000|2021-06-10 14:53:40|1655|1655|1655.2|1654.8|1655.2|1655|1655|1654.8|579
1623336830000|2021-06-10 14:53:50|1655.4|1655|1655.2|1654.8|1655.6|1655.2|1655.2|1654.8|5208
1623336840000|2021-06-10 14:54:00|1655|1654.6|1655.2|1654.8|1655.2|1655|1654.6|1654.4|1745
1623336850000|2021-06-10 14:54:10||1655||1654.8||1655||1654.8|0
1623336860000|2021-06-10 14:54:20|1655|1654.6|1654.8|1654.4|1655|1654.8|1654.8|1654.4|4788
1623336870000|2021-06-10 14:54:30|1654.4|1654.2|1654.8|1654.4|1654.8|1654.6|1654.4|1654|4762
1623336880000|2021-06-10 14:54:40|1654.6|1654.2|1654.6|1654.4|1654.6|1654.4|1654.2|1654|5643
1623336890000|2021-06-10 14:54:50|1654.8|1654.2|1653|1652.6|1654.8|1654.6|1652.8|1652.6|23081
1623336900000|2021-06-10 14:55:00|1652.8|1652.4|1652.6|1652.2|1652.8|1652.4|1652|1651.6|9884
1623336910000|2021-06-10 14:55:10|1652.4|1652|1652.4|1652.2|1652.6|1652.4|1652.4|1652|1449
1623336920000|2021-06-10 14:55:20|1652.6|1652.4|1652.8|1652.4|1653|1652.6|1652.6|1652.4|2036
1623336930000|2021-06-10 14:55:30|1652.6|1652.2|1652.6|1652.2|1652.6|1652.4|1652.4|1652.2|529
1623336940000|2021-06-10 14:55:40|1652.8|1652.4|1652.8|1652.4|1653|1652.8|1652.6|1652.4|1971
1623336950000|2021-06-10 14:55:50||1652.2||1652.2||1652.2||1652.2|0
1623336960000|2021-06-10 14:56:00|1652.6|1652.4|1653|1652.6|1653.2|1653|1652.6|1652.4|3798
1623336970000|2021-06-10 14:56:10|1653.2|1652.8|1653.4|1653|1653.4|1653|1653.2|1652.8|623
1623336980000|2021-06-10 14:56:20|1653.6|1653.2|1653.2|1652.8|1653.6|1653.4|1653.2|1652.8|1870
1623336990000|2021-06-10 14:56:30|1653.4|1653|1652.8|1652.4|1653.4|1653.2|1652.6|1652.4|1530
1623337000000|2021-06-10 14:56:40|1652.6|1652.2|1653.2|1652.8|1653.2|1653|1652.6|1652.2|3788
1623337010000|2021-06-10 14:56:50|1653|1652.4|1653.6|1653|1653.6|1653.2|1652.6|1652.4|14734
1623337020000|2021-06-10 14:57:00|1653.4|1653.2|1653.6|1653.4|1654|1653.6|1653.4|1653.2|6231
1623337030000|2021-06-10 14:57:10|1653.4|1653.2|1654.6|1654.2|1654.6|1654.2|1653.4|1653.2|10651
1623337040000|2021-06-10 14:57:20|1654.4|1654|1654.4|1654|1654.4|1654|1654.4|1653.8|0
1623337050000|2021-06-10 14:57:30|1654.2|1653.8|1654.2|1653.6|1654.2|1653.8|1653.6|1653.2|2873
1623337060000|2021-06-10 14:57:40|1654|1653.8|1654|1653.6|1654.2|1653.8|1653.8|1653.6|1650
1623337070000|2021-06-10 14:57:50|1654.2|1653.8|1654|1653.8|1654.2|1653.8|1654|1653.8|244
1623337080000|2021-06-10 14:58:00|1654.2|1653.6|1654.4|1654|1654.4|1654|1654|1653.6|2245
1623337090000|2021-06-10 14:58:10|1654.2|1653.8|1654.2|1653.8|1654.2|1654|1654|1653.8|2056
1623337100000|2021-06-10 14:58:20|1654|1653.6|1653.8|1653.4|1654|1653.8|1653.6|1653.2|3469
1623337110000|2021-06-10 14:58:30|1654|1653.6|1654|1653.4|1654|1653.8|1654|1653.4|122
1623337120000|2021-06-10 14:58:40|1653.8||1653.8||1654||1653.8||0
1623337130000|2021-06-10 14:58:50|1654|1653.2|1653|1652.8|1654|1653.4|1653|1652.8|7043
1623337140000|2021-06-10 14:59:00|1652.8|1652.6|1652.4|1652|1652.8|1652.6|1652|1651.8|7419
1623337150000|2021-06-10 14:59:10|1652.6|1652.2|1653|1652.6|1653|1652.8|1652.4|1652.2|4649
1623337160000|2021-06-10 14:59:20|1653.2|1652.8|1652.8|1652.4|1653.2|1653|1652.8|1652.4|1326
1623337170000|2021-06-10 14:59:30|1653|1652.6|1653|1652.6|1653|1652.8|1653|1652.6|885
1623337180000|2021-06-10 14:59:40||1652.8||1652.8||1652.8||1652.8|0
1623337190000|2021-06-10 14:59:50|1652.8|1652.6|1652.8|1652.4|1652.8|1652.6|1652.8|1652.4|530
1623337200000|2021-06-10 15:00:00|1652.6|1652.2|1652.6|1652.2|1653.2|1652.8|1652.6|1652.2|9745
1623337210000|2021-06-10 15:00:10|1652.4|1652.4|1652.6|1652.4|1652.6|1652.4|1652|1651.6|2858
1623337220000|2021-06-10 15:00:20||1652.2||1652.2||1652.4||1652.2|818
1623337230000|2021-06-10 15:00:30|1652.8|1652.4|1652.8|1652.4|1653|1652.6|1652.4|1652.2|3092
1623337240000|2021-06-10 15:00:40|1652.6|1652.2|1652.2|1652|1652.6|1652.2|1652|1651.6|4996
1623337250000|2021-06-10 15:00:50|1652.4|1652.2|1652.6|1652.2|1652.6|1652.4|1652.4|1652.2|1926
1623337260000|2021-06-10 15:01:00|1652.8|1652.4|1652.8|1652.4|1653|1652.8|1652.4|1652.2|5134
1623337270000|2021-06-10 15:01:10|1653|1652.6|1652.6|1652|1653|1652.6|1652.6|1652|320
1623337280000|2021-06-10 15:01:20|1652.4|1652.2|1652.6|1652.2|1652.6|1652.2|1652.2|1651.8|2625
1623337290000|2021-06-10 15:01:30|1652.4|1652.4|1653|1652.4|1653|1652.4|1652.4|1652.4|914
1623337300000|2021-06-10 15:01:40|1653.2|1652.6|1653.4|1653.2|1653.4|1653.2|1653.2|1652.6|1476
1623337310000|2021-06-10 15:01:50|1653.6|1653.4|1653.2|1652.8|1653.6|1653.4|1653|1652.8|8531
1623337320000|2021-06-10 15:02:00|1653.4|1653|1653.6|1653.2|1653.6|1653.2|1653.2|1653|1342
1623337330000|2021-06-10 15:02:10|1653.8|1653.4|1653.8|1653.6|1654.2|1653.8|1653.8|1653.4|7604
1623337340000|2021-06-10 15:02:20|1654|1653.8|1654|1653.6|1654|1653.8|1654|1653.6|1129
1623337350000|2021-06-10 15:02:30|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|397
1623337360000|2021-06-10 15:02:40|1654|1653.6|1653.8|1653.6|1654|1653.6|1653.6|1653.4|6194
1623337370000|2021-06-10 15:02:50|1654|1653.8|1654.4|1654|1654.4|1654.2|1653.8|1653.8|4262
1623337380000|2021-06-10 15:03:00|1654.2|1653.8|1653.8|1653.4|1654.2|1653.8|1653.6|1653.4|4800
1623337390000|2021-06-10 15:03:10|1654|1653.6|1653.8|1653.6|1654|1653.8|1653.8|1653.6|1076
1623337400000|2021-06-10 15:03:20|1654|1653.8|1654|1653.8|1654|1653.8|1653.8|1653.6|832
1623337410000|2021-06-10 15:03:30|1653.8|1653.6|1654|1653.8|1654|1653.8|1653.8|1653.6|2490
1623337420000|2021-06-10 15:03:40|1654.2|1654|1654.4|1654|1654.6|1654.4|1654.2|1653.8|7567
1623337430000|2021-06-10 15:03:50|1654.2|1653.8|1654.4|1654|1654.4|1654|1654.2|1653.8|2237
1623337440000|2021-06-10 15:04:00|1654.6|1654.2|1654.4|1654.2|1654.6|1654.2|1654.4|1654.2|2274
1623337450000|2021-06-10 15:04:10|1654.6|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|3656
1623337460000|2021-06-10 15:04:20|1654.6||1654.4||1654.6||1654.4||428
1623337470000|2021-06-10 15:04:30|1654.6||1654.6||1654.6||1654.6||421
1623337480000|2021-06-10 15:04:40|1654.2|1654|1654.4|1654|1654.4|1654|1654.2|1654|2640
1623337500000|2021-06-10 15:05:00|1654.2|1653.8|1654.2|1653.8|1654.4|1653.8|1654|1653.8|2533
1623337510000|2021-06-10 15:05:10|1654.4|1654|1654.2|1654|1654.4|1654|1654|1653.8|480
1623337520000|2021-06-10 15:05:20|1654|1653.8|1654.2|1654|1654.2|1654|1654|1653.8|1929
1623337530000|2021-06-10 15:05:30|1654.4|1654.2|1655.4|1655|1655.6|1655.4|1654.4|1654.2|17167
1623337540000|2021-06-10 15:05:40|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.2|1655|5139
1623337550000|2021-06-10 15:05:50|1655.4|1655.6|1654.8|1654.4|1655.8|1655.6|1654.8|1654.4|6737
1623337560000|2021-06-10 15:06:00|1655|1654.6|1655.4|1655|1655.4|1655|1654.8|1654.6|4299
1623337570000|2021-06-10 15:06:10|1655.2|1654.8|1655.2|1655|1655.2|1655|1654.8|1654.6|1298
1623337580000|2021-06-10 15:06:20|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|315
1623337590000|2021-06-10 15:06:30|1655.2|1655|1655|1654.6|1655.2|1655|1654.8|1654.6|1610
1623337600000|2021-06-10 15:06:40|1654.8|1654.4|1654.6|1654.2|1655|1654.6|1654.6|1654.2|4618
1623337610000|2021-06-10 15:06:50|1655|1654.4|1654.6|1654.2|1655|1654.6|1654.4|1654|5440
1623337620000|2021-06-10 15:07:00|1654.8|1654.4|1654.8|1654.4|1655|1654.8|1654.8|1654.4|1952
1623337630000|2021-06-10 15:07:10|1655|1654.6|1655.2|1655|1655.2|1655|1654.8|1654.6|2120
1623337640000|2021-06-10 15:07:20|1655.4|1655.2|1656|1655.8|1656|1655.8|1655.4|1655|5498
1623337650000|2021-06-10 15:07:30|1656.2|1656|1656.2|1656|1656.6|1656.2|1656|1655.8|5026
1623337660000|2021-06-10 15:07:40|1656.4|1656.2|1656.6|1656.4|1656.8|1656.6|1656.4|1656.2|3636
1623337670000|2021-06-10 15:07:50|1656.8|1656.6|1657.2|1656.8|1657.4|1657.2|1656.8|1656.6|6487
1623337680000|2021-06-10 15:08:00|1657.4|1657|1657.2|1656.8|1658.2|1657.8|1657|1656.8|8876
1623337690000|2021-06-10 15:08:10|1657.4|1657|1657.6|1657.2|1657.8|1657.6|1657.4|1657|1452
1623337700000|2021-06-10 15:08:20|1657.4|1657|1657.6|1657.2|1657.6|1657.4|1657.4|1657|1000
1623337710000|2021-06-10 15:08:30|1657.4|1657|1657|1656.6|1657.4|1657.2|1657|1656.6|8470
1623337720000|2021-06-10 15:08:40|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|1736
1623337730000|2021-06-10 15:08:50|1657|1656.6|1656.6|1656.2|1657|1656.6|1656.6|1656.2|2178
1623337740000|2021-06-10 15:09:00|1656|1655.8|1656|1655.6|1656.4|1656|1655.8|1655.4|18723
1623337750000|2021-06-10 15:09:10|1656.2|1655.8|1656.2|1655.8|1656.4|1656.2|1656|1655.6|3785
1623337760000|2021-06-10 15:09:20|1656.4|1656|1656.4|1656.2|1656.4|1656.2|1656.4|1656|675
1623337770000|2021-06-10 15:09:30|1656.6|1656.4|1656.8|1656.2|1656.8|1656.4|1656.4|1656.2|4786
1623337780000|2021-06-10 15:09:40||1656.4||1656.4||1656.4||1656.4|0
1623337790000|2021-06-10 15:09:50|1656.6|1656.2|1656.6|1656.4|1656.6|1656.4|1656.6|1656.2|0
1623337800000|2021-06-10 15:10:00|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|1899
1623337810000|2021-06-10 15:10:10|1657|1656.8|1657.4|1657|1657.4|1657|1656.8|1656.4|4734
1623337820000|2021-06-10 15:10:20|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657.2|1656.8|696
1623337830000|2021-06-10 15:10:30|1657|1656.6|1656.4|1656|1657|1656.8|1656.4|1656|8997
1623337840000|2021-06-10 15:10:40|1656.2|1655.8|1656|1655.6|1656.2|1655.8|1655.8|1655.6|1192
1623337860000|2021-06-10 15:11:00|1655.8|1655.4|1656|1655.6|1656|1655.8|1655.6|1655.4|6583
1623337880000|2021-06-10 15:11:20|1655.8|1655.8|1655.8|1655.4|1655.8|1655.8|1655.8|1655.4|853
1623337890000|2021-06-10 15:11:30|1655.6|1655.2|1656.2|1655.8|1656.2|1656|1655.4|1655.2|6958
1623337900000|2021-06-10 15:11:40|1656|1655.6|1655.8|1655.4|1656|1655.6|1655.8|1655.4|2239
1623337910000|2021-06-10 15:11:50|1655.6|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.4|890
1623337920000|2021-06-10 15:12:00|1655.6|1655.6|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|1037
1623337930000|2021-06-10 15:12:10|1655.4|1655.2|1654.6|1654.2|1656|1655.6|1654.6|1654.2|14960
1623337940000|2021-06-10 15:12:20|1654.8|1654.4|1654.4|1654.2|1654.8|1654.4|1654.2|1654|4654
1623337950000|2021-06-10 15:12:30|1654.6|1654|1654.8|1654.4|1654.8|1654.6|1654.6|1654|1788
1623337970000|2021-06-10 15:12:50|1654.6|1654.6|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|2862
1623337980000|2021-06-10 15:13:00|1654.6|1654.2|1654.4|1654.2|1654.6|1654.4|1654.4|1654|5730
1623337990000|2021-06-10 15:13:10|1654.6|1654.4|1655.2|1655|1655.4|1655|1654.6|1654.4|21279
1623338000000|2021-06-10 15:13:20|1655|1654.8|1654.4|1654|1655.2|1654.8|1654.4|1654|2900
1623338030000|2021-06-10 15:13:50|1654.6|1654.2|1654.6|1654.2|1654.8|1654.6|1654.4|1654.2|5936
1623338040000|2021-06-10 15:14:00||1654.4||1654.2||1654.4||1654.2|0
1623338050000|2021-06-10 15:14:10|1654.4|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|4521
1623338060000|2021-06-10 15:14:20|1654.4|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|1509
1623338070000|2021-06-10 15:14:30|1654.4|1654|1654.4|1654|1654.4|1654|1654.4|1654|5000
1623338080000|2021-06-10 15:14:40|1654.2|1653.8|1653.8|1653.6|1654.2|1654|1653.4|1653.2|15314
1623338090000|2021-06-10 15:14:50|1654|1653.8|1654|1653.4|1654.2|1653.8|1653.6|1653.4|1744
1623338100000|2021-06-10 15:15:00|1653.8|1653.2|1654|1653.6|1654.2|1653.6|1653.8|1653.2|212
1623338110000|2021-06-10 15:15:10|1653.8|1653.2|1653.8|1653.2|1654.2|1653.6|1653.8|1653.2|120
1623338120000|2021-06-10 15:15:20|1654|1653.4|1654|1653.6|1654.2|1653.6|1654|1653.4|517
1623338130000|2021-06-10 15:15:30|1653.8|1653.4|1653.8|1653.2|1654|1653.4|1653.6|1653.2|799
1623338140000|2021-06-10 15:15:40|1653.4|1653|1653.4|1652.8|1653.6|1653.2|1653.4|1652.8|479
1623338150000|2021-06-10 15:15:50|1653.6|1653|1653.6|1653|1653.8|1653.2|1653.4|1652.8|183
1623338160000|2021-06-10 15:16:00|1653.2|1652.8|1653|1652.6|1653.4|1653|1653|1652.6|212
1623338170000|2021-06-10 15:16:10|1653.2|1652.8|1653.6|1653.2|1653.6|1653.2|1653.2|1652.8|226
1623338180000|2021-06-10 15:16:20|1653.4|1653|1653.2|1652.6|1653.4|1653|1653.2|1652.6|318
1623338190000|2021-06-10 15:16:30|1653.4|1652.8|1653.8|1653.4|1654|1653.4|1653.2|1652.6|600
1623338200000|2021-06-10 15:16:40|1653.6|1653.2|1653.6|1653|1653.8|1653.4|1653.6|1653|433
1623338210000|2021-06-10 15:16:50|1653.8|1653.2|1654|1653.6|1654|1653.6|1653.8|1653.2|772
1623338220000|2021-06-10 15:17:00|1653.8|1653.4|1653.8|1653.4|1654|1653.6|1653.8|1653.4|278
1623338230000|2021-06-10 15:17:10|1654|1653.6|1653.8|1653.4|1654|1653.6|1653.8|1653.4|120
1623338240000|2021-06-10 15:17:20|1653.6|1653|1653.6|1653.2|1653.8|1653.2|1653.6|1653|610
1623338250000|2021-06-10 15:17:30|1653.4|1652.8|1652.8|1652.2|1653.4|1652.8|1652.6|1652.2|406
1623338260000|2021-06-10 15:17:40|1652.6|1652.4|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|2
1623338270000|2021-06-10 15:17:50|1652.6|1652|1652.8|1652.2|1653|1652.6|1652.6|1652|255
1623338280000|2021-06-10 15:18:00|1652.6|1652|1652.6|1652|1653|1652.6|1652.6|1652|239
1623338290000|2021-06-10 15:18:10|1652.8|1652.2|1652.4|1651.8|1652.8|1652.2|1652.4|1651.8|310
1623338300000|2021-06-10 15:18:20|1652.6|1652|1652.4|1652|1652.6|1652.2|1652.4|1652|1239
1623338310000|2021-06-10 15:18:30|1652.6|1652.2|1652.6|1652|1652.6|1652.2|1652.4|1651.8|187
1623338320000|2021-06-10 15:18:40|1652.4|1651.8|1652.4|1652|1652.4|1652|1652.2|1651.8|623
1623338330000|2021-06-10 15:18:50|1652.6|1651.8|1652.2|1651.6|1652.6|1652.2|1652.2|1651.6|437
1623338340000|2021-06-10 15:19:00|1651.8|1651.4|1652.2|1651.8|1652.2|1651.8|1651.8|1651.4|0
1623338350000|2021-06-10 15:19:10|1652|1651.6|1652.6|1652.2|1652.8|1652.2|1652|1651.6|176
1623338360000|2021-06-10 15:19:20|1652.4|1652|1652.8|1652.4|1652.8|1652.4|1652.4|1652|0
1623338370000|2021-06-10 15:19:30|1653|1652.6|1653.6|1653|1653.6|1653.2|1653|1652.6|3241
1623338380000|2021-06-10 15:19:40|1653.8|1653.2|1653.2|1652.8|1653.8|1653.2|1653.2|1652.8|5563
1623338390000|2021-06-10 15:19:50|1653|1652.6|1653.2|1652.8|1653.4|1653|1653|1652.4|0
1623338400000|2021-06-10 15:20:00|1653.4|1653|1653.6|1653|1654|1653.4|1653.4|1653|630
1623338410000|2021-06-10 15:20:10|1653.4|1652.8|1653.6|1653|1653.6|1653|1653.4|1652.8|0
1623338420000|2021-06-10 15:20:20|1653.4|1653.2|1653.4|1653|1653.8|1653.2|1653.4|1653|0
1623338430000|2021-06-10 15:20:30|1653.6|1653.2|1654.2|1653.6|1654.2|1653.6|1653.4|1653|14
1623338440000|2021-06-10 15:20:40|1654|1653.4|1654|1653.6|1654.2|1653.8|1653.8|1653.4|253
1623338450000|2021-06-10 15:20:50|1653.8|1653.2|1654.6|1654|1654.6|1654.2|1653.8|1653.2|250
1623338460000|2021-06-10 15:21:00|1654.4|1653.8|1654.4|1653.6|1654.4|1653.8|1654.2|1653.4|385
1623338470000|2021-06-10 15:21:10|1654.2|1653.4|1654|1653.2|1654.2|1653.4|1653.8|1653.2|461
1623338480000|2021-06-10 15:21:20|1653.8|1653|1653.6|1653|1653.8|1653.2|1653.6|1653|0
1623338490000|2021-06-10 15:21:30|1653.8|1653.2|1653.6|1653.2|1653.8|1653.4|1653.6|1653|0
1623338500000|2021-06-10 15:21:40|1653.8|1653|1653.6|1653|1653.8|1653.2|1653.6|1653|250
1623338510000|2021-06-10 15:21:50|1653.4|1652.8|1653.4|1652.8|1653.6|1653|1653.4|1652.8|6
1623338520000|2021-06-10 15:22:00|1653.2|1653|1653.6|1653.2|1653.6|1653.2|1653.2|1652.8|447
1623338530000|2021-06-10 15:22:10|1653.4|1653|1654.4|1653.8|1654.6|1654|1653.4|1653|661
1623338540000|2021-06-10 15:22:20|1654.6|1654|1654.6|1654|1654.6|1654|1654.4|1653.8|0
1623338550000|2021-06-10 15:22:30|1654.4|1653.6|1654.4|1653.6|1654.6|1653.8|1654.4|1653.6|0
1623338560000|2021-06-10 15:22:40|1654.6|1653.8|1654.4|1653.8|1654.6|1654|1654.4|1653.8|0
1623338570000|2021-06-10 15:22:50|1654.6|1654|1654.6|1654|1655.2|1654.6|1654.4|1653.8|2490
1623338580000|2021-06-10 15:23:00|1654.4|1653.8|1654.2|1653.8|1654.4|1653.8|1654.2|1653.8|0
1623338590000|2021-06-10 15:23:10|1654.4|1653.6|1654.4|1653.8|1654.4|1654|1654.2|1653.6|317
1623338600000|2021-06-10 15:23:20|1654.6|1654|1654.2|1653.8|1654.6|1654|1654.2|1653.8|0
1623338610000|2021-06-10 15:23:30|1654|1653.6|1653.8|1653.2|1654.2|1653.8|1653.6|1653|148
1623338620000|2021-06-10 15:23:40|1653.6|1653|1654|1653.4|1654.4|1653.8|1653.6|1653|210
1623338630000|2021-06-10 15:23:50|1654.2|1653.6|1654|1653.4|1654.2|1653.6|1653.8|1653.4|618
1623338640000|2021-06-10 15:24:00|1653.8|1653.2|1653.8|1653.2|1654|1653.6|1653.8|1653.2|249
1623338650000|2021-06-10 15:24:10|1654|1653.4|1653.8|1653.2|1654|1653.4|1653.8|1653.2|494
1623338660000|2021-06-10 15:24:20|1654|1653.4|1654.6|1654|1654.6|1654|1654|1653.4|37
1623338670000|2021-06-10 15:24:30|1654.8|1654.2|1654.4|1654|1654.8|1654.2|1654.4|1654|433
1623338680000|2021-06-10 15:24:40|1654.6|1654.2|1655.2|1654.6|1655.2|1654.6|1654.6|1654|18
1623338690000|2021-06-10 15:24:50|1655.4|1654.8|1654.8|1654.4|1655.4|1654.8|1654.8|1654.4|173
1623338700000|2021-06-10 15:25:00|1654.6|1654.2|1654.8|1654.2|1654.8|1654.4|1654.6|1654|307
1623338710000|2021-06-10 15:25:10|1655|1654.4|1654.8|1654.4|1655|1654.4|1654.6|1654.2|18
1623338720000|2021-06-10 15:25:20|1655|1654.6|1655.4|1655|1655.6|1655|1654.8|1654.4|1419
1623338730000|2021-06-10 15:25:30|1656|1655.4|1656.2|1655.4|1656.2|1655.6|1655.6|1655.2|869
1623338740000|2021-06-10 15:25:40|1656.4|1655.6|1655.8|1655.2|1656.4|1655.6|1655.8|1655.2|120
1623338750000|2021-06-10 15:25:50|1656|1655.4|1656|1655.4|1656|1655.4|1655.8|1655.2|317
1623338760000|2021-06-10 15:26:00|1656.2|1655.6|1655.8|1655.2|1656.2|1655.8|1655.6|1655.2|1570
1623338770000|2021-06-10 15:26:10|1655.6|1655|1655|1654.6|1655.6|1655|1654.8|1654.4|381
1623338780000|2021-06-10 15:26:20|1654.8|1654.2|1655.4|1654.6|1655.4|1654.6|1654.8|1654.2|2765
1623338790000|2021-06-10 15:26:30|1655|1654.4|1655.4|1655|1655.6|1655|1655|1654.4|959
1623338800000|2021-06-10 15:26:40|1655.6|1655.2|1655.6|1655|1655.8|1655.4|1655.6|1655|392
1623338810000|2021-06-10 15:26:50|1655.4|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655|325
1623338820000|2021-06-10 15:27:00|1655.6|1655|1655.2|1654.6|1655.6|1655|1655.2|1654.6|317
1623338830000|2021-06-10 15:27:10|1655|1654.8|1655.4|1655|1655.4|1655|1655|1654.6|605
1623338840000|2021-06-10 15:27:20|1654.8|1654.8|1655|1654.4|1655|1654.8|1654.8|1654.2|668
1623338850000|2021-06-10 15:27:30|1654.6|1654.2|1655.2|1654.8|1655.2|1654.8|1654.6|1654.2|1028
1623338860000|2021-06-10 15:27:40|1655.4|1655|1655.2|1654.8|1655.4|1655|1655.2|1654.8|0
1623338870000|2021-06-10 15:27:50|1655.4|1655|1655.6|1655|1655.6|1655|1655.4|1654.8|382
1623338880000|2021-06-10 15:28:00|1655.4|1654.8|1655|1654.6|1655.6|1655|1655|1654.6|396
1623338890000|2021-06-10 15:28:10|1655.2|1654.8|1655.2|1654.8|1655.4|1655|1655.2|1654.8|0
1623338900000|2021-06-10 15:28:20|1655|1654.6|1655|1654.6|1655.2|1654.8|1655|1654.6|330
1623338910000|2021-06-10 15:28:30|1655.4|1655|1655.2|1654.8|1655.4|1655|1655.2|1654.8|341
1623338920000|2021-06-10 15:28:40|1655.4|1655|1654.6|1654|1655.4|1655|1654.6|1654|99
1623338930000|2021-06-10 15:28:50|1654.4|1653.8|1654.6|1654|1654.6|1654|1654.4|1653.8|0
1623338940000|2021-06-10 15:29:00|1654.4|1653.6|1654.6|1654|1654.6|1654.2|1654.4|1653.6|350
1623338950000|2021-06-10 15:29:10|1654.4|1653.8|1654.6|1654|1655|1654.2|1654.4|1653.8|122
1623338960000|2021-06-10 15:29:20|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|1654.4|1653.8|1841
1623338970000|2021-06-10 15:29:30|1654.6|1654|1655|1654.2|1655|1654.4|1654.6|1654|8
1623338980000|2021-06-10 15:29:40|1655.2|1654.4|1655.2|1654.6|1655.2|1654.6|1655|1654.4|93
1623338990000|2021-06-10 15:29:50|1655|1654.2|1655.2|1654.4|1655.2|1654.6|1654.8|1654.2|388
1623394810000|2021-06-11 07:00:10|1653|1652.6|1649.8|1648.2|1654|1652.6|1649.8|1648|134917
1623394820000|2021-06-11 07:00:20|1649.6|1648.4|1650|1648.6|1650.4|1648.8|1648.4|1648|4976
1623394830000|2021-06-11 07:00:30|1649.8|1647.6|1650.8|1649.6|1651.2|1649.6|1649|1647.2|23913
1623394840000|2021-06-11 07:00:40|1651.6|1650|1652|1650.2|1652.4|1650.8|1651.4|1650|474
1623394850000|2021-06-11 07:00:50|1651.8|1649.4|1651.4|1650|1651.8|1650|1651|1649.4|350
1623394860000|2021-06-11 07:01:00|1651.2|1650.2|1651|1650|1651.4|1650.6|1650.6|1649.4|1646
1623394870000|2021-06-11 07:01:10|1650.8|1650.6|1650.8|1650|1651|1650.6|1649.6|1648.4|16984
1623394880000|2021-06-11 07:01:20|1650.6|1649.8|1650.6|1649.6|1650.8|1650.2|1650|1649|2958
1623394890000|2021-06-11 07:01:30|1650.8|1649.8|1650.8|1650|1651.4|1650.4|1650.8|1649.6|1675
1623394900000|2021-06-11 07:01:40|1651|1650.2|1651.6|1650.6|1651.6|1651|1651|1650.2|2736
1623394910000|2021-06-11 07:01:50|1651.4|1650.8|1651.4|1650.6|1651.4|1650.8|1651.4|1650.6|0
1623394920000|2021-06-11 07:02:00|1651.2|1650.4|1648.6|1647.4|1651.4|1651|1648.6|1647.2|12827
1623394930000|2021-06-11 07:02:10|1648.4|1647.2|1648.2|1647.6|1648.4|1648|1648|1647.2|4000
1623394940000|2021-06-11 07:02:20|1648.4|1647.8|1649|1648.4|1649.8|1649.2|1648.4|1647.8|4731
1623394950000|2021-06-11 07:02:30|1648.8|1648.2|1648.6|1647.6|1648.8|1648.2|1648.4|1647.6|1874
1623394960000|2021-06-11 07:02:40|1648.8|1647.8|1648.2|1647.4|1649|1648.4|1648.2|1647.4|1290
1623394970000|2021-06-11 07:02:50|1648.6|1648.2|1649.6|1648.4|1649.8|1649.2|1648.4|1648.2|485
1623394980000|2021-06-11 07:03:00|1649.8|1649.2|1649.6|1648.4|1650|1649.2|1649|1648|8007
1623394990000|2021-06-11 07:03:10|1649.2|1648.2|1649|1648.2|1649.2|1648.4|1649|1648.2|1061
1623395000000|2021-06-11 07:03:20|1648.8|1648|1648|1647.4|1648.8|1648|1648|1647.4|3407
1623395010000|2021-06-11 07:03:30|1648.2|1647.2|1648.6|1647.6|1648.6|1647.6|1648.2|1647.2|800
1623395020000|2021-06-11 07:03:40|1648.4|1648.4|1646.8|1646|1648.4|1648.4|1646.8|1646|17740
1623395030000|2021-06-11 07:03:50|1647|1646.2|1648|1647.4|1648|1647.4|1647|1646.2|3010
1623395040000|2021-06-11 07:04:00|1648.6|1647.6|1649.2|1647.8|1649.2|1647.8|1648.6|1647.6|404
1623395050000|2021-06-11 07:04:10|1649|1647.6|1649.2|1648|1649.4|1648.2|1648.6|1647.6|441
1623395060000|2021-06-11 07:04:20|1648.8|1648.2|1648.6|1648|1649|1648.6|1648.6|1648|5785
1623395070000|2021-06-11 07:04:30|1648.8|1648.2|1648.8|1648.2|1649.2|1648.8|1648.8|1648.2|1389
1623395080000|2021-06-11 07:04:40|1649|1648.4|1649|1648.2|1649.2|1648.4|1648.4|1647.6|3923
1623395100000|2021-06-11 07:05:00|1649.2|1648.6|1650.8|1649.8|1651.4|1650.4|1649.2|1648.6|11284
1623395110000|2021-06-11 07:05:10|1651|1650|1649.6|1649|1651|1650|1649.6|1648.8|1192
1623395120000|2021-06-11 07:05:20|1650|1649.2|1649.8|1649.2|1650.2|1649.2|1649.8|1649.2|1848
1623395130000|2021-06-11 07:05:30|1650.2|1649.4|1650|1649.4|1650.4|1650|1650|1649.2|816
1623395140000|2021-06-11 07:05:40|1650.2|1649.6|1650.4|1649.6|1650.4|1649.6|1650.2|1649.6|75
1623395150000|2021-06-11 07:05:50|1650.2|1650|1650.4|1649.8|1650.4|1650|1650|1649.6|1601
1623395160000|2021-06-11 07:06:00|1650.2|1650|1650.4|1649.6|1650.4|1650|1650.2|1649.4|505
1623395190000|2021-06-11 07:06:30|1650.6|1649.8|1649.4|1648.4|1650.8|1650|1649.4|1648.4|4182
1623395200000|2021-06-11 07:06:40|1649.2|1648.2|1649|1648.2|1649.2|1648.2|1649|1648.2|0
1623395220000|2021-06-11 07:07:00|1649.2|1648.8|1650|1649.2|1650.2|1649.2|1648.8|1648.2|2469
1623395230000|2021-06-11 07:07:10|1650.2|1649.4|1650|1649.4|1650.2|1649.6|1649.8|1649.2|390
1623395240000|2021-06-11 07:07:20|1650.2|1649.6|1650.4|1649.6|1650.8|1650.2|1650|1649.4|11207
1623395250000|2021-06-11 07:07:30|1650.2|1649.4|1649.6|1649.2|1650.2|1649.6|1649.6|1649.2|3224
1623395260000|2021-06-11 07:07:40|1650|1649.4|1650|1649.4|1650|1649.4|1650|1649.4|1660
1623395280000|2021-06-11 07:08:00|1650.2|1649.6|1649|1648.2|1650.6|1650|1649|1648.2|4931
1623395290000|2021-06-11 07:08:10|1649.4|1648.4|1649.2|1648.8|1649.4|1648.8|1649.2|1648.4|846
1623395300000|2021-06-11 07:08:20|1649.4|1649|1650.8|1649.8|1650.8|1650|1649.4|1649|4168
1623395310000|2021-06-11 07:08:30|1650.6|1649.6|1650.4|1649.8|1650.6|1649.8|1650.4|1649.6|350
1623395330000|2021-06-11 07:08:50|1650.6|1650|1650|1649.6|1650.6|1650.2|1650|1649.4|2580
1623395340000|2021-06-11 07:09:00|1649.8|1649.4|1650|1649.4|1650|1649.4|1649.8|1649.2|1963
1623395350000|2021-06-11 07:09:10|1649.8|1649.2|1650.2|1649.8|1650.2|1650|1649|1648.6|9657
1623395360000|2021-06-11 07:09:20|1650|1649.6|1650.4|1649.8|1650.4|1650|1650|1649.4|714
1623395370000|2021-06-11 07:09:30|1650.6|1650|1651.2|1650.6|1651.2|1650.8|1650.6|1650|7177
1623395380000|2021-06-11 07:09:40|1651|1650.4|1651|1650.4|1651|1650.4|1651|1650.2|150
1623395390000|2021-06-11 07:09:50|1651.2|1650.6|1651|1650.4|1651.2|1651|1651|1650.2|4400
1623395400000|2021-06-11 07:10:00|1651.2|1650.6|1652.6|1652.2|1652.6|1652.4|1651|1650.2|17529
1623395410000|2021-06-11 07:10:10|1652.4|1652|1653.4|1652.8|1653.6|1653|1652|1651.4|11314
1623395420000|2021-06-11 07:10:20|1653.6|1653|1654|1653.6|1654.2|1653.8|1653.6|1653|9855
1623395430000|2021-06-11 07:10:30|1654.2|1653.8|1654.4|1653.8|1654.4|1653.8|1654.2|1653.6|250
1623395440000|2021-06-11 07:10:40|1654.2|1653.6|1654.2|1653.6|1654.4|1653.8|1653.8|1653.6|1716
1623395450000|2021-06-11 07:10:50|1654.4|1653.8|1654.6|1653.8|1654.6|1654.4|1654|1653.6|2886
1623395460000|2021-06-11 07:11:00|1654.8|1654|1655.4|1655|1655.6|1655.2|1654.6|1654|10679
1623395470000|2021-06-11 07:11:10|1655.8|1655.2|1656.2|1655.8|1656.2|1655.8|1655.6|1655|3016
1623395490000|2021-06-11 07:11:30|1656|1655.6|1657.6|1657.2|1658|1657.6|1655.6|1655.4|10075
1623395500000|2021-06-11 07:11:40|1657.4|1657|1657.2|1656.4|1657.4|1657|1656.8|1656.4|2140
1623395510000|2021-06-11 07:11:50|1657|1656.2|1657.2|1656.8|1657.2|1656.8|1656.8|1656|268
1623395520000|2021-06-11 07:12:00|1657|1656.6|1656.6|1656.2|1657.2|1656.8|1656.2|1655.6|5157
1623395530000|2021-06-11 07:12:10|1656.4|1655.8|1656.4|1656|1656.4|1656|1656.2|1655.6|1456
1623395540000|2021-06-11 07:12:20|1656.2|1655.8|1656.2|1655.6|1656.4|1655.8|1656|1655.6|790
1623395560000|2021-06-11 07:12:40|1656.4|1655.8|1656|1655.6|1656.4|1655.8|1655.4|1655|6436
1623395570000|2021-06-11 07:12:50||1655.4||1655.2||1655.4||1655.2|0
1623395580000|2021-06-11 07:13:00|1655.8||1655.8||1655.8||1655.8||0
1623395590000|2021-06-11 07:13:10|1656|1655.4|1655.8|1655.2|1656.4|1656|1655.8|1655.2|3512
1623395600000|2021-06-11 07:13:20|1656|1655.8|1654.4|1653.8|1656.2|1655.8|1654.2|1653.6|10032
1623395610000|2021-06-11 07:13:30|1654|1653.6|1654|1653.6|1654|1653.8|1653.8|1653.4|0
1623395620000|2021-06-11 07:13:40|1654.2|1653.8|1654.4|1654|1654.4|1654|1654.2|1653.6|566
1623395630000|2021-06-11 07:13:50|1654.6|1654.2|1654.6|1654|1654.8|1654.6|1654.6|1654|1950
1623395640000|2021-06-11 07:14:00|1654.8|1654.2|1655.6|1655.2|1656.6|1656|1654.8|1654.2|9440
1623395650000|2021-06-11 07:14:10||1655||1655||1655||1655|0
1623395660000|2021-06-11 07:14:20|1655.4|1655.2|1656.8|1656.4|1657|1656.8|1655.4|1655.2|5846
1623395670000|2021-06-11 07:14:30|1656.6|1656.2|1657|1656.4|1657|1656.4|1656.6|1655.8|4427
1623395680000|2021-06-11 07:14:40|1656.8|1656.2|1656.4|1656.2|1656.8|1656.2|1655.8|1655.6|11735
1623395690000|2021-06-11 07:14:50|1656.2|1656|1656.4|1655.8|1656.6|1656.2|1655.8|1655.2|8188
1623395700000|2021-06-11 07:15:00|1656.2|1655.6|1656.6|1656|1656.6|1656.2|1655|1654.6|11354
1623395710000|2021-06-11 07:15:10|1656.4|1655.8|1657.2|1656.4|1657.2|1656.4|1656.4|1655.8|585
1623395720000|2021-06-11 07:15:20|1657|1656.2|1657|1656.6|1657|1656.6|1657|1656.2|0
1623395730000|2021-06-11 07:15:30|1656.8|1656.4|1656.8|1656|1656.8|1656.6|1656.8|1656|600
1623395740000|2021-06-11 07:15:40|1656.6|1655.8|1656.6|1656.2|1657.2|1656.8|1656.2|1655.6|15875
1623395750000|2021-06-11 07:15:50|1656.8|1656.4|1657.6|1657.2|1657.8|1657.6|1656.8|1656.2|24091
1623395760000|2021-06-11 07:16:00|1657.4|1657|1656.8|1656.2|1657.4|1657|1655.6|1655.2|9413
1623395770000|2021-06-11 07:16:10|1656.6|1656|1657.2|1656.8|1657.4|1657|1656.4|1655.8|5952
1623395780000|2021-06-11 07:16:20|1657|1656.6|1656.2|1655.8|1657|1656.6|1656.2|1655.6|419
1623395790000|2021-06-11 07:16:30|1656.4|1656|1656.8|1656.2|1657|1656.8|1656.4|1656|2962
1623395800000|2021-06-11 07:16:40|1657|1656.4|1657|1656.4|1657.2|1656.8|1657|1656.4|628
1623395810000|2021-06-11 07:16:50|1657.2|1656.6|1657|1656.4|1657.2|1656.6|1657|1656.2|0
1623395820000|2021-06-11 07:17:00|1656.8|1656.2|1657|1656.4|1657|1656.4|1656.6|1656|667
1623395830000|2021-06-11 07:17:10|1656.8|1656.2|1657|1656.2|1657|1656.6|1656.6|1656.2|2000
1623395840000|2021-06-11 07:17:20|1657.2|1656.4|1657.4|1657|1657.6|1657.2|1657.2|1656.4|5018
1623395850000|2021-06-11 07:17:30|1657.6|1657.2|1659|1658.6|1659.2|1658.6|1657.4|1657.2|16044
1623395860000|2021-06-11 07:17:40|1658.8|1658.4|1658.6|1658.2|1658.8|1658.4|1658.2|1658|5401
1623395870000|2021-06-11 07:17:50|1658.8|1658.4|1659.2|1658.8|1659.2|1659|1658.8|1658.4|2234
1623395880000|2021-06-11 07:18:00|1659|1658.6|1658.6|1658.2|1659|1658.6|1658.6|1658.2|1359
1623395890000|2021-06-11 07:18:10|1658.8|1658.4|1659.2|1658.8|1659.4|1659|1658.8|1658.4|1290
1623395900000|2021-06-11 07:18:20|1659.4|1659|1660|1659.6|1660.2|1659.8|1659.4|1659|7567
1623395910000|2021-06-11 07:18:30|1659.8|1659.4|1658.8|1658.4|1659.8|1659.4|1658.8|1658.4|1348
1623395920000|2021-06-11 07:18:40|1658.6|1658.2|1659.6|1659|1659.6|1659.2|1658.6|1658.2|401
1623395930000|2021-06-11 07:18:50|1659.4|1658.8|1659.4|1659|1659.6|1659|1659.4|1658.8|0
1623395940000|2021-06-11 07:19:00|1659.2|1658.8|1659.6|1659|1659.6|1659.2|1658.6|1658.2|335
1623395950000|2021-06-11 07:19:10|1659.8|1659.2|1660.2|1659.6|1660.2|1659.8|1659.8|1659|2867
1623395960000|2021-06-11 07:19:20|1660.4|1659.8|1660.2|1659.8|1660.8|1660.6|1660.2|1659.8|11045
1623395970000|2021-06-11 07:19:30|1660|1659.6|1660.4|1660|1660.6|1660.2|1660|1659.6|1736
1623395980000|2021-06-11 07:19:40|1660.2|1659.8|1660.8|1660.4|1660.8|1660.4|1660|1659.6|2407
1623395990000|2021-06-11 07:19:50|1661|1660.6|1660.8|1660.4|1661|1660.8|1660.8|1660.4|2098
1623396000000|2021-06-11 07:20:00|1660.6|1660.2|1660.8|1660.4|1660.8|1660.4|1660.6|1660.2|2950
1623396010000|2021-06-11 07:20:10|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660|1659.8|4119
1623396020000|2021-06-11 07:20:20|1660.6|1660.2|1660.8|1660.2|1660.8|1660.4|1660|1659.8|6028
1623396030000|2021-06-11 07:20:30|1660.6|1660|1661.8|1661.2|1661.8|1661.4|1660.4|1660|10571
1623396040000|2021-06-11 07:20:40|1662|1661.4|1661.2|1660.6|1662|1661.8|1661.2|1660.6|4970
1623396050000|2021-06-11 07:20:50|1661.4|1660.8|1661.4|1660.8|1661.6|1660.8|1661.4|1660.8|0
1623396060000|2021-06-11 07:21:00|1661.6|1661|1661.8|1661.4|1662|1661.6|1661.6|1661|870
1623396070000|2021-06-11 07:21:10|1661.6|1661.2|1661.8|1661.2|1662|1661.8|1661.6|1661.2|5989
1623396080000|2021-06-11 07:21:20||1661.4||1661.2||1661.4||1661.2|0
1623396090000|2021-06-11 07:21:30|1662|1661.4|1662|1661.6|1662|1661.8|1662|1661.4|967
1623396100000|2021-06-11 07:21:40|1662.2|1661.8|1662.4|1661.8|1662.8|1662.4|1662.2|1661.8|5575
1623396110000|2021-06-11 07:21:50|1662.6|1662|1662.4|1661.6|1662.6|1662.2|1662.4|1661.6|2172
1623396120000|2021-06-11 07:22:00|1662.2|1661.8|1661.8|1661.4|1662.2|1661.8|1661.8|1661.4|186
1623396130000|2021-06-11 07:22:10|1661.6|1661.2|1662|1661.6|1662.2|1661.6|1661.2|1661|9725
1623396140000|2021-06-11 07:22:20|1662.2|1661.8|1662.6|1662.4|1663|1662.8|1662.2|1661.8|10427
1623396150000|2021-06-11 07:22:30|1662.4|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|843
1623396160000|2021-06-11 07:22:40|1662.4|1662|1662.4|1662|1662.4|1662|1661.8|1661.4|7543
1623396170000|2021-06-11 07:22:50|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.6|0
1623396180000|2021-06-11 07:23:00|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.4|1661|2954
1623396190000|2021-06-11 07:23:10|1661.4|1661|1663|1662.4|1663|1662.4|1661.2|1661|3839
1623396200000|2021-06-11 07:23:20|1662.8|1662.2|1662.8|1662.2|1663|1662.2|1662.6|1662.2|0
1623396210000|2021-06-11 07:23:30|1663|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.2|1553
1623396220000|2021-06-11 07:23:40|1662.8|1662.4|1663.4|1663.2|1664.2|1663.8|1662.8|1662.2|12633
1623396230000|2021-06-11 07:23:50|1663.2|1663|1663.4|1663|1663.4|1663|1663|1662.8|7616
1623396240000|2021-06-11 07:24:00|1663.6|1663.2|1663.6|1663|1663.8|1663.4|1663.6|1663|2623
1623396250000|2021-06-11 07:24:10|1663.8|1663.2|1664.6|1664|1664.6|1664.2|1663.8|1663.2|1535
1623396260000|2021-06-11 07:24:20|1664.4|1664.2|1664.4|1663.8|1664.4|1664.2|1664.2|1663.8|3103
1623396270000|2021-06-11 07:24:30|1664.2|1664.2|1664|1663.4|1664.2|1664.2|1663.8|1663.4|2316
1623396280000|2021-06-11 07:24:40|1663.8|1663.6|1663.4|1663|1663.8|1663.6|1663.4|1662.8|1600
1623396290000|2021-06-11 07:24:50|1663.2|1662.8|1663.4|1663|1663.4|1663|1663.2|1662.8|646
1623396300000|2021-06-11 07:25:00|1663.2|1662.8|1662.8|1662.4|1663.2|1663|1662.8|1662.4|2350
1623396310000|2021-06-11 07:25:10|1663|1662.6|1663.4|1663|1663.4|1663|1662.8|1662.6|922
1623396320000|2021-06-11 07:25:20|1663.2|1663.2|1663.4|1663|1663.4|1663.2|1663.2|1663|2000
1623396330000|2021-06-11 07:25:30|1663.2|1662.8|1662.6|1662|1663.2|1662.8|1662.6|1662|2880
1623396340000|2021-06-11 07:25:40||1662.2||1662.4||1662.4||1662.2|500
1623396360000|2021-06-11 07:26:00|1662.4|1662.2|1662|1661.4|1662.4|1662.2|1661.8|1661.4|21956
1623396370000|2021-06-11 07:26:10||1661.6||1661.6||1661.6||1661.2|0
1623396380000|2021-06-11 07:26:20|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1662|1661.6|2964
1623396390000|2021-06-11 07:26:30|1662.6|1661.8|1662.6|1662.2|1662.8|1662.6|1662.4|1661.8|4890
1623396400000|2021-06-11 07:26:40|1662.4|1662|1661.6|1661|1662.4|1662|1661.6|1661|4699
1623396410000|2021-06-11 07:26:50|1661.4|1661.2|1662|1661.4|1662|1661.6|1661.4|1661.2|10100
1623396420000|2021-06-11 07:27:00|1661.8|1661.2|1661.2|1661|1662|1661.2|1661.2|1661|2250
1623396430000|2021-06-11 07:27:10|1661.4|1661.2|1661.4|1661|1661.8|1661.4|1661.4|1661|320
1623396440000|2021-06-11 07:27:20||1661.2||1661||1661.2||1661|0
1623396450000|2021-06-11 07:27:30|1661.6|1661.2|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|385
1623396460000|2021-06-11 07:27:40|1661.2|1661|1662|1661.6|1662|1661.6|1661.2|1661|2481
1623396470000|2021-06-11 07:27:50|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|1852
1623396480000|2021-06-11 07:28:00|||||||||500
1623396490000|2021-06-11 07:28:10|1662|1661.6|1663|1662.6|1663|1662.6|1662|1661.4|758
1623396500000|2021-06-11 07:28:20|1663.2|1662.8|1664|1663.6|1664|1663.8|1663.2|1662.8|2157
1623396510000|2021-06-11 07:28:30|1663.8|1663.4|1663.6|1663.2|1664|1663.6|1663.4|1663|2779
1623396520000|2021-06-11 07:28:40|1663.4|1663|1663.4|1662.8|1663.4|1663.2|1663.2|1662.8|293
1623396530000|2021-06-11 07:28:50||1663||1663||1663||1663|0
1623396540000|2021-06-11 07:29:00|1663.2|1663.2|1663.4|1663|1663.4|1663.2|1663.2|1663|330
1623396550000|2021-06-11 07:29:10|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.6|350
1623396560000|2021-06-11 07:29:20|1662.8|1662.4|1662.2|1661.8|1662.8|1662.4|1662|1661.6|3355
1623396570000|2021-06-11 07:29:30|1662|1661.6|1662|1661.8|1662|1661.8|1662|1661.6|0
1623396580000|2021-06-11 07:29:40|1661.8|1661.6|1662.6|1662.4|1662.6|1662.4|1661.8|1661.4|6188
1623396590000|2021-06-11 07:29:50|1662.4|1662.2|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|355
1623396600000|2021-06-11 07:30:00|1662.2|1662|1662.6|1662.4|1662.6|1662.4|1662.2|1662|2539
1623396610000|2021-06-11 07:30:10|1662.4|1662.2|1662.6|1662.2|1662.6|1662.4|1662.4|1662|1525
1623396630000|2021-06-11 07:30:30|1662.8|1662.4|1663|1662.6|1663.2|1663|1662.8|1662.4|1547
1623396640000|2021-06-11 07:30:40|||||||||1350
1623396650000|2021-06-11 07:30:50|1663.2|1662.8|1663.4|1663|1663.4|1663|1663.2|1662.8|557
1623396660000|2021-06-11 07:31:00|1663.2|1662.8|1662|1661.2|1663.2|1662.8|1662|1661.2|6011
1623396680000|2021-06-11 07:31:20|1661.8|1661|1661.6|1661|1661.8|1661|1661.6|1661|0
1623396690000|2021-06-11 07:31:30|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|0
1623396700000|2021-06-11 07:31:40|1661|1660.8|1661|1660.4|1661|1660.8|1661|1660.4|1396
1623396710000|2021-06-11 07:31:50|1661.2|1660.6|1661.2|1660.8|1661.2|1660.8|1661.2|1660.6|46
1623396720000|2021-06-11 07:32:00|1661|1660.6|1661|1660.8|1661|1660.8|1661|1660.6|211
1623396730000|2021-06-11 07:32:10|1660.8|1660.6|1660.6|1660.2|1660.8|1660.6|1660.2|1660|4470
1623396740000|2021-06-11 07:32:20|1660.4|1660|1660.2|1659.8|1660.4|1660|1660|1659.6|3805
1623396750000|2021-06-11 07:32:30|1660.4|1660|1660.6|1660.2|1660.6|1660.4|1660.4|1660|561
1623396760000|2021-06-11 07:32:40|1661|1660.4|1661.4|1661|1661.6|1661.2|1660.8|1660.4|6068
1623396770000|2021-06-11 07:32:50|1661.2|1660.6|1661|1660.6|1661.2|1660.8|1661|1660.6|350
1623396780000|2021-06-11 07:33:00|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.2|3126
1623396790000|2021-06-11 07:33:10|1660.6|1660.2|1661.2|1661|1661.4|1661.2|1660.4|1660|12312
1623396800000|2021-06-11 07:33:20|1661.4|1661.2|1661.8|1661.6|1661.8|1661.6|1661.4|1661.2|1102
1623396810000|2021-06-11 07:33:30|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|301
1623396820000|2021-06-11 07:33:40|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|970
1623396830000|2021-06-11 07:33:50|1662.4|1662.2|1662|1661.4|1662.4|1662.2|1661.8|1661.4|1126
1623396840000|2021-06-11 07:34:00|1661.8|1661.6|1661.8|1661.2|1661.8|1661.6|1661.6|1661.2|666
1623396850000|2021-06-11 07:34:10|1661.6|1661.4|1662|1661.4|1662|1661.4|1661.6|1661.2|8166
1623396860000|2021-06-11 07:34:20|1661.8|1661.2|1661.4|1661|1661.8|1661.4|1661.4|1661|2178
1623396870000|2021-06-11 07:34:30|1661.6|1661.2|1662.4|1662.2|1662.6|1662.4|1661.6|1661.2|10249
1623396880000|2021-06-11 07:34:40|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.6|1662.2|408
1623396890000|2021-06-11 07:34:50|1662.4|1662.4|1662.4|1662|1662.4|1662.4|1662.4|1662|2545
1623396900000|2021-06-11 07:35:00|1662.6|1661.8|1662.2|1661.8|1662.6|1662.2|1662.2|1661.8|4093
1623396910000|2021-06-11 07:35:10|1662.4|1662|1662.4|1662|1662.6|1662.4|1662.2|1661.8|3856
1623396920000|2021-06-11 07:35:20|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1662|1661.4|836
1623396930000|2021-06-11 07:35:30|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.8|0
1623396940000|2021-06-11 07:35:40|1662.6|1662.2|1663|1662.6|1663.4|1663|1662.6|1662.2|2444
1623396950000|2021-06-11 07:35:50|1663.2||1663.2||1663.2||1663.2||0
1623396960000|2021-06-11 07:36:00|1663|1662.4|1662.2|1662|1663|1662.4|1662|1661.6|4428
1623396970000|2021-06-11 07:36:10|1662.4|1662.2|1662.4|1662.2|1662.6|1662.4|1662.4|1662.2|2000
1623396980000|2021-06-11 07:36:20|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|0
1623396990000|2021-06-11 07:36:30|1663|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.4|3000
1623397020000|2021-06-11 07:37:00|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.2|1597
1623397030000|2021-06-11 07:37:10|1663|1662.6|1662.8|1662.4|1663|1662.8|1662.2|1662|7482
1623397040000|2021-06-11 07:37:20|1662.6|1662.2|1662.8|1662.4|1662.8|1662.6|1662.4|1662.2|1212
1623397050000|2021-06-11 07:37:30|1662.6|1662.2|1662.6|1662.2|1662.6|1662.4|1662.6|1662.2|1000
1623397060000|2021-06-11 07:37:40||1662||1662||1662||1662|0
1623397070000|2021-06-11 07:37:50|1662.4|1662.2|1662|1661.6|1662.4|1662.2|1662|1661.6|3187
1623397080000|2021-06-11 07:38:00|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.8|1661.4|1431
1623397090000|2021-06-11 07:38:10|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.2|616
1623397100000|2021-06-11 07:38:20|1661.8|1661.6|1662.4|1662|1662.4|1662|1661.8|1661.4|4619
1623397110000|2021-06-11 07:38:30|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1662|1661.6|493
1623397120000|2021-06-11 07:38:40|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.6|0
1623397130000|2021-06-11 07:38:50|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|1178
1623397140000|2021-06-11 07:39:00|1662|1661.8|1662|1661.6|1662|1661.8|1662|1661.6|316
1623397150000|2021-06-11 07:39:10|1661.8|1661.4|1661.6|1661|1661.8|1661.4|1661.6|1661|1557
1623397170000|2021-06-11 07:39:30||1661.2||1661.2||1661.2||1661.2|0
1623397180000|2021-06-11 07:39:40||1661||1661.2||1661.2||1661|0
1623397190000|2021-06-11 07:39:50|1661.4|1661|1660|1659.6|1661.4|1661|1660|1659.6|28982
1623397210000|2021-06-11 07:40:10|1660.2|1659.8|1660.2|1659.8|1660.2|1660|1660.2|1659.6|1041
1623397220000|2021-06-11 07:40:20|1660|1659.6|1659.6|1659.2|1660|1659.6|1659.6|1659.2|1562
1623397230000|2021-06-11 07:40:30|1659.4|1659|1658.8|1658.4|1659.4|1659|1658.8|1658.4|489
1623397240000|2021-06-11 07:40:40|1658.6|1658.2|1658.6|1658.2|1658.8|1658.4|1658.6|1658.2|1600
1623397260000|2021-06-11 07:41:00|1658.8|1658.4|1659.4|1659|1659.4|1659.2|1658.8|1658.4|5641
1623397270000|2021-06-11 07:41:10|1659.6|1659.2|1660|1659.6|1660|1659.6|1659.6|1659.2|889
1623397280000|2021-06-11 07:41:20|1659.8|1659.8|1659.8|1659.4|1659.8|1659.8|1659.8|1659.4|1374
1623397290000|2021-06-11 07:41:30|1660|1659.6|1661|1660.6|1661|1660.8|1660|1659.6|8724
1623397300000|2021-06-11 07:41:40||1660.4||1660.4||1660.6||1660.4|0
1623397310000|2021-06-11 07:41:50||1660.6||1660.6||1660.6||1660.6|0
1623397320000|2021-06-11 07:42:00|1660.8|1660.4|1660.4|1660|1660.8|1660.4|1660.4|1660|2740
1623397330000|2021-06-11 07:42:10|1660.2|1659.8|1659.8|1659.2|1660.2|1659.8|1659.6|1659.2|2478
1623397340000|2021-06-11 07:42:20|1659.6|1659.4|1660.2|1659.8|1660.2|1660|1659.6|1659.4|1293
1623397350000|2021-06-11 07:42:30|1660|1659.6|1660|1659.8|1660.2|1659.8|1660|1659.4|3674
1623397360000|2021-06-11 07:42:40|1660.4|1660|1660.4|1660|1660.6|1660.2|1660.2|1660|5132
1623397370000|2021-06-11 07:42:50|1660.2|1659.8|1659.6|1659.2|1660.2|1659.8|1659.4|1659.2|3985
1623397380000|2021-06-11 07:43:00|1659.4|1659|1658.8|1658.6|1659.4|1659|1658.8|1658.6|1288
1623397390000|2021-06-11 07:43:10|1658.6|1658.4|1659.2|1659|1659.2|1659|1658.6|1658.2|1888
1623397400000|2021-06-11 07:43:20|1659|1658.8|1659|1658.6|1659|1658.8|1658.6|1658.2|1501
1623397410000|2021-06-11 07:43:30|1659.2|1658.8|1659.2|1659|1659.2|1659|1659.2|1658.8|782
1623397420000|2021-06-11 07:43:40|1659.4|1659.2|1659.6|1659.2|1659.6|1659.2|1659.4|1659.2|372
1623397430000|2021-06-11 07:43:50|1659.8|1659.4|1659.4|1659|1659.8|1659.6|1659.4|1659|1711
1623397440000|2021-06-11 07:44:00|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|320
1623397450000|2021-06-11 07:44:10|1659.4|1659|1659.4|1659|1659.8|1659.6|1659.2|1658.8|2247
1623397460000|2021-06-11 07:44:20|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|517
1623397470000|2021-06-11 07:44:30|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|211
1623397480000|2021-06-11 07:44:40|1659|1658.6|1658.2|1657.8|1659|1658.6|1658.2|1657.8|2981
1623397490000|2021-06-11 07:44:50|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1658|675
1623397500000|2021-06-11 07:45:00|1658.6|1657.8|1658|1657.6|1658.6|1657.8|1658|1657.6|750
1623397520000|2021-06-11 07:45:20|1658.2|1657.8|1658.6|1658.2|1658.6|1658.2|1658.2|1657.6|1299
1623397530000|2021-06-11 07:45:30|1658.8|1658.4|1658.4|1658|1658.8|1658.4|1658.4|1658|1944
1623397540000|2021-06-11 07:45:40|1658.6|1658.2|1658.8|1658.4|1658.8|1658.6|1658.6|1658.2|2897
1623397550000|2021-06-11 07:45:50||1658.2||1658.2||1658.2||1658.2|0
1623397560000|2021-06-11 07:46:00|1659|1658.4|1658.4|1658|1659|1658.4|1658.4|1658|1366
1623397570000|2021-06-11 07:46:10|||||||||1601
1623397590000|2021-06-11 07:46:30||1658.2||1658||1658.2||1658|198
1623397600000|2021-06-11 07:46:40|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1657.8|1657.4|2205
1623397610000|2021-06-11 07:46:50|1658.2|1657.4|1657.4|1657|1658.2|1657.6|1657.4|1656.8|260
1623397620000|2021-06-11 07:47:00|1657.6|1657.2|1658.6|1658|1658.6|1658|1657.6|1657.2|2490
1623397630000|2021-06-11 07:47:10|1658.4|1658.2|1658.8|1658.4|1658.8|1658.4|1658.4|1658.2|317
1623397640000|2021-06-11 07:47:20|1658.6|1658.6|1658.4|1657.8|1658.8|1658.6|1658.4|1657.8|1233
1623397650000|2021-06-11 07:47:30|1658.2|1657.6|1658|1657.4|1658.2|1657.6|1658|1657.4|0
1623397660000|2021-06-11 07:47:40||1657.6||1657.6||1657.6||1657.6|0
1623397670000|2021-06-11 07:47:50|1658.2|1657.8|1658.2|1657.8|1658.2|1658|1658.2|1657.8|565
1623397680000|2021-06-11 07:48:00|1658.4|1658|1658.4|1658|1658.4|1658.2|1658.4|1658|424
1623397690000|2021-06-11 07:48:10|1658.2|1658.2|1658|1657.6|1658.2|1658.2|1658|1657.6|2234
1623397710000|2021-06-11 07:48:30||1657.8||1657.6||1657.8||1657.6|0
1623397740000|2021-06-11 07:49:00|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|929
1623397750000|2021-06-11 07:49:10|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.2|1656.8|2602
1623397760000|2021-06-11 07:49:20|1657.8|1657.4|1658|1657.6|1658|1657.8|1657.8|1657.4|731
1623397790000|2021-06-11 07:49:50|1657.8||1658||1658||1657.8||1773
1623397800000|2021-06-11 07:50:00|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.4|1657|5089
1623397810000|2021-06-11 07:50:10|1658|1657.4|1658|1657.4|1658|1657.4|1657.8|1657.4|0
1623397820000|2021-06-11 07:50:20|1658.2|1657.6|1658.4|1658|1658.4|1658.2|1658.2|1657.6|617
1623397830000|2021-06-11 07:50:30|1658.6||1658.4||1658.6||1658.4||0
1623397850000|2021-06-11 07:50:50|1658.2|1657.8|1657.6|1657.2|1658.2|1657.8|1657.4|1657.2|2434
1623397860000|2021-06-11 07:51:00|1657.4|1657.4|1657.8|1657.6|1658|1657.6|1657.4|1657.4|2940
1623397870000|2021-06-11 07:51:10|1658|1657.8|1658.6|1658.2|1658.6|1658.2|1658|1657.8|2734
1623397880000|2021-06-11 07:51:20|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1658|983
1623397900000|2021-06-11 07:51:40|1658.6|1658.2|1658.6|1658.2|1658.6|1658.4|1658.6|1658.2|443
1623397910000|2021-06-11 07:51:50|1658.4|1658|1657.8|1657.2|1658.4|1658|1657.8|1657.2|996
1623397930000|2021-06-11 07:52:10|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|181
1623397940000|2021-06-11 07:52:20|1657.4|1657.2|1657.4|1656.8|1657.4|1657.2|1657.2|1656.8|1424
1623397950000|2021-06-11 07:52:30|1657.2||1657.4||1657.4||1657.2||709
1623397970000|2021-06-11 07:52:50|1657.6|1657|1658|1657.6|1658|1657.6|1657.6|1657|1661
1623397980000|2021-06-11 07:53:00|1658.2|1657.8|1658.2|1658|1658.2|1658|1658.2|1657.8|5212
1623397990000|2021-06-11 07:53:10|1658.4|1658.2|1658.6|1658.4|1659|1658.6|1658.4|1658.2|1655
1623398000000|2021-06-11 07:53:20|1658.8|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.2|1551
1623398010000|2021-06-11 07:53:30||1658.2||1658.2||1658.2||1658.2|0
1623398020000|2021-06-11 07:53:40||1658.4||1658.4||1658.6||1658.4|0
1623398030000|2021-06-11 07:53:50|1658.6|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|1000
1623398040000|2021-06-11 07:54:00|1659|1658.6|1659|1658.6|1659|1658.6|1659|1658.6|0
1623398050000|2021-06-11 07:54:10|||||||||75
1623398060000|2021-06-11 07:54:20|1659.2|1658.8|1659.6|1659.2|1659.6|1659.4|1659.2|1658.8|1762
1623398080000|2021-06-11 07:54:40|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1000
1623398090000|2021-06-11 07:54:50|1659.6|1659.2|1659.4|1658.8|1659.6|1659.2|1659.2|1658.8|2727
1623398100000|2021-06-11 07:55:00|1659.6|1659|1659.8|1659.4|1659.8|1659.4|1659.6|1659|0
1623398110000|2021-06-11 07:55:10|1659.6|1659.2|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|0
1623398120000|2021-06-11 07:55:20|1659.8|1659.2|1660|1659.6|1660|1659.8|1659.8|1659|1307
1623398140000|2021-06-11 07:55:40|1660.2|1659.8|1660.6|1660.2|1660.6|1660.2|1660|1659.8|1641
1623398150000|2021-06-11 07:55:50|1660.4|1660|1660.2|1659.6|1660.4|1660|1660.2|1659.6|1211
1623398160000|2021-06-11 07:56:00|1660|1659.4|1659.2|1658.6|1660|1659.4|1659.2|1658.6|211
1623398170000|2021-06-11 07:56:10|1659.4|1658.8|1659.8|1659.2|1659.8|1659.2|1659.4|1658.8|819
1623398180000|2021-06-11 07:56:20||1659.4||1659.4||1659.6||1659.4|0
1623398190000|2021-06-11 07:56:30|1659.6|1659.6|1660.2|1659.8|1660.2|1659.8|1659.6|1659.6|2349
1623398210000|2021-06-11 07:56:50|1660.4|1660|1660.6|1660.2|1660.6|1660.2|1660.4|1660|0
1623398220000|2021-06-11 07:57:00|1660.4|1660.4|1660|1659.6|1660.4|1660.4|1660|1659.6|2366
1623398230000|2021-06-11 07:57:10|1660.2|1659.8|1660.6|1660.4|1660.6|1660.4|1660.2|1659.8|1471
1623398240000|2021-06-11 07:57:20||1660.2||1660.2||1660.2||1660.2|185
1623398250000|2021-06-11 07:57:30|1660.8|1660.4|1661.2|1660.8|1661.2|1660.8|1660.6|1660.4|3324
1623398260000|2021-06-11 07:57:40|1661|1661|1661.2|1660.8|1661.2|1661|1660.8|1660.6|5062
1623398270000|2021-06-11 07:57:50|1661.4|1661|1661.8|1661.6|1661.8|1661.6|1661.4|1661|7730
1623398280000|2021-06-11 07:58:00|1662.2|1661.8|1662.2|1661.8|1662.2|1662|1662|1661.8|7440
1623398290000|2021-06-11 07:58:10|1662|1661.6|1662|1661.6|1662|1661.6|1661.8|1661.4|2044
1623398300000|2021-06-11 07:58:20|1661.8|1661.4|1661.8|1661.4|1662|1661.8|1661.6|1661.2|5661
1623398310000|2021-06-11 07:58:30|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|1508
1623398320000|2021-06-11 07:58:40|1662|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.6|3392
1623398330000|2021-06-11 07:58:50|1662.2|1662|1662.4|1662|1662.6|1662.4|1662.2|1662|6214
1623398340000|2021-06-11 07:59:00|1662.2|1661.8|1661.8|1661.4|1662.2|1661.8|1661.6|1661.4|3577
1623398350000|2021-06-11 07:59:10|||||||||1300
1623398360000|2021-06-11 07:59:20|1661.6|1661.2|1661.2|1660.6|1661.8|1661.2|1661.2|1660.6|1592
1623398370000|2021-06-11 07:59:30|1661.4|1660.8|1661.6|1661.2|1661.6|1661.2|1661.4|1660.8|2421
1623398380000|2021-06-11 07:59:40|1661.8|1661.4|1661.8|1661.4|1662|1661.6|1661.6|1661.4|2092
1623398390000|2021-06-11 07:59:50|1662||1661.8||1662||1661.8||61
1623398400000|2021-06-11 08:00:00|1662|1661.2|1661.8|1661.4|1662|1661.6|1661.6|1661.2|2776
1623398410000|2021-06-11 08:00:10||1661.2||1661.2||1661.2||1661.2|833
1623398420000|2021-06-11 08:00:20|1661.6|1661.4|1661.8|1661.6|1662|1661.8|1661.6|1661.4|2660
1623398430000|2021-06-11 08:00:30|1662|1661.4|1662|1661.4|1662|1661.6|1662|1661.4|1440
1623398450000|2021-06-11 08:00:50|1661.8|1661.6|1661.4|1661|1662|1661.6|1661.4|1661|1878
1623398460000|2021-06-11 08:01:00|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|631
1623398470000|2021-06-11 08:01:10|1661.2|1660.8|1661.2|1661|1661.2|1661|1661.2|1660.8|561
1623398480000|2021-06-11 08:01:20|1661|1660.8|1661.2|1660.6|1661.2|1660.8|1661|1660.6|4100
1623398490000|2021-06-11 08:01:30||1660.8||1660.8||1660.8||1660.8|1000
1623398520000|2021-06-11 08:02:00|1661.4|1661|1661|1660.8|1661.4|1661.2|1661|1660.8|3194
1623398530000|2021-06-11 08:02:10|1661.2|1661|1661.4|1660.8|1661.4|1661|1661.2|1660.8|62
1623398540000|2021-06-11 08:02:20|1661.2|1660.6|1660.8|1660.4|1661.2|1660.8|1660.8|1660.4|2368
1623398560000|2021-06-11 08:02:40||1660.2||1660.2||1660.2||1660.2|0
1623398580000|2021-06-11 08:03:00|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|1337
1623398590000|2021-06-11 08:03:10||1660||1660||1660.2||1660|2271
1623398600000|2021-06-11 08:03:20|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1659.8|1659.6|48841
1623398610000|2021-06-11 08:03:30|1660.2|1660.2|1660.4|1660|1660.6|1660.4|1660.2|1660|1270
1623398620000|2021-06-11 08:03:40|1660.2|1659.8|1660.4|1659.8|1660.4|1659.8|1660.2|1659.8|750
1623398630000|2021-06-11 08:03:50|1660.2|1659.6|1659.8|1659.4|1660.2|1659.6|1659.6|1659.4|553
1623398640000|2021-06-11 08:04:00||1659.6||1659.4||1659.6||1659.4|0
1623398660000|2021-06-11 08:04:20|1659.6|1659.6|1659.6|1659.4|1659.6|1659.6|1659.4|1659.2|423
1623398670000|2021-06-11 08:04:30|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|422
1623398680000|2021-06-11 08:04:40|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659|853
1623398690000|2021-06-11 08:04:50|1659.4|1659|1659.4|1659|1659.4|1659.2|1659.4|1659|0
1623398700000|2021-06-11 08:05:00|1659.2|1658.8|1658.6|1658|1659.2|1658.8|1658.6|1658|0
1623398710000|2021-06-11 08:05:10|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658|0
1623398720000|2021-06-11 08:05:20|||||||||1212
1623398730000|2021-06-11 08:05:30|1658.8|1658.4|1659.4|1659|1659.4|1659.2|1658.8|1658.4|4120
1623398760000|2021-06-11 08:06:00|1659.2|1658.8|1659.2|1659|1659.2|1659|1659.2|1658.8|201
1623398770000|2021-06-11 08:06:10|1659.4|1659.2|1660.2|1659.8|1660.2|1660|1659.4|1659.2|9410
1623398780000|2021-06-11 08:06:20|1660|1660|1660.8|1660.4|1660.8|1660.6|1660|1660|5846
1623398790000|2021-06-11 08:06:30|1660.6||1660.8||1660.8||1660.6||0
1623398800000|2021-06-11 08:06:40||1660.6||1660.6||1660.6||1660.6|394
1623398810000|2021-06-11 08:06:50|1661.2|1660.8|1661|1660.8|1661.2|1661|1661|1660.8|2709
1623398820000|2021-06-11 08:07:00|1660.8|1660.6|1660.4|1660|1660.8|1660.6|1660.4|1660|3398
1623398830000|2021-06-11 08:07:10|1660.6|1660.2|1660.6|1660|1660.6|1660.2|1660.6|1660|0
1623398840000|2021-06-11 08:07:20|1660.4|1659.8|1660.4|1660|1660.4|1660.2|1660.2|1659.8|1216
1623398850000|2021-06-11 08:07:30|1660.2|1660.2|1661.2|1660.8|1661.2|1660.8|1660.2|1660|1248
1623398860000|2021-06-11 08:07:40||1661||1660.8||1661||1660.8|1215
1623398870000|2021-06-11 08:07:50|1661|1660.6|1661|1660.8|1661.2|1660.8|1661|1660.6|349
1623398880000|2021-06-11 08:08:00|1661.2|1661|1661.2|1660.8|1661.2|1661|1661.2|1660.8|0
1623398890000|2021-06-11 08:08:10||1661||1661||1661||1661|0
1623398900000|2021-06-11 08:08:20|1661|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|2445
1623398910000|2021-06-11 08:08:30|1661.4|1661|1661.2|1660.6|1661.6|1661.2|1661.2|1660.6|2276
1623398920000|2021-06-11 08:08:40|1661|1660.8|1661|1660.4|1661|1660.8|1660.6|1660.4|1554
1623398940000|2021-06-11 08:09:00||1660.6||1660.6||1660.6||1660.6|0
1623398950000|2021-06-11 08:09:10|1660.8|1660.4|1660.6|1660.4|1660.8|1660.4|1660.6|1660.4|744
1623398960000|2021-06-11 08:09:20|1660.8|1660.2|1660.6|1660.2|1660.8|1660.4|1660.6|1660|0
1623398970000|2021-06-11 08:09:30|1660.4|1660|1660.4|1660|1660.4|1660|1660.4|1660|287
1623398980000|2021-06-11 08:09:40||1660.2||1660||1660.2||1660|0
1623398990000|2021-06-11 08:09:50|1660.2||1660.2||1660.2||1660.2||209
1623399000000|2021-06-11 08:10:00|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.8|1659.4|2116
1623399010000|2021-06-11 08:10:10|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.4|1659|120
1623399020000|2021-06-11 08:10:20|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.8|565
1623399030000|2021-06-11 08:10:30|1659.6|1659.2|1660|1659.6|1660|1659.6|1659.6|1659.2|660
1623399050000|2021-06-11 08:10:50|1660.2|1659.8|1660.2|1659.8|1660.4|1660|1660|1659.6|1461
1623399060000|2021-06-11 08:11:00|1660|1659.6|1660|1659.6|1660|1659.6|1660|1659.6|1382
1623399070000|2021-06-11 08:11:10|1660.2|1659.8|1660.4|1660|1660.4|1660|1660|1659.8|1776
1623399080000|2021-06-11 08:11:20|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|207
1623399110000|2021-06-11 08:11:50|1660.4|1660|1660.6|1660.2|1660.6|1660.4|1660.2|1660|3899
1623399120000|2021-06-11 08:12:00|1660.4|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|1722
1623399130000|2021-06-11 08:12:10|1660.8|1660.4|1660.6|1660.2|1660.8|1660.6|1660.6|1660.2|1505
1623399140000|2021-06-11 08:12:20|1660.8|1660.4|1660.6|1660.2|1660.8|1660.6|1660.6|1660.2|1050
1623399150000|2021-06-11 08:12:30|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|11
1623399160000|2021-06-11 08:12:40|1660.6|1660.2|1660.6|1660.2|1660.6|1660.4|1660.6|1660.2|280
1623399170000|2021-06-11 08:12:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.6|1660.8|1660.4|555
1623399180000|2021-06-11 08:13:00|1660.6|1660.2|1660.8|1660.6|1660.8|1660.6|1660.6|1660.2|2993
1623399190000|2021-06-11 08:13:10|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|800
1623399200000|2021-06-11 08:13:20|1661|1660.6|1661.6|1661.2|1661.6|1661.4|1661|1660.6|1098
1623399230000|2021-06-11 08:13:50|1661.8|1661.4|1662|1661.8|1662|1661.8|1661.8|1661.4|16056
1623399240000|2021-06-11 08:14:00|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|878
1623399260000|2021-06-11 08:14:20|1661.8|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|1186
1623399270000|2021-06-11 08:14:30|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661|1660.8|3522
1623399280000|2021-06-11 08:14:40|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1000
1623399290000|2021-06-11 08:14:50|1661.4||1661.4||1661.4||1661.4||0
1623399310000|2021-06-11 08:15:10|1661.2|1661|1661.6|1661.4|1661.6|1661.4|1661.2|1661|768
1623399320000|2021-06-11 08:15:20|1661.4|1661.2|1662|1661.6|1662|1661.6|1661.4|1661.2|364
1623399330000|2021-06-11 08:15:30|1661.8|1661.8|1662|1661.6|1662|1661.8|1661.8|1661.6|1149
1623399350000|2021-06-11 08:15:50|1662.2|1661.8|1661.4|1661|1662.6|1662.4|1661.2|1660.8|41191
1623399360000|2021-06-11 08:16:00|1661.2|1661.2|1662|1661.6|1662|1661.6|1661.2|1661|1774
1623399370000|2021-06-11 08:16:10|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|0
1623399380000|2021-06-11 08:16:20|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|0
1623399390000|2021-06-11 08:16:30|1662.2||1662.4||1662.4||1662.2||0
1623399410000|2021-06-11 08:16:50|1662.2|1661.8|1661.8|1661.6|1662.2|1661.8|1661.6|1661.4|1781
1623399420000|2021-06-11 08:17:00|1662|1661.4|1661.8|1661.6|1662|1661.6|1661.8|1661.4|666
1623399430000|2021-06-11 08:17:10|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.4|1661|954
1623399440000|2021-06-11 08:17:20|1661.6|1661.4|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|0
1623399450000|2021-06-11 08:17:30|1661.4|1661|1661.4|1661|1661.4|1661|1661.4|1661|0
1623399470000|2021-06-11 08:17:50|1661.2|1661.2|1662|1661.8|1662|1661.8|1661.2|1661.2|4072
1623399480000|2021-06-11 08:18:00|1662.2|1662|1662.2|1661.8|1662.2|1662|1662|1661.8|1172
1623399490000|2021-06-11 08:18:10|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.6|1661.2|1258
1623399500000|2021-06-11 08:18:20|1661.8||1661.8||1661.8||1661.8||0
1623399520000|2021-06-11 08:18:40|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.4|1661|0
1623399540000|2021-06-11 08:19:00|1661.2|1661|1662|1661.6|1662|1661.6|1661|1660.8|3985
1623399550000|2021-06-11 08:19:10|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|0
1623399560000|2021-06-11 08:19:20||1661.6||1661.4||1661.6||1661.4|0
1623399570000|2021-06-11 08:19:30|1661.6|1661.6|1662|1661.6|1662|1661.6|1661.6|1661.6|1344
1623399580000|2021-06-11 08:19:40||1661.8||1661.6||1661.8||1661.6|319
1623399590000|2021-06-11 08:19:50|1661.8||1661.8||1661.8||1661.8||10
1623399600000|2021-06-11 08:20:00|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.4|1661.2|2105
1623399610000|2021-06-11 08:20:10|1661.6|1661.2|1661.4|1660.8|1661.6|1661.2|1661.4|1660.8|1236
1623399640000|2021-06-11 08:20:40|1661.2|1660.6|1661|1660.6|1661.2|1660.8|1660.6|1660.4|1681
1623399650000|2021-06-11 08:20:50|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|2301
1623399680000|2021-06-11 08:21:20|1661.2|1661.2|1661.4|1661|1661.6|1661.2|1661.2|1661|1542
1623399690000|2021-06-11 08:21:30|1661.2|1660.8|1660.8|1660.6|1661.2|1661|1660.8|1660.6|2226
1623399700000|2021-06-11 08:21:40|1660.6|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.2|2864
1623399710000|2021-06-11 08:21:50|1660.8||1660.8||1661||1660.8||234
1623399720000|2021-06-11 08:22:00|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|661
1623399730000|2021-06-11 08:22:10|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|1407
1623399740000|2021-06-11 08:22:20|1660.6|1660.2|1660.4|1660|1660.8|1660.4|1660.4|1660|1026
1623399750000|2021-06-11 08:22:30|1660.2|1659.8|1660.2|1660|1660.2|1660|1660|1659.8|1076
1623399770000|2021-06-11 08:22:50|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|1207
1623399780000|2021-06-11 08:23:00|1659.8|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.6|2340
1623399810000|2021-06-11 08:23:30|1659.8||1659.8||1659.8||1659.8||1131
1623399820000|2021-06-11 08:23:40|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|878
1623399830000|2021-06-11 08:23:50|1659.4|1659.2|1659.6|1659.4|1659.6|1659.4|1659.4|1659.2|1979
1623399840000|2021-06-11 08:24:00|1659.4|1659.2|1659.8|1659.6|1659.8|1659.6|1659.4|1659.2|1801
1623399850000|2021-06-11 08:24:10|1660|1659.8|1659.6|1659.2|1660|1659.8|1659.6|1659.2|2332
1623399860000|2021-06-11 08:24:20|1659.4|1659|1659.6|1659.4|1659.6|1659.4|1659.4|1659|3957
1623399870000|2021-06-11 08:24:30|1659.8||1659.8||1659.8||1659.8||0
1623399880000|2021-06-11 08:24:40|1659.6||1659.8||1659.8||1659.6||0
1623399890000|2021-06-11 08:24:50|1659.6|1659.2|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|868
1623399900000|2021-06-11 08:25:00|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659|1894
1623399910000|2021-06-11 08:25:10|||||||||224
1623399920000|2021-06-11 08:25:20|1659.2|1659|1659.4|1659.2|1659.4|1659.2|1659.2|1659|1807
1623399930000|2021-06-11 08:25:30|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|695
1623399950000|2021-06-11 08:25:50||1659||1659.2||1659.2||1659|719
1623399960000|2021-06-11 08:26:00|1659.2|1659|1659|1658.8|1659.2|1659|1659|1658.8|1958
1623399990000|2021-06-11 08:26:30|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|449
1623400000000|2021-06-11 08:26:40|1658.6|1658.4|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|1383
1623400010000|2021-06-11 08:26:50|||||||||240
1623400020000|2021-06-11 08:27:00|1658.2|1658|1658.2|1658|1658.2|1658|1658.2|1658|317
1623400040000|2021-06-11 08:27:20|1658|1657.8|1658.8|1658.4|1658.8|1658.6|1658|1657.8|6106
1623400060000|2021-06-11 08:27:40|1659.2|1658.6|1659.2|1658.8|1659.2|1659|1659|1658.6|13687
1623400070000|2021-06-11 08:27:50||1659||1659||1659||1659|0
1623400080000|2021-06-11 08:28:00|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.2|1659|946
1623400090000|2021-06-11 08:28:10|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|2571
1623400100000|2021-06-11 08:28:20|||||||||30
1623400110000|2021-06-11 08:28:30|1659.6|1659.2|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|2610
1623400120000|2021-06-11 08:28:40|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1658.8|743
1623400140000|2021-06-11 08:29:00|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.4|1659|1112
1623400150000|2021-06-11 08:29:10|1659.2|1659.2|1659.4|1659.2|1659.4|1659.2|1659.2|1659.2|1596
1623400160000|2021-06-11 08:29:20|1659.2|1659|1659.4|1659|1659.4|1659|1659.2|1658.8|1103
1623400170000|2021-06-11 08:29:30|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|624
1623400190000|2021-06-11 08:29:50|1659.4|1659|1659.4|1659|1659.4|1659.2|1659|1658.6|4738
1623400200000|2021-06-11 08:30:00|1659.2|1659.2|1659.2|1659|1659.2|1659.2|1659.2|1659|0
1623400210000|2021-06-11 08:30:10|1659|1658.8|1659.2|1659|1659.4|1659|1659|1658.6|5866
1623400220000|2021-06-11 08:30:20|1659|1658.8|1659.4|1659|1659.4|1659|1659|1658.8|2503
1623400230000|2021-06-11 08:30:30||1659.2||1659.2||1659.2||1659.2|0
1623400240000|2021-06-11 08:30:40|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|463
1623400250000|2021-06-11 08:30:50|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|1872
1623400290000|2021-06-11 08:31:30|1659.6||1659.6||1659.6||1659.6||207
1623400310000|2021-06-11 08:31:50|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.6|1659.6|2306
1623400320000|2021-06-11 08:32:00|1659.6|1659.4|1659.4|1659.2|1659.6|1659.6|1659.4|1659.2|1540
1623400330000|2021-06-11 08:32:10|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1659|500
1623400350000|2021-06-11 08:32:30|1659|1658.8|1659.6|1659.2|1659.6|1659.4|1658.8|1658.6|8203
1623400360000|2021-06-11 08:32:40|1659.8|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.4|397
1623400380000|2021-06-11 08:33:00|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|527
1623400400000|2021-06-11 08:33:20|1659.2|1659|1659.6|1659.2|1659.8|1659.6|1659.2|1659|6438
1623400410000|2021-06-11 08:33:30|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|1063
1623400430000|2021-06-11 08:33:50||1659.4||1659.4||1659.4||1659.4|105
1623400440000|2021-06-11 08:34:00|1659.4|1659.2|1659.8|1659.4|1660|1659.6|1659.4|1659.2|5219
1623400450000|2021-06-11 08:34:10|1659.6|1659.6|1660|1659.8|1660|1659.8|1659.6|1659.4|4589
1623400460000|2021-06-11 08:34:20|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1660|3739
1623400470000|2021-06-11 08:34:30|1660.2|1660|1660.2|1660|1660.4|1660.2|1660|1659.8|8474
1623400480000|2021-06-11 08:34:40|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|211
1623400490000|2021-06-11 08:34:50||1660||1660.2||1660.2||1660|565
1623400500000|2021-06-11 08:35:00|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1660|1706
1623400510000|2021-06-11 08:35:10|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|4274
1623400520000|2021-06-11 08:35:20|1661|1660.4|1660.8|1660.6|1661|1660.8|1660.8|1660.4|4607
1623400530000|2021-06-11 08:35:30|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.2|2228
1623400540000|2021-06-11 08:35:40|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|211
1623400550000|2021-06-11 08:35:50|1661|1660.8|1661|1660.8|1661.2|1661|1661|1660.8|3058
1623400560000|2021-06-11 08:36:00|1661.2|1661|1661.2|1660.8|1661.6|1661.2|1661.2|1660.8|2020
1623400570000|2021-06-11 08:36:10|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|2426
1623400580000|2021-06-11 08:36:20|1661.4|1661|1661.4|1661|1661.4|1661|1661.2|1661|601
1623400590000|2021-06-11 08:36:30|1661.2||1661.4||1661.4||1661.2||0
1623400600000|2021-06-11 08:36:40|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|983
1623400610000|2021-06-11 08:36:50||1661||1661||1661||1661|0
1623400620000|2021-06-11 08:37:00||1660.8||1661||1661||1660.8|897
1623400630000|2021-06-11 08:37:10|1661.4|1660.8|1661.4|1661|1661.4|1661.2|1661.4|1660.8|1718
1623400650000|2021-06-11 08:37:30||1661.2||1661||1661.2||1661|512
1623400670000|2021-06-11 08:37:50||1661.2||1661.2||1661.2||1661|2500
1623400680000|2021-06-11 08:38:00|1661.2|1661|1661|1660.8|1661.2|1661|1660.8|1660.6|1904
1623400690000|2021-06-11 08:38:10|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|0
1623400700000|2021-06-11 08:38:20|1661|1660.4|1661|1660.8|1661|1660.8|1661|1660.4|1895
1623400710000|2021-06-11 08:38:30|1660.8|1660.6|1662|1661.8|1662|1661.8|1660.6|1660.4|7413
1623400720000|2021-06-11 08:38:40|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|3612
1623400740000|2021-06-11 08:39:00|1662.2|1662|1662.6|1662.4|1662.8|1662.6|1662.2|1662|7569
1623400750000|2021-06-11 08:39:10|1662.8|1662.6|1663|1662.6|1663|1662.8|1662.8|1662.6|3684
1623400760000|2021-06-11 08:39:20|1662.8|1662.8|1663|1662.8|1663|1662.8|1662.8|1662.6|1259
1623400770000|2021-06-11 08:39:30|||||||||900
1623400780000|2021-06-11 08:39:40|1663.2|1663|1663.4|1663.2|1663.4|1663.2|1663.2|1663|2623
1623400790000|2021-06-11 08:39:50|1663.2|1663|1663.2|1663|1663.2|1663|1663.2|1663|200
1623400800000|2021-06-11 08:40:00|1663|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.6|4678
1623400810000|2021-06-11 08:40:10|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|716
1623400820000|2021-06-11 08:40:20|1662.4|1662.4|1663|1662.8|1663|1662.8|1662.4|1662.4|3798
1623400830000|2021-06-11 08:40:30|1663.2|1663|1663.2|1663|1663.4|1663|1663.2|1663|713
1623400840000|2021-06-11 08:40:40|1663|1662.8|1663|1662.8|1663|1662.8|1663|1662.8|1516
1623400850000|2021-06-11 08:40:50|1662.8|1662.6|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|123
1623400860000|2021-06-11 08:41:00|1662.6|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662.2|0
1623400870000|2021-06-11 08:41:10|||||||||670
1623400880000|2021-06-11 08:41:20|1662.6|1662.4|1663|1662.8|1663.2|1662.8|1662.6|1662.4|1883
1623400890000|2021-06-11 08:41:30|1663.2|1663|1663.4|1663.2|1663.4|1663.2|1663.2|1663|1876
1623400900000|2021-06-11 08:41:40|1663.2|1663|1663.2|1663|1663.2|1663|1663.2|1663|201
1623400910000|2021-06-11 08:41:50|1663|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.6|527
1623400920000|2021-06-11 08:42:00||1662.8||1662.8||1662.8||1662.8|0
1623400930000|2021-06-11 08:42:10|1663.2|1663|1663|1662.6|1663.2|1663|1663|1662.6|285
1623400940000|2021-06-11 08:42:20|1663.2|1662.8|1663|1662.8|1663.2|1662.8|1663|1662.8|0
1623400960000|2021-06-11 08:42:40|1662.8|1662.6|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|1214
1623400970000|2021-06-11 08:42:50|1662.4|1662.2|1662.4|1662|1662.4|1662.4|1662.4|1662|350
1623400980000|2021-06-11 08:43:00|1662.6|1662.2|1662.6|1662.4|1662.8|1662.4|1662.6|1662.2|655
1623400990000|2021-06-11 08:43:10|1662.8|1662.6|1662.6|1662.4|1663|1662.8|1662.6|1662.4|4779
1623401000000|2021-06-11 08:43:20|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|875
1623401010000|2021-06-11 08:43:30|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|573
1623401020000|2021-06-11 08:43:40|1662|1661.8|1662.2|1662|1662.2|1662|1662|1661.8|797
1623401030000|2021-06-11 08:43:50|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1767
1623401040000|2021-06-11 08:44:00|1662.2|1662|1662|1661.8|1662.2|1662|1662|1661.8|1690
1623401050000|2021-06-11 08:44:10|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|375
1623401070000|2021-06-11 08:44:30|1662|1661.8|1661.4|1661.2|1662|1661.8|1661.4|1661.2|3852
1623401080000|2021-06-11 08:44:40|1661.6||1661.6||1661.6||1661.6||200
1623401090000|2021-06-11 08:44:50|1661.4||1661.4||1661.4||1661.4||0
1623401100000|2021-06-11 08:45:00|1661.6|1661.4|1662|1661.8|1662|1661.8|1661.4|1661.2|2593
1623401120000|2021-06-11 08:45:20||1661.6||1661.8||1661.8||1661.6|420
1623401130000|2021-06-11 08:45:30|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|1461
1623401140000|2021-06-11 08:45:40|1662.4|1661.8|1662.6|1662.2|1662.6|1662.4|1662|1661.8|7850
1623401150000|2021-06-11 08:45:50|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|0
1623401170000|2021-06-11 08:46:10|1662.2|1661.8|1661.8|1661.4|1662.2|1661.8|1661.8|1661.4|2156
1623401180000|2021-06-11 08:46:20|1661.6|1661.2|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|1931
1623401190000|2021-06-11 08:46:30|||||||||1000
1623401200000|2021-06-11 08:46:40|1661.2|1661|1661.2|1660.8|1661.2|1661|1661.2|1660.8|0
1623401210000|2021-06-11 08:46:50||1661||1661||1661||1661|0
1623401220000|2021-06-11 08:47:00|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|2465
1623401230000|2021-06-11 08:47:10|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|29
1623401250000|2021-06-11 08:47:30||1660.8||1660.8||1660.8||1660.6|0
1623401260000|2021-06-11 08:47:40|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|211
1623401270000|2021-06-11 08:47:50|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|1037
1623401280000|2021-06-11 08:48:00|1661|1660.8|1661.2|1661|1661.4|1661.2|1661|1660.8|3968
1623401290000|2021-06-11 08:48:10|1661.4|1660.8|1661.4|1661|1661.4|1661|1661.4|1660.8|0
1623401300000|2021-06-11 08:48:20|1661.2|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|3670
1623401310000|2021-06-11 08:48:30|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|639
1623401320000|2021-06-11 08:48:40|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|56
1623401330000|2021-06-11 08:48:50|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.8|1660.4|1029
1623401340000|2021-06-11 08:49:00||1660.6||1660.6||1660.6||1660.6|0
1623401350000|2021-06-11 08:49:10|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|1861
1623401360000|2021-06-11 08:49:20|||||||||381
1623401370000|2021-06-11 08:49:30||1660.6||1660.8||1660.8||1660.6|280
1623401400000|2021-06-11 08:50:00|1660.8|1660.6|1660.2|1660|1660.8|1660.6|1660.2|1659.8|2957
1623401410000|2021-06-11 08:50:10|||||||||200
1623401440000|2021-06-11 08:50:40|||||||||225
1623401450000|2021-06-11 08:50:50|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|449
1623401460000|2021-06-11 08:51:00|1659.8||1659.8||1659.8||1659.8||0
1623401470000|2021-06-11 08:51:10|1659.6|1659.4|1659.2|1658.8|1659.6|1659.6|1659.2|1658.8|2666
1623401480000|2021-06-11 08:51:20||1659||1658.8||1659||1658.8|0
1623401490000|2021-06-11 08:51:30|1659|1658.6|1658.8|1658.6|1659|1658.6|1658.8|1658.6|0
1623401500000|2021-06-11 08:51:40||1658.4||1658.4||1658.4||1658.4|0
1623401510000|2021-06-11 08:51:50||1658.6||1658.6||1658.6||1658.6|0
1623401520000|2021-06-11 08:52:00|1658.6|1658.4|1659.2|1659|1659.2|1659|1658.6|1658.4|6915
1623401530000|2021-06-11 08:52:10|1659.4|1659.2|1660|1659.8|1660|1659.8|1659.4|1659.2|4126
1623401540000|2021-06-11 08:52:20||1659.6||1659.8||1659.8||1659.6|952
1623401550000|2021-06-11 08:52:30|1659.8|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.6|3144
1623401560000|2021-06-11 08:52:40||1659.8||1659.8||1659.8||1659.8|0
1623401570000|2021-06-11 08:52:50|1660.2|1660|1660.2|1660|1660.4|1660.2|1660.2|1660|4779
1623401580000|2021-06-11 08:53:00|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.2|1660|2667
1623401590000|2021-06-11 08:53:10|1660.2|1660|1660.4|1660|1660.4|1660|1660.2|1660|896
1623401600000|2021-06-11 08:53:20|1660.2||1660.4||1660.4||1660.2||0
1623401610000|2021-06-11 08:53:30|1660.2||1660.2||1660.2||1660.2||0
1623401650000|2021-06-11 08:54:10|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|796
1623401660000|2021-06-11 08:54:20|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1660|2179
1623401670000|2021-06-11 08:54:30|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|1064
1623401680000|2021-06-11 08:54:40|1659.8|1659.6|1660.2|1660|1660.2|1660|1659.8|1659.6|2674
1623401690000|2021-06-11 08:54:50||1659.8||1659.8||1659.8||1659.8|120
1623401710000|2021-06-11 08:55:10|1660.4|1660|1660.2|1660|1660.4|1660.2|1660.2|1660|0
1623401720000|2021-06-11 08:55:20|1660|1659.8|1660.4|1660|1660.4|1660.2|1660|1659.8|1041
1623401730000|2021-06-11 08:55:30|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|173
1623401740000|2021-06-11 08:55:40|1660.2|1660.2|1660.2|1660|1660.2|1660.2|1660.2|1660|395
1623401750000|2021-06-11 08:55:50|1660.4|1660.2|1660|1659.8|1660.4|1660.2|1660|1659.6|7627
1623401760000|2021-06-11 08:56:00|1659.8|1659.6|1660.4|1660|1660.4|1660.2|1659.8|1659.6|4543
1623401780000|2021-06-11 08:56:20|1660.2|1659.6|1660.6|1660.2|1660.6|1660.2|1660.2|1659.6|8194
1623401800000|2021-06-11 08:56:40|1660.4||1660.4||1660.4||1660.4||180
1623401810000|2021-06-11 08:56:50|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|616
1623401820000|2021-06-11 08:57:00|1660|1659.8|1659.6|1659.4|1660|1659.8|1659.6|1659.4|464
1623401830000|2021-06-11 08:57:10||1659.2||1659.4||1659.4||1659.2|1650
1623401840000|2021-06-11 08:57:20|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|380
1623401860000|2021-06-11 08:57:40|1659.6|1659.4|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|1296
1623401870000|2021-06-11 08:57:50|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|0
1623401880000|2021-06-11 08:58:00||1659.6||1659.6||1659.6||1659.6|0
1623401890000|2021-06-11 08:58:10|1660|1659.8|1660|1659.8|1660.2|1660|1660|1659.8|1149
1623401900000|2021-06-11 08:58:20|1659.8|1659.6|1660.2|1660|1660.2|1660|1659.8|1659.6|1688
1623401930000|2021-06-11 08:58:50|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1928
1623401940000|2021-06-11 08:59:00|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.4|1660.2|2057
1623401950000|2021-06-11 08:59:10|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|392
1623401960000|2021-06-11 08:59:20|1660.8|1660.6|1660.4|1660|1660.8|1660.8|1660.4|1660|1260
1623401980000|2021-06-11 08:59:40|1660.2||1660.2||1660.2||1660.2||0
1623401990000|2021-06-11 08:59:50|1660|1659.8|1660.4|1660.2|1660.4|1660.2|1660|1659.8|3353
1623402000000|2021-06-11 09:00:00|1660.6|1660|1660.4|1660.2|1660.6|1660.2|1660.4|1660|50
1623402020000|2021-06-11 09:00:20|1660.6|1660|1660.6|1660.4|1660.6|1660.4|1660.6|1660|2013
1623402030000|2021-06-11 09:00:30|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|214
1623402040000|2021-06-11 09:00:40||1660.2||1660.2||1660.2||1660|0
1623402050000|2021-06-11 09:00:50|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|0
1623402070000|2021-06-11 09:01:10|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|352
1623402080000|2021-06-11 09:01:20||1659.8||1659.8||1659.8||1659.8|0
1623402090000|2021-06-11 09:01:30|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|1283
1623402100000|2021-06-11 09:01:40||1659.8||1659.8||1659.8||1659.8|0
1623402120000|2021-06-11 09:02:00|1660|1660|1660.2|1660|1660.2|1660|1660|1659.6|12341
1623402130000|2021-06-11 09:02:10|1660.4|1660.2|1661|1660.6|1661|1660.6|1660.4|1660.2|5572
1623402140000|2021-06-11 09:02:20||1660.8||1660.8||1660.8||1660.8|131
1623402160000|2021-06-11 09:02:40|1660.8|1660.6|1661.2|1661|1661.2|1661|1660.8|1660.6|5575
1623402170000|2021-06-11 09:02:50|1661.4|1661.2|1661|1660.8|1661.4|1661.2|1661|1660.8|1725
1623402180000|2021-06-11 09:03:00|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|1813
1623402200000|2021-06-11 09:03:20||1660.4||1660.6||1660.6||1660.4|797
1623402210000|2021-06-11 09:03:30|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|1234
1623402240000|2021-06-11 09:04:00|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|2554
1623402250000|2021-06-11 09:04:10|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|2971
1623402270000|2021-06-11 09:04:30|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|6078
1623402280000|2021-06-11 09:04:40|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|2522
1623402300000|2021-06-11 09:05:00|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1467
1623402310000|2021-06-11 09:05:10|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|534
1623402330000|2021-06-11 09:05:30|1661.4|1661.2|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|2324
1623402340000|2021-06-11 09:05:40|1661.2|1661|1661.2|1661|1661.4|1661|1661.2|1661|1203
1623402360000|2021-06-11 09:06:00|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|2132
1623402370000|2021-06-11 09:06:10||1660.8||1661||1661||1660.8|0
1623402400000|2021-06-11 09:06:40|1661|1660.8|1661|1660.8|1661|1661|1661|1660.6|3483
1623402440000|2021-06-11 09:07:20|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|999
1623402450000|2021-06-11 09:07:30|1661|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.6|652
1623402480000|2021-06-11 09:08:00|1660.8|1660.6|1660.4|1660.2|1660.8|1660.6|1660.4|1660.2|1613
1623402490000|2021-06-11 09:08:10|1660.2|1660|1660.2|1659.8|1660.2|1660|1660.2|1659.8|350
1623402500000|2021-06-11 09:08:20|1660|1660|1660.4|1660.2|1660.4|1660.2|1660|1659.6|5677
1623402510000|2021-06-11 09:08:30|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|1369
1623402520000|2021-06-11 09:08:40|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|2481
1623402530000|2021-06-11 09:08:50|1660.6|1660.4|1660.6|1660.2|1660.6|1660.4|1660.6|1660.2|211
1623402550000|2021-06-11 09:09:10|1660.4|1660|1660.4|1660|1660.4|1660|1660.4|1660|0
1623402560000|2021-06-11 09:09:20|1660.2||1660.2||1660.2||1660.2||0
1623402570000|2021-06-11 09:09:30||1659.8||1660||1660||1659.8|0
1623402600000|2021-06-11 09:10:00|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|873
1623402610000|2021-06-11 09:10:10|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|1088
1623402620000|2021-06-11 09:10:20|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660|2342
1623402650000|2021-06-11 09:10:50|||||||||200
1623402660000|2021-06-11 09:11:00|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1660|634
1623402680000|2021-06-11 09:11:20|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1660|1423
1623402710000|2021-06-11 09:11:50|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|1534
1623402730000|2021-06-11 09:12:10|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|1516
1623402740000|2021-06-11 09:12:20|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|0
1623402760000|2021-06-11 09:12:40|||||||||1012
1623402800000|2021-06-11 09:13:20|1661|1660.8|1661.4|1661.2|1661.4|1661.2|1661|1660.8|4696
1623402830000|2021-06-11 09:13:50|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1601
1623402840000|2021-06-11 09:14:00||1661.2||1661.4||1661.4||1661.2|1331
1623402850000|2021-06-11 09:14:10|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1284
1623402860000|2021-06-11 09:14:20|||||||||300
1623402870000|2021-06-11 09:14:30|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|2295
1623402880000|2021-06-11 09:14:40|1662|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|215
1623402890000|2021-06-11 09:14:50|1662||1662||1662||1662||0
1623402900000|2021-06-11 09:15:00|1662.2|1662|1662|1661.8|1662.2|1662|1662|1661.8|154
1623402920000|2021-06-11 09:15:20|||||||||200
1623402960000|2021-06-11 09:16:00|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1193
1623402970000|2021-06-11 09:16:10|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|1170
1623403030000|2021-06-11 09:17:10|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1687
1623403060000|2021-06-11 09:17:40|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|2640
1623403100000|2021-06-11 09:18:20|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|556
1623403130000|2021-06-11 09:18:50|1661.4|1661.2|1661|1660.8|1661.4|1661.2|1660.8|1660.6|8311
1623403140000|2021-06-11 09:19:00|1661.2|1661|1661.6|1661.2|1661.6|1661.4|1661.2|1661|2996
1623403160000|2021-06-11 09:19:20||1661.4||1661.4||1661.4||1661.2|0
1623403170000|2021-06-11 09:19:30|||||||||1000
1623403180000|2021-06-11 09:19:40|||||||||1051
1623403190000|2021-06-11 09:19:50|1662|1661.6|1662|1661.8|1662|1661.8|1662|1661.6|5393
1623403200000|2021-06-11 09:20:00||1661.6||1661.8||1661.8||1661.6|0
1623403210000|2021-06-11 09:20:10|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.8|1661.4|561
1623403220000|2021-06-11 09:20:20||1661.6||1661.6||1661.6||1661.4|0
1623403230000|2021-06-11 09:20:30|||||||||1050
1623403240000|2021-06-11 09:20:40|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|350
1623403250000|2021-06-11 09:20:50|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|2914
1623403260000|2021-06-11 09:21:00|1662.2|1661.6|1662.4|1662.2|1662.4|1662.2|1662.2|1661.6|7353
1623403270000|2021-06-11 09:21:10|1662.2|1662|1662.4|1662.2|1662.4|1662.2|1662.2|1662|666
1623403280000|2021-06-11 09:21:20|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|150
1623403300000|2021-06-11 09:21:40|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|5711
1623403310000|2021-06-11 09:21:50|||||||||550
1623403320000|2021-06-11 09:22:00|1662.6|1662.4|1662.8|1662.4|1662.8|1662.6|1662.6|1662.4|2760
1623403330000|2021-06-11 09:22:10|1662.6|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662|0
1623403350000|2021-06-11 09:22:30|1662.6|1662.4|1662.6|1662.4|1662.8|1662.4|1662.6|1662.4|889
1623403360000|2021-06-11 09:22:40|1662.8|1662.6|1663.2|1663|1663.2|1663|1662.8|1662.6|1849
1623403370000|2021-06-11 09:22:50|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1524
1623403380000|2021-06-11 09:23:00|1663.6|1663.4|1663.8|1663.4|1663.8|1663.6|1663.4|1663.2|6227
1623403390000|2021-06-11 09:23:10|1663.6|1663.6|1663.6|1663.4|1663.8|1663.6|1663.6|1663.4|1016
1623403400000|2021-06-11 09:23:20|1663.4|1663.2|1663.2|1663|1663.4|1663.2|1663.2|1663|2306
1623403410000|2021-06-11 09:23:30|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1663|1278
1623403420000|2021-06-11 09:23:40|1663.2|1663|1663.4|1663.2|1663.4|1663.2|1663.2|1662.8|665
1623403430000|2021-06-11 09:23:50|1663.2|1663|1663.2|1663|1663.2|1663.2|1663.2|1663|866
1623403440000|2021-06-11 09:24:00|1663.4||1663.2||1663.4||1663.2||897
1623403450000|2021-06-11 09:24:10|1663.4||1663.4||1663.4||1663.4||1336
1623403460000|2021-06-11 09:24:20|1663.2||1663.2||1663.2||1663.2||200
1623403500000|2021-06-11 09:25:00|1663.4|1663.2|1663.6|1663.4|1663.8|1663.6|1663.4|1663.2|5536
1623403520000|2021-06-11 09:25:20|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|641
1623403540000|2021-06-11 09:25:40|1663.2|1663|1663.4|1663.2|1663.4|1663.2|1663.2|1663|1564
1623403560000|2021-06-11 09:26:00|1663.2|1663|1663.2|1663|1663.2|1663|1663.2|1663|2142
1623403570000|2021-06-11 09:26:10||1662.8||1663||1663||1662.8|0
1623403580000|2021-06-11 09:26:20|1663|1662.8|1663|1662.8|1663|1662.8|1663|1662.8|595
1623403590000|2021-06-11 09:26:30|1663.2|1663|1663.4|1663.2|1663.4|1663.2|1663.2|1663|1652
1623403610000|2021-06-11 09:26:50|1663.6|1663.4|1664|1663.8|1664|1663.8|1663.6|1663.4|5767
1623403620000|2021-06-11 09:27:00|1663.8|1663.6|1663.8|1663.6|1664|1663.6|1663.8|1663.6|645
1623403650000|2021-06-11 09:27:30|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|2394
1623403670000|2021-06-11 09:27:50|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|2554
1623403680000|2021-06-11 09:28:00|1664|1663.8|1664|1663.6|1664|1663.8|1663.8|1663.6|2256
1623403690000|2021-06-11 09:28:10|1664.2|1663.8|1664|1663.8|1664.2|1664|1664|1663.8|9628
1623403720000|2021-06-11 09:28:40|1663.8|1663.6|1664|1663.8|1664|1663.8|1663.8|1663.6|1533
1623403740000|2021-06-11 09:29:00|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|1306
1623403750000|2021-06-11 09:29:10||1663.4||1663.6||1663.6||1663.4|744
1623403760000|2021-06-11 09:29:20|1664|1663.8|1664|1663.8|1664|1663.8|1663.8|1663.6|2909
1623403770000|2021-06-11 09:29:30|1664.2|1664|1664.4|1664.2|1664.6|1664.4|1664.2|1664|4838
1623403790000|2021-06-11 09:29:50|1664.2|1664|1664.2|1664|1664.2|1664|1664|1663.8|2059
1623403800000|2021-06-11 09:30:00|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|2387
1623403810000|2021-06-11 09:30:10|1664.2|1664|1664.2|1664|1664.4|1664.2|1664.2|1664|2792
1623403830000|2021-06-11 09:30:30|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|930
1623403840000|2021-06-11 09:30:40|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|1178
1623403850000|2021-06-11 09:30:50|1664|1663.8|1664|1663.6|1664|1663.8|1664|1663.6|3448
1623403860000|2021-06-11 09:31:00|1664.2|1663.8|1664.6|1664.2|1664.6|1664.2|1664.2|1663.8|4032
1623403870000|2021-06-11 09:31:10|1664.4||1664.4||1664.4||1664.4||625
1623403880000|2021-06-11 09:31:20|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|3082
1623403890000|2021-06-11 09:31:30|1664.2||1664.2||1664.4||1664.2||269
1623403910000|2021-06-11 09:31:50|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|2096
1623403930000|2021-06-11 09:32:10|1664.2|1664|1663.8|1663.6|1664.2|1664|1663.8|1663.6|3660
1623403940000|2021-06-11 09:32:20|1664|1663.8|1663.8|1663.6|1664|1663.8|1663.8|1663.6|945
1623403960000|2021-06-11 09:32:40|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|3604
1623403980000|2021-06-11 09:33:00|1663.8|1663.6|1663.8|1663.4|1663.8|1663.6|1663.8|1663.4|350
1623403990000|2021-06-11 09:33:10|1664|1663.6|1664|1663.6|1664|1663.6|1664|1663.6|0
1623404000000|2021-06-11 09:33:20|1664.2|1663.8|1664.2|1664|1664.2|1664|1664.2|1663.8|781
1623404010000|2021-06-11 09:33:30|1664.4|1664.2|1664.6|1664.4|1664.6|1664.4|1664.2|1664.2|1327
1623404040000|2021-06-11 09:34:00|1664.4|1664.2|1664.6|1664.2|1664.6|1664.4|1664.4|1664.2|637
1623404050000|2021-06-11 09:34:10|1664.4|1664.4|1664.6|1664.4|1664.6|1664.4|1664.4|1664.4|0
1623404060000|2021-06-11 09:34:20|||||||||214
1623404080000|2021-06-11 09:34:40|||||||||120
1623404090000|2021-06-11 09:34:50|||||||||100
1623404130000|2021-06-11 09:35:30|||||||||597
1623404150000|2021-06-11 09:35:50|||||||||233
1623404170000|2021-06-11 09:36:10|1664.8|1664.6|1665|1664.8|1665|1664.8|1664.8|1664.6|10203
1623404180000|2021-06-11 09:36:20|1665.2|1665|1665.8|1665.6|1665.8|1665.6|1665.2|1665|3994
1623404190000|2021-06-11 09:36:30|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|2023
1623404200000|2021-06-11 09:36:40|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|836
1623404210000|2021-06-11 09:36:50|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|2705
1623404220000|2021-06-11 09:37:00|1665.8|1665.6|1665.4|1665|1665.8|1665.6|1665.4|1665|2762
1623404230000|2021-06-11 09:37:10|1665.2|1665.2|1665.4|1665.2|1665.4|1665.2|1665.2|1665|1255
1623404250000|2021-06-11 09:37:30|1665.6|1665.4|1666|1665.8|1666|1665.8|1665.6|1665.4|1388
1623404270000|2021-06-11 09:37:50|1666.2|1666|1666.4|1666.2|1666.4|1666.2|1666.2|1666|4560
1623404280000|2021-06-11 09:38:00|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.4|622
1623404290000|2021-06-11 09:38:10|1666.8|1666.6|1666.6|1666.4|1667|1666.8|1666.6|1666.4|4841
1623404300000|2021-06-11 09:38:20|1666.8||1666.6||1666.8||1666.6||200
1623404320000|2021-06-11 09:38:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|414
1623404350000|2021-06-11 09:39:10|1666.2|1666|1666.4|1666|1666.4|1666.2|1666.2|1666|949
1623404360000|2021-06-11 09:39:20||1666.2||1666||1666.2||1666|20
1623404370000|2021-06-11 09:39:30|1666.2|1666.2|1666.2|1665.8|1666.2|1666.2|1666|1665.8|2529
1623404380000|2021-06-11 09:39:40|1666.4|1666|1666.2|1666|1666.4|1666.2|1666.2|1666|634
1623404390000|2021-06-11 09:39:50|1666.4||1666.4||1666.4||1666.4||0
1623404400000|2021-06-11 09:40:00||1666.2||1666.2||1666.2||1666.2|0
1623404410000|2021-06-11 09:40:10|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|432
1623404420000|2021-06-11 09:40:20|||||||||3000
1623404450000|2021-06-11 09:40:50|1666|1665.8|1666.4|1666|1666.4|1666|1666|1665.8|1577
1623404460000|2021-06-11 09:41:00|1666.6|1666.2|1666.4|1666.2|1666.6|1666.4|1666.4|1666.2|938
1623404470000|2021-06-11 09:41:10|1666.6||1666.6||1666.6||1666.6||0
1623404480000|2021-06-11 09:41:20|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.4|1570
1623404510000|2021-06-11 09:41:50|1667.2|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.8|14804
1623404520000|2021-06-11 09:42:00|1667.2|1666.6|1666.8|1666.6|1667.2|1666.6|1666.8|1666.6|2920
1623404530000|2021-06-11 09:42:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.6|1707
1623404540000|2021-06-11 09:42:20|1667.2||1667||1667.2||1667||16230
1623404550000|2021-06-11 09:42:30|1667.2||1667||1667.2||1667||13295
1623404560000|2021-06-11 09:42:40|1667.2|1667|1667.8|1667.6|1667.8|1667.6|1667|1667|9363
1623404570000|2021-06-11 09:42:50|||||||||2500
1623404580000|2021-06-11 09:43:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|24698
1623404590000|2021-06-11 09:43:10|1668.2|1668|1667.8|1667.6|1668.4|1668.2|1667.6|1667.4|27990
1623404600000|2021-06-11 09:43:20|1668|1667.8|1668|1667.8|1668.4|1668.2|1667.8|1667.4|3362
1623404610000|2021-06-11 09:43:30|||||||||1240
1623404630000|2021-06-11 09:43:50|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.6|1519
1623404650000|2021-06-11 09:44:10|1667.8||1667.8||1667.8||1667.8||0
1623404660000|2021-06-11 09:44:20|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|166
1623404690000|2021-06-11 09:44:50|1667.8|1667.6|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|2633
1623404700000|2021-06-11 09:45:00|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1407
1623404720000|2021-06-11 09:45:20|1668|1667.8|1668|1667.8|1668.2|1668|1668|1667.8|10158
1623404730000|2021-06-11 09:45:30|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|1842
1623404740000|2021-06-11 09:45:40|1667.8|1667.6|1667.4|1667.2|1667.8|1667.6|1667.4|1667.2|2671
1623404760000|2021-06-11 09:46:00|1667.2|1667|1667.6|1667.2|1667.6|1667.4|1667.2|1667|4583
1623404770000|2021-06-11 09:46:10|1667.4|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1064
1623404780000|2021-06-11 09:46:20|1667.4|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667.2|1210
1623404800000|2021-06-11 09:46:40|1667.6|1667.2|1667.4|1667.2|1667.6|1667.4|1667.4|1667|2480
1623404820000|2021-06-11 09:47:00|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|1355
1623404850000|2021-06-11 09:47:30|1667|1666.8|1667.2|1667|1667.2|1667|1666.8|1666.6|4700
1623404860000|2021-06-11 09:47:40|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|560
1623404870000|2021-06-11 09:47:50|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|1958
1623404880000|2021-06-11 09:48:00||1666.6||1666.6||1666.6||1666.6|0
1623404890000|2021-06-11 09:48:10|1667|1666.4|1667|1666.8|1667|1666.8|1667|1666.4|1138
1623404920000|2021-06-11 09:48:40|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|1933
1623404930000|2021-06-11 09:48:50|1667.2|1666.8|1667.2|1667|1667.2|1667|1667.2|1666.8|4980
1623404940000|2021-06-11 09:49:00|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|1799
1623404950000|2021-06-11 09:49:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|1151
1623404960000|2021-06-11 09:49:20|1667.2||1667.2||1667.2||1667.2||0
1623404970000|2021-06-11 09:49:30|1667||1667||1667||1667||0
1623404980000|2021-06-11 09:49:40|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|2585
1623404990000|2021-06-11 09:49:50|1666.6|1666.4|1666.2|1666|1666.6|1666.4|1666.2|1665.8|2450
1623405000000|2021-06-11 09:50:00|1666|1665.8|1666.2|1666|1666.4|1666|1666|1665.6|2440
1623405010000|2021-06-11 09:50:10|1666|1665.8|1666.6|1666.4|1666.6|1666.4|1666|1665.8|1477
1623405040000|2021-06-11 09:50:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|287
1623405050000|2021-06-11 09:50:50|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|2503
1623405060000|2021-06-11 09:51:00|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1986
1623405070000|2021-06-11 09:51:10|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|150
1623405080000|2021-06-11 09:51:20|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|436
1623405100000|2021-06-11 09:51:40|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|1196
1623405110000|2021-06-11 09:51:50|1666.4|1666.2|1666.4|1666.2|1666.4|1666.4|1666.4|1666.2|280
1623405120000|2021-06-11 09:52:00|1666.2|1666|1666|1665.8|1666.2|1666|1666|1665.6|1198
1623405140000|2021-06-11 09:52:20|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|514
1623405160000|2021-06-11 09:52:40|1666|1665.8|1665.8|1665.6|1666|1665.8|1665.8|1665.6|2145
1623405170000|2021-06-11 09:52:50|1666||1666||1666||1666||78
1623405180000|2021-06-11 09:53:00|1665.8|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.6|227
1623405190000|2021-06-11 09:53:10|1665.8|1665.8|1666|1665.8|1666|1665.8|1665.8|1665.6|438
1623405200000|2021-06-11 09:53:20|1666.2|1666|1666.2|1666|1666.2|1666|1666|1665.8|1286
1623405210000|2021-06-11 09:53:30||1665.8||1665.8||1665.8||1665.8|0
1623405220000|2021-06-11 09:53:40|1666|1666|1666.2|1666|1666.2|1666|1666|1665.8|542
1623405230000|2021-06-11 09:53:50|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1562
1623405240000|2021-06-11 09:54:00|1666.2|1666|1666|1665.8|1666.2|1666|1666|1665.8|574
1623405250000|2021-06-11 09:54:10|1666.2|1665.6|1666.2|1666|1666.2|1666|1666.2|1665.6|818
1623405260000|2021-06-11 09:54:20|1666|1665.8|1666|1665.6|1666|1665.8|1666|1665.6|0
1623405270000|2021-06-11 09:54:30|1666.2|1665.8|1666|1665.8|1666.2|1666|1666|1665.8|3896
1623405290000|2021-06-11 09:54:50|1666.2|1666|1666.2|1665.8|1666.2|1666|1666.2|1665.8|551
1623405300000|2021-06-11 09:55:00|1666|1666|1666|1665.8|1666.2|1666|1666|1665.8|1598
1623405310000|2021-06-11 09:55:10|1666.2|1666|1666.4|1666.2|1666.6|1666.4|1666.2|1665.8|6835
1623405320000|2021-06-11 09:55:20|1666.6||1666.4||1666.6||1666.4||0
1623405330000|2021-06-11 09:55:30|1666.2|1666|1666.4|1666|1666.4|1666|1666|1665.8|3375
1623405340000|2021-06-11 09:55:40|1666.6|1666.2|1666.4|1666.2|1666.6|1666.2|1666.4|1666.2|925
1623405350000|2021-06-11 09:55:50|1666.6|1666.4|1667.4|1667|1667.4|1667|1666.6|1666.4|7202
1623405360000|2021-06-11 09:56:00|1667.6|1667.2|1667.4|1667.2|1667.8|1667.6|1667.4|1667.2|5877
1623405370000|2021-06-11 09:56:10|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1493
1623405380000|2021-06-11 09:56:20|1667.6|1667.2|1667.2|1667|1667.6|1667.2|1667.2|1667|1609
1623405390000|2021-06-11 09:56:30|1667|1666.8|1666.6|1666.4|1667|1666.8|1666.4|1666.2|3892
1623405400000|2021-06-11 09:56:40|1666.8|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|1869
1623405410000|2021-06-11 09:56:50||1666.4||1666.4||1666.4||1666.4|0
1623405420000|2021-06-11 09:57:00|1666.6|1666.2|1666.4|1666.2|1666.6|1666.2|1666.4|1666.2|0
1623405430000|2021-06-11 09:57:10|||||||||172
1623405450000|2021-06-11 09:57:30|1666.2|1666|1666.6|1666.2|1666.6|1666.4|1666.2|1666|2178
1623405460000|2021-06-11 09:57:40||1666.4||1666.4||1666.4||1666.4|240
1623405480000|2021-06-11 09:58:00|1666.8|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.6|2331
1623405490000|2021-06-11 09:58:10|1667|1667|1667.2|1667|1667.2|1667|1667|1666.6|3179
1623405500000|2021-06-11 09:58:20|1667|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.8|600
1623405510000|2021-06-11 09:58:30|1667.2|1667|1667.2|1667|1667.4|1667.2|1667.2|1666.8|3054
1623405530000|2021-06-11 09:58:50||1666.8||1667||1667||1666.8|0
1623405540000|2021-06-11 09:59:00|1667|1666.8|1667|1666.8|1667|1666.8|1666.8|1666.6|1591
1623405550000|2021-06-11 09:59:10|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.6|1666.4|3921
1623405560000|2021-06-11 09:59:20||1666.8||1666.6||1666.8||1666.6|133
1623405570000|2021-06-11 09:59:30|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|134
1623405580000|2021-06-11 09:59:40|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666|5117
1623405600000|2021-06-11 10:00:00|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.4|1666|711
1623405610000|2021-06-11 10:00:10|1666.2|1666.2|1666|1665.8|1666.2|1666.2|1666|1665.8|702
1623405620000|2021-06-11 10:00:20|1666.2|1666|1666.6|1666.2|1666.6|1666.4|1666.2|1666|3439
1623405630000|2021-06-11 10:00:30|1666.8|1666.4|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|2161
1623405640000|2021-06-11 10:00:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666|584
1623405650000|2021-06-11 10:00:50|||||||||150
1623405660000|2021-06-11 10:01:00|1666.2|1666|1665.8|1665.6|1666.2|1666|1665.8|1665.6|2795
1623405670000|2021-06-11 10:01:10|1665.6|1665.4|1665.6|1665.4|1665.8|1665.4|1665.6|1665.4|753
1623405680000|2021-06-11 10:01:20|1665.8|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.4|2211
1623405690000|2021-06-11 10:01:30|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|817
1623405700000|2021-06-11 10:01:40|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|868
1623405710000|2021-06-11 10:01:50|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|1171
1623405720000|2021-06-11 10:02:00|||||||||55
1623405730000|2021-06-11 10:02:10|1666|1665.8|1666.2|1666|1666.2|1666|1666|1665.8|469
1623405740000|2021-06-11 10:02:20|1666|1665.8|1665.6|1665.4|1666|1665.8|1665.4|1665.2|2890
1623405750000|2021-06-11 10:02:30|1665.8|1665.6|1665.8|1665.6|1666|1665.6|1665.8|1665.4|468
1623405760000|2021-06-11 10:02:40|1666|1665.8|1666|1665.8|1666|1665.8|1665.8|1665.6|775
1623405770000|2021-06-11 10:02:50|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|271
1623405780000|2021-06-11 10:03:00|1666.2||1666||1666.2||1666||0
1623405790000|2021-06-11 10:03:10|1666.2|1666|1666.4|1666|1666.6|1666.4|1666.2|1666|1990
1623405810000|2021-06-11 10:03:30||1666.2||1666.2||1666.2||1666.2|0
1623405820000|2021-06-11 10:03:40||1666||1666||1666||1666|1983
1623405830000|2021-06-11 10:03:50|1666.2||1666.2||1666.2||1666.2||0
1623405840000|2021-06-11 10:04:00|1666|1665.8|1666.2|1665.8|1666.2|1666|1666|1665.8|5912
1623405850000|2021-06-11 10:04:10|1666.4|1666|1666.4|1666.2|1666.4|1666.2|1666.4|1666|380
1623405860000|2021-06-11 10:04:20|||||||||141
1623405870000|2021-06-11 10:04:30|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|669
1623405900000|2021-06-11 10:05:00|1666.4|1666.2|1666.4|1666.2|1666.6|1666.2|1666.4|1666.2|1499
1623405920000|2021-06-11 10:05:20|1666.2|1666|1666.8|1666.6|1666.8|1666.6|1666.2|1666|3409
1623405930000|2021-06-11 10:05:30|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|211
1623405960000|2021-06-11 10:06:00|1666.8|1666.6|1667.2|1666.8|1667.2|1666.8|1666.6|1666.4|2567
1623405970000|2021-06-11 10:06:10|1667|1666.6|1667|1666.8|1667|1666.8|1667|1666.6|0
1623405990000|2021-06-11 10:06:30||1666.6||1666.6||1666.6||1666.6|0
1623406000000|2021-06-11 10:06:40|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|1379
1623406010000|2021-06-11 10:06:50|||||||||200
1623406030000|2021-06-11 10:07:10|1667|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|3912
1623406040000|2021-06-11 10:07:20|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|5370
1623406050000|2021-06-11 10:07:30|1666.6||1666.6||1666.6||1666.6||0
1623406060000|2021-06-11 10:07:40|1666.8|1666.6|1667.2|1667|1667.4|1667|1666.8|1666.6|22766
1623406070000|2021-06-11 10:07:50|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|1344
1623406080000|2021-06-11 10:08:00|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|1285
1623406090000|2021-06-11 10:08:10|1667.6|1667.4|1667.2|1667|1667.8|1667.6|1667.2|1667|8693
1623406100000|2021-06-11 10:08:20|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|510
1623406110000|2021-06-11 10:08:30|1666.8|1666.6|1667.2|1667|1667.2|1667|1666.8|1666.6|1142
1623406120000|2021-06-11 10:08:40|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|420
1623406130000|2021-06-11 10:08:50|1667.2||1667.2||1667.2||1667.2||0
1623406140000|2021-06-11 10:09:00|1667.4|1667.2|1667.6|1667.4|1667.8|1667.4|1667.4|1667.2|3906
1623406150000|2021-06-11 10:09:10|1667.8|1667.6|1668.4|1668.2|1668.4|1668.2|1667.8|1667.6|18064
1623406170000|2021-06-11 10:09:30|1668.2|1668|1668.2|1668|1668.2|1668|1668|1667.8|6257
1623406180000|2021-06-11 10:09:40||1667.8||1667.8||1668||1667.8|0
1623406190000|2021-06-11 10:09:50|1668.6|1668|1668.2|1668|1668.6|1668.4|1668.2|1668|5653
1623406200000|2021-06-11 10:10:00|1668.4|1668.2|1668.4|1668.2|1668.6|1668.2|1668.4|1668.2|0
1623406210000|2021-06-11 10:10:10|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|343
1623406220000|2021-06-11 10:10:20|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|212
1623406230000|2021-06-11 10:10:30|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1661
1623406240000|2021-06-11 10:10:40|1668||1667.8||1668||1667.8||310
1623406250000|2021-06-11 10:10:50|1668||1667.8||1668||1667.8||0
1623406260000|2021-06-11 10:11:00|1668.2|1667.8|1668.6|1668.2|1668.6|1668.4|1668|1667.8|7482
1623406270000|2021-06-11 10:11:10|1668.4||1668.6||1668.6||1668.4||0
1623406280000|2021-06-11 10:11:20|1668.4|1668|1668.4|1668.2|1668.4|1668.2|1668.4|1668|1813
1623406300000|2021-06-11 10:11:40|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|2986
1623406320000|2021-06-11 10:12:00|1668.4|1668.2|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|2369
1623406330000|2021-06-11 10:12:10|1668.2|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|2918
1623406340000|2021-06-11 10:12:20|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|2385
1623406360000|2021-06-11 10:12:40|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|275
1623406370000|2021-06-11 10:12:50|1668.2|1668|1668.4|1668.2|1668.6|1668.4|1668.2|1668|4544
1623406380000|2021-06-11 10:13:00|1668.6||1668.6||1668.6||1668.4||1700
1623406390000|2021-06-11 10:13:10||1668.4||1668.4||1668.4||1668.4|0
1623406400000|2021-06-11 10:13:20|||||||||2612
1623406410000|2021-06-11 10:13:30|||||||||1210
1623406430000|2021-06-11 10:13:50|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|8401
1623406440000|2021-06-11 10:14:00|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|0
1623406460000|2021-06-11 10:14:20|1668.6|1668|1668.4|1668.2|1668.6|1668.2|1668.4|1668|21613
1623406470000|2021-06-11 10:14:30|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|350
1623406480000|2021-06-11 10:14:40|1668|1667.8|1668.2|1667.8|1668.2|1667.8|1667.8|1667.6|3837
1623406500000|2021-06-11 10:15:00|1668.4|1668|1668.4|1668.2|1668.4|1668.2|1668.4|1668|4372
1623406510000|2021-06-11 10:15:10|1668.6|1668.4|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|1444
1623406540000|2021-06-11 10:15:40|1669|1668.8|1669|1668.8|1669|1668.8|1668.6|1668.4|9999
1623406550000|2021-06-11 10:15:50|||||||||5448
1623406560000|2021-06-11 10:16:00|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.8|7475
1623406570000|2021-06-11 10:16:10|1669.2|1669|1669.6|1669.4|1669.6|1669.4|1669.2|1669|12912
1623406580000|2021-06-11 10:16:20|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|4554
1623406590000|2021-06-11 10:16:30|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|4236
1623406620000|2021-06-11 10:17:00|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1034
1623406630000|2021-06-11 10:17:10|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.4|1669.4|0
1623406640000|2021-06-11 10:17:20|1669.4|1669.2|1669.4|1669.2|1669.4|1669.4|1669.4|1669.2|727
1623406650000|2021-06-11 10:17:30|1669.6||1669.6||1669.6||1669.6||0
1623406660000|2021-06-11 10:17:40|1669.4||1669.4||1669.4||1669.4||0
1623406680000|2021-06-11 10:18:00|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|761
1623406700000|2021-06-11 10:18:20|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|3916
1623406720000|2021-06-11 10:18:40|||||||||100
1623406730000|2021-06-11 10:18:50|||||||||1750
1623406740000|2021-06-11 10:19:00|1670|1669.8|1670|1669.8|1670.2|1670|1670|1669.8|22978
1623406750000|2021-06-11 10:19:10|1669.8|1669.6|1669.4|1669|1669.8|1669.6|1669.4|1669|2398
1623406760000|2021-06-11 10:19:20|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|0
1623406770000|2021-06-11 10:19:30|1669||1669||1669||1669||0
1623406780000|2021-06-11 10:19:40|1669.2|1668.6|1669|1668.6|1669.2|1668.8|1669|1668.6|1912
1623406790000|2021-06-11 10:19:50|1669.2|1668.8|1669.4|1669.2|1669.4|1669.2|1669.2|1668.8|2824
1623406800000|2021-06-11 10:20:00|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|3887
1623406820000|2021-06-11 10:20:20|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|848
1623406830000|2021-06-11 10:20:30|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|638
1623406840000|2021-06-11 10:20:40|1669.8|1669.4|1669.4|1669|1669.8|1669.6|1669.4|1669|1589
1623406860000|2021-06-11 10:21:00||1669.2||1669.2||1669.2||1669.2|350
1623406870000|2021-06-11 10:21:10|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.8|958
1623406880000|2021-06-11 10:21:20|1670|1669|1669.8|1669.4|1670|1669.4|1669.4|1669|39429
1623406890000|2021-06-11 10:21:30||1669.6||1669.6||1669.6||1669.6|0
1623406900000|2021-06-11 10:21:40|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|721
1623406910000|2021-06-11 10:21:50|1669.4|1669.2|1669.6|1669.2|1669.6|1669.2|1669.4|1669.2|890
1623406940000|2021-06-11 10:22:20|1669.8|1669.4|1669.8|1669.6|1670|1669.6|1669.8|1669.4|3272
1623406950000|2021-06-11 10:22:30|1669.6|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|1160
1623406960000|2021-06-11 10:22:40|1669.4|1669.2|1669.6|1669.2|1669.6|1669.2|1669.4|1669.2|818
1623406980000|2021-06-11 10:23:00||1669.4||1669.4||1669.4||1669.4|0
1623406990000|2021-06-11 10:23:10|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|210
1623407000000|2021-06-11 10:23:20|1669.8||1670||1670||1669.8||0
1623407030000|2021-06-11 10:23:50|1669.8|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.8|600
1623407040000|2021-06-11 10:24:00|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|6168
1623407060000|2021-06-11 10:24:20|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|487
1623407070000|2021-06-11 10:24:30|1669.8|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.6|1970
1623407090000|2021-06-11 10:24:50|1669.6|1669.4|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|1315
1623407110000|2021-06-11 10:25:10|1670|1669.8|1669.6|1669.4|1670|1669.8|1669.6|1669.4|7614
1623407130000|2021-06-11 10:25:30|1669.4|1669.2|1669.2|1669|1669.6|1669.2|1669|1668.6|10901
1623407140000|2021-06-11 10:25:40|1669.4||1669.4||1669.4||1669.4||0
1623407150000|2021-06-11 10:25:50|1669.2|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669.2|2830
1623407170000|2021-06-11 10:26:10|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669.2|1669|385
1623407180000|2021-06-11 10:26:20||1669||1669||1669||1669|0
1623407190000|2021-06-11 10:26:30|1669.2|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669.2|1165
1623407200000|2021-06-11 10:26:40||1669||1669||1669.2||1669|100
1623407210000|2021-06-11 10:26:50||1669.2||1669.2||1669.2||1669.2|0
1623407220000|2021-06-11 10:27:00|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|210
1623407230000|2021-06-11 10:27:10|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|1893
1623407240000|2021-06-11 10:27:20|1669||1669.2||1669.2||1669||0
1623407250000|2021-06-11 10:27:30|1669|1669|1669|1668.8|1669|1669|1669|1668.8|224
1623407260000|2021-06-11 10:27:40|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|141
1623407270000|2021-06-11 10:27:50||1668.8||1668.8||1668.8||1668.8|310
1623407280000|2021-06-11 10:28:00|1669|1669|1669.2|1669|1669.2|1669|1669|1669|210
1623407290000|2021-06-11 10:28:10|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|3547
1623407300000|2021-06-11 10:28:20|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|1762
1623407310000|2021-06-11 10:28:30|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|750
1623407340000|2021-06-11 10:29:00|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|2383
1623407350000|2021-06-11 10:29:10|1668.6|1668.4|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|1915
1623407360000|2021-06-11 10:29:20|1668.8||1668.6||1668.8||1668.6||0
1623407430000|2021-06-11 10:30:30|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|2983
1623407440000|2021-06-11 10:30:40|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|3431
1623407450000|2021-06-11 10:30:50|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|254
1623407460000|2021-06-11 10:31:00|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|7285
1623407490000|2021-06-11 10:31:30|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|255
1623407500000|2021-06-11 10:31:40|1669.2||1669||1669.2||1669||1311
1623407520000|2021-06-11 10:32:00|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|2466
1623407530000|2021-06-11 10:32:10|1668.8|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.6|4681
1623407540000|2021-06-11 10:32:20|1669|1669|1669|1668.8|1669.2|1669|1669|1668.8|1612
1623407550000|2021-06-11 10:32:30|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|2694
1623407570000|2021-06-11 10:32:50|1669.4|1669.2|1669.8|1669.6|1669.8|1669.6|1669.4|1669.2|14984
1623407580000|2021-06-11 10:33:00|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|4584
1623407590000|2021-06-11 10:33:10|1669.4|1669.4|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|2241
1623407600000|2021-06-11 10:33:20|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|350
1623407620000|2021-06-11 10:33:40|1670|1669.8|1670.2|1669.8|1670.6|1670.2|1670|1669.8|25535
1623407630000|2021-06-11 10:33:50|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.6|0
1623407640000|2021-06-11 10:34:00||1669.8||1669.6||1669.8||1669.6|0
1623407650000|2021-06-11 10:34:10||1669.8||1669.6||1669.8||1669.6|0
1623407660000|2021-06-11 10:34:20|1669.8||1669.8||1669.8||1669.8||890
1623407680000|2021-06-11 10:34:40|1669.6|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|916
1623407700000|2021-06-11 10:35:00|||||||||1908
1623407710000|2021-06-11 10:35:10|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|194
1623407720000|2021-06-11 10:35:20||1669.4||1669.4||1669.4||1669.4|7900
1623407740000|2021-06-11 10:35:40|1669.6|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|5734
1623407760000|2021-06-11 10:36:00|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|3523
1623407770000|2021-06-11 10:36:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|860
1623407810000|2021-06-11 10:36:50|1670.2|1670|1670.6|1670.2|1670.6|1670.4|1670.2|1670|21395
1623407830000|2021-06-11 10:37:10|1670.4|1670|1670.2|1669.8|1670.4|1670|1670|1669.6|4475
1623407840000|2021-06-11 10:37:20||1670||1670||1670||1669.8|0
1623407870000|2021-06-11 10:37:50|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.2|1670|5551
1623407880000|2021-06-11 10:38:00|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|4162
1623407890000|2021-06-11 10:38:10|1670.6|1670.6|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|918
1623407910000|2021-06-11 10:38:30|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|715
1623407920000|2021-06-11 10:38:40|1670.6|1670.6|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|210
1623407930000|2021-06-11 10:38:50|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|3052
1623407940000|2021-06-11 10:39:00|1670.6|1670|1670.6|1670.2|1670.6|1670.2|1670.2|1670|4688
1623407950000|2021-06-11 10:39:10|1670.4||1670.6||1670.6||1670.4||0
1623407960000|2021-06-11 10:39:20|1670.4|1670.4|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|4612
1623407990000|2021-06-11 10:39:50|1670.4||1670.4||1670.4||1670.4||0
1623408010000|2021-06-11 10:40:10|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|1534
1623408020000|2021-06-11 10:40:20|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|6001
1623408030000|2021-06-11 10:40:30|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|1121
1623408040000|2021-06-11 10:40:40||1669.4||1669.6||1669.6||1669.4|192
1623408050000|2021-06-11 10:40:50|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|1438
1623408060000|2021-06-11 10:41:00||1669.4||1669.2||1669.4||1669.2|0
1623408070000|2021-06-11 10:41:10||1669.4||1669.4||1669.4||1669.4|0
1623408080000|2021-06-11 10:41:20|1669.8|1669.6|1670.2|1669.8|1670.2|1670|1669.8|1669.6|4412
1623408090000|2021-06-11 10:41:30|1670|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.6|1619
1623408120000|2021-06-11 10:42:00|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|1497
1623408130000|2021-06-11 10:42:10|1669.6|1669|1669.8|1669.4|1669.8|1669.4|1669.6|1669|531
1623408150000|2021-06-11 10:42:30||1669.6||1669.6||1669.6||1669.6|880
1623408160000|2021-06-11 10:42:40|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|877
1623408170000|2021-06-11 10:42:50|||||||||886
1623408180000|2021-06-11 10:43:00|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|434
1623408190000|2021-06-11 10:43:10||1669||1669||1669||1669|993
1623408200000|2021-06-11 10:43:20|1669.2||1669.2||1669.2||1669.2||0
1623408210000|2021-06-11 10:43:30|1669|1668.8|1669.8|1669.6|1669.8|1669.6|1669|1668.8|14337
1623408220000|2021-06-11 10:43:40|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|210
1623408240000|2021-06-11 10:44:00|1669.4|1669.2|1669.4|1669|1669.4|1669.4|1669.4|1669|4234
1623408250000|2021-06-11 10:44:10|1669.2||1669.4||1669.4||1669.2||152
1623408260000|2021-06-11 10:44:20|1669.8|1669.2|1669.8|1669.4|1669.8|1669.6|1669.8|1669.2|4056
1623408270000|2021-06-11 10:44:30|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|0
1623408280000|2021-06-11 10:44:40|||||||||80
1623408300000|2021-06-11 10:45:00||1669.4||1669.4||1669.4||1669.4|570
1623408310000|2021-06-11 10:45:10|||||||||2000
1623408320000|2021-06-11 10:45:20|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|7952
1623408330000|2021-06-11 10:45:30|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|468
1623408340000|2021-06-11 10:45:40|1670|1669.8|1670.4|1670|1670.4|1670.2|1670|1669.8|2600
1623408350000|2021-06-11 10:45:50|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.8|43
1623408360000|2021-06-11 10:46:00|1670|1669.6|1670|1669.8|1670|1669.8|1670|1669.6|1724
1623408370000|2021-06-11 10:46:10|1670.2||1670.2||1670.2||1670.2||0
1623408380000|2021-06-11 10:46:20|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1669.8|1669.6|612
1623408390000|2021-06-11 10:46:30|1670||1670||1670||1670||0
1623408400000|2021-06-11 10:46:40|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|200
1623408410000|2021-06-11 10:46:50|1670||1670||1670||1670||0
1623408420000|2021-06-11 10:47:00|1669.8||1670||1670||1669.8||10
1623408450000|2021-06-11 10:47:30|||||||||26
1623408460000|2021-06-11 10:47:40|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.4|1669|2820
1623408470000|2021-06-11 10:47:50|1669.2|1669.2|1669.6|1669.2|1669.6|1669.2|1669.2|1669|758
1623408490000|2021-06-11 10:48:10|1669.4||1669.4||1669.4||1669.4||0
1623408510000|2021-06-11 10:48:30|||||||||1808
1623408520000|2021-06-11 10:48:40|1669.6|1669.4|1669.8|1669.6|1669.8|1669.6|1669.4|1669.2|5607
1623408530000|2021-06-11 10:48:50|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|8551
1623408540000|2021-06-11 10:49:00|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|5840
1623408550000|2021-06-11 10:49:10|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|3215
1623408560000|2021-06-11 10:49:20|1669.2|1669|1669|1668.6|1669.2|1669|1669|1668.6|1294
1623408580000|2021-06-11 10:49:40|1668.8|1668.8|1668.8|1668.6|1668.8|1668.8|1668.8|1668.6|0
1623408590000|2021-06-11 10:49:50|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.6|979
1623408600000|2021-06-11 10:50:00|1669.2|1668.8|1669.6|1669.4|1669.6|1669.4|1669.2|1668.8|5353
1623408610000|2021-06-11 10:50:10|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|0
1623408620000|2021-06-11 10:50:20||1669.2||1669.2||1669.2||1669.2|0
1623408630000|2021-06-11 10:50:30|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.4|1669|3644
1623408640000|2021-06-11 10:50:40||1669.2||1669||1669.2||1669|314
1623408660000|2021-06-11 10:51:00|1669.2|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|4158
1623408690000|2021-06-11 10:51:30|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|2037
1623408700000|2021-06-11 10:51:40|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|2200
1623408720000|2021-06-11 10:52:00|1669.8|1669.6|1670|1669.6|1670|1669.8|1669.6|1669.4|3363
1623408730000|2021-06-11 10:52:10|1669.8|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|615
1623408770000|2021-06-11 10:52:50|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|2674
1623408780000|2021-06-11 10:53:00|||||||||20
1623408800000|2021-06-11 10:53:20|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|4819
1623408810000|2021-06-11 10:53:30|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|20399
1623408870000|2021-06-11 10:54:30|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|704
1623408880000|2021-06-11 10:54:40||1669.8||1669.8||1669.8||1669.8|1765
1623408890000|2021-06-11 10:54:50||1670||1669.8||1670||1669.8|329
1623408900000|2021-06-11 10:55:00|1670||1670||1670||1670||0
1623408910000|2021-06-11 10:55:10|||||||||331
1623408920000|2021-06-11 10:55:20|1670.2||1670.2||1670.2||1670.2||0
1623408930000|2021-06-11 10:55:30|1670|1670|1670.2|1670|1670.2|1670|1670|1670|175
1623408940000|2021-06-11 10:55:40|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|1787
1623408960000|2021-06-11 10:56:00||1669.4||1669.6||1669.6||1669.4|395
1623408970000|2021-06-11 10:56:10|1669.6|1669.4|1670|1669.8|1670|1669.8|1669.6|1669.4|210
1623409000000|2021-06-11 10:56:40|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|5538
1623409010000|2021-06-11 10:56:50||1669.8||1669.8||1669.8||1669.8|0
1623409020000|2021-06-11 10:57:00|1670|1670|1670.4|1670.2|1670.4|1670.2|1670|1669.8|5379
1623409030000|2021-06-11 10:57:10|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|8966
1623409040000|2021-06-11 10:57:20|1671|1670.8|1671.4|1671.2|1671.6|1671.4|1671|1670.8|14744
1623409050000|2021-06-11 10:57:30|1671.6|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.4|523
1623409060000|2021-06-11 10:57:40|1671.4|1671.2|1672|1671.8|1672|1671.8|1671.4|1671.2|4882
1623409070000|2021-06-11 10:57:50|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|7164
1623409080000|2021-06-11 10:58:00|1672|1671.6|1671.6|1671.4|1672|1671.6|1671.6|1671.4|6783
1623409090000|2021-06-11 10:58:10||1671.2||1671.2||1671.2||1671.2|0
1623409100000|2021-06-11 10:58:20||1671.4||1671.2||1671.4||1671.2|456
1623409110000|2021-06-11 10:58:30|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1671|744
1623409120000|2021-06-11 10:58:40|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.6|1671.2|3868
1623409130000|2021-06-11 10:58:50|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671.2|3500
1623409140000|2021-06-11 10:59:00|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|817
1623409150000|2021-06-11 10:59:10|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|3872
1623409170000|2021-06-11 10:59:30|1671|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.6|7821
1623409180000|2021-06-11 10:59:40|1671.2|1671|1671|1670.6|1671.2|1671|1671|1670.6|4563
1623409190000|2021-06-11 10:59:50|1670.8|1670.4|1670.2|1670|1670.8|1670.4|1670.2|1670|6404
1623409200000|2021-06-11 11:00:00|1670.4|1669.8|1670|1669.8|1670.4|1670|1670|1669.8|4297
1623409220000|2021-06-11 11:00:20|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|3679
1623409230000|2021-06-11 11:00:30|1670|1669.8|1670.2|1670|1670.4|1670.2|1670|1669.8|4978
1623409240000|2021-06-11 11:00:40||1669.8||1670||1670||1669.8|985
1623409250000|2021-06-11 11:00:50|1670.4|1670.2|1670.2|1670|1670.4|1670.2|1670.2|1670|350
1623409260000|2021-06-11 11:01:00|1670.4|1669.8|1669.8|1669.4|1670.4|1669.8|1669.8|1669.4|5143
1623409270000|2021-06-11 11:01:10|1669.6||1669.6||1669.6||1669.6||0
1623409290000|2021-06-11 11:01:30|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|0
1623409300000|2021-06-11 11:01:40|1669.6||1669.6||1669.6||1669.6||400
1623409310000|2021-06-11 11:01:50|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|1268
1623409320000|2021-06-11 11:02:00|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|607
1623409340000|2021-06-11 11:02:20|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|0
1623409350000|2021-06-11 11:02:30|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|210
1623409360000|2021-06-11 11:02:40||1668.6||1668.6||1668.6||1668.6|0
1623409370000|2021-06-11 11:02:50|1668.8||1669||1669||1668.8||395
1623409380000|2021-06-11 11:03:00|||||||||332
1623409390000|2021-06-11 11:03:10||1668.8||1668.8||1668.8||1668.8|0
1623409400000|2021-06-11 11:03:20|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|597
1623409410000|2021-06-11 11:03:30|1669.4|1669.2|1670.6|1670.2|1670.8|1670.4|1669.2|1669.2|17952
1623409420000|2021-06-11 11:03:40|1671|1670.4|1670.8|1670.6|1671|1670.8|1670.8|1670.4|3424
1623409430000|2021-06-11 11:03:50|1671.2|1670.8|1670.8|1670.6|1671.2|1671|1670.8|1670.6|4799
1623409440000|2021-06-11 11:04:00|1671|1670.4|1671|1670.8|1671.2|1670.8|1670.8|1670.4|3878
1623409450000|2021-06-11 11:04:10|1671.2|1671|1671|1670.6|1671.2|1671|1671|1670.6|690
1623409460000|2021-06-11 11:04:20|1671.2|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|2253
1623409470000|2021-06-11 11:04:30|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|2547
1623409480000|2021-06-11 11:04:40|1671|1671|1671|1670.8|1671.2|1671|1671|1670.8|2715
1623409490000|2021-06-11 11:04:50|1671.2|1671|1671.2|1671|1671.4|1671.2|1671.2|1671|1345
1623409500000|2021-06-11 11:05:00|1671.4||1671.4||1671.4||1671.2||790
1623409520000|2021-06-11 11:05:20|1671.2|1671.2|1671.2|1670.8|1671.2|1671.2|1671.2|1670.8|3131
1623409540000|2021-06-11 11:05:40|1671.4|1671|1671.6|1671.4|1671.6|1671.4|1671.4|1671|3719
1623409550000|2021-06-11 11:05:50|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671.2|815
1623409560000|2021-06-11 11:06:00|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|560
1623409570000|2021-06-11 11:06:10|1671.6|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|3894
1623409580000|2021-06-11 11:06:20|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.2|1672
1623409590000|2021-06-11 11:06:30|1671.8|1671.2|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|0
1623409600000|2021-06-11 11:06:40|1671.8|1671.4|1671.4|1671.2|1671.8|1671.4|1671.4|1671.2|1141
1623409610000|2021-06-11 11:06:50|1671.2|1671|1671.2|1671|1671.4|1671|1671.2|1671|401
1623409620000|2021-06-11 11:07:00|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1671|560
1623409630000|2021-06-11 11:07:10|1671.2||1671.2||1671.2||1671.2||0
1623409640000|2021-06-11 11:07:20|1671|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.8|3723
1623409650000|2021-06-11 11:07:30|1671|1671|1671.2|1670.8|1671.2|1671|1671|1670.8|330
1623409660000|2021-06-11 11:07:40|1671|1670.6|1671.2|1671|1671.4|1671.2|1671|1670.6|560
1623409670000|2021-06-11 11:07:50|1671.4|1670.8|1671.4|1671|1671.6|1671.4|1671.4|1670.8|7372
1623409680000|2021-06-11 11:08:00||1671.2||1671||1671.2||1671|2521
1623409690000|2021-06-11 11:08:10|1671.2|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|862
1623409700000|2021-06-11 11:08:20|||||||||3953
1623409710000|2021-06-11 11:08:30|1671|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.8|5110
1623409720000|2021-06-11 11:08:40|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.6|350
1623409730000|2021-06-11 11:08:50|1670.6|1670.4|1670.6|1670.2|1670.8|1670.4|1670.4|1670.2|2680
1623409740000|2021-06-11 11:09:00|1670.4||1670.6||1670.6||1670.4||876
1623409750000|2021-06-11 11:09:10|1670.4|1670|1670.4|1670|1670.6|1670.2|1670.4|1670|1856
1623409760000|2021-06-11 11:09:20|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|440
1623409770000|2021-06-11 11:09:30||1670.4||1670.2||1670.4||1670.2|0
1623409780000|2021-06-11 11:09:40|1670.4|1670.4|1670.4|1670.2|1670.6|1670.4|1670.4|1670.2|1116
1623409790000|2021-06-11 11:09:50|||||||||331
1623409800000|2021-06-11 11:10:00|1670.6||1670.4||1670.6||1670.4||0
1623409820000|2021-06-11 11:10:20|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|0
1623409830000|2021-06-11 11:10:30|1670.4|1670.2|1670.2|1669.8|1670.6|1670.4|1670.2|1669.8|2722
1623409840000|2021-06-11 11:10:40|1670|1670|1670|1669.8|1670|1670|1669.8|1669.6|4267
1623409860000|2021-06-11 11:11:00|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|470
1623409880000|2021-06-11 11:11:20|1669.6|1669.4|1669.8|1669.6|1670|1669.6|1669.6|1669.4|4715
1623409900000|2021-06-11 11:11:40|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1600
1623409910000|2021-06-11 11:11:50|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|938
1623409920000|2021-06-11 11:12:00|1669.6||1669.6||1669.6||1669.6||0
1623409940000|2021-06-11 11:12:20|1669.4|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|337
1623409950000|2021-06-11 11:12:30|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|215
1623409960000|2021-06-11 11:12:40|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|12615
1623409970000|2021-06-11 11:12:50|1668.6||1668.6||1668.6||1668.6||0
1623409980000|2021-06-11 11:13:00|1668.4|1668.2|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|1980
1623409990000|2021-06-11 11:13:10|||||||||437
1623410000000|2021-06-11 11:13:20|1668.6|1668.4|1669|1668.8|1669.2|1668.8|1668.6|1668.4|4269
1623410020000|2021-06-11 11:13:40|1669.2|1669|1669.2|1668.8|1669.2|1669|1669|1668.8|3752
1623410040000|2021-06-11 11:14:00|1669|1668.6|1669|1668.6|1669.2|1668.8|1669|1668.6|1022
1623410050000|2021-06-11 11:14:10|1668.8|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|2487
1623410060000|2021-06-11 11:14:20|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|3849
1623410070000|2021-06-11 11:14:30|1668.2||1668.2||1668.2||1668.2||0
1623410090000|2021-06-11 11:14:50|1668.4||1668.2||1668.4||1668.2||0
1623410100000|2021-06-11 11:15:00|1668.4|1668.2|1667.6|1667.2|1668.4|1668.2|1667.6|1667.2|9901
1623410110000|2021-06-11 11:15:10|1667.8|1667.4|1667.6|1667.2|1668|1667.8|1667.6|1667.2|5640
1623410120000|2021-06-11 11:15:20|1667.8|1667.4|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|851
1623410140000|2021-06-11 11:15:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|210
1623410160000|2021-06-11 11:16:00|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|4363
1623410170000|2021-06-11 11:16:10|||||||||6
1623410180000|2021-06-11 11:16:20|1667.4|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|6419
1623410200000|2021-06-11 11:16:40|1667.4|1667|1667|1666.8|1667.6|1667.2|1667|1666.8|8780
1623410210000|2021-06-11 11:16:50|||||||||564
1623410220000|2021-06-11 11:17:00|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1024
1623410230000|2021-06-11 11:17:10|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|450
1623410250000|2021-06-11 11:17:30||1666.6||1666.6||1666.6||1666.4|315
1623410270000|2021-06-11 11:17:50||1666.4||1666.4||1666.4||1666.4|561
1623410290000|2021-06-11 11:18:10||1666.6||1666.6||1666.6||1666.6|0
1623410300000|2021-06-11 11:18:20|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|3216
1623410310000|2021-06-11 11:18:30|1667.2|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|1924
1623410320000|2021-06-11 11:18:40|1667.4|1667.2|1667.8|1667.6|1668|1667.8|1667.2|1667.2|4894
1623410340000|2021-06-11 11:19:00|1668|1667.8|1667.6|1667.4|1668|1667.8|1667.6|1667.4|1170
1623410350000|2021-06-11 11:19:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|4001
1623410360000|2021-06-11 11:19:20|1667.4|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|609
1623410370000|2021-06-11 11:19:30|1667|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.6|0
1623410390000|2021-06-11 11:19:50|1667||1666.8||1667||1666.8||760
1623410400000|2021-06-11 11:20:00|1667|1666.8|1667.4|1667|1667.4|1667.2|1667|1666.8|8056
1623410410000|2021-06-11 11:20:10||1667.2||1667||1667.2||1667|0
1623410430000|2021-06-11 11:20:30|1667.2|1667.2|1667|1666.8|1667.2|1667.2|1667|1666.8|1637
1623410460000|2021-06-11 11:21:00|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|1361
1623410470000|2021-06-11 11:21:10||1666.6||1666.6||1666.6||1666.6|0
1623410480000|2021-06-11 11:21:20|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|561
1623410490000|2021-06-11 11:21:30|1667|1666.6|1667.2|1666.8|1667.2|1667|1667|1666.6|7914
1623410500000|2021-06-11 11:21:40|1667|1667|1667|1666.8|1667.2|1667|1667|1666.8|1624
1623410510000|2021-06-11 11:21:50|1667.2||1667||1667.2||1667||0
1623410530000|2021-06-11 11:22:10|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|886
1623410550000|2021-06-11 11:22:30|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|525
1623410600000|2021-06-11 11:23:20|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|2797
1623410610000|2021-06-11 11:23:30|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1529
1623410620000|2021-06-11 11:23:40|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|350
1623410630000|2021-06-11 11:23:50|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|537
1623410640000|2021-06-11 11:24:00|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|932
1623410650000|2021-06-11 11:24:10|1666.6||1666.8||1666.8||1666.6||0
1623410660000|2021-06-11 11:24:20|1666.6|1666.6|1667|1666.6|1667|1666.8|1666.6|1666.4|4083
1623410670000|2021-06-11 11:24:30|1666.8|1666.8|1667|1666.8|1667|1666.8|1666.8|1666.8|0
1623410680000|2021-06-11 11:24:40|1666.8|1666.6|1667.2|1667|1667.4|1667.2|1666.8|1666.6|8225
1623410690000|2021-06-11 11:24:50|1667|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|861
1623410700000|2021-06-11 11:25:00|1667.2|1666.8|1666|1665.6|1667.2|1666.8|1666|1665.6|5772
1623410710000|2021-06-11 11:25:10|1665.8|1665.4|1664.8|1664.6|1665.8|1665.6|1664.6|1664.4|9009
1623410720000|2021-06-11 11:25:20|1665|1664.8|1665.4|1665.2|1665.6|1665.4|1665|1664.8|4308
1623410730000|2021-06-11 11:25:30|1665.2|1665|1665.4|1665|1665.4|1665.2|1665.2|1665|2448
1623410740000|2021-06-11 11:25:40|1665.2|1665.2|1665.4|1665.2|1665.4|1665.2|1665.2|1665.2|1647
1623410750000|2021-06-11 11:25:50|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|979
1623410790000|2021-06-11 11:26:30|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.4|1665|1113
1623410800000|2021-06-11 11:26:40|1665.2|1664.8|1664.6|1664.4|1665.2|1664.8|1664.4|1664|1135
1623410810000|2021-06-11 11:26:50|1664.8|1664.2|1664.8|1664.6|1664.8|1664.6|1664.8|1664.2|0
1623410820000|2021-06-11 11:27:00|1664.6|1664.4|1664.8|1664.6|1664.8|1664.6|1664.6|1664.2|356
1623410840000|2021-06-11 11:27:20|1664.6|1664.4|1664.6|1664.4|1664.6|1664.4|1664.6|1664.4|921
1623410850000|2021-06-11 11:27:30|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|211
1623410860000|2021-06-11 11:27:40|1665|1664.4|1664.8|1664.6|1665|1664.6|1664.8|1664.4|0
1623410880000|2021-06-11 11:28:00|1664.6|1664.4|1664.4|1664.2|1664.6|1664.4|1664.4|1664.2|962
1623410890000|2021-06-11 11:28:10|1664.6|1664|1664.6|1664.4|1664.6|1664.4|1664.6|1664|211
1623410910000|2021-06-11 11:28:30|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|1664.8|1664.4|503
1623410920000|2021-06-11 11:28:40|1665|1664.8|1665|1664.8|1665|1664.8|1665|1664.6|954
1623410930000|2021-06-11 11:28:50|1664.8|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.6|0
1623410950000|2021-06-11 11:29:10|1664.8|1664.4|1664.2|1664|1664.8|1664.4|1664.2|1664|2567
1623410970000|2021-06-11 11:29:30|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|1673
1623410980000|2021-06-11 11:29:40|1664.2|1664|1664.4|1664.2|1664.4|1664.2|1664.2|1664|1330
1623410990000|2021-06-11 11:29:50|1664.6|1664.4|1665|1664.8|1665|1664.8|1664.6|1664.4|2690
1623411000000|2021-06-11 11:30:00|1665.2|1665|1664.8|1664.6|1665.2|1665|1664.8|1664.6|2334
1623411010000|2021-06-11 11:30:10|1665|1664.8|1665.2|1664.8|1665.2|1665|1665|1664.8|2751
1623411020000|2021-06-11 11:30:20|1665|1665|1665.4|1665|1665.4|1665|1665|1665|211
1623411030000|2021-06-11 11:30:30|1665.6|1665.2|1665.8|1665.4|1665.8|1665.6|1665.6|1665.2|2131
1623411040000|2021-06-11 11:30:40|1665.6|1665.2|1665.6|1665.4|1665.6|1665.4|1665.6|1665.2|0
1623411050000|2021-06-11 11:30:50||1665.2||1665.4||1665.4||1665.2|0
1623411060000|2021-06-11 11:31:00|1665.4|1665.2|1665.6|1665.4|1665.6|1665.4|1665.4|1665.2|586
1623411070000|2021-06-11 11:31:10||1665.2||1665.2||1665.2||1665.2|362
1623411080000|2021-06-11 11:31:20|1665.8|1665.4|1666|1665.8|1666|1665.8|1665.8|1665.4|2484
1623411110000|2021-06-11 11:31:50|1665.8|1665.6|1665.4|1665|1665.8|1665.6|1665.2|1665|2788
1623411130000|2021-06-11 11:32:10|1665.2|1665.2|1665.2|1664.8|1665.2|1665.2|1665|1664.8|6826
1623411140000|2021-06-11 11:32:20|1665|1664.6|1665.2|1665|1665.2|1665|1665|1664.6|211
1623411150000|2021-06-11 11:32:30|1665.4|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|1148
1623411160000|2021-06-11 11:32:40|1665.4||1665.4||1665.4||1665.4||0
1623411170000|2021-06-11 11:32:50|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.2|1388
1623411180000|2021-06-11 11:33:00|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|793
1623411190000|2021-06-11 11:33:10|1666|1665.6|1665.6|1665.4|1666|1665.8|1665.6|1665.4|2689
1623411200000|2021-06-11 11:33:20|1665.4|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665|1498
1623411210000|2021-06-11 11:33:30|1665.6|1665.6|1665.8|1665.6|1665.8|1665.6|1665.6|1665.6|1000
1623411220000|2021-06-11 11:33:40|1666|1665.8|1666|1665.8|1666.2|1666|1666|1665.8|1935
1623411230000|2021-06-11 11:33:50|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1665.8|1147
1623411240000|2021-06-11 11:34:00|1666.2|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|951
1623411250000|2021-06-11 11:34:10|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|785
1623411260000|2021-06-11 11:34:20|1666.2|1666|1666.2|1666|1666.2|1666|1666|1665.8|3355
1623411270000|2021-06-11 11:34:30||1665.8||1666||1666||1665.8|0
1623411280000|2021-06-11 11:34:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1082
1623411300000|2021-06-11 11:35:00|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|411
1623411310000|2021-06-11 11:35:10|1667|1666.6|1666.8|1666.4|1667|1666.6|1666.8|1666.4|982
1623411320000|2021-06-11 11:35:20|1666.6|1666.6|1667|1666.6|1667|1666.8|1666.6|1666.4|6047
1623411330000|2021-06-11 11:35:30||1666.8||1666.6||1666.8||1666.6|0
1623411340000|2021-06-11 11:35:40|1667.2|1666.8|1667.2|1667|1667.2|1667|1667.2|1666.8|2980
1623411350000|2021-06-11 11:35:50|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667|1906
1623411360000|2021-06-11 11:36:00|1667.2|1667|1666.8|1666.4|1667.2|1667|1666.6|1666.2|3377
1623411370000|2021-06-11 11:36:10|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|480
1623411380000|2021-06-11 11:36:20|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|563
1623411390000|2021-06-11 11:36:30|1667|1666.6|1666.8|1666.4|1667|1666.6|1666.8|1666.4|350
1623411400000|2021-06-11 11:36:40|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|442
1623411420000|2021-06-11 11:37:00|1666.2|1665.8|1666|1665.8|1666.2|1665.8|1666|1665.8|496
1623411430000|2021-06-11 11:37:10||1665.6||1665.8||1665.8||1665.6|150
1623411440000|2021-06-11 11:37:20|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|931
1623411450000|2021-06-11 11:37:30|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|0
1623411460000|2021-06-11 11:37:40|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|529
1623411470000|2021-06-11 11:37:50|1666|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|1833
1623411480000|2021-06-11 11:38:00|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.4|1665.2|1594
1623411490000|2021-06-11 11:38:10|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.6|750
1623411500000|2021-06-11 11:38:20|1665.8|1665.4|1665.8|1665.4|1666|1665.4|1665.6|1665.4|3372
1623411520000|2021-06-11 11:38:40|1665.6|1665.2|1665.6|1665.4|1665.6|1665.4|1665.6|1665.2|1315
1623411530000|2021-06-11 11:38:50||1665.2||1665.2||1665.2||1665.2|452
1623411540000|2021-06-11 11:39:00|1665.8|1665.4|1666|1665.6|1666|1665.8|1665.8|1665.4|1322
1623411550000|2021-06-11 11:39:10|1665.8||1665.8||1665.8||1665.8||0
1623411570000|2021-06-11 11:39:30|1666|1665.8|1666|1665.6|1666|1665.8|1666|1665.6|511
1623411590000|2021-06-11 11:39:50||1665.8||1665.8||1665.8||1665.8|0
1623411600000|2021-06-11 11:40:00|1666.2|1666|1665.8|1665.4|1666.2|1666|1665.6|1665.4|3290
1623411620000|2021-06-11 11:40:20||1665.6||1665.6||1665.6||1665.6|340
1623411630000|2021-06-11 11:40:30|1666|1665.8|1666|1665.6|1666|1665.8|1666|1665.6|286
1623411640000|2021-06-11 11:40:40||1665.8||1665.6||1665.8||1665.6|601
1623411700000|2021-06-11 11:41:40||1665.8||1665.8||1665.8||1665.8|0
1623411710000|2021-06-11 11:41:50||1665.6||1665.6||1665.6||1665.6|0
1623411730000|2021-06-11 11:42:10||1665.8||1665.8||1665.8||1665.8|320
1623411740000|2021-06-11 11:42:20|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|662
1623411750000|2021-06-11 11:42:30|1665.8||1665.8||1665.8||1665.8||708
1623411770000|2021-06-11 11:42:50|1665.6|1665.2|1665.4|1665.2|1665.6|1665.2|1665.4|1665.2|2046
1623411780000|2021-06-11 11:43:00|1665.6|1665|1665.8|1665.6|1665.8|1665.6|1665.6|1665|1099
1623411790000|2021-06-11 11:43:10|1665.6|1665.4|1665.4|1665|1665.6|1665.4|1665.4|1665|248
1623411800000|2021-06-11 11:43:20|1665.6|1665.2|1665.4|1665.2|1665.6|1665.2|1665.4|1665|1561
1623411810000|2021-06-11 11:43:30||1665||1665||1665||1665|0
1623411830000|2021-06-11 11:43:50||1665.2||1665.2||1665.2||1665.2|0
1623411840000|2021-06-11 11:44:00|1665.6|1665.4|1665.4|1665.2|1665.6|1665.4|1665.4|1665.2|327
1623411860000|2021-06-11 11:44:20|1665.6|1665.4|1665.2|1665|1665.6|1665.4|1665.2|1665|3099
1623411870000|2021-06-11 11:44:30|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|100
1623411880000|2021-06-11 11:44:40|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|359
1623411890000|2021-06-11 11:44:50|1665.8||1665.8||1665.8||1665.8||1515
1623411900000|2021-06-11 11:45:00|1665.6|1665.6|1665.6|1665.4|1665.6|1665.6|1665.6|1665.4|360
1623411910000|2021-06-11 11:45:10|1665.4|1665.2|1665.4|1665.2|1665.6|1665.4|1665.4|1665.2|3973
1623411930000|2021-06-11 11:45:30|1665.2|1665|1664.8|1664.4|1665.2|1665|1664.8|1664.4|986
1623411960000|2021-06-11 11:46:00|1664.6||1664.6||1664.6||1664.6||0
1623411970000|2021-06-11 11:46:10|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.2|1664|1381
1623411980000|2021-06-11 11:46:20|1664.6|1664.4|1664.6|1664.4|1664.6|1664.4|1664.6|1664.4|139
1623411990000|2021-06-11 11:46:30|1664.4|1664.2|1664.4|1664.2|1664.6|1664.4|1664.4|1664.2|2100
1623412000000|2021-06-11 11:46:40|1664.6|1664|1664.4|1664.2|1664.6|1664.4|1664.4|1664|684
1623412020000|2021-06-11 11:47:00|1664.6||1664.6||1664.6||1664.6||0
1623412030000|2021-06-11 11:47:10|1664.4|1664.4|1664.8|1664.4|1664.8|1664.6|1664.4|1664.4|3619
1623412040000|2021-06-11 11:47:20|1665|1664.6|1665|1664.8|1665|1664.8|1665|1664.6|581
1623412050000|2021-06-11 11:47:30|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|700
1623412060000|2021-06-11 11:47:40|1665|1664.6|1664.8|1664.6|1665|1664.6|1664.8|1664.6|211
1623412070000|2021-06-11 11:47:50|1665|1664.8|1665|1664.8|1665|1664.8|1665|1664.8|561
1623412100000|2021-06-11 11:48:20|1664.8|1664.6|1665.2|1665|1665.2|1665|1664.8|1664.6|2451
1623412110000|2021-06-11 11:48:30||1664.8||1664.8||1664.8||1664.8|381
1623412120000|2021-06-11 11:48:40|1665|1664.6|1664.4|1664|1665|1664.6|1664.4|1664|1858
1623412130000|2021-06-11 11:48:50|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|561
1623412140000|2021-06-11 11:49:00|1664.4|1664|1664.4|1664|1664.4|1664.2|1664.4|1664|1184
1623412150000|2021-06-11 11:49:10|1664.2||1664.2||1664.2||1664.2||0
1623412160000|2021-06-11 11:49:20|1664|1663.8|1664|1663.6|1664|1663.8|1664|1663.6|0
1623412170000|2021-06-11 11:49:30||1663.8||1663.8||1663.8||1663.8|0
1623412180000|2021-06-11 11:49:40||1663.6||1663.6||1663.6||1663.6|0
1623412190000|2021-06-11 11:49:50||1663.8||1663.8||1663.8||1663.8|120
1623412200000|2021-06-11 11:50:00|1663.8|1663.6|1663.2|1663|1663.8|1663.6|1663.2|1663|3842
1623412210000|2021-06-11 11:50:10|1663.4|1663.2|1663.6|1663.4|1663.8|1663.4|1663.4|1663.2|1713
1623412220000|2021-06-11 11:50:20|1663.4|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1663|0
1623412230000|2021-06-11 11:50:30|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1663|1662.8|16193
1623412250000|2021-06-11 11:50:50|1663.2|1662.8|1663|1662.8|1663.2|1662.8|1663|1662.8|702
1623412260000|2021-06-11 11:51:00|1663.2||1663.2||1663.2||1663.2||0
1623412270000|2021-06-11 11:51:10|1663.4|1663|1663.2|1663|1663.4|1663.2|1663.2|1663|1858
1623412290000|2021-06-11 11:51:30|1663.4|1663.2|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|1649
1623412300000|2021-06-11 11:51:40|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|2527
1623412320000|2021-06-11 11:52:00|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|2047
1623412330000|2021-06-11 11:52:10|1663.8|1663.2|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|4047
1623412340000|2021-06-11 11:52:20|||||||||500
1623412350000|2021-06-11 11:52:30|1663.4|1663|1663.4|1663.2|1663.4|1663.2|1663.4|1663|0
1623412360000|2021-06-11 11:52:40|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|634
1623412380000|2021-06-11 11:53:00|1663.4|1663.2|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|0
1623412420000|2021-06-11 11:53:40|1663.8|1663.6|1664.2|1664|1664.2|1664|1663.8|1663.6|20842
1623412440000|2021-06-11 11:54:00|1664.4|1663.8|1663.8|1663.6|1664.4|1664|1663.8|1663.6|4082
1623412450000|2021-06-11 11:54:10|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|0
1623412460000|2021-06-11 11:54:20|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|215
1623412470000|2021-06-11 11:54:30||1664.2||1664.2||1664.2||1664.2|0
1623412480000|2021-06-11 11:54:40|1664.6||1664.6||1664.6||1664.6||0
1623412490000|2021-06-11 11:54:50|1664.4|1664.4|1664.4|1664.2|1664.4|1664.4|1664.4|1664.2|627
1623412500000|2021-06-11 11:55:00|1664.2|1664|1664.4|1664.2|1664.4|1664.2|1664.2|1664|251
1623412510000|2021-06-11 11:55:10|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|350
1623412530000|2021-06-11 11:55:30|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|211
1623412550000|2021-06-11 11:55:50|1664.6|1664.4|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|1411
1623412560000|2021-06-11 11:56:00|1664.4|1664|1664.4|1664|1664.4|1664|1664.4|1664|0
1623412570000|2021-06-11 11:56:10|1664.6|1664.2|1664.6|1664.4|1664.6|1664.4|1664.4|1664.2|10000
1623412590000|2021-06-11 11:56:30|1664.8|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.6|1104
1623412600000|2021-06-11 11:56:40||1664.8||1664.8||1664.8||1664.8|128
1623412620000|2021-06-11 11:57:00|1665.2|1665|1665.4|1665.2|1665.4|1665.2|1665.2|1665|581
1623412630000|2021-06-11 11:57:10|1665.6|1665.4|1665.4|1665.2|1665.8|1665.4|1665.4|1665.2|3163
1623412640000|2021-06-11 11:57:20|1665.6|1665.4|1665.6|1665.2|1665.6|1665.4|1665.6|1665.2|0
1623412650000|2021-06-11 11:57:30||1665.4||1665.4||1665.4||1665.4|0
1623412670000|2021-06-11 11:57:50|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|479
1623412680000|2021-06-11 11:58:00|1665.8||1665.8||1665.8||1665.8||0
1623412690000|2021-06-11 11:58:10|1665.6|1665.6|1665.6|1665.4|1665.6|1665.6|1665.6|1665.4|350
1623412700000|2021-06-11 11:58:20|||||||||3213
1623412710000|2021-06-11 11:58:30||1665.2||1665.4||1665.4||1665.2|1018
1623412730000|2021-06-11 11:58:50|1665.8||1665.8||1665.8||1665.8||0
1623412750000|2021-06-11 11:59:10||1665.6||1665.6||1665.6||1665.6|0
1623412760000|2021-06-11 11:59:20|||||||||350
1623412770000|2021-06-11 11:59:30|1666|1665.8|1666.4|1666|1666.4|1666|1666|1665.6|2995
1623412780000|2021-06-11 11:59:40||1666.2||1666.2||1666.2||1666.2|346
1623412800000|2021-06-11 12:00:00|1666.6|1666.4|1666.4|1666|1666.6|1666.4|1666.4|1666|1200
1623412810000|2021-06-11 12:00:10|1666.2|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666.2|75
1623412820000|2021-06-11 12:00:20||1666||1666.2||1666.2||1666|0
1623412830000|2021-06-11 12:00:30||1666||1666||1666||1666|0
1623412840000|2021-06-11 12:00:40||1666.2||1666||1666.2||1666|0
1623412850000|2021-06-11 12:00:50|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|1310
1623412870000|2021-06-11 12:01:10|1666.4|1666|1666.4|1666.2|1666.6|1666.4|1666.4|1666|2934
1623412880000|2021-06-11 12:01:20|1666.6||1666.6||1666.6||1666.6||0
1623412910000|2021-06-11 12:01:50|1666.8|1666.4|1667|1666.8|1667|1666.8|1666.8|1666.4|1512
1623412920000|2021-06-11 12:02:00|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|0
1623412930000|2021-06-11 12:02:10|1667||1667||1667||1667||866
1623412940000|2021-06-11 12:02:20|1666.8|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|1208
1623412950000|2021-06-11 12:02:30|1666.8|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|1243
1623412960000|2021-06-11 12:02:40|1666.6|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.2|894
1623412970000|2021-06-11 12:02:50|1666.8||1666.8||1666.8||1666.8||0
1623412980000|2021-06-11 12:03:00|1667|1667|1667.4|1667.2|1667.4|1667.2|1667|1667|987
1623412990000|2021-06-11 12:03:10|1667.6|1667|1667.4|1667|1667.6|1667|1667.2|1667|697
1623413000000|2021-06-11 12:03:20|1667.2|1666.8|1666.8|1666.6|1667.2|1666.8|1666.8|1666.6|3358
1623413010000|2021-06-11 12:03:30|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|916
1623413020000|2021-06-11 12:03:40|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|0
1623413050000|2021-06-11 12:04:10|1666.4|1666|1666.4|1666.2|1666.4|1666.2|1666.4|1666|4250
1623413060000|2021-06-11 12:04:20|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|917
1623413070000|2021-06-11 12:04:30|1666|1665.8|1665.8|1665.6|1666.2|1665.8|1665.8|1665.4|18671
1623413080000|2021-06-11 12:04:40|1666|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|1156
1623413090000|2021-06-11 12:04:50|1666|1666|1666.2|1666|1666.2|1666|1666|1666|301
1623413100000|2021-06-11 12:05:00|1666.4||1666.2||1666.4||1666.2||0
1623413110000|2021-06-11 12:05:10|1666.4||1666.2||1666.4||1666.2||0
1623413140000|2021-06-11 12:05:40|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|561
1623413160000|2021-06-11 12:06:00|1666.4||1666.4||1666.4||1666.4||0
1623413170000|2021-06-11 12:06:10|1666.6|1666.4|1667.2|1667|1667.2|1667|1666.6|1666.4|6499
1623413190000|2021-06-11 12:06:30|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667|2977
1623413200000|2021-06-11 12:06:40|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|1710
1623413210000|2021-06-11 12:06:50|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|901
1623413220000|2021-06-11 12:07:00|1668|1667.6|1667.8|1667.6|1668|1667.8|1667.8|1667.6|2347
1623413230000|2021-06-11 12:07:10|1668|1667.8|1668|1667.8|1668.2|1668|1668|1667.6|3077
1623413240000|2021-06-11 12:07:20|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|631
1623413250000|2021-06-11 12:07:30|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1030
1623413260000|2021-06-11 12:07:40|1667.8||1667.8||1667.8||1667.8||697
1623413280000|2021-06-11 12:08:00|1667.6|1667.6|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|387
1623413290000|2021-06-11 12:08:10|1668|1667.4|1668|1667.6|1668|1667.6|1668|1667.4|32
1623413300000|2021-06-11 12:08:20||1667.8||1667.8||1667.8||1667.8|0
1623413310000|2021-06-11 12:08:30|||||||||500
1623413320000|2021-06-11 12:08:40|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.6|635
1623413330000|2021-06-11 12:08:50||1667.8||1667.6||1667.8||1667.6|0
1623413350000|2021-06-11 12:09:10|1667.8|1667.8|1667.8|1667.6|1667.8|1667.8|1667.8|1667.6|300
1623413360000|2021-06-11 12:09:20|||||||||246
1623413370000|2021-06-11 12:09:30|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|104
1623413380000|2021-06-11 12:09:40|||||||||100
1623413400000|2021-06-11 12:10:00|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|747
1623413410000|2021-06-11 12:10:10||1667.4||1667.6||1667.6||1667.4|4370
1623413420000|2021-06-11 12:10:20|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|550
1623413430000|2021-06-11 12:10:30|||||||||180
1623413440000|2021-06-11 12:10:40|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1075
1623413450000|2021-06-11 12:10:50|1668|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|0
1623413460000|2021-06-11 12:11:00|1668|1667.4|1667.8|1667.4|1668|1667.4|1667.8|1667.4|0
1623413470000|2021-06-11 12:11:10||1667.6||1667.6||1667.6||1667.6|0
1623413480000|2021-06-11 12:11:20||1667.4||1667.4||1667.4||1667.4|0
1623413500000|2021-06-11 12:11:40|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|753
1623413520000|2021-06-11 12:12:00|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|844
1623413550000|2021-06-11 12:12:30|1667.2|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|994
1623413560000|2021-06-11 12:12:40|1667.2||1667.2||1667.2||1667.2||200
1623413570000|2021-06-11 12:12:50|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|210
1623413600000|2021-06-11 12:13:20|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|250
1623413610000|2021-06-11 12:13:30|1667.2|1667.2|1667.2|1667|1667.2|1667.2|1667.2|1667|274
1623413630000|2021-06-11 12:13:50|||||||||1361
1623413660000|2021-06-11 12:14:20|1667|1666.8|1665.4|1665.2|1667|1666.8|1665.2|1665|6233
1623413670000|2021-06-11 12:14:30|1665.6|1665.4|1666.2|1665.8|1666.2|1666|1665.6|1665.4|3926
1623413690000|2021-06-11 12:14:50|1666.4|1666|1666.2|1665.8|1666.4|1666|1666.2|1665.8|314
1623413700000|2021-06-11 12:15:00||1666||1666||1666||1665.8|1685
1623413710000|2021-06-11 12:15:10||1665.8||1665.8||1666||1665.8|0
1623413720000|2021-06-11 12:15:20|1666|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.6|1485
1623413730000|2021-06-11 12:15:30|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|0
1623413760000|2021-06-11 12:16:00|1666.4||1666.2||1666.4||1666.2||0
1623413780000|2021-06-11 12:16:20||1666||1666||1666||1666|0
1623413790000|2021-06-11 12:16:30|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1367
1623413820000|2021-06-11 12:17:00|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|432
1623413830000|2021-06-11 12:17:10|1666.6||1666.6||1666.8||1666.6||3100
1623413840000|2021-06-11 12:17:20|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|1870
1623413850000|2021-06-11 12:17:30|1666.2|1666.2|1665.6|1665.2|1666.4|1666.2|1665.6|1665.2|1258
1623413860000|2021-06-11 12:17:40|1665.8|1665.4|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|30
1623413870000|2021-06-11 12:17:50|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|318
1623413880000|2021-06-11 12:18:00|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1666|1665.6|0
1623413910000|2021-06-11 12:18:30|||||||||100
1623413940000|2021-06-11 12:19:00|1666.4|1666.2|1665.8|1665.6|1666.4|1666.2|1665.8|1665.6|9881
1623413950000|2021-06-11 12:19:10|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|48
1623413960000|2021-06-11 12:19:20|1666.2|1665.6|1666.2|1665.8|1666.2|1666|1666.2|1665.6|1901
1623413970000|2021-06-11 12:19:30||1666||1666||1666||1666|970
1623413990000|2021-06-11 12:19:50|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|758
1623414000000|2021-06-11 12:20:00|1665.8|1665.6|1666.2|1666|1666.4|1666.2|1665.8|1665.6|1619
1623414010000|2021-06-11 12:20:10|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|63
1623414020000|2021-06-11 12:20:20|1666.2|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666.2|701
1623414030000|2021-06-11 12:20:30|1666.6|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|1443
1623414040000|2021-06-11 12:20:40|||||||||1
1623414050000|2021-06-11 12:20:50|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|893
1623414060000|2021-06-11 12:21:00|||||||||179
1623414070000|2021-06-11 12:21:10|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666|1904
1623414100000|2021-06-11 12:21:40|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|353
1623414110000|2021-06-11 12:21:50|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|312
1623414120000|2021-06-11 12:22:00|1666.4|1666.4|1666.4|1666.2|1666.4|1666.4|1666.4|1666.2|405
1623414130000|2021-06-11 12:22:10|1666.2|1666|1666|1665.8|1666.2|1666|1666|1665.6|2039
1623414140000|2021-06-11 12:22:20||1665.6||1665.6||1665.8||1665.6|172
1623414150000|2021-06-11 12:22:30|1665.8||1665.8||1666||1665.8||1242
1623414160000|2021-06-11 12:22:40|1666|1665.8|1665.8|1665.6|1666|1665.8|1665.8|1665.6|536
1623414170000|2021-06-11 12:22:50|1665.6|1665.4|1665.4|1665.2|1665.6|1665.4|1665.4|1665.2|826
1623414180000|2021-06-11 12:23:00|1665.6|1665.4|1665.6|1665.2|1665.6|1665.4|1665.6|1665.2|480
1623414190000|2021-06-11 12:23:10|1665.4|1665.4|1665.4|1665.2|1665.6|1665.4|1665.4|1665.2|0
1623414200000|2021-06-11 12:23:20|1665.6|1665|1665.6|1665.2|1665.6|1665.4|1665.2|1665|850
1623414210000|2021-06-11 12:23:30||1665.4||1665.4||1665.4||1665.4|248
1623414240000|2021-06-11 12:24:00|1665.8|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.4|3137
1623414250000|2021-06-11 12:24:10|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|2472
1623414260000|2021-06-11 12:24:20|1666||1666||1666||1666||0
1623414270000|2021-06-11 12:24:30|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1665.8|0
1623414290000|2021-06-11 12:24:50||1665.8||1666||1666||1665.8|0
1623414300000|2021-06-11 12:25:00|1666|1665.8|1665.8|1665.6|1666|1665.8|1665.8|1665.6|7016
1623414310000|2021-06-11 12:25:10|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|815
1623414320000|2021-06-11 12:25:20|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|344
1623414330000|2021-06-11 12:25:30|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|803
1623414340000|2021-06-11 12:25:40|1666|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|449
1623414350000|2021-06-11 12:25:50|1666||1666||1666.2||1666||0
1623414360000|2021-06-11 12:26:00|1666.2||1666.2||1666.2||1666||626
1623414370000|2021-06-11 12:26:10|1666||1666||1666||1666||0
1623414380000|2021-06-11 12:26:20|1665.8|1665.6|1665.8|1665.6|1666|1665.6|1665.8|1665.6|237
1623414390000|2021-06-11 12:26:30|1666|1665.8|1666.2|1666|1666.2|1666|1665.8|1665.8|766
1623414400000|2021-06-11 12:26:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|895
1623414410000|2021-06-11 12:26:50|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|29
1623414420000|2021-06-11 12:27:00|1666.4||1666.4||1666.4||1666.4||0
1623414430000|2021-06-11 12:27:10||1666.2||1666.2||1666.2||1666.2|26
1623414440000|2021-06-11 12:27:20||1666||1666||1666||1666|5
1623414450000|2021-06-11 12:27:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.6|1666.2|493
1623414460000|2021-06-11 12:27:40||1666.4||1666.4||1666.4||1666.4|379
1623414480000|2021-06-11 12:28:00|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|811
1623414490000|2021-06-11 12:28:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|1610
1623414500000|2021-06-11 12:28:20||1666.4||1666.4||1666.4||1666.2|0
1623414510000|2021-06-11 12:28:30|1666.4|1666.2|1666|1665.8|1666.4|1666.2|1666|1665.8|2421
1623414520000|2021-06-11 12:28:40|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|87
1623414530000|2021-06-11 12:28:50|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|697
1623414540000|2021-06-11 12:29:00|1666|1665.6|1666|1665.8|1666|1665.8|1666|1665.6|443
1623414570000|2021-06-11 12:29:30|1666.2|1666|1666.2|1666|1666.2|1666|1666|1665.8|8857
1623414580000|2021-06-11 12:29:40|1666|1665.8|1666.2|1665.8|1666.2|1666|1666|1665.8|472
1623414590000|2021-06-11 12:29:50|1666|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.6|3076
1623414600000|2021-06-11 12:30:00|1665.8|1665.8|1665.6|1665.2|1666|1665.8|1665.4|1665.2|279
1623414610000|2021-06-11 12:30:10|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|0
1623414620000|2021-06-11 12:30:20|1665.6|1665.6|1665.6|1665.4|1665.6|1665.6|1665.6|1665.4|6
1623414630000|2021-06-11 12:30:30|1665.4|1665.2|1665.6|1665.4|1665.6|1665.4|1665.4|1665.2|1212
1623414640000|2021-06-11 12:30:40|1665.4|1665.2|1665.2|1665|1665.4|1665.2|1665.2|1665|1045
1623414650000|2021-06-11 12:30:50|||||||||345
1623414660000|2021-06-11 12:31:00|1665|1664.8|1665|1664.8|1665|1664.8|1664.8|1664.6|2027
1623414670000|2021-06-11 12:31:10|1665.2|1665|1665|1664.8|1665.2|1665|1665|1664.8|4631
1623414680000|2021-06-11 12:31:20|||||||||8
1623414700000|2021-06-11 12:31:40|1665.2|1665|1665.2|1665|1665.4|1665.2|1665.2|1665|1877
1623414710000|2021-06-11 12:31:50|1665.4||1665.4||1665.4||1665.4||26
1623414720000|2021-06-11 12:32:00|1665.2||1665.4||1665.4||1665.2||0
1623414730000|2021-06-11 12:32:10||1665.2||1665.2||1665.2||1665.2|947
1623414740000|2021-06-11 12:32:20|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|519
1623414750000|2021-06-11 12:32:30|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.4|1665|258
1623414760000|2021-06-11 12:32:40|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1664.8|1664.6|460
1623414770000|2021-06-11 12:32:50||1664.8||1664.8||1664.8||1664.8|0
1623414780000|2021-06-11 12:33:00|1665.2|1664.6|1665|1664.6|1665.2|1664.6|1665|1664.6|355
1623414800000|2021-06-11 12:33:20|1664.8|1664.4|1664.6|1664.4|1665|1664.6|1664.6|1664.4|1031
1623414810000|2021-06-11 12:33:30|1664.8||1664.8||1664.8||1664.8||1446
1623414820000|2021-06-11 12:33:40|1664.6||1664.6||1664.8||1664.6||1283
1623414830000|2021-06-11 12:33:50|||||||||8
1623414840000|2021-06-11 12:34:00|1664.4|1664.2|1664|1663.8|1664.4|1664.2|1664|1663.8|3174
1623414850000|2021-06-11 12:34:10|1664.4|1664|1664.4|1664|1664.4|1664.2|1664.2|1664|7681
1623414860000|2021-06-11 12:34:20|1664.2|1664.2|1664.4|1664|1664.6|1664.2|1664.2|1664|21991
1623414870000|2021-06-11 12:34:30|1664.6|1664.2|1664.6|1664.4|1664.6|1664.4|1664.6|1664.2|308
1623414880000|2021-06-11 12:34:40|||||||||7
1623414890000|2021-06-11 12:34:50|1664.4|1664.2|1664.8|1664.6|1664.8|1664.6|1664.4|1664.2|3535
1623414900000|2021-06-11 12:35:00|1665||1665||1665||1664.8||0
1623414920000|2021-06-11 12:35:20|1665.2|1664.8|1665.4|1665.2|1665.4|1665.2|1665.2|1664.8|860
1623414930000|2021-06-11 12:35:30|1665.6|1665|1665.4|1665|1665.6|1665.2|1665.2|1665|3167
1623414940000|2021-06-11 12:35:40|1665.6|1665.2|1665.8|1665.4|1665.8|1665.6|1665.6|1665.2|1071
1623414950000|2021-06-11 12:35:50|1665.6|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|5588
1623414960000|2021-06-11 12:36:00|1665.6|1665.6|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|3024
1623414970000|2021-06-11 12:36:10|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|3530
1623414980000|2021-06-11 12:36:20|1666|1665.6|1666|1665.8|1666|1665.8|1666|1665.6|1840
1623415010000|2021-06-11 12:36:50|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|993
1623415020000|2021-06-11 12:37:00|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|2359
1623415030000|2021-06-11 12:37:10|1665.6|1665.2|1665.4|1665.2|1665.6|1665.2|1665.4|1665.2|0
1623415040000|2021-06-11 12:37:20||1665||1665||1665||1665|0
1623415050000|2021-06-11 12:37:30||1665.2||1665.2||1665.2||1665.2|300
1623415060000|2021-06-11 12:37:40|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|414
1623415070000|2021-06-11 12:37:50|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|1665.2|1665|1756
1623415080000|2021-06-11 12:38:00||1665||1665||1665||1665|0
1623415090000|2021-06-11 12:38:10|1665.2||1665.2||1665.2||1665.2||0
1623415130000|2021-06-11 12:38:50|||||||||200
1623415140000|2021-06-11 12:39:00|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|1665.4|1665|761
1623415150000|2021-06-11 12:39:10|1665.2|1665|1665.2|1665|1665.2|1665|1665.2|1665|619
1623415160000|2021-06-11 12:39:20|1665|1664.8|1664.8|1664.4|1665|1664.8|1664.8|1664.4|2092
1623415170000|2021-06-11 12:39:30|1664.6|1664.2|1664.6|1664.4|1664.6|1664.4|1664.6|1664.2|4058
1623415180000|2021-06-11 12:39:40|1664.8|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.6|300
1623415190000|2021-06-11 12:39:50|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|0
1623415200000|2021-06-11 12:40:00|1664.6|1664.2|1664.4|1664.2|1664.6|1664.2|1664.4|1664.2|776
1623415210000|2021-06-11 12:40:10|||||||||269
1623415220000|2021-06-11 12:40:20|1664.2|1664|1664.6|1664.4|1664.6|1664.4|1664.2|1664|3321
1623415230000|2021-06-11 12:40:30|1664.4|1664.2|1664.6|1664.4|1664.6|1664.4|1664.4|1664.2|2639
1623415240000|2021-06-11 12:40:40|1664.8|1664.6|1665.2|1664.8|1665.2|1664.8|1664.8|1664.6|2848
1623415250000|2021-06-11 12:40:50|1665|1665|1664.6|1664.4|1665.4|1665|1664.6|1664.4|2915
1623415260000|2021-06-11 12:41:00|1664.4|1664.2|1664.4|1664|1664.4|1664.2|1664.2|1664|2806
1623415270000|2021-06-11 12:41:10|1664.2|1664.2|1663.6|1663.4|1664.2|1664.2|1663.6|1663.4|5461
1623415280000|2021-06-11 12:41:20|1663.8|1663.6|1663.8|1663.6|1664|1663.8|1663.8|1663.6|509
1623415290000|2021-06-11 12:41:30|1664||1663.8||1664||1663.8||90
1623415300000|2021-06-11 12:41:40|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|1264
1623415310000|2021-06-11 12:41:50||1663.4||1663.2||1663.4||1663.2|0
1623415320000|2021-06-11 12:42:00||1663.4||1663.4||1663.4||1663.4|0
1623415330000|2021-06-11 12:42:10|1663.8||1663.8||1663.8||1663.8||842
1623415350000|2021-06-11 12:42:30|1663.6||1663.6||1663.6||1663.6||0
1623415360000|2021-06-11 12:42:40|1663.8|1663.2|1663.4|1663.2|1663.8|1663.2|1663.4|1663.2|897
1623415370000|2021-06-11 12:42:50|1663.2|1663|1663.2|1662.8|1663.2|1663|1663|1662.8|9542
1623415380000|2021-06-11 12:43:00|1663||1663||1663||1663||504
1623415390000|2021-06-11 12:43:10|1663.2|1663|1663.2|1663|1663.2|1663|1663.2|1663|452
1623415400000|2021-06-11 12:43:20||1662.8||1663||1663||1662.8|112
1623415410000|2021-06-11 12:43:30||1662.8||1662.8||1662.8||1662.8|0
1623415460000|2021-06-11 12:44:20|1663|1663|1663.2|1662.8|1663.2|1663|1663|1662.8|1482
1623415470000|2021-06-11 12:44:30||1663||1663||1663||1663|25
1623415480000|2021-06-11 12:44:40|1663.4|1663.2|1663.2|1663|1663.6|1663.2|1663.2|1663|4096
1623415490000|2021-06-11 12:44:50|1663.4|1663.2|1663.4|1663.2|1663.6|1663.2|1663.4|1663.2|105
1623415510000|2021-06-11 12:45:10|1663.6|1663.4|1663.8|1663.6|1663.8|1663.6|1663.6|1663.4|447
1623415520000|2021-06-11 12:45:20|1663.6|1663.4|1663.4|1663.2|1663.6|1663.4|1663.4|1663.2|590
1623415530000|2021-06-11 12:45:30|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|765
1623415540000|2021-06-11 12:45:40|1663.4|1663.4|1663.6|1663.4|1663.6|1663.4|1663.4|1663.4|34
1623415550000|2021-06-11 12:45:50|1663.4|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|431
1623415570000|2021-06-11 12:46:10||1663.4||1663.4||1663.4||1663.4|0
1623415580000|2021-06-11 12:46:20|1663.4|1663.2|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|2084
1623415590000|2021-06-11 12:46:30|1663.4|1663.2|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|2046
1623415610000|2021-06-11 12:46:50||1663.2||1663.2||1663.2||1663.2|0
1623415630000|2021-06-11 12:47:10|1663.8|1663.4|1664.2|1664|1664.2|1664|1663.8|1663.4|3523
1623415640000|2021-06-11 12:47:20|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|200
1623415650000|2021-06-11 12:47:30|1663.8|1663.6|1663.8|1663.6|1664|1663.6|1663.8|1663.6|2757
1623415660000|2021-06-11 12:47:40|1663.6|1663.4|1663.2|1662.8|1663.6|1663.4|1663|1662.8|1730
1623415670000|2021-06-11 12:47:50|1663|1663|1663.2|1662.8|1663.2|1663|1663|1662.6|37
1623415680000|2021-06-11 12:48:00|1663|1663|1662.8|1662.4|1663.2|1663|1662.6|1662.4|488
1623415690000|2021-06-11 12:48:10||1662.6||1662.6||1662.6||1662.6|18
1623415700000|2021-06-11 12:48:20||1662.4||1662.6||1662.6||1662.4|561
1623415710000|2021-06-11 12:48:30|1663|1662.4|1662.8|1662.6|1663|1662.6|1662.8|1662.4|0
1623415720000|2021-06-11 12:48:40|1663|1662.8|1663.2|1663|1663.2|1663|1663|1662.8|1058
1623415730000|2021-06-11 12:48:50|1663.4||1663.4||1663.4||1663.2||125
1623415740000|2021-06-11 12:49:00|1663.6|1663.2|1663.4|1663.2|1663.6|1663.2|1663.4|1663.2|485
1623415750000|2021-06-11 12:49:10|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.2|55
1623415770000|2021-06-11 12:49:30|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|302
1623415780000|2021-06-11 12:49:40|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1202
1623415790000|2021-06-11 12:49:50|1663.4|1663.2|1663.8|1663.6|1663.8|1663.6|1663.4|1663.2|458
1623415800000|2021-06-11 12:50:00||1663.4||1663.4||1663.4||1663.4|12
1623415810000|2021-06-11 12:50:10||1663.6||1663.6||1663.6||1663.6|0
1623415830000|2021-06-11 12:50:30|||||||||181
1623415850000|2021-06-11 12:50:50|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|208
1623415860000|2021-06-11 12:51:00|||||||||97
1623415870000|2021-06-11 12:51:10|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|734
1623415880000|2021-06-11 12:51:20|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|644
1623415890000|2021-06-11 12:51:30|1664.6|1664.4|1664.2|1664|1664.6|1664.4|1664.2|1664|3522
1623415900000|2021-06-11 12:51:40|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664.2|1664|1711
1623415910000|2021-06-11 12:51:50|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664.2|1664|1850
1623415920000|2021-06-11 12:52:00|1664.4|1664.2|1664.8|1664.6|1665.2|1665|1664.4|1664.2|23117
1623415930000|2021-06-11 12:52:10|1664.6|1664.4|1664.4|1664.2|1664.6|1664.4|1664.4|1664.2|1520
1623415940000|2021-06-11 12:52:20|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|474
1623415950000|2021-06-11 12:52:30|1664.6|1664.4|1664.6|1664.2|1664.8|1664.4|1664.4|1664.2|5256
1623415960000|2021-06-11 12:52:40|1664.4|1664.4|1664.4|1664.2|1664.4|1664.4|1664.4|1664.2|617
1623415970000|2021-06-11 12:52:50|1664.2|1664|1664.2|1664|1664.4|1664.2|1664.2|1664|2068
1623415980000|2021-06-11 12:53:00|1664.4|1664.2|1664.6|1664.4|1664.6|1664.4|1664.2|1664|1519
1623415990000|2021-06-11 12:53:10|||||||||273
1623416000000|2021-06-11 12:53:20|||||||||9
1623416010000|2021-06-11 12:53:30|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|195
1623416020000|2021-06-11 12:53:40||1664||1664||1664||1664|15
1623416030000|2021-06-11 12:53:50|1664.2|1663.8|1664|1663.8|1664.2|1663.8|1664|1663.8|1600
1623416040000|2021-06-11 12:54:00|1663.8|1663.6|1663.6|1663.2|1663.8|1663.6|1663.6|1663.2|198
1623416050000|2021-06-11 12:54:10||1663.4||1663.4||1663.4||1663.4|0
1623416060000|2021-06-11 12:54:20||1663.2||1663.2||1663.2||1663.2|0
1623416070000|2021-06-11 12:54:30|1663.8|1663.4|1664.2|1664|1664.2|1664|1663.8|1663.4|2579
1623416080000|2021-06-11 12:54:40|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|404
1623416090000|2021-06-11 12:54:50|1664.2|1664|1664.4|1664.2|1664.4|1664.2|1664.2|1664|2688
1623416100000|2021-06-11 12:55:00|1664.2|1664|1664.2|1664|1664.2|1664.2|1664.2|1664|740
1623416110000|2021-06-11 12:55:10|||||||||33
1623416120000|2021-06-11 12:55:20|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1231
1623416160000|2021-06-11 12:56:00|||||||||112
1623416170000|2021-06-11 12:56:10||1664||1664.2||1664.2||1664|30
1623416180000|2021-06-11 12:56:20|||||||||636
1623416220000|2021-06-11 12:57:00|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|3880
1623416230000|2021-06-11 12:57:10|||||||||864
1623416240000|2021-06-11 12:57:20||1663.8||1664||1664||1663.8|3741
1623416250000|2021-06-11 12:57:30|||||||||346
1623416260000|2021-06-11 12:57:40|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664.2|1664|2344
1623416270000|2021-06-11 12:57:50|1664.4|1664.2|1664.6|1664.2|1664.6|1664.2|1664.4|1664.2|674
1623416280000|2021-06-11 12:58:00|1664.4|1664.4|1664.8|1664.6|1664.8|1664.6|1664.4|1664.4|3726
1623416290000|2021-06-11 12:58:10|1664.6|1664.4|1664.6|1664.2|1664.8|1664.6|1664.4|1664.2|3177
1623416300000|2021-06-11 12:58:20|1664.4|1664|1664.4|1664.2|1664.4|1664.2|1664.2|1664|344
1623416320000|2021-06-11 12:58:40|1664.6||1664.6||1664.6||1664.4||2365
1623416330000|2021-06-11 12:58:50||1664.4||1664.4||1664.4||1664.4|0
1623416340000|2021-06-11 12:59:00|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664|0
1623416350000|2021-06-11 12:59:10|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|2
1623416360000|2021-06-11 12:59:20|1664|1663.8|1664|1663.8|1664|1663.8|1663.8|1663.6|3336
1623416370000|2021-06-11 12:59:30|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|945
1623416380000|2021-06-11 12:59:40|1664|1663.8|1664.2|1664|1664.2|1664|1664|1663.8|3432
1623416390000|2021-06-11 12:59:50|||||||||13
1623416400000|2021-06-11 13:00:00|1664|1663.8|1664.8|1664.6|1664.8|1664.6|1664|1663.8|7452
1623416410000|2021-06-11 13:00:10|1665|1664.8|1665.2|1665|1665.2|1665|1664.8|1664.6|11634
1623416420000|2021-06-11 13:00:20|1665|1664.8|1665.6|1665.4|1665.6|1665.4|1665|1664.8|4353
1623416430000|2021-06-11 13:00:30|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.4|1665.2|14363
1623416440000|2021-06-11 13:00:40|1665.4|1665.2|1665.4|1665|1665.4|1665.4|1665.4|1665|152
1623416450000|2021-06-11 13:00:50|1665.2|1664.8|1665.6|1665.4|1665.6|1665.4|1664.8|1664.6|7460
1623416460000|2021-06-11 13:01:00|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|530
1623416470000|2021-06-11 13:01:10|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|5620
1623416480000|2021-06-11 13:01:20|1666.2|1666|1666.8|1666.6|1666.8|1666.6|1666.2|1666|5998
1623416490000|2021-06-11 13:01:30|||||||||736
1623416500000|2021-06-11 13:01:40|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|8271
1623416510000|2021-06-11 13:01:50|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|1633
1623416520000|2021-06-11 13:02:00|1667|1666.8|1667|1666.6|1667|1667|1666.8|1666.4|2910
1623416530000|2021-06-11 13:02:10|||||||||7
1623416540000|2021-06-11 13:02:20||1666.8||1666.8||1666.8||1666.8|0
1623416550000|2021-06-11 13:02:30|1666.8|1666.6|1666.8|1666.6|1666.8|1666.8|1666.8|1666.6|4990
1623416560000|2021-06-11 13:02:40|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|986
1623416570000|2021-06-11 13:02:50|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|1050
1623416580000|2021-06-11 13:03:00|1667|1666.8|1667.2|1667|1667.4|1667|1667|1666.8|63
1623416590000|2021-06-11 13:03:10|1667.4||1667.2||1667.4||1667.2||0
1623416600000|2021-06-11 13:03:20|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.8|1665
1623416610000|2021-06-11 13:03:30|1667||1667.2||1667.2||1667||373
1623416620000|2021-06-11 13:03:40|1667.4|1667|1667.4|1667|1667.4|1667|1667.4|1667|0
1623416640000|2021-06-11 13:04:00|1667.2|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667.2|364
1623416650000|2021-06-11 13:04:10|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|912
1623416670000|2021-06-11 13:04:30|1667.8|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|464
1623416680000|2021-06-11 13:04:40|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1535
1623416690000|2021-06-11 13:04:50|1667.4||1667.4||1667.6||1667.4||986
1623416700000|2021-06-11 13:05:00|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1666.8|2615
1623416710000|2021-06-11 13:05:10|||||||||3
1623416740000|2021-06-11 13:05:40|||||||||1500
1623416750000|2021-06-11 13:05:50|1667.2|1667|1667|1666.8|1667.2|1667|1667|1666.8|213
1623416760000|2021-06-11 13:06:00|1667.2||1667.2||1667.2||1667.2||100
1623416770000|2021-06-11 13:06:10||1667||1667||1667||1667|3748
1623416780000|2021-06-11 13:06:20|1667.4|1667.2|1667.8|1667.6|1667.8|1667.6|1667.4|1667.2|1389
1623416790000|2021-06-11 13:06:30|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1000
1623416800000|2021-06-11 13:06:40|1667.8||1667.6||1667.8||1667.6||886
1623416810000|2021-06-11 13:06:50|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|2826
1623416820000|2021-06-11 13:07:00|||||||||20
1623416840000|2021-06-11 13:07:20|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|5606
1623416850000|2021-06-11 13:07:30|1667.2|1666.8|1667.2|1667|1667.2|1667|1667.2|1666.8|7
1623416860000|2021-06-11 13:07:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1299
1623416870000|2021-06-11 13:07:50|||||||||3
1623416880000|2021-06-11 13:08:00|1667.6|1667.4|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|1111
1623416890000|2021-06-11 13:08:10||1667.2||1667.2||1667.2||1667.2|210
1623416910000|2021-06-11 13:08:30||1667.4||1667.4||1667.4||1667.4|0
1623416930000|2021-06-11 13:08:50|||||||||578
1623416940000|2021-06-11 13:09:00|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1051
1623416950000|2021-06-11 13:09:10|1668|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.6|1921
1623416960000|2021-06-11 13:09:20|1667.6|1667.4|1668|1667.6|1668|1667.8|1667.6|1667.4|1793
1623416970000|2021-06-11 13:09:30|1667.8||1667.8||1667.8||1667.8||103
1623416980000|2021-06-11 13:09:40|1668|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.6|1329
1623416990000|2021-06-11 13:09:50|||||||||4
1623417000000|2021-06-11 13:10:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|400
1623417010000|2021-06-11 13:10:10|||||||||1437
1623417020000|2021-06-11 13:10:20|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|2880
1623417030000|2021-06-11 13:10:30|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|2414
1623417040000|2021-06-11 13:10:40|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|1568
1623417060000|2021-06-11 13:11:00|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|3367
1623417080000|2021-06-11 13:11:20|1668|1667.6|1667.6|1667.4|1668|1667.6|1667.6|1667.4|2073
1623417100000|2021-06-11 13:11:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|0
1623417120000|2021-06-11 13:12:00|1667.2|1667|1667.2|1666.8|1667.2|1667|1667|1666.8|702
1623417130000|2021-06-11 13:12:10||1667||1667||1667||1667|0
1623417160000|2021-06-11 13:12:40||1666.8||1667||1667||1666.8|680
1623417190000|2021-06-11 13:13:10|||||||||1000
1623417200000|2021-06-11 13:13:20|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|1459
1623417210000|2021-06-11 13:13:30|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|506
1623417220000|2021-06-11 13:13:40|1667.2|1666.8|1667.2|1667|1667.2|1667|1667.2|1666.8|212
1623417240000|2021-06-11 13:14:00|1667.4|1667.2|1667.8|1667.6|1667.8|1667.6|1667.4|1667.2|1521
1623417270000|2021-06-11 13:14:30|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|7070
1623417310000|2021-06-11 13:15:10|1667.8|1667.6|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|1813
1623417340000|2021-06-11 13:15:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|0
1623417360000|2021-06-11 13:16:00|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|1494
1623417370000|2021-06-11 13:16:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|560
1623417380000|2021-06-11 13:16:20|1667.2||1667.2||1667.2||1667.2||0
1623417390000|2021-06-11 13:16:30|1667||1667.2||1667.2||1667||315
1623417400000|2021-06-11 13:16:40|1667.4|1667|1667.4|1667.2|1667.4|1667.2|1667.4|1667|1132
1623417440000|2021-06-11 13:17:20|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|13
1623417450000|2021-06-11 13:17:30|||||||||124
1623417470000|2021-06-11 13:17:50|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|786
1623417480000|2021-06-11 13:18:00|1667.4|1667.4|1667.6|1667.4|1667.6|1667.4|1667.4|1667.4|210
1623417500000|2021-06-11 13:18:20|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|211
1623417510000|2021-06-11 13:18:30|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.8|1666.4|15656
1623417550000|2021-06-11 13:19:10|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|3010
1623417560000|2021-06-11 13:19:20|1667.4||1667.4||1667.4||1667.2||0
1623417570000|2021-06-11 13:19:30|1667.2||1667.2||1667.2||1667.2||2000
1623417580000|2021-06-11 13:19:40|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|2171
1623417590000|2021-06-11 13:19:50|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|210
1623417600000|2021-06-11 13:20:00|||||||||147
1623417620000|2021-06-11 13:20:20|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667|517
1623417630000|2021-06-11 13:20:30|1667.2|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|1815
1623417660000|2021-06-11 13:21:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|0
1623417670000|2021-06-11 13:21:10|1667.4||1667.4||1667.4||1667.4||0
1623417690000|2021-06-11 13:21:30|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1057
1623417700000|2021-06-11 13:21:40|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|2895
1623417720000|2021-06-11 13:22:00|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|0
1623417740000|2021-06-11 13:22:20|1667.4|1667.2|1668.4|1668|1668.4|1668|1667.4|1667.2|1309
1623417750000|2021-06-11 13:22:30|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|0
1623417760000|2021-06-11 13:22:40|1668.4||1668.4||1668.4||1668.4||0
1623417770000|2021-06-11 13:22:50|1668.2|1668|1668.4|1668|1668.4|1668|1668.2|1668|791
1623417790000|2021-06-11 13:23:10|1668.2|1668.2|1668.2|1668|1668.2|1668.2|1668.2|1668|263
1623417800000|2021-06-11 13:23:20|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|504
1623417810000|2021-06-11 13:23:30|1668.2|1667.6|1667.8|1667.6|1668.2|1667.6|1667.8|1667.6|0
1623417820000|2021-06-11 13:23:40||1667.4||1667.6||1667.6||1667.4|0
1623417830000|2021-06-11 13:23:50|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|2637
1623417840000|2021-06-11 13:24:00|||||||||139
1623417870000|2021-06-11 13:24:30|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|621
1623417880000|2021-06-11 13:24:40|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1620
1623417890000|2021-06-11 13:24:50|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|2571
1623417940000|2021-06-11 13:25:40|1668|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.8|1891
1623417970000|2021-06-11 13:26:10|1667.8|1667.6|1668.2|1668|1668.2|1668|1667.6|1667.4|14095
1623417980000|2021-06-11 13:26:20|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|665
1623418000000|2021-06-11 13:26:40|1667.8|1667.6|1668.6|1668.4|1668.8|1668.6|1667.8|1667.6|12393
1623418010000|2021-06-11 13:26:50|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.4|1668|0
1623418020000|2021-06-11 13:27:00|1668.6|1668.2|1668.6|1668.4|1668.6|1668.4|1668.6|1668.2|1156
1623418030000|2021-06-11 13:27:10|1668.8|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.6|2824
1623418050000|2021-06-11 13:27:30|1668.8|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.4|186
1623418060000|2021-06-11 13:27:40|1668.6|1668.2|1668.4|1668.2|1669|1668.8|1668.4|1668|29598
1623418070000|2021-06-11 13:27:50|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|1999
1623418080000|2021-06-11 13:28:00|1668.6|1668.2|1668.2|1668|1668.6|1668.2|1668.2|1668|4093
1623418090000|2021-06-11 13:28:10|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|2762
1623418150000|2021-06-11 13:29:10|1668|1667.8|1668|1667.8|1668.2|1668|1668|1667.8|2780
1623418160000|2021-06-11 13:29:20|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|2256
1623418170000|2021-06-11 13:29:30|1668.6|1668|1668.6|1668.2|1668.6|1668.2|1668.6|1668|1246
1623418180000|2021-06-11 13:29:40|1668.4||1668.4||1668.4||1668.4||68
1623418190000|2021-06-11 13:29:50|1668.6|1668.4|1670.2|1670|1670.2|1670|1668.6|1668.4|57478
1623418200000|2021-06-11 13:30:00|1670|1669.8|1672.2|1671.8|1672.2|1672|1669.6|1669.4|62376
1623418210000|2021-06-11 13:30:10|1672|1671.6|1671|1670.6|1672|1671.8|1670.2|1670|9382
1623418220000|2021-06-11 13:30:20|1671.2|1670.8|1671.2|1671|1671.4|1671|1671|1670.8|8014
1623418230000|2021-06-11 13:30:30|1671|1670.8|1670.6|1670.2|1671.4|1671.2|1670.4|1670.2|17066
1623418240000|2021-06-11 13:30:40|1670.4|1670|1671.4|1671|1671.4|1671|1670.2|1670|4156
1623418250000|2021-06-11 13:30:50|1671.2|1670.8|1670.8|1670.6|1671.2|1670.8|1670.6|1670.2|2778
1623418260000|2021-06-11 13:31:00|1671|1670.8|1671.8|1671.6|1671.8|1671.6|1670.8|1670.4|21733
1623418270000|2021-06-11 13:31:10|1672|1671.4|1672.2|1671.8|1672.6|1672.4|1671.8|1671.4|6649
1623418280000|2021-06-11 13:31:20|1672|1671.6|1671.6|1671.4|1672|1671.8|1671.4|1671.2|9978
1623418290000|2021-06-11 13:31:30|1671.4|1671.2|1671.4|1671|1671.6|1671.2|1670.8|1670.4|2156
1623418300000|2021-06-11 13:31:40|1671.2|1670.8|1671.2|1670.6|1671.2|1671|1671|1670.6|748
1623418310000|2021-06-11 13:31:50|1671|1670.8|1671.4|1671|1671.6|1671.4|1671|1670.6|3575
1623418320000|2021-06-11 13:32:00|1671.2|1670.8|1672.2|1671.6|1672.4|1672|1671|1670.6|9717
1623418330000|2021-06-11 13:32:10|1672|1671.8|1671.8|1671.4|1672|1671.8|1671.8|1671.2|0
1623418340000|2021-06-11 13:32:20|1671.6|1671.2|1671|1670.8|1671.6|1671.4|1671|1670.6|967
1623418350000|2021-06-11 13:32:30|1671.2|1671|1671|1670.8|1671.2|1671|1670.4|1670.2|11368
1623418360000|2021-06-11 13:32:40|1671.2|1670.6|1671.8|1671.2|1671.8|1671.4|1671.2|1670.6|1541
1623418370000|2021-06-11 13:32:50|1671.6|1671|1671.2|1670.6|1671.6|1671|1671|1670.6|994
1623418380000|2021-06-11 13:33:00|1671|1670.4|1670.8|1670.6|1671.4|1671|1670.6|1670.4|6200
1623418390000|2021-06-11 13:33:10|1670.6|1670.4|1670|1669.6|1670.6|1670.4|1669.8|1669.4|15574
1623418400000|2021-06-11 13:33:20|1669.8|1669.8|1669|1668.6|1670.6|1670.4|1669|1668.6|15747
1623418410000|2021-06-11 13:33:30|1668.8|1668.4|1667.4|1667.2|1669|1668.6|1667.4|1667|10224
1623418420000|2021-06-11 13:33:40|1667.6|1667.4|1668.8|1668.4|1669.4|1669.2|1667.4|1667.2|11320
1623418430000|2021-06-11 13:33:50|1668.6|1668.2|1668|1667.8|1668.6|1668.4|1667.6|1667.4|6431
1623418440000|2021-06-11 13:34:00|1668.2|1668|1668.4|1667.8|1668.6|1668.4|1668|1667.6|1699
1623418450000|2021-06-11 13:34:10|1668.2|1668|1668.2|1667.8|1668.4|1668|1667.2|1666.8|9228
1623418460000|2021-06-11 13:34:20|1668|1667.4|1666.8|1666.6|1668.2|1667.8|1666.8|1666.6|8295
1623418470000|2021-06-11 13:34:30|1667|1666.4|1667|1666.8|1667.2|1667|1666.4|1666.2|2330
1623418480000|2021-06-11 13:34:40|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667|1666.8|1195
1623418490000|2021-06-11 13:34:50|1667.2|1667|1668|1667.8|1668|1667.8|1667.2|1667|7425
1623418500000|2021-06-11 13:35:00|1667.8|1667.6|1669|1668.6|1669.2|1668.8|1667.8|1667.6|8995
1623418510000|2021-06-11 13:35:10|1668.8|1668.4|1668.6|1668.4|1669.2|1668.8|1668.2|1667.8|5497
1623418520000|2021-06-11 13:35:20|1668.8|1668.2|1668.8|1668.4|1669|1668.8|1668.8|1668.2|3987
1623418530000|2021-06-11 13:35:30|1668.6|1668.2|1668.8|1668.6|1669.2|1669|1668.4|1668|8069
1623418540000|2021-06-11 13:35:40|1669|1668.8|1668.4|1668|1669.4|1669|1668.4|1668|6684
1623418550000|2021-06-11 13:35:50|1668.6|1668.2|1668.2|1667.8|1668.6|1668.4|1667.6|1667.4|17963
1623418560000|2021-06-11 13:36:00|1668|1667.2|1667|1666.6|1668|1667.4|1666.4|1666.2|13282
1623418570000|2021-06-11 13:36:10|1667.2|1666.8|1667.2|1666.8|1667.8|1667.4|1667|1666.6|15859
1623418580000|2021-06-11 13:36:20|1667.4|1666.4|1667|1666.4|1667.4|1666.8|1666.4|1666.2|7360
1623418590000|2021-06-11 13:36:30|1666.8|1666.6|1666|1665.8|1667|1666.8|1665.8|1665.4|31987
1623418600000|2021-06-11 13:36:40|1666.2|1665.6|1666.2|1665.8|1666.4|1666|1666.2|1665.6|1682
1623418610000|2021-06-11 13:36:50|1666.4|1666|1666|1665.8|1666.4|1666|1665.8|1665.4|6532
1623418620000|2021-06-11 13:37:00|1666.2|1666|1667.4|1666.8|1667.4|1667.2|1666|1665.6|6089
1623418630000|2021-06-11 13:37:10|1667.6|1667|1668|1667.4|1668|1667.6|1667.4|1667|1989
1623418640000|2021-06-11 13:37:20|1667.8|1667.2|1667.6|1667.2|1667.8|1667.2|1667.4|1667.2|620
1623418650000|2021-06-11 13:37:30|1667.4|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|2204
1623418660000|2021-06-11 13:37:40|1667.2|1666.8|1667.2|1666.8|1667.4|1667.2|1667.2|1666.8|1740
1623418670000|2021-06-11 13:37:50|1667.4|1667|1668.2|1667.8|1668.4|1667.8|1667.2|1667|6528
1623418680000|2021-06-11 13:38:00|1668|1667.6|1668.8|1668.4|1669|1668.4|1668|1667.6|644
1623418690000|2021-06-11 13:38:10|1668.6|1668.2|1667.6|1667.4|1668.8|1668.4|1667.6|1667.4|6891
1623418700000|2021-06-11 13:38:20|1667.4|1667.2|1667.4|1667|1667.8|1667.6|1667.4|1667|5320
1623418710000|2021-06-11 13:38:30|1667.6|1667.2|1668|1667.6|1668|1667.8|1667.4|1667.2|692
1623418720000|2021-06-11 13:38:40|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.2|1375
1623418730000|2021-06-11 13:38:50|1667.8|1667.4|1667.8|1667.6|1668|1667.6|1667.8|1667.4|120
1623418740000|2021-06-11 13:39:00|1668|1667.8|1668.2|1667.8|1668.6|1668.4|1667.8|1667.6|4451
1623418750000|2021-06-11 13:39:10|1668|1668|1668.2|1668|1668.4|1668|1668|1667.6|2129
1623418760000|2021-06-11 13:39:20|1668.4|1667.8|1667.8|1667.6|1668.4|1667.8|1667.6|1667.2|3489
1623418770000|2021-06-11 13:39:30|1668|1667.8|1668.6|1668.2|1668.6|1668.4|1668|1667.8|3690
1623418780000|2021-06-11 13:39:40|1668.8|1668.4|1669.6|1669.2|1669.6|1669.2|1668.8|1668.4|4787
1623418790000|2021-06-11 13:39:50|1669.4|1669|1669.4|1668.8|1669.6|1669|1669|1668.6|2566
1623418800000|2021-06-11 13:40:00|1669.6|1669|1669.8|1669.4|1670|1669.8|1669.6|1669|4223
1623418810000|2021-06-11 13:40:10|1669.6|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.4|274
1623418820000|2021-06-11 13:40:20|1670|1669.6|1669.8|1669.4|1670|1669.8|1669.4|1669.2|2630
1623418830000|2021-06-11 13:40:30|1669.6|1669.2|1669.4|1668.8|1669.6|1669.2|1669|1668.8|1982
1623418840000|2021-06-11 13:40:40|1669.6|1669|1670.2|1669.8|1670.2|1670|1669.6|1669|4539
1623418850000|2021-06-11 13:40:50|1670|1670|1670.8|1670.2|1670.8|1670.4|1670|1670|7942
1623418860000|2021-06-11 13:41:00|1670.6|1670.4|1670.4|1670.2|1671|1670.6|1670.4|1670.2|3409
1623418870000|2021-06-11 13:41:10|1670.6|1670.4|1669.6|1669.2|1670.6|1670.4|1669.6|1669.2|6972
1623418880000|2021-06-11 13:41:20|1669.4|1669|1669.2|1668.8|1669.4|1669.2|1669.2|1668.8|398
1623418890000|2021-06-11 13:41:30|1669.4||1669.4||1669.4||1669.2||0
1623418900000|2021-06-11 13:41:40|1669.2|1669|1669.4|1669|1669.4|1669.2|1669.2|1669|90
1623418910000|2021-06-11 13:41:50|1669.2|1668.8|1669.2|1668.6|1669.2|1668.8|1669|1668.4|60
1623418920000|2021-06-11 13:42:00|1669|1668.8|1668.4|1668.2|1669|1668.8|1668.2|1667.8|17944
1623418930000|2021-06-11 13:42:10|1668.6|1668.4|1668.4|1668|1668.8|1668.6|1668|1667.8|14712
1623418940000|2021-06-11 13:42:20|1668.6|1668.2|1668.4|1667.8|1669|1668.6|1668.2|1667.8|3752
1623418950000|2021-06-11 13:42:30|1668.6|1667.6|1667.8|1667.4|1668.6|1667.6|1667.4|1667|1500
1623418960000|2021-06-11 13:42:40|1668|1667.2|1667.8|1667.2|1668.2|1667.8|1667.8|1667.2|912
1623418970000|2021-06-11 13:42:50|1668|1667.4|1668|1667.4|1668.4|1668|1667.8|1667.4|4163
1623418980000|2021-06-11 13:43:00|1667.8|1667.2|1668|1667.6|1668|1667.6|1667.4|1666.8|1800
1623418990000|2021-06-11 13:43:10|1667.8|1667.4|1666.8|1666.4|1667.8|1667.4|1666.8|1666.2|289
1623419000000|2021-06-11 13:43:20|1666.6|1666.2|1666.8|1666.4|1666.8|1666.4|1666.4|1666.2|730
1623419010000|2021-06-11 13:43:30|1667|1666.6|1666.6|1666.2|1667|1666.6|1666|1665.6|15245
1623419020000|2021-06-11 13:43:40|1666.8|1666.4|1667.6|1667.4|1667.6|1667.4|1666.6|1666.2|1991
1623419030000|2021-06-11 13:43:50|1667.8||1667.8||1667.8||1667.6||0
1623419040000|2021-06-11 13:44:00|1667.6|1667|1667.6|1667.2|1667.6|1667.2|1667.4|1667|1936
1623419050000|2021-06-11 13:44:10|1667.4|1667|1667.2|1666.8|1667.4|1667.2|1667|1666.6|2363
1623419060000|2021-06-11 13:44:20|1667|1666.6|1667.2|1666.6|1667.2|1667|1666.8|1666.4|1727
1623419070000|2021-06-11 13:44:30|1667.4|1666.8|1667.8|1667.4|1667.8|1667.6|1667.4|1666.8|6906
1623419080000|2021-06-11 13:44:40|1667.6|1667.2|1667.2|1666.8|1667.6|1667.2|1667.2|1666.8|3634
1623419090000|2021-06-11 13:44:50|1667.4|1667|1667.8|1667.6|1667.8|1667.6|1667.4|1667|3426
1623419100000|2021-06-11 13:45:00|1667.6|1667.4|1667.6|1667.2|1668|1667.6|1667.4|1667|5965
1623419110000|2021-06-11 13:45:10|1667.8|1667|1668|1667.4|1668|1667.6|1667.8|1667|946
1623419120000|2021-06-11 13:45:20|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.2|210
1623419130000|2021-06-11 13:45:30|1667.6|1667.2|1666.4|1666.2|1667.8|1667.4|1666.4|1666.2|12198
1623419140000|2021-06-11 13:45:40|1666.6|1666.4|1666.4|1666.2|1666.8|1666.6|1666.4|1666|6532
1623419150000|2021-06-11 13:45:50|1666.6|1666.4|1666.6|1666.2|1666.6|1666.4|1666.2|1665.8|5471
1623419160000|2021-06-11 13:46:00|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.2|1665.8|1905
1623419170000|2021-06-11 13:46:10|1666.6|1666.2|1667.4|1667|1667.4|1667.2|1666.6|1666.2|5689
1623419180000|2021-06-11 13:46:20|1667.6|1667.2|1666.8|1666.4|1667.6|1667.4|1666.6|1666.2|8046
1623419190000|2021-06-11 13:46:30|1666.6|1666.6|1666.8|1666.6|1667.4|1667.2|1666.6|1666.4|6360
1623419200000|2021-06-11 13:46:40|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.8|1990
1623419210000|2021-06-11 13:46:50|1667|1666.6|1666.4|1666.2|1667|1666.8|1666.2|1665.8|4542
1623419220000|2021-06-11 13:47:00|1666.6|1666.4|1666.6|1666.4|1666.8|1666.4|1666|1665.8|14494
1623419230000|2021-06-11 13:47:10|1666.8|1666.2|1667|1666.8|1667.2|1667|1666.6|1666.2|4772
1623419240000|2021-06-11 13:47:20|1667.2||1667.2||1667.2||1667.2||407
1623419250000|2021-06-11 13:47:30|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1666.8|587
1623419260000|2021-06-11 13:47:40|1667.2|1666.8|1667.4|1667|1667.4|1667|1667|1666.6|4176
1623419270000|2021-06-11 13:47:50|1667.6||1667.4||1667.6||1667.4||0
1623419280000|2021-06-11 13:48:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1097
1623419290000|2021-06-11 13:48:10|1667.4|1666.8|1667.2|1667|1667.4|1667|1667.2|1666.8|3161
1623419300000|2021-06-11 13:48:20|1667|1666.8|1666.4|1666|1667|1666.8|1666.4|1666|3040
1623419310000|2021-06-11 13:48:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666|2989
1623419320000|2021-06-11 13:48:40|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.2|1666|388
1623419330000|2021-06-11 13:48:50||1666.2||1666.2||1666.2||1666|0
1623419340000|2021-06-11 13:49:00|1666.6|1666|1666.6|1666.4|1666.6|1666.4|1666.6|1666|0
1623419350000|2021-06-11 13:49:10|1666.8|1666.2|1666.6|1666.2|1666.8|1666.4|1666|1665.8|3619
1623419360000|2021-06-11 13:49:20|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.4|1666|481
1623419370000|2021-06-11 13:49:30|||||||||900
1623419380000|2021-06-11 13:49:40|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1665.8|1665.6|6766
1623419390000|2021-06-11 13:49:50|1666|1665.6|1665.4|1665.2|1666.2|1665.8|1665.4|1665.2|1605
1623419400000|2021-06-11 13:50:00|1665.2|1665|1665.4|1665|1665.4|1665.2|1664.8|1664.6|6772
1623419410000|2021-06-11 13:50:10|1665.2|1664.8|1664.2|1663.8|1665.2|1664.8|1664|1663.6|6351
1623419420000|2021-06-11 13:50:20|1664|1664|1663.6|1663.2|1664|1664|1663.4|1663.2|6553
1623419430000|2021-06-11 13:50:30|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663|1662.6|5868
1623419440000|2021-06-11 13:50:40|1663.6|1663.2|1664.8|1664.4|1664.8|1664.4|1663.6|1663.2|1563
1623419450000|2021-06-11 13:50:50|1664.6|1664.2|1665|1664.4|1665|1664.4|1664.4|1664.2|1272
1623419460000|2021-06-11 13:51:00|1665.2|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.4|1479
1623419470000|2021-06-11 13:51:10|1665.2|1664.8|1666.2|1665.8|1666.2|1665.8|1665|1664.6|6724
1623419480000|2021-06-11 13:51:20|1666.4|1666|1666|1665.8|1666.4|1666|1666|1665.6|6331
1623419490000|2021-06-11 13:51:30|1666.2|1666|1666.4|1666|1666.4|1666|1665.6|1665.2|10525
1623419500000|2021-06-11 13:51:40|1666.2||1666.2||1666.2||1666.2||0
1623419510000|2021-06-11 13:51:50|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666|1585
1623419520000|2021-06-11 13:52:00|1666.6|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.4|2389
1623419530000|2021-06-11 13:52:10|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.4|1666.2|3534
1623419540000|2021-06-11 13:52:20|1667|1666.6|1666.6|1666.2|1667|1666.8|1666.4|1666|2637
1623419550000|2021-06-11 13:52:30|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.2|1666|4580
1623419560000|2021-06-11 13:52:40|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|0
1623419570000|2021-06-11 13:52:50|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666|1665.6|2270
1623419580000|2021-06-11 13:53:00|1666.2|1666.2|1666.6|1666.2|1666.6|1666.4|1666.2|1666.2|766
1623419590000|2021-06-11 13:53:10|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.6|1666.2|0
1623419600000|2021-06-11 13:53:20|1666.8|1666|1666.4|1666.2|1666.8|1666.2|1666.4|1666|1232
1623419610000|2021-06-11 13:53:30|1666.6|1666|1666.6|1666.4|1666.6|1666.4|1666.4|1666|4881
1623419620000|2021-06-11 13:53:40|1666.8|1666.6|1666.8|1666.4|1667|1666.6|1666.8|1666.4|2282
1623419630000|2021-06-11 13:53:50|1667|1666.2|1666.8|1666.6|1667|1666.6|1666.4|1666.2|5048
1623419640000|2021-06-11 13:54:00|1666.6|1666.4|1666.6|1666.2|1666.6|1666.4|1666.6|1666.2|120
1623419650000|2021-06-11 13:54:10|1666.8|1666.4|1666.8|1666.4|1667|1666.4|1666.6|1666.4|1087
1623419660000|2021-06-11 13:54:20|1667||1667||1667||1666.8||0
1623419670000|2021-06-11 13:54:30|1666.8|1666.6|1667.6|1667.2|1667.6|1667.2|1666.8|1666.6|7821
1623419680000|2021-06-11 13:54:40|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|0
1623419690000|2021-06-11 13:54:50|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.2|1667|2574
1623419700000|2021-06-11 13:55:00|1667.4|1667|1667.6|1667.2|1667.8|1667.6|1667.2|1667|5896
1623419710000|2021-06-11 13:55:10|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|3179
1623419720000|2021-06-11 13:55:20|1667.2|1666.8|1668|1667.6|1668|1667.8|1666.8|1666.6|13414
1623419730000|2021-06-11 13:55:30|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667|330
1623419740000|2021-06-11 13:55:40|1667.4|1667|1667.4|1666.8|1667.4|1667|1667|1666.8|1903
1623419750000|2021-06-11 13:55:50|1667.2|1667|1667.8|1667.4|1667.8|1667.6|1667.2|1667|879
1623419760000|2021-06-11 13:56:00|1667.6|1667.6|1668|1667.6|1668|1667.6|1667.6|1667.6|300
1623419770000|2021-06-11 13:56:10|1668.2|1667.8|1668.4|1668|1668.4|1668.2|1668.2|1667.8|8097
1623419780000|2021-06-11 13:56:20|1668.2|1667.8|1668.4|1667.8|1668.4|1668|1667.8|1667.6|1440
1623419790000|2021-06-11 13:56:30|1668.2|1667.6|1667.4|1666.8|1668.2|1667.6|1667.4|1666.8|1015
1623419800000|2021-06-11 13:56:40|1667.2|1667|1666|1665.8|1667.2|1667.2|1666|1665.6|4851
1623419810000|2021-06-11 13:56:50|1665.8|1665.6|1667|1666.6|1667|1666.6|1665.8|1665.6|3641
1623419820000|2021-06-11 13:57:00|1666.8|1666.4|1666.8|1666.6|1667|1666.6|1666.6|1666.2|691
1623419830000|2021-06-11 13:57:10|1666.6|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.4|2631
1623419840000|2021-06-11 13:57:20|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1667.2|1666.6|100
1623419850000|2021-06-11 13:57:30|1667|1666.6|1667.2|1667|1667.4|1667.2|1666.6|1666.2|5336
1623419860000|2021-06-11 13:57:40|1667.4|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|2358
1623419870000|2021-06-11 13:57:50|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|1627
1623419880000|2021-06-11 13:58:00|1668|1667.6|1668.4|1668|1668.4|1668|1667.8|1667.6|3076
1623419890000|2021-06-11 13:58:10|1668.6|1668.2|1668.2|1668|1668.8|1668.2|1668.2|1668|1116
1623419900000|2021-06-11 13:58:20|1668|1667.8|1668.4|1667.8|1668.4|1668|1668|1667.8|1134
1623419910000|2021-06-11 13:58:30|1668.2||1668.4||1668.4||1668.2||0
1623419920000|2021-06-11 13:58:40|1668.2|1667.6|1667.6|1667.2|1668.2|1667.6|1667.6|1667.2|2791
1623419930000|2021-06-11 13:58:50|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|1760
1623419940000|2021-06-11 13:59:00|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667|2510
1623419950000|2021-06-11 13:59:10||1667||1667||1667||1667|520
1623419960000|2021-06-11 13:59:20|1667.2|1666.8|1667.6|1667.2|1667.6|1667.2|1667.2|1666.8|3353
1623419970000|2021-06-11 13:59:30|1667.4|1667.4|1668.4|1668|1668.4|1668.2|1667.4|1667.2|7085
1623419980000|2021-06-11 13:59:40|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|0
1623419990000|2021-06-11 13:59:50|1668.8|1668.4|1669|1668.4|1669|1668.4|1668.8|1668.4|300
1623420000000|2021-06-11 14:00:00|1668.8|1668.6|1668.8|1668.4|1669|1668.6|1668.6|1668.4|701
1623420010000|2021-06-11 14:00:10|1669|1668.6|1668.6|1668.2|1669|1668.6|1668.2|1668|5619
1623420020000|2021-06-11 14:00:20|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.2|370
1623420030000|2021-06-11 14:00:30|1668.8|1668.4|1668.8|1668.2|1669|1668.4|1668.4|1668|4199
1623420040000|2021-06-11 14:00:40|1668.6|1668|1667.4|1666.8|1668.6|1668|1667.2|1666.6|11532
1623420050000|2021-06-11 14:00:50|1667.2|1667|1667.8|1667.2|1667.8|1667.2|1667.2|1667|0
1623420060000|2021-06-11 14:01:00|1668|1667.4|1667.4|1667|1668.2|1667.8|1667.4|1667|1370
1623420070000|2021-06-11 14:01:10|1667.2|1666.8|1667.4|1667|1667.6|1667|1667|1666.4|1815
1623420080000|2021-06-11 14:01:20|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.6|1667.2|2441
1623420090000|2021-06-11 14:01:30|1667.8|1667.4|1668.6|1668.2|1668.6|1668.2|1667.6|1667.4|4811
1623420100000|2021-06-11 14:01:40|1668.4||1668.8||1669||1668.4||349
1623420110000|2021-06-11 14:01:50|1668.6|1668|1668.4|1668|1668.6|1668|1668.2|1668|480
1623420120000|2021-06-11 14:02:00|1668.2|1667.8|1668|1667.6|1668.6|1668.2|1668|1667.6|3162
1623420130000|2021-06-11 14:02:10|1668.2|1667.8|1668.4|1668.2|1668.4|1668.2|1668.2|1667.8|1399
1623420140000|2021-06-11 14:02:20|1668.6|1668.4|1668.2|1667.8|1668.6|1668.4|1668|1667.8|1095
1623420150000|2021-06-11 14:02:30||1668||1668||1668||1668|0
1623420160000|2021-06-11 14:02:40|1668.4|1668.2|1668.4|1668|1668.8|1668.4|1668.2|1668|2319
1623420170000|2021-06-11 14:02:50|1668.6|1668.2|1668.2|1667.8|1668.6|1668.4|1668.2|1667.8|1075
1623420180000|2021-06-11 14:03:00|1668.4|1668|1667.8|1667.4|1668.4|1668|1667.6|1667.4|3951
1623420190000|2021-06-11 14:03:10|1667.6|1667.2|1668.2|1667.8|1668.2|1668|1667.6|1667.2|1461
1623420210000|2021-06-11 14:03:30|1668|1668|1667.4|1667|1668|1668|1667.2|1666.8|4207
1623420220000|2021-06-11 14:03:40|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667|3758
1623420230000|2021-06-11 14:03:50|1668|1667.6|1668.4|1668|1668.4|1668|1668|1667.6|300
1623420240000|2021-06-11 14:04:00|1668.6|1668.2|1668.8|1668.6|1669|1668.6|1668.6|1668.2|2395
1623420250000|2021-06-11 14:04:10|1668.6|1668.4|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|342
1623420260000|2021-06-11 14:04:20|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.2|770
1623420270000|2021-06-11 14:04:30|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.2|1668|742
1623420280000|2021-06-11 14:04:40|1668.2|1668|1668.2|1668|1668.4|1668|1668.2|1668|910
1623420290000|2021-06-11 14:04:50|1668|1667.8|1668.4|1668|1668.4|1668|1668|1667.8|3557
1623420300000|2021-06-11 14:05:00|1668.2|1667.8|1668.4|1668.2|1668.6|1668.4|1667.8|1667.6|13194
1623420310000|2021-06-11 14:05:10|1668.2|1668|1667.4|1667.2|1668.2|1668.2|1667.4|1667.2|2329
1623420320000|2021-06-11 14:05:20|1667.6||1667.6||1667.6||1667.6||0
1623420330000|2021-06-11 14:05:30|1667.8|1667.4|1668.2|1667.8|1668.2|1667.8|1667.8|1667.4|506
1623420350000|2021-06-11 14:05:50|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.2|1668|637
1623420360000|2021-06-11 14:06:00|1668.8|1668.6|1668.8|1668.2|1669|1668.8|1668.4|1668.2|6731
1623420370000|2021-06-11 14:06:10|1669|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|0
1623420390000|2021-06-11 14:06:30|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669.2|1668.8|870
1623420400000|2021-06-11 14:06:40|1669|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|1633
1623420410000|2021-06-11 14:06:50|1669.2|1669|1669.2|1668.8|1669.6|1669.4|1669.2|1668.8|10819
1623420420000|2021-06-11 14:07:00|1669|1669|1669.6|1669.2|1669.6|1669.2|1669|1668.8|1256
1623420440000|2021-06-11 14:07:20|1669.4|1669|1669.2|1668.8|1669.4|1669|1669|1668.8|3128
1623420450000|2021-06-11 14:07:30|1669|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.6|1088
1623420460000|2021-06-11 14:07:40|1668.8|1668.8|1668.8|1668.4|1669.2|1668.8|1668.6|1668.2|6480
1623420470000|2021-06-11 14:07:50|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.6|4426
1623420480000|2021-06-11 14:08:00|1669|1668.4|1668.8|1668.4|1669|1668.4|1668.6|1668.4|1734
1623420490000|2021-06-11 14:08:10|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|9161
1623420500000|2021-06-11 14:08:20|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|835
1623420510000|2021-06-11 14:08:30|1668|1667.6|1667.6|1667.4|1668|1667.6|1667.6|1667.4|2600
1623420520000|2021-06-11 14:08:40|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667|2427
1623420530000|2021-06-11 14:08:50|1667.4|1667.2|1667.4|1667|1667.6|1667.4|1667.2|1667|1693
1623420540000|2021-06-11 14:09:00|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|2785
1623420550000|2021-06-11 14:09:10|1667.8|1667|1667.4|1667|1667.8|1667.2|1667.2|1666.8|2779
1623420560000|2021-06-11 14:09:20|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|0
1623420570000|2021-06-11 14:09:30|1667.6|1667.2|1667.6|1667.4|1667.8|1667.4|1667.6|1667.2|3000
1623420580000|2021-06-11 14:09:40||1667.2||1667.2||1667.2||1667.2|0
1623420590000|2021-06-11 14:09:50|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.8|1667.4|802
1623420600000|2021-06-11 14:10:00|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|3125
1623420610000|2021-06-11 14:10:10|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|1553
1623420630000|2021-06-11 14:10:30|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.8|1667.4|1787
1623420640000|2021-06-11 14:10:40|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667|1492
1623420650000|2021-06-11 14:10:50|1667.8|1667|1667.8|1667.4|1667.8|1667.4|1667.8|1667|0
1623420660000|2021-06-11 14:11:00|1667.6|1667.2|1667|1666.8|1667.6|1667.2|1667|1666.8|2036
1623420670000|2021-06-11 14:11:10|1667.2|1666.6|1667.2|1666.8|1667.4|1667|1667|1666.6|1628
1623420680000|2021-06-11 14:11:20|1667.4|1667|1667.2|1666.8|1667.4|1667.2|1667.2|1666.8|2514
1623420690000|2021-06-11 14:11:30|1667|1667|1667.4|1667|1667.4|1667|1667|1666.8|3696
1623420700000|2021-06-11 14:11:40|1667.2|1666.8|1667.4|1667|1667.4|1667.2|1667|1666.8|1062
1623420710000|2021-06-11 14:11:50|1667.2|1667.2|1667|1666.8|1667.4|1667.2|1666.6|1666.2|9350
1623420720000|2021-06-11 14:12:00|1666.8|1666.6|1667.2|1666.8|1667.2|1667|1666.6|1666.4|2791
1623420730000|2021-06-11 14:12:10|1667|1666.6|1666.6|1666.4|1667.2|1666.6|1666.4|1666|13576
1623420740000|2021-06-11 14:12:20|1666.8|1666.2|1666.8|1666.6|1666.8|1666.6|1666.6|1666.2|5289
1623420750000|2021-06-11 14:12:30|1667|1666.8|1667.4|1667|1667.4|1667|1667|1666.8|582
1623420760000|2021-06-11 14:12:40|1667.2|1666.8|1667.4|1666.8|1667.4|1667|1667.2|1666.8|883
1623420770000|2021-06-11 14:12:50|1667.2|1667|1667.2|1666.8|1667.2|1667|1666.8|1666.6|2334
1623420780000|2021-06-11 14:13:00|1667|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.4|544
1623420790000|2021-06-11 14:13:10|1666.8||1667||1667||1666.8||400
1623420800000|2021-06-11 14:13:20|1666.8||1667||1667||1666.8||1364
1623420810000|2021-06-11 14:13:30|1666.8|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.4|8510
1623420820000|2021-06-11 14:13:40|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667.2|1666.8|1324
1623420830000|2021-06-11 14:13:50|1667.4|1667|1667.8|1667.4|1667.8|1667.4|1667.2|1667|956
1623420840000|2021-06-11 14:14:00|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.2|9777
1623420850000|2021-06-11 14:14:10||1667.2||1667.2||1667.2||1667.2|0
1623420870000|2021-06-11 14:14:30||1667.4||1667.4||1667.4||1667.4|0
1623420880000|2021-06-11 14:14:40|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|1247
1623420890000|2021-06-11 14:14:50|1667.8|1667.4|1667.6|1667.2|1667.8|1667.6|1667.4|1667.2|979
1623420900000|2021-06-11 14:15:00|1667.4|1667|1667.8|1667.4|1667.8|1667.6|1667.4|1667|1323
1623420910000|2021-06-11 14:15:10|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667|553
1623420920000|2021-06-11 14:15:20|1667.6|1667|1667.2|1667|1667.6|1667|1667.2|1667|742
1623420930000|2021-06-11 14:15:30|1667|1666.8|1667.4|1667|1667.4|1667.2|1666.8|1666.6|11042
1623420960000|2021-06-11 14:16:00|1667.2||1667.4||1667.4||1667.2||817
1623420970000|2021-06-11 14:16:10|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|1537
1623420980000|2021-06-11 14:16:20|1667.6||1667.8||1667.8||1667.6||569
1623420990000|2021-06-11 14:16:30|1667.6||1667.6||1667.6||1667.6||0
1623421000000|2021-06-11 14:16:40|1667.8|1667.6|1668|1667.8|1668|1667.8|1667.8|1667.6|442
1623421010000|2021-06-11 14:16:50|1667.8|1667.6|1668|1667.8|1668.2|1667.8|1667.8|1667.6|2034
1623421020000|2021-06-11 14:17:00|1668.2|1668|1668.6|1668.2|1668.6|1668.2|1668.2|1667.8|506
1623421040000|2021-06-11 14:17:20|1668.8||1668.6||1668.8||1668.6||0
1623421050000|2021-06-11 14:17:30|1668.4|1668|1668.4|1668.2|1668.6|1668.2|1668.4|1668|583
1623421060000|2021-06-11 14:17:40|1668.2|1668|1668.4|1668.2|1668.6|1668.4|1668.2|1668|5139
1623421070000|2021-06-11 14:17:50|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.4|1668.4|4911
1623421080000|2021-06-11 14:18:00||1668.6||1668.6||1668.6||1668.4|0
1623421090000|2021-06-11 14:18:10|1668.6|1668.4|1668.2|1668|1668.6|1668.4|1668.2|1668|5522
1623421100000|2021-06-11 14:18:20|1668.4|1668.2|1667.8|1667.4|1668.4|1668.2|1667.6|1667.4|3124
1623421110000|2021-06-11 14:18:30|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|0
1623421130000|2021-06-11 14:18:50|1667.8|1667.4|1668.4|1668|1668.4|1668.2|1667.8|1667.4|6020
1623421140000|2021-06-11 14:19:00|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|0
1623421150000|2021-06-11 14:19:10|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.2|1668|7078
1623421160000|2021-06-11 14:19:20|1668.4|1668.2|1668.2|1668|1668.6|1668.4|1668|1667.8|6664
1623421170000|2021-06-11 14:19:30|1668|1667.8|1667.6|1667.2|1668|1667.8|1667.2|1666.8|5050
1623421180000|2021-06-11 14:19:40|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|2234
1623421190000|2021-06-11 14:19:50|1667.2||1667.2||1667.4||1667.2||660
1623421200000|2021-06-11 14:20:00|1667|1666.8|1666.6|1666.2|1667|1666.8|1666.4|1666.2|3280
1623421210000|2021-06-11 14:20:10|1666.8|1666.4|1666.4|1666|1667|1666.6|1666.4|1666|3492
1623421220000|2021-06-11 14:20:20|1666.2||1666.4||1666.4||1666.2||0
1623421230000|2021-06-11 14:20:30|1666.2|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666.2|2764
1623421240000|2021-06-11 14:20:40|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.4|1254
1623421260000|2021-06-11 14:21:00|1667.2|1666.8|1667.4|1667|1667.4|1667|1667.2|1666.8|0
1623421270000|2021-06-11 14:21:10|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|1317
1623421280000|2021-06-11 14:21:20|1667.6|1667.2|1666.6|1666|1667.6|1667.2|1666.6|1666|3603
1623421290000|2021-06-11 14:21:30|1666.4|1666.2|1665.6|1665.2|1666.4|1666.2|1665.4|1665.2|8091
1623421300000|2021-06-11 14:21:40|1665.4|1665|1664.4|1664|1665.4|1665|1664.4|1664|11211
1623421310000|2021-06-11 14:21:50|1664.2|1663.8|1664.6|1664.4|1664.6|1664.4|1663.8|1663.6|7762
1623421320000|2021-06-11 14:22:00|1664.8|1664.6|1665.6|1665.2|1665.6|1665.4|1664.8|1664.6|1254
1623421330000|2021-06-11 14:22:10|1665.8|1665.4|1666|1665.6|1666|1665.8|1665.6|1665.4|10278
1623421340000|2021-06-11 14:22:20|1666.2|1665.8|1666.8|1666.4|1666.8|1666.4|1666|1665.8|1671
1623421350000|2021-06-11 14:22:30|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1667|1666.6|820
1623421360000|2021-06-11 14:22:40|1667.4|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|365
1623421370000|2021-06-11 14:22:50|1667.4|1667|1667.4|1667|1667.4|1667|1667.4|1667|210
1623421380000|2021-06-11 14:23:00|1667.2|1666.8|1667.6|1667|1667.6|1667.4|1667|1666.8|2874
1623421390000|2021-06-11 14:23:10|1667.4||1667.4||1667.4||1667.4||0
1623421400000|2021-06-11 14:23:20|1667.2|1666.8|1667.4|1667.2|1667.6|1667.2|1667.2|1666.8|431
1623421410000|2021-06-11 14:23:30|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.6|1667.2|210
1623421420000|2021-06-11 14:23:40|1667.4|1667|1667.6|1667|1667.6|1667.2|1667.2|1667|2648
1623421430000|2021-06-11 14:23:50|1667.4||1667.4||1667.4||1667.4||100
1623421440000|2021-06-11 14:24:00|1667.2|1666.8|1666.8|1666.6|1667.2|1666.8|1666.8|1666.6|2191
1623421450000|2021-06-11 14:24:10|1667|1666.8|1666.8|1666.4|1667|1666.8|1666.4|1666.2|2848
1623421460000|2021-06-11 14:24:20|1666.6|1666.6|1666.8|1666.6|1667|1666.6|1666.6|1666.6|475
1623421470000|2021-06-11 14:24:30|1667|1666.4|1666.8|1666.6|1667.2|1667|1666.8|1666.4|25596
1623421480000|2021-06-11 14:24:40|1667|1666.4|1668.2|1667.8|1668.2|1667.8|1667|1666.4|9102
1623421490000|2021-06-11 14:24:50|1668|1667.6|1668.4|1668|1668.6|1668.2|1667.8|1667.6|3203
1623421500000|2021-06-11 14:25:00|1668.2|1668.2|1668|1667.6|1668.2|1668.2|1668|1667.6|2614
1623421510000|2021-06-11 14:25:10|1668.2|1667.8|1668|1667.8|1668.2|1668|1668|1667.6|2593
1623421520000|2021-06-11 14:25:20|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|3765
1623421530000|2021-06-11 14:25:30|1667.4|1667.2|1667.2|1666.8|1667.4|1667.2|1667|1666.6|3153
1623421540000|2021-06-11 14:25:40|1667.4|1666.6|1667.4|1667|1667.4|1667.2|1667.2|1666.6|210
1623421550000|2021-06-11 14:25:50|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|805
1623421570000|2021-06-11 14:26:10|1667.2|1666.8|1667.8|1667.6|1667.8|1667.6|1667.2|1666.8|2214
1623421580000|2021-06-11 14:26:20|1667.6|1667.4|1667.2|1666.8|1668|1667.8|1667|1666.8|14359
1623421590000|2021-06-11 14:26:30|1667.4|1667|1667.4|1667|1667.4|1667|1667.4|1666.8|0
1623421600000|2021-06-11 14:26:40|1667.6|1667.2|1667.4|1667|1667.6|1667.4|1667.4|1667|851
1623421620000|2021-06-11 14:27:00|1667.2|1667.2|1667.4|1667.2|1667.6|1667.4|1667.2|1667.2|4245
1623421630000|2021-06-11 14:27:10|1667.2|1667|1667.6|1667.2|1667.6|1667.2|1667.2|1667|349
1623421640000|2021-06-11 14:27:20|1667.8|1667.4|1668.6|1668.2|1668.8|1668.4|1667.8|1667.4|2784
1623421650000|2021-06-11 14:27:30|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|756
1623421660000|2021-06-11 14:27:40|1669.2|1668.8|1669.2|1668.6|1669.2|1669|1668.8|1668.6|1228
1623421670000|2021-06-11 14:27:50|1669|1668.8|1669.4|1669|1669.4|1669|1669|1668.8|2007
1623421680000|2021-06-11 14:28:00|1669.2|1668.8|1669.2|1668.8|1669.4|1669|1669|1668.8|0
1623421690000|2021-06-11 14:28:10|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.4|1669|615
1623421700000|2021-06-11 14:28:20|1669.2|1668.8|1668.6|1668.2|1669.2|1669|1668.6|1668.2|3935
1623421710000|2021-06-11 14:28:30|1668.8|1668.4|1668.8|1668.4|1669|1668.6|1668.8|1668.2|661
1623421720000|2021-06-11 14:28:40|1668.6|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|1407
1623421730000|2021-06-11 14:28:50|1669|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.6|2030
1623421740000|2021-06-11 14:29:00|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.2|1669|2308
1623421750000|2021-06-11 14:29:10|1669.6|1669.2|1669.4|1669|1669.8|1669.4|1669.2|1669|1839
1623421760000|2021-06-11 14:29:20|1669.2|1668.8|1669.6|1669.2|1670|1669.6|1669|1668.6|37037
1623421770000|2021-06-11 14:29:30|1669.4||1669.4||1669.6||1669.4||0
1623421780000|2021-06-11 14:29:40|1669.2|1669|1669.4|1669|1669.4|1669.2|1669.2|1669|777
1623421790000|2021-06-11 14:29:50|1669.6|1669.2|1670|1669.6|1670|1669.8|1669.4|1669.2|6055
1623421800000|2021-06-11 14:30:00|1669.8|1669.8|1669.8|1669.4|1670|1669.8|1669.6|1669.4|2791
1623421810000|2021-06-11 14:30:10|1669.6|1669.2|1669.4|1669.2|1669.6|1669.4|1669.2|1669|3856
1623421820000|2021-06-11 14:30:20|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|857
1623421830000|2021-06-11 14:30:30|1669|1668.8|1670|1669.6|1670|1669.8|1669|1668.8|32474
1623421840000|2021-06-11 14:30:40|1669.8||1669.8||1669.8||1669.8||0
1623421850000|2021-06-11 14:30:50|1670|1669.8|1670.2|1670|1670.4|1670|1669.8|1669.8|23562
1623421860000|2021-06-11 14:31:00|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.2|1670|324
1623421870000|2021-06-11 14:31:10|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1670|4705
1623421880000|2021-06-11 14:31:20|1670.6|1670.2|1670.4|1670.2|1670.6|1670.4|1670.4|1670.2|7826
1623421890000|2021-06-11 14:31:30|1670|1669.8|1670.2|1669.8|1670.4|1670|1670|1669.8|32979
1623421900000|2021-06-11 14:31:40|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1670|104
1623421910000|2021-06-11 14:31:50|1670.2|1669.8|1670.4|1670|1670.4|1670|1669.8|1669.6|4461
1623421920000|2021-06-11 14:32:00|1670.2|1669.8|1670.4|1670|1670.4|1670.2|1670|1669.8|1657
1623421930000|2021-06-11 14:32:10|1670.2|1669.8|1669.8|1669.6|1670.4|1669.8|1669.8|1669.6|231
1623421940000|2021-06-11 14:32:20|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|0
1623421950000|2021-06-11 14:32:30|1669.8|1669.6|1669.2|1668.8|1669.8|1669.6|1669|1668.8|6665
1623421960000|2021-06-11 14:32:40|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|85
1623421970000|2021-06-11 14:32:50|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669.2|1668.6|95
1623421980000|2021-06-11 14:33:00|1669.4|1669|1669.8|1669.6|1669.8|1669.6|1669.4|1669|1549
1623421990000|2021-06-11 14:33:10|1669.6|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669.4|2099
1623422000000|2021-06-11 14:33:20||1669.6||1669.4||1669.6||1669.4|0
1623422020000|2021-06-11 14:33:40|1670|1669.6|1669.8|1669.4|1670|1669.8|1669.6|1669.4|1214
1623422030000|2021-06-11 14:33:50|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|5108
1623422040000|2021-06-11 14:34:00|1669.6|1669.2|1669.8|1669.6|1669.8|1669.6|1669.6|1669.2|754
1623422050000|2021-06-11 14:34:10|1669.6|1669.4|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|2126
1623422060000|2021-06-11 14:34:20|1670|1669.8|1670|1669.6|1670.2|1669.8|1670|1669.6|1500
1623422070000|2021-06-11 14:34:30|1670.2|1669.8|1670.8|1670.4|1670.8|1670.4|1670|1669.6|4645
1623422080000|2021-06-11 14:34:40|1670.6||1670.8||1670.8||1670.6||0
1623422090000|2021-06-11 14:34:50|1670.6||1670.8||1670.8||1670.6||0
1623422100000|2021-06-11 14:35:00|1670.6|1670.6|1671|1670.8|1671|1670.8|1670.6|1670.4|22672
1623422110000|2021-06-11 14:35:10|1670.8|1670.6|1670.6|1670.2|1671|1670.8|1670.6|1670.2|10361
1623422120000|2021-06-11 14:35:20|1670.4|1670|1671|1670.8|1671.2|1671|1670.2|1670|33038
1623422130000|2021-06-11 14:35:30|1671.2|1671|1671.2|1670.8|1671.2|1671|1671|1670.6|8505
1623422140000|2021-06-11 14:35:40|1671|1671|1671|1670.8|1671.2|1671|1671|1670.6|1167
1623422150000|2021-06-11 14:35:50|1671.2|1671|1671.2|1671|1671.2|1671|1671|1671|1657
1623422160000|2021-06-11 14:36:00|1671.4|1671.2|1671.8|1671.6|1672|1671.8|1671.4|1671.2|10405
1623422170000|2021-06-11 14:36:10|1672|1671.8|1671.8|1671.4|1672|1671.8|1671.4|1671.2|10861
1623422180000|2021-06-11 14:36:20|1672||1671.8||1672||1671.6||3674
1623422190000|2021-06-11 14:36:30|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|2050
1623422200000|2021-06-11 14:36:40|1671.4|1671|1671.8|1671.6|1671.8|1671.6|1671.2|1671|10166
1623422210000|2021-06-11 14:36:50|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671|14686
1623422220000|2021-06-11 14:37:00|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|0
1623422230000|2021-06-11 14:37:10|1672|1671.6|1671.8|1671.4|1672|1671.8|1671.6|1671.2|8187
1623422240000|2021-06-11 14:37:20|1672|1671.6|1672|1671.6|1672.2|1672|1671.8|1671.4|22684
1623422250000|2021-06-11 14:37:30|1671.8||1672||1672||1671.8||0
1623422260000|2021-06-11 14:37:40|1672.2|1671.8|1672.4|1672|1672.4|1672|1672|1671.6|3756
1623422270000|2021-06-11 14:37:50|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.2|1672|1926
1623422280000|2021-06-11 14:38:00|1673|1672.6|1672.8|1672.4|1673|1672.8|1672.8|1672.4|9036
1623422290000|2021-06-11 14:38:10|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1344
1623422300000|2021-06-11 14:38:20|1672.4|1672|1672|1671.6|1672.4|1672.2|1671.8|1671.6|11519
1623422310000|2021-06-11 14:38:30|1672.2|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.6|2242
1623422320000|2021-06-11 14:38:40|1672|1672|1672.2|1671.8|1672.4|1672|1672|1671.8|2570
1623422330000|2021-06-11 14:38:50|1672.4|1672|1672|1671.6|1672.4|1672.2|1672|1671.6|5580
1623422340000|2021-06-11 14:39:00|1672.2|1671.8|1672.2|1672|1672.4|1672|1672.2|1671.8|273
1623422350000|2021-06-11 14:39:10|1672.4|1671.8|1672.2|1671.8|1672.4|1671.8|1671.8|1671.6|3451
1623422360000|2021-06-11 14:39:20|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|785
1623422370000|2021-06-11 14:39:30|1672.2|1672.2|1672.4|1672|1672.4|1672.2|1671.8|1671.4|7205
1623422380000|2021-06-11 14:39:40|1672.6|1672.2|1673|1672.6|1673.2|1672.8|1672.6|1672.2|10185
1623422390000|2021-06-11 14:39:50|1672.8|1672.4|1673.4|1673|1673.4|1673.2|1672.8|1672.4|2661
1623422400000|2021-06-11 14:40:00|1673.2|1672.8|1673.2|1672.8|1673.6|1673.2|1673|1672.8|13654
1623422410000|2021-06-11 14:40:10|1673.4|1673|1673.2|1672.8|1673.4|1673.2|1673|1672.8|1357
1623422420000|2021-06-11 14:40:20|1673.4|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673|5492
1623422430000|2021-06-11 14:40:30|1673.4|1673|1673.4|1673|1673.6|1673.2|1673.2|1673|1907
1623422440000|2021-06-11 14:40:40|1673.6|1673.2|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|496
1623422450000|2021-06-11 14:40:50|1673.6||1673.6||1673.6||1673.6||340
1623422460000|2021-06-11 14:41:00|1673.4|1673|1673.2|1673|1673.6|1673.2|1673.2|1673|1352
1623422470000|2021-06-11 14:41:10|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|327
1623422480000|2021-06-11 14:41:20|1673.2|1672.8|1673.4|1672.8|1673.4|1672.8|1673|1672.8|2434
1623422490000|2021-06-11 14:41:30|1673.2|1673|1673.2|1672.8|1673.4|1673|1673|1672.8|1491
1623422510000|2021-06-11 14:41:50|1673.4|1673|1673.4|1673.2|1673.4|1673.2|1673.2|1673|1546
1623422520000|2021-06-11 14:42:00|1673.2|1673|1673.2|1672.8|1673.2|1673|1673|1672.8|1554
1623422530000|2021-06-11 14:42:10|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.2|1673|1993
1623422540000|2021-06-11 14:42:20|1673.2|1673.2|1673.4|1673.2|1673.6|1673.4|1673.2|1673|4231
1623422550000|2021-06-11 14:42:30|1673|1672.8|1673.2|1672.8|1673.4|1673.2|1673|1672.8|15842
1623422560000|2021-06-11 14:42:40|1673|1673|1673.2|1672.8|1673.6|1673.2|1673|1672.8|4536
1623422570000|2021-06-11 14:42:50|1673.4|1673|1673.4|1673.2|1673.4|1673.2|1673.4|1673|1940
1623422580000|2021-06-11 14:43:00|1673.2|1673|1673.2|1673|1673.2|1673|1673.2|1673|2450
1623422590000|2021-06-11 14:43:10|1673.4||1673.4||1673.4||1673.4||325
1623422600000|2021-06-11 14:43:20|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.8|2086
1623422610000|2021-06-11 14:43:30|1673|1673|1673.4|1673|1673.4|1673.2|1673|1672.8|6701
1623422620000|2021-06-11 14:43:40|1673.6|1673.2|1673.6|1673.2|1673.8|1673.6|1673.4|1673.2|5717
1623422640000|2021-06-11 14:44:00|1673.4|1673|1673.4|1673|1673.6|1673.2|1673.2|1673|1013
1623422650000|2021-06-11 14:44:10|1673.6|1673.2|1673.6|1673.4|1673.8|1673.6|1673.6|1673|3792
1623422660000|2021-06-11 14:44:20|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|239
1623422670000|2021-06-11 14:44:30|||||||||66
1623422680000|2021-06-11 14:44:40|1673.8|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|4250
1623422690000|2021-06-11 14:44:50|1673.8||1673.8||1673.8||1673.8||0
1623422700000|2021-06-11 14:45:00|1674|1673.4|1673.8|1673.6|1674|1673.6|1673.8|1673.4|2798
1623422710000|2021-06-11 14:45:10|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|52
1623422720000|2021-06-11 14:45:20|1673.8||1674||1674||1673.8||1617
1623422730000|2021-06-11 14:45:30|1673.6|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|8408
1623422740000|2021-06-11 14:45:40|1673.6|1673.4|1673.4|1673.2|1673.8|1673.6|1673.4|1673|9920
1623422750000|2021-06-11 14:45:50|1673.6|1673|1673.2|1672.8|1673.6|1673.2|1673.2|1672.8|10143
1623422760000|2021-06-11 14:46:00|1673|1672.6|1673.4|1673|1673.4|1673.2|1673|1672.6|4839
1623422770000|2021-06-11 14:46:10|1673|1672.8|1673.4|1673|1673.4|1673.2|1673|1672.8|13406
1623422780000|2021-06-11 14:46:20|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.8|1392
1623422790000|2021-06-11 14:46:30|1673.6|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|2611
1623422800000|2021-06-11 14:46:40|1673.4||1673.4||1673.4||1673.4||2808
1623422810000|2021-06-11 14:46:50|1673.2|1673|1673|1672.6|1673.2|1673|1672.8|1672.6|5548
1623422820000|2021-06-11 14:47:00|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.8|1733
1623422830000|2021-06-11 14:47:10|1673.2||1673.4||1673.4||1673.2||520
1623422840000|2021-06-11 14:47:20|1673.2|1672.8|1673|1672.6|1673.2|1672.8|1672.8|1672.6|3307
1623422860000|2021-06-11 14:47:40|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|2895
1623422870000|2021-06-11 14:47:50|1673|1672.6|1673|1672.6|1673|1672.8|1673|1672.6|691
1623422880000|2021-06-11 14:48:00|1672.8|1672.4|1672.6|1672.4|1672.8|1672.4|1672.4|1672.2|6075
1623422890000|2021-06-11 14:48:10|1672.4|1672.2|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|1074
1623422900000|2021-06-11 14:48:20|1672.4|1672|1672.2|1672|1672.4|1672|1672.2|1672|1560
1623422910000|2021-06-11 14:48:30|1672.4|1672.2|1672.6|1672.4|1672.8|1672.6|1672.2|1672|4542
1623422920000|2021-06-11 14:48:40|1672.4|1672.2|1672.6|1672|1672.8|1672.4|1672.4|1672|2196
1623422930000|2021-06-11 14:48:50|1672.8|1672.2|1672.8|1672.6|1672.8|1672.6|1672.6|1672|149
1623422940000|2021-06-11 14:49:00|1673|1672.4|1672.8|1672.6|1673|1672.8|1672.8|1672.4|1919
1623422950000|2021-06-11 14:49:10|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.4|123
1623422960000|2021-06-11 14:49:20|1672.6||1672.8||1672.8||1672.6||0
1623422970000|2021-06-11 14:49:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|987
1623422980000|2021-06-11 14:49:40|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1672|1604
1623422990000|2021-06-11 14:49:50|1672.6|1672.2|1673|1672.6|1673|1672.6|1672.6|1672.2|465
1623423000000|2021-06-11 14:50:00|1673.2|1672.8|1673|1672.6|1673.2|1673|1672.8|1672.6|5258
1623423010000|2021-06-11 14:50:10|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.4|1672|5097
1623423020000|2021-06-11 14:50:20|1673.2|1672.4|1673|1672.6|1673.2|1672.8|1673|1672.4|826
1623423030000|2021-06-11 14:50:30|1673.2|1672.8|1673.2|1673|1673.2|1673|1673.2|1672.6|388
1623423040000|2021-06-11 14:50:40|1673|1672.8|1673|1672.8|1673|1672.8|1673|1672.8|1132
1623423050000|2021-06-11 14:50:50|1673.2|1673|1673.2|1673|1673.2|1673|1673|1672.8|3306
1623423060000|2021-06-11 14:51:00|1673.4|1673.2|1673.4|1673|1673.6|1673.4|1673.2|1673|4246
1623423070000|2021-06-11 14:51:10|1673.2||1673.4||1673.4||1673.2||2404
1623423080000|2021-06-11 14:51:20|1673.2|1673.2|1673.4|1673.2|1673.6|1673.4|1673.2|1673|1534
1623423090000|2021-06-11 14:51:30|1673.6|1673|1673.4|1673|1673.6|1673.2|1673.4|1673|2464
1623423100000|2021-06-11 14:51:40|1673.2|1673.2|1673.4|1673|1673.4|1673.2|1673.2|1673|1454
1623423110000|2021-06-11 14:51:50|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.8|2319
1623423120000|2021-06-11 14:52:00|1673.4|1673|1673.2|1672.8|1673.4|1673.2|1673|1672.8|1519
1623423130000|2021-06-11 14:52:10|1673|1673|1673.2|1672.8|1673.2|1673|1673|1672.8|510
1623423140000|2021-06-11 14:52:20|1673|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|123
1623423150000|2021-06-11 14:52:30|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.4|2515
1623423160000|2021-06-11 14:52:40|1672.8|1672.8|1673|1672.8|1673|1672.8|1672.8|1672.6|2953
1623423170000|2021-06-11 14:52:50|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|554
1623423180000|2021-06-11 14:53:00|1673.4|1673|1673.4|1673.2|1673.6|1673.4|1673.4|1673|3983
1623423190000|2021-06-11 14:53:10|1673.6|1673.4|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|1266
1623423200000|2021-06-11 14:53:20|1673.6|1673|1673.2|1672.8|1673.6|1673|1672.8|1672.6|5155
1623423210000|2021-06-11 14:53:30|1673|1673|1673.2|1672.8|1673.2|1673|1673|1672.8|923
1623423220000|2021-06-11 14:53:40|1673|1673|1673.2|1672.8|1673.2|1673|1673|1672.8|624
1623423230000|2021-06-11 14:53:50|1673|1672.6|1673|1672.8|1673|1672.8|1673|1672.6|0
1623423240000|2021-06-11 14:54:00|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|802
1623423250000|2021-06-11 14:54:10|1672.6|1672.4|1673.2|1672.8|1673.4|1673.2|1672.6|1672.4|15214
1623423260000|2021-06-11 14:54:20|1673.4|1673|1673.8|1673.4|1673.8|1673.6|1673.4|1673|7016
1623423270000|2021-06-11 14:54:30|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|2893
1623423280000|2021-06-11 14:54:40|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|711
1623423290000|2021-06-11 14:54:50||1673.4||1673.4||1673.4||1673.2|0
1623423300000|2021-06-11 14:55:00||1673.2||1673.4||1673.4||1673.2|382
1623423310000|2021-06-11 14:55:10|1673.4|1673.2|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|1277
1623423330000|2021-06-11 14:55:30|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.2|1673|4073
1623423340000|2021-06-11 14:55:40|1673.2|1673.2|1673.4|1673|1673.4|1673.2|1673.2|1673|779
1623423350000|2021-06-11 14:55:50|1673.6|1673.2|1673.6|1673.2|1673.6|1673.4|1673.6|1673.2|450
1623423360000|2021-06-11 14:56:00|1673.8|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|1152
1623423370000|2021-06-11 14:56:10|1674|1673.8|1674|1673.8|1674.4|1674.2|1674|1673.8|39664
1623423380000|2021-06-11 14:56:20|1674.2|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|753
1623423390000|2021-06-11 14:56:30|1674|1673.6|1674|1673.6|1674.2|1673.6|1674|1673.6|48
1623423400000|2021-06-11 14:56:40|1673.8||1674||1674||1673.8||0
1623423410000|2021-06-11 14:56:50|1673.8|1673.8|1674|1673.8|1674|1673.8|1673.8|1673.6|3427
1623423420000|2021-06-11 14:57:00|1673.8|1673.6|1674|1673.6|1674.4|1674.2|1673.8|1673.6|10748
1623423430000|2021-06-11 14:57:10|||||||||29
1623423440000|2021-06-11 14:57:20|1673.8|1673.4|1674|1673.6|1674|1673.8|1673.8|1673.4|4376
1623423450000|2021-06-11 14:57:30|1673.8|1673.8|1674.4|1674|1674.4|1674.2|1673.8|1673.8|3737
1623423460000|2021-06-11 14:57:40|1674.2|1673.8|1674|1673.8|1674.2|1673.8|1674|1673.8|1766
1623423470000|2021-06-11 14:57:50|1673.8|1673.6|1673.8|1673.6|1673.8|1673.8|1673.6|1673.4|3726
1623423480000|2021-06-11 14:58:00|1673.6|1673.4|1673.6|1673.4|1673.8|1673.6|1673.2|1673|3487
1623423490000|2021-06-11 14:58:10|1673.8|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.4|4816
1623423500000|2021-06-11 14:58:20|1674|1673.6|1674|1673.6|1674|1673.6|1673.6|1673.4|998
1623423510000|2021-06-11 14:58:30|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|313
1623423530000|2021-06-11 14:58:50|1673.8|1673.8|1674|1673.8|1674|1673.8|1673.8|1673.8|694
1623423540000|2021-06-11 14:59:00|1674.2|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|7801
1623423550000|2021-06-11 14:59:10|1674|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|1331
1623423560000|2021-06-11 14:59:20|1673.8|1673.6|1673.8|1673.4|1673.8|1673.6|1673.8|1673.4|1611
1623423570000|2021-06-11 14:59:30|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1966
1623423580000|2021-06-11 14:59:40|1673.4|1673|1673.2|1673|1673.4|1673.2|1673.2|1673|5014
1623423590000|2021-06-11 14:59:50|1673|1672.8|1672.8|1672.4|1673.2|1673|1672.8|1672.4|4060
1623423600000|2021-06-11 15:00:00|1673|1672.6|1673|1672.6|1673|1672.8|1673|1672.4|49
1623423610000|2021-06-11 15:00:10|1672.8|1672.4|1672.2|1671.8|1672.8|1672.4|1672|1671.8|1713
1623423620000|2021-06-11 15:00:20|1672|1671.6|1671.8|1671.6|1672|1671.8|1671.8|1671.4|4146
1623423630000|2021-06-11 15:00:30|1671.6|1671.4|1671.8|1671.6|1672|1671.8|1671.6|1671.2|2653
1623423640000|2021-06-11 15:00:40|1672|1671.8|1671.4|1671|1672|1671.8|1671.2|1671|2139
1623423650000|2021-06-11 15:00:50||1671.2||1671||1671.2||1671|0
1623423660000|2021-06-11 15:01:00|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.6|1671.2|415
1623423670000|2021-06-11 15:01:10|1671.8|1671.6|1672|1671.8|1672|1671.8|1671.8|1671.6|307
1623423680000|2021-06-11 15:01:20|1671.8|1671.6|1672|1671.8|1672|1671.8|1671.8|1671.6|5907
1623423690000|2021-06-11 15:01:30|1672.2|1672|1672.2|1672|1672.4|1672.2|1672.2|1671.8|1909
1623423700000|2021-06-11 15:01:40|1672|1671.8|1672.6|1672.2|1672.6|1672.2|1672|1671.8|1896
1623423710000|2021-06-11 15:01:50|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|355
1623423720000|2021-06-11 15:02:00|1672.2|1672.2|1672.4|1672.2|1672.4|1672.2|1672.2|1672|4169
1623423730000|2021-06-11 15:02:10|1672.2|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|1866
1623423740000|2021-06-11 15:02:20|1672.6|1672.2|1672.8|1672.4|1673|1672.8|1672.4|1672.2|13280
1623423750000|2021-06-11 15:02:30|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|4964
1623423760000|2021-06-11 15:02:40|1672.6|1672.2|1672.8|1672.6|1672.8|1672.6|1672.6|1672|71
1623423770000|2021-06-11 15:02:50|1672.6|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.4|3860
1623423780000|2021-06-11 15:03:00|1673.2|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|23454
1623423790000|2021-06-11 15:03:10|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|614
1623423800000|2021-06-11 15:03:20|1673|1672.8|1673.2|1672.8|1673.2|1673|1673|1672.8|1837
1623423810000|2021-06-11 15:03:30|1673|1673|1673.2|1673|1673.2|1673|1673|1673|4390
1623423820000|2021-06-11 15:03:40|1673.4|1672.8|1674.8|1674.6|1675|1674.8|1673.2|1672.8|64443
1623423830000|2021-06-11 15:03:50|1675|1674.4|1674.2|1674|1675|1674.6|1674.2|1674|10652
1623423840000|2021-06-11 15:04:00|1674.4|1674.2|1673.8|1673.4|1674.4|1674.2|1673.6|1673.2|5008
1623423850000|2021-06-11 15:04:10|1674|1673.6|1674.2|1674|1674.4|1674.2|1674|1673.6|2993
1623423860000|2021-06-11 15:04:20|1674.4|1674.2|1674.2|1674|1674.4|1674.2|1674.2|1674|705
1623423870000|2021-06-11 15:04:30|1674.4|1673.8|1674.4|1674|1674.4|1674|1674|1673.8|1095
1623423880000|2021-06-11 15:04:40|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|0
1623423890000|2021-06-11 15:04:50|1674.4|1674|1674.2|1674|1674.4|1674.2|1674|1673.8|19372
1623423900000|2021-06-11 15:05:00|1674|1673.8|1673.4|1673|1674|1673.8|1673.4|1673|13889
1623423910000|2021-06-11 15:05:10|1673.2|1672.8|1672.4|1672.2|1673.2|1672.8|1672.4|1672|3975
1623423920000|2021-06-11 15:05:20|1672.6|1672|1672.8|1672.4|1673|1672.8|1672.6|1672|3664
1623423930000|2021-06-11 15:05:30|1672.6|1672.2|1672.8|1672.6|1673|1672.6|1672.2|1672|14825
1623423940000|2021-06-11 15:05:40|1673|1672.4|1673|1672.6|1673.2|1673|1672.6|1672.2|2903
1623423950000|2021-06-11 15:05:50|1672.8|1672.8|1673|1672.8|1673|1672.8|1672.8|1672.8|275
1623423960000|2021-06-11 15:06:00|1673.2|1673|1673|1672.8|1673.4|1673|1672.8|1672.6|4623
1623423970000|2021-06-11 15:06:10|1673.2|1672.6|1672.8|1672.6|1673.4|1672.6|1672.8|1672.6|6559
1623423980000|2021-06-11 15:06:20|1673.2|1672.8|1672.8|1672.6|1673.2|1672.8|1672.6|1672.4|6645
1623423990000|2021-06-11 15:06:30|1672.6|1672.4|1672.4|1672|1672.8|1672.6|1672.2|1671.8|42956
1623424000000|2021-06-11 15:06:40|1672.2|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.8|1671
1623424010000|2021-06-11 15:06:50|1672|1672|1672.2|1672|1672.4|1672.2|1672|1671.6|6400
1623424020000|2021-06-11 15:07:00|1672.4|1672.2|1672.6|1672.2|1672.8|1672.4|1672.2|1671.8|3476
1623424030000|2021-06-11 15:07:10|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.4|1627
1623424040000|2021-06-11 15:07:20|1672.8|1672.8|1672.8|1672.4|1673|1672.8|1672.8|1672.4|2407
1623424050000|2021-06-11 15:07:30|1673|1672.6|1673.2|1672.8|1673.2|1673|1673|1672.4|1382
1623424060000|2021-06-11 15:07:40|1673|1673|1673.2|1672.8|1673.2|1673|1673|1672.8|200
1623424070000|2021-06-11 15:07:50|1673.4|1673|1673|1672.6|1673.4|1673.2|1672.8|1672.4|4210
1623424080000|2021-06-11 15:08:00|1673.2|1672.8|1673|1672.6|1673.2|1673|1673|1672.6|3883
1623424090000|2021-06-11 15:08:10|1673.2|1672.8|1673.6|1673.4|1673.6|1673.4|1673.2|1672.8|2083
1623424100000|2021-06-11 15:08:20|1673.4|1673.2|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|1246
1623424110000|2021-06-11 15:08:30|1673.8|1673.8|1673.4|1673.2|1674|1673.8|1673.4|1673.2|6166
1623424120000|2021-06-11 15:08:40|1673.6|1673.4|1673.4|1673.2|1673.8|1673.4|1673.4|1673.2|4355
1623424130000|2021-06-11 15:08:50|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|1454
1623424140000|2021-06-11 15:09:00||1673||1672.8||1673||1672.8|170
1623424150000|2021-06-11 15:09:10|1673|1672.6|1672.8|1672.6|1673.2|1672.8|1672.8|1672.6|2960
1623424160000|2021-06-11 15:09:20|1672.6|1672.4|1672.8|1672.4|1672.8|1672.6|1672.6|1672.2|1375
1623424170000|2021-06-11 15:09:30|1673|1672.6|1672.8|1672.6|1673.2|1673|1672.8|1672.4|2340
1623424180000|2021-06-11 15:09:40|1673|1672.8|1673|1672.6|1673|1672.8|1673|1672.6|2391
1623424190000|2021-06-11 15:09:50|1672.8|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|1064
1623424200000|2021-06-11 15:10:00|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|560
1623424210000|2021-06-11 15:10:10|1673|1672.8|1672.8|1672.4|1673|1672.8|1672.6|1672.4|2189
1623424220000|2021-06-11 15:10:20|1673|1672.6|1673|1672.6|1673|1672.8|1672.8|1672.6|669
1623424230000|2021-06-11 15:10:30|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|0
1623424240000|2021-06-11 15:10:40||1672.6||1672.4||1672.6||1672.4|0
1623424250000|2021-06-11 15:10:50||1672.6||1672.6||1672.6||1672.4|0
1623424260000|2021-06-11 15:11:00||1672.4||1672.4||1672.6||1672.4|200
1623424270000|2021-06-11 15:11:10|1672.6|1672.6|1672.2|1672|1672.6|1672.6|1672.2|1672|8925
1623424280000|2021-06-11 15:11:20|1672.4|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672|3666
1623424290000|2021-06-11 15:11:30|1672.8|1672.2|1673|1672.6|1673|1672.8|1672.8|1672.2|3359
1623424300000|2021-06-11 15:11:40|1672.8|1672.8|1673|1672.8|1673|1672.8|1672.8|1672.8|1015
1623424310000|2021-06-11 15:11:50|1672.8|1672.6|1672.6|1672.4|1672.8|1672.6|1672.6|1672.4|991
1623424320000|2021-06-11 15:12:00|1672.8|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.4|1961
1623424330000|2021-06-11 15:12:10|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|0
1623424340000|2021-06-11 15:12:20|1672.6|1672.4|1672.2|1672|1672.8|1672.6|1672.2|1672|4751
1623424350000|2021-06-11 15:12:30|1672.4|1671.8|1672.8|1672.6|1673|1672.8|1672.4|1671.8|13457
1623424360000|2021-06-11 15:12:40|1673|1672.4|1673|1672.8|1673|1672.8|1672.8|1672.4|613
1623424370000|2021-06-11 15:12:50|1672.8|1672.6|1672.4|1672.2|1673|1672.8|1672.4|1672.2|4198
1623424380000|2021-06-11 15:13:00|1672.2|1672|1672.2|1672|1672.4|1672.2|1671.8|1671.6|6250
1623424390000|2021-06-11 15:13:10|1672|1671.8|1672|1671.8|1672.2|1671.8|1672|1671.8|775
1623424400000|2021-06-11 15:13:20|1672.2|1672|1672.4|1672.2|1672.6|1672.2|1672.2|1672|960
1623424410000|2021-06-11 15:13:30|1672.6|1672.4|1672.4|1672|1672.6|1672.4|1672.2|1672|4409
1623424420000|2021-06-11 15:13:40|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|4738
1623424430000|2021-06-11 15:13:50|1672.4|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|720
1623424440000|2021-06-11 15:14:00|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|1059
1623424450000|2021-06-11 15:14:10|1673|1672.6|1672.6|1672.4|1673|1672.8|1672.6|1672.4|4032
1623424460000|2021-06-11 15:14:20|1672.8|1672.6|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|1337
1623424470000|2021-06-11 15:14:30|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.8|1672.2|81
1623424480000|2021-06-11 15:14:40|1672.6|1672.6|1672.6|1672.2|1672.8|1672.6|1672.6|1672.2|1390
1623424490000|2021-06-11 15:14:50|1672.4|1672.4|1672.2|1672|1672.4|1672.4|1672.2|1672|3559
1623424500000|2021-06-11 15:15:00|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.4|1672.2|184
1623424510000|2021-06-11 15:15:10|1673|1672.2|1672.6|1672.2|1673|1672.2|1672.6|1672.2|0
1623424520000|2021-06-11 15:15:20|1672.4|1671.8|1672.4|1672|1672.6|1672|1672.4|1671.8|0
1623424530000|2021-06-11 15:15:30|1672.2|1671.8|1672.6|1672|1672.6|1672|1672.2|1671.8|200
1623424540000|2021-06-11 15:15:40|1672.4|1671.8|1672.6|1672.2|1672.8|1672.2|1672.4|1671.8|269
1623424550000|2021-06-11 15:15:50|1672.4|1672|1672.4|1672|1672.6|1672.2|1672.4|1672|214
1623424560000|2021-06-11 15:16:00|1672.8|1672.2|1672.4|1672|1672.8|1672.2|1672.4|1672|820
1623424570000|2021-06-11 15:16:10|1672.6|1672.8|1672.8|1672.4|1673.2|1672.8|1672.6|1672.4|3
1623424580000|2021-06-11 15:16:20|1673|1672.6|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|310
1623424590000|2021-06-11 15:16:30|1672.6|1672|1673|1672.6|1673|1672.6|1672.6|1672|176
1623424600000|2021-06-11 15:16:40|1673.2|1672.4|1673|1672.6|1673.2|1672.6|1672.8|1672.4|60
1623424610000|2021-06-11 15:16:50|1672.8|1672.4|1673|1672.4|1673|1672.4|1672.6|1672.2|78
1623424620000|2021-06-11 15:17:00|1672.8|1672.2|1672.8|1672.4|1673|1672.4|1672.8|1672.2|200
1623424630000|2021-06-11 15:17:10|1672.6|1672.2|1672.8|1672.4|1673|1672.4|1672.6|1672.2|317
1623424640000|2021-06-11 15:17:20|1672.6|1672.2|1672.6|1672.2|1673|1672.4|1672.6|1672.2|0
1623424650000|2021-06-11 15:17:30|1672.8|1672.4|1672.8|1672.4|1673|1672.4|1672.6|1672.2|0
1623424660000|2021-06-11 15:17:40|1673|1672.6|1672.4|1672|1673|1672.6|1672.4|1672|350
1623424670000|2021-06-11 15:17:50|1672.6|1672.2|1673|1672.6|1673|1672.6|1672.6|1672.2|418
1623424680000|2021-06-11 15:18:00|1672.8|1672.4|1672.8|1672.2|1673|1672.6|1672.8|1672.2|0
1623424690000|2021-06-11 15:18:10|1672.4|1672.4|1672.8|1672.4|1672.8|1672.4|1672.4|1672|663
1623424700000|2021-06-11 15:18:20|1672.6|1672.2|1672.6|1672.2|1672.8|1672.4|1672.4|1672|286
1623424710000|2021-06-11 15:18:30|1672.8|1672|1672.8|1672.4|1672.8|1672.4|1672.8|1672|764
1623424720000|2021-06-11 15:18:40|1672.6|1672.2|1672.4|1672|1672.8|1672.4|1672.4|1672|217
1623424730000|2021-06-11 15:18:50|1672.6|1672.2|1672.2|1671.6|1672.6|1672.2|1672.2|1671.6|434
1623424740000|2021-06-11 15:19:00|1672.4|1671.8|1672.2|1671.8|1672.4|1672|1672.2|1671.8|150
1623424750000|2021-06-11 15:19:10|1672.4|1672|1672.6|1672.2|1672.8|1672.4|1672.4|1672|0
1623424760000|2021-06-11 15:19:20|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.2|61
1623424770000|2021-06-11 15:19:30|1672.6|1672.2|1672.8|1672.4|1673|1672.6|1672.6|1672.2|253
1623424780000|2021-06-11 15:19:40|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.6|1672.2|504
1623424790000|2021-06-11 15:19:50|1672.6|1672.2|1672.4|1672|1672.8|1672.4|1672.4|1672|0
1623424800000|2021-06-11 15:20:00|1672.6|1672.2|1672.8|1672.4|1672.8|1672.4|1672.4|1672|608
1623424810000|2021-06-11 15:20:10|1672.6|1672.2|1672.4|1671.8|1672.6|1672.2|1672.4|1671.8|350
1623424820000|2021-06-11 15:20:20|1672.6|1672|1672.6|1672|1672.6|1672.2|1672.2|1671.8|0
1623424830000|2021-06-11 15:20:30|1672.4|1671.8|1673|1672.4|1673|1672.4|1672.4|1671.8|649
1623424840000|2021-06-11 15:20:40|1672.6|1672.6|1673|1672.4|1673|1672.6|1672.6|1672.2|422
1623424850000|2021-06-11 15:20:50|1672.8|1672.2|1673|1672.4|1673|1672.4|1672.6|1672.2|0
1623424860000|2021-06-11 15:21:00|1672.8|1672.2|1673|1672.6|1673|1672.6|1672.8|1672.2|0
1623424870000|2021-06-11 15:21:10|1672.8|1672.4|1673|1672.6|1673.2|1672.6|1672.8|1672.4|8
1623424880000|2021-06-11 15:21:20|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|0
1623424890000|2021-06-11 15:21:30|1672.8|1672.4|1673.6|1673|1673.6|1673|1672.8|1672.4|210
1623424900000|2021-06-11 15:21:40|1673.4|1673.2|1673.2|1672.8|1673.6|1673.2|1673.2|1672.8|10
1623424910000|2021-06-11 15:21:50|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|123
1623424920000|2021-06-11 15:22:00|1673|1672.6|1673.6|1673.2|1673.6|1673.2|1673|1672.6|450
1623424930000|2021-06-11 15:22:10|1673.4|1673|1673.4|1673|1673.6|1673.2|1673|1672.6|340
1623424940000|2021-06-11 15:22:20|1673.2|1672.8|1673.2|1672.8|1673.4|1673|1673|1672.6|0
1623424950000|2021-06-11 15:22:30|1673.4|1673|1673|1672.6|1673.4|1673|1672.8|1672.4|295
1623424960000|2021-06-11 15:22:40|1673.2|1672.8|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|281
1623424970000|2021-06-11 15:22:50|1672.6|1672.2|1672.6|1672.2|1672.8|1672.4|1672.6|1672.2|0
1623424980000|2021-06-11 15:23:00|1672.8|1672.4|1672.8|1672.2|1672.8|1672.4|1672.6|1672.2|0
1623424990000|2021-06-11 15:23:10|1672.6|1672.4|1673|1672.4|1673|1672.4|1672.6|1672.2|0
1623425000000|2021-06-11 15:23:20|1672.8|1672.6|1672.4|1672|1673|1672.6|1672.4|1672|1806
1623425010000|2021-06-11 15:23:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|1694
1623425020000|2021-06-11 15:23:40|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.4|1672|525
1623425030000|2021-06-11 15:23:50|1672.8|1672.4|1672.6|1672.2|1672.8|1672.4|1672.6|1672.2|89
1623425040000|2021-06-11 15:24:00|1672.8|1672|1672.6|1672.2|1672.8|1672.2|1672.4|1672|905
1623425050000|2021-06-11 15:24:10|1672.8|1672|1672.4|1672|1672.8|1672.2|1672.4|1672|0
1623425060000|2021-06-11 15:24:20|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|427
1623425070000|2021-06-11 15:24:30|1672.2|1672|1672.6|1672|1672.6|1672|1672.2|1671.8|0
1623425080000|2021-06-11 15:24:40|1672.4|1672.2|1672.6|1672|1672.6|1672.2|1672.4|1672|1
1623425090000|2021-06-11 15:24:50|1672.4|1671.8|1672|1671.6|1672.4|1672|1672|1671.6|314
1623425100000|2021-06-11 15:25:00|1672.2|1671.8|1672.2|1671.6|1672.2|1671.8|1672|1671.4|213
1623425110000|2021-06-11 15:25:10|1672|1671.4|1672.2|1671.6|1672.2|1671.6|1672|1671.4|355
1623425120000|2021-06-11 15:25:20|1672|1671.4|1671.6|1671.2|1672|1671.4|1671.6|1671.2|66
1623425130000|2021-06-11 15:25:30|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|46
1623425140000|2021-06-11 15:25:40|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|387
1623425150000|2021-06-11 15:25:50|1671.8|1671.4|1671.6|1671|1671.8|1671.4|1671.4|1670.8|888
1623425160000|2021-06-11 15:26:00|1671.4|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|65
1623425170000|2021-06-11 15:26:10|1671.8|1671.2|1671.6|1671.2|1671.8|1671.4|1671.6|1671|100
1623425180000|2021-06-11 15:26:20|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.2|6
1623425190000|2021-06-11 15:26:30|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|485
1623425200000|2021-06-11 15:26:40|1671.2|1670.8|1671.6|1671|1671.6|1671.2|1671.2|1670.8|1088
1623425210000|2021-06-11 15:26:50|1671.8|1671.2|1672|1671.6|1672|1671.6|1671.8|1671.2|295
1623425220000|2021-06-11 15:27:00|1671.8|1671.4|1672|1671.4|1672|1671.6|1671.8|1671.4|6
1623425230000|2021-06-11 15:27:10|1671.4|1671.6|1672|1671.6|1672|1671.6|1671.4|1671|302
1623425240000|2021-06-11 15:27:20|1672.2|1671.8|1672.2|1671.8|1672.4|1672|1672|1671.4|1000
1623425250000|2021-06-11 15:27:30|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|140
1623425260000|2021-06-11 15:27:40|1672.8|1672|1672.4|1672|1672.8|1672.2|1672.4|1672|345
1623425270000|2021-06-11 15:27:50|1672.2|1671.8|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|314
1623425280000|2021-06-11 15:28:00|1672.8|1672|1672.4|1672|1672.8|1672.2|1672.4|1672|0
1623425290000|2021-06-11 15:28:10|1672.6|1672.2|1672.6|1672|1672.8|1672.2|1672.4|1672|0
1623425300000|2021-06-11 15:28:20|1672.8|1672.2|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|1021
1623425310000|2021-06-11 15:28:30|1673.2|1672.6|1673|1672.4|1673.2|1672.6|1673|1672.4|1105
1623425320000|2021-06-11 15:28:40|1672.8|1672.2|1672.8|1672.2|1673|1672.2|1672.4|1671.8|497
1623425330000|2021-06-11 15:28:50|1672.4|1672|1672.4|1671.8|1672.6|1672.2|1672.2|1671.8|1574
1623425340000|2021-06-11 15:29:00|1672.2|1671.6|1672.4|1672|1672.4|1672|1672|1671.4|2400
1623425350000|2021-06-11 15:29:10|1672.8|1672.2|1672.4|1672|1672.8|1672.2|1672.2|1671.8|458
1623425360000|2021-06-11 15:29:20|1672.6|1671.8|1672.6|1672.2|1672.6|1672.2|1672.2|1671.6|0
1623425370000|2021-06-11 15:29:30|1672.4|1672|1672.2|1671.8|1672.6|1672|1672.2|1671.8|8
1623425380000|2021-06-11 15:29:40|1672.4|1672|1671.8|1671.2|1672.4|1672|1671.8|1671.2|565
1623425390000|2021-06-11 15:29:50|1672|1671.4|1672|1671.4|1672.4|1671.6|1671.8|1671.2|2212
1623654010000|2021-06-14 07:00:10|1681.6|1677.2|1676.4|1675.2|1681.6|1677.2|1676.4|1675.2|75928
1623654020000|2021-06-14 07:00:20|1676.8|1675.8|1683.8|1681.8|1685|1684|1676.8|1675.2|90526
1623654030000|2021-06-14 07:00:30|1683.4|1681.6|1681|1680|1683.4|1681.6|1681|1680|4759
1623654040000|2021-06-14 07:00:40|1681.4|1680.2|1681.4|1680.2|1681.4|1680.2|1681|1680.2|1001
1623654050000|2021-06-14 07:00:50|1681.2|1680|1681.2|1680.2|1681.2|1680.2|1681.2|1680|299
1623654060000|2021-06-14 07:01:00|1681|1680|1682.2|1681.6|1683|1681.6|1680.8|1680|3372
1623654070000|2021-06-14 07:01:10|1682.6|1681.8|1683.4|1682.8|1684|1682.8|1682.2|1681.8|2426
1623654080000|2021-06-14 07:01:20|1683.2|1682.4|1686.8|1686|1686.8|1686.4|1682.8|1682|15964
1623654090000|2021-06-14 07:01:30|1687.8|1686.2|1688.6|1687.4|1688.8|1688.2|1687.6|1686.2|8506
1623654100000|2021-06-14 07:01:40|1688.4|1687.6|1686.8|1686|1688.4|1688|1686|1685.8|13319
1623654110000|2021-06-14 07:01:50|1686.6|1686.2|1687|1686.2|1687|1686.2|1686.6|1686.2|1377
1623654120000|2021-06-14 07:02:00|1686.8|1686|1687.2|1686.6|1687.2|1686.6|1686|1685|5287
1623654130000|2021-06-14 07:02:10|1687.8|1686.8|1688.2|1687.2|1688.6|1688|1687.4|1686.8|9711
1623654140000|2021-06-14 07:02:20|1687.2|1687|1688.8|1687.8|1689|1688.4|1687.2|1687|2758
1623654150000|2021-06-14 07:02:30|1688.6|1687.6|1688.8|1688.2|1689|1688.2|1688|1687|7893
1623654160000|2021-06-14 07:02:40|1689|1688|1688.8|1688|1689|1688.2|1688.8|1688|1884
1623654170000|2021-06-14 07:02:50|1688|1687.8|1688.8|1688|1689|1688|1687.8|1687|3000
1623654180000|2021-06-14 07:03:00|1689|1687.8|1688.2|1687.2|1689|1688.8|1688|1687.2|7495
1623654190000|2021-06-14 07:03:10|1688.4|1687.4|1687.8|1687|1688.6|1687.6|1687.8|1687|1550
1623654200000|2021-06-14 07:03:20|1688|1687.2|1688|1687.4|1688|1687.4|1688|1687|506
1623654210000|2021-06-14 07:03:30|1687.8|1687|1687.8|1687.4|1687.8|1687.4|1687.8|1687|142
1623654220000|2021-06-14 07:03:40|1687.6|1687|1688.6|1688|1688.8|1688.2|1687|1686.2|8382
1623654230000|2021-06-14 07:03:50|1688.8|1688.2|1688|1687.4|1689|1688.2|1688|1687.4|3894
1623654240000|2021-06-14 07:04:00|1688.2|1687.8|1689.6|1689|1690|1689.4|1688.2|1687.8|47747
1623654250000|2021-06-14 07:04:10|1689.8|1689.2|1692.4|1691.6|1693.2|1691.8|1689.8|1689.2|111843
1623654260000|2021-06-14 07:04:20|1692.2|1691.4|1692|1691.6|1692.6|1692.4|1691.4|1690.8|19323
1623654270000|2021-06-14 07:04:30|1692.2|1691.8|1693.8|1693|1694|1693.4|1692|1691.8|5773
1623654280000|2021-06-14 07:04:40|1693.6|1692.4|1695|1694.2|1695|1694.6|1693|1692.4|10975
1623654290000|2021-06-14 07:04:50|1695.2|1694.4|1695.4|1694.8|1696|1695.6|1694.6|1694.2|34209
1623654300000|2021-06-14 07:05:00|1695.2|1694.6|1695.2|1694.2|1695.2|1694.8|1694.4|1694|12718
1623654310000|2021-06-14 07:05:10|1695|1694|1693.8|1693.2|1695|1694.2|1693.4|1693.2|16211
1623654320000|2021-06-14 07:05:20|1693.6|1693|1694.8|1693.8|1694.8|1694.2|1693.4|1693|9217
1623654330000|2021-06-14 07:05:30|1694.6|1693.6|1694.4|1693.2|1694.6|1693.6|1694|1693.2|3000
1623654340000|2021-06-14 07:05:40|1694.2||1694||1694.2||1694||2500
1623654350000|2021-06-14 07:05:50|1693.8|1693|1693.6|1693|1694|1693|1693.6|1692.8|4094
1623654360000|2021-06-14 07:06:00|1693.4|1692.8|1695|1694.6|1695|1694.6|1692.8|1692.4|6753
1623654370000|2021-06-14 07:06:10|1694.8|1694.4|1695.4|1694.6|1696|1695.6|1693.8|1692.8|27695
1623654380000|2021-06-14 07:06:20|1695.2|1694.4|1693.6|1693.2|1695.4|1694.8|1693.6|1693.2|9174
1623654390000|2021-06-14 07:06:30|1693.4|1693|1694.2|1693.4|1694.8|1694|1693.4|1692.8|4878
1623654400000|2021-06-14 07:06:40|1694|1693.6|1694.6|1694|1694.8|1694|1694|1693.4|321
1623654410000|2021-06-14 07:06:50|1694.4|1693.6|1694.8|1693.8|1695|1694.4|1693.8|1692.8|31874
1623654420000|2021-06-14 07:07:00|1694.6|1694|1696|1695.4|1696.6|1696|1694.6|1694|17475
1623654430000|2021-06-14 07:07:10|1696.2|1695.6|1696.8|1696.4|1697|1696.8|1696.2|1695.6|10990
1623654440000|2021-06-14 07:07:20|1697|1696.2|1697|1696.6|1697|1696.6|1697|1696.2|2912
1623654450000|2021-06-14 07:07:30||1696.4||1696.4||1696.4||1696.4|130
1623654460000|2021-06-14 07:07:40|1697.2|1696.6|1697.4|1697|1697.6|1697.2|1697.2|1696.6|18154
1623654470000|2021-06-14 07:07:50|1697.6|1697.4|1697.8|1697.2|1698|1697.4|1697.4|1696.4|8329
1623654480000|2021-06-14 07:08:00|1698|1697|1698.2|1697.6|1698.4|1698|1697|1696|61974
1623654490000|2021-06-14 07:08:10|1698|1697.8|1698.4|1698|1698.8|1698.6|1698|1697.8|9194
1623654500000|2021-06-14 07:08:20|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|7222
1623654510000|2021-06-14 07:08:30|1699|1698.6|1699|1698.6|1699|1698.8|1698.6|1698.2|33888
1623654520000|2021-06-14 07:08:40|1699.2|1698.8|1701|1700.4|1701.4|1701|1699|1698.6|378501
1623654530000|2021-06-14 07:08:50|1700.6|1700.6|1700.8|1700.2|1702|1701.6|1700.6|1699.8|26547
1623654540000|2021-06-14 07:09:00|1701|1700|1701|1700.6|1701|1700.6|1700.4|1699.8|4980
1623654550000|2021-06-14 07:09:10|1701.2|1700.8|1702|1701.6|1702|1701.8|1700.6|1700.4|16104
1623654560000|2021-06-14 07:09:20|1701.4|1701.4|1701.2|1700.6|1701.4|1701.6|1700.8|1700.6|1216
1623654570000|2021-06-14 07:09:30|1701|1700.8|1700.8|1700.2|1701.4|1701|1700.8|1700.2|14983
1623654580000|2021-06-14 07:09:40|1700.6|1700|1700.2|1699.4|1700.6|1700|1699.8|1699.4|1787
1623654590000|2021-06-14 07:09:50|1700|1699.6|1698.8|1698.2|1700.4|1699.6|1698.6|1698|4074
1623654600000|2021-06-14 07:10:00|1699|1698.4|1699.4|1698.8|1699.8|1699.4|1699|1698.4|5317
1623654610000|2021-06-14 07:10:10|1699.2|1698.6|1700.6|1700|1700.6|1700.2|1699.2|1698.6|9266
1623654620000|2021-06-14 07:10:20|1700|1699.8|1700.2|1699.6|1700.6|1700|1700|1699.6|5827
1623654630000|2021-06-14 07:10:30|1700|1699.4|1699.8|1699.4|1700.2|1699.6|1699.6|1699|4878
1623654640000|2021-06-14 07:10:40|1700|1699.6|1699.8|1699.2|1700|1699.8|1699.2|1699|7981
1623654650000|2021-06-14 07:10:50|1699.6|1699|1699.4|1698.8|1699.6|1699.2|1699|1698.6|6429
1623654660000|2021-06-14 07:11:00|1699.6|1699|1700.8|1700.4|1701|1700.6|1699.6|1698.8|6886
1623654670000|2021-06-14 07:11:10|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|2328
1623654680000|2021-06-14 07:11:20|1700.4|1700|1699.4|1698.8|1700.4|1700|1699.4|1698.8|2575
1623654690000|2021-06-14 07:11:30||1698.6||1698.6||1698.6||1698.6|0
1623654700000|2021-06-14 07:11:40|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.2|1697.8|12200
1623654710000|2021-06-14 07:11:50|1698.8|1698.4|1698.2|1697.6|1699|1698.6|1697.4|1697.2|15875
1623654720000|2021-06-14 07:12:00|1698.6|1698|1698.8|1698|1698.8|1698|1698.6|1697.8|808
1623654730000|2021-06-14 07:12:10|1698|1697.8|1698|1697.6|1698.4|1698|1697.8|1697.2|25485
1623654740000|2021-06-14 07:12:20|1697.8|1697.4|1697.8|1697|1698|1697.6|1697|1696.6|12032
1623654750000|2021-06-14 07:12:30|1698|1697.2|1699.2|1698.8|1699.8|1698.8|1697.6|1697.2|5288
1623654760000|2021-06-14 07:12:40|1699.4|1699|1699.4|1698.8|1700.6|1700|1699.4|1698.8|11461
1623654770000|2021-06-14 07:12:50|1699.2|1698.6|1700.2|1699.6|1700.2|1699.8|1699|1698.4|5247
1623654780000|2021-06-14 07:13:00|1700|1699.4|1700.4|1700|1700.8|1700.4|1699.8|1699.2|7685
1623654790000|2021-06-14 07:13:10|1700.2|1699.6|1700.4|1699.6|1700.4|1699.6|1699.6|1699.4|1200
1623654800000|2021-06-14 07:13:20||1699.8||1699.6||1699.8||1699.6|2000
1623654810000|2021-06-14 07:13:30|1700|1700|1701|1700.4|1701.4|1700.8|1700|1699.6|9686
1623654830000|2021-06-14 07:13:50|1700.8|1700|1700.6|1700|1700.8|1700|1700.6|1700|4465
1623654840000|2021-06-14 07:14:00|1700.4|1700.2|1700|1699.8|1701|1700.4|1700|1699.6|19910
1623654850000|2021-06-14 07:14:10|1700.2|1700|1699.8|1699.2|1700.6|1700|1699.8|1699.2|13678
1623654860000|2021-06-14 07:14:20|1700|1699.4|1699.6|1699.2|1700.2|1699.8|1699.6|1699.2|5478
1623654870000|2021-06-14 07:14:30|1699.8|1699.4|1699.4|1699|1699.8|1699.6|1699.4|1699|770
1623654880000|2021-06-14 07:14:40|1699.2|1698.8|1700|1699.2|1700|1699.6|1698.4|1698|11097
1623654890000|2021-06-14 07:14:50|1699.8|1698.8|1699.6|1698.8|1699.8|1699.2|1699.6|1698.8|0
1623654900000|2021-06-14 07:15:00|1699.2|1698.4|1700|1699.6|1701|1700.4|1699|1698.4|15916
1623654910000|2021-06-14 07:15:10|1700.2|1699.8|1701.8|1701.4|1702|1701.8|1700.2|1699.8|36144
1623654920000|2021-06-14 07:15:20|1702|1701.6|1701.8|1701.6|1702.6|1702|1701.4|1700.6|17345
1623654930000|2021-06-14 07:15:30|1701.6|1701.2|1700.8|1700.4|1701.6|1701.4|1700.8|1700.2|5095
1623654940000|2021-06-14 07:15:40|1700.6|1700.2|1701.4|1701|1701.4|1701|1700.4|1700|1616
1623654950000|2021-06-14 07:15:50|1701|1700.6|1701.2|1700.8|1701.4|1701|1700.8|1700.2|11819
1623654960000|2021-06-14 07:16:00|1701.4|1701|1701.4|1700.6|1701.6|1701.2|1701.2|1700.6|2786
1623654970000|2021-06-14 07:16:10|1701.6|1700.8|1702.6|1702|1702.8|1702.2|1701.6|1700.6|11223
1623654980000|2021-06-14 07:16:20|1702.8|1702.2|1703.4|1703|1703.4|1703.2|1702.8|1702|12821
1623654990000|2021-06-14 07:16:30|1703.6|1703.2|1704|1703.6|1704|1703.8|1703.6|1703.2|9801
1623655000000|2021-06-14 07:16:40|1703.8|1703.8|1703.6|1703.2|1704|1703.8|1703.6|1703.2|5186
1623655010000|2021-06-14 07:16:50|1703.8|1703.4|1704.6|1704|1705|1704.6|1703.2|1703|131673
1623655020000|2021-06-14 07:17:00|1704.8|1704.2|1704.4|1703.8|1704.8|1704.2|1704|1703.4|6322
1623655030000|2021-06-14 07:17:10|1704.2|1703.6|1703.6|1703.2|1704.4|1703.8|1703.4|1703.2|2300
1623655040000|2021-06-14 07:17:20|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.6|1703|2327
1623655050000|2021-06-14 07:17:30|1703.8|1703.8|1703.4|1702.8|1703.8|1703.8|1703|1702.6|2580
1623655060000|2021-06-14 07:17:40|1702.8|1702.6|1704.8|1704.2|1705|1704.6|1702.6|1702.2|24140
1623655070000|2021-06-14 07:17:50|1704.6|1704.4|1704.8|1704|1704.8|1704.4|1704|1703.6|11788
1623655080000|2021-06-14 07:18:00|1704.6|1703.8|1704.2|1704|1704.6|1704|1703.8|1703.2|6595
1623655090000|2021-06-14 07:18:10|1704|1703.8|1703.6|1702.8|1704|1703.8|1703.2|1702.8|1766
1623655100000|2021-06-14 07:18:20|1703.4|1702.6|1702.4|1702|1703.4|1702.6|1702.4|1701.4|4446
1623655110000|2021-06-14 07:18:30|1702.6|1702.2|1702.8|1702.2|1703|1702.4|1702.4|1702|5910
1623655120000|2021-06-14 07:18:40|1702.2|1702|1702|1701.4|1702.2|1702|1701.4|1701|8617
1623655130000|2021-06-14 07:18:50|1701.8|1701.2|1701.2|1700.8|1701.8|1701.2|1701.2|1700.8|122
1623655140000|2021-06-14 07:19:00|1701|1700.6|1700.8|1700.2|1701|1700.8|1700.8|1700|1000
1623655150000|2021-06-14 07:19:10|1701|1700.4|1700.2|1699.6|1701.2|1700.8|1700|1699.4|4698
1623655160000|2021-06-14 07:19:20|1700|1699.4|1699.8|1699.2|1700|1699.4|1699.8|1699.2|0
1623655170000|2021-06-14 07:19:30|1699.6|1699|1698.6|1698|1699.6|1699|1698.6|1698|1228
1623655180000|2021-06-14 07:19:40|1698.8|1698.2|1698.6|1698.2|1699.4|1699|1698.6|1698|6148
1623655190000|2021-06-14 07:19:50|1698.8|1698.4|1698.4|1697.8|1699.4|1699.2|1698.4|1697.8|12038
1623655200000|2021-06-14 07:20:00|1698.6|1698|1699.2|1698.8|1699.2|1698.8|1698.4|1697.8|3066
1623655210000|2021-06-14 07:20:10|1699.4|1699|1698.4|1697.8|1699.4|1699|1698.4|1697.8|4539
1623655220000|2021-06-14 07:20:20|1698.2|1697.4|1697.8|1697.4|1698.2|1698|1697.4|1697|3030
1623655230000|2021-06-14 07:20:30|1698|1697.2|1697.6|1697|1698|1697.2|1697.6|1696.6|5889
1623655240000|2021-06-14 07:20:40|1697.4|1696.8|1696.8|1696.4|1697.4|1696.8|1696.8|1696|654
1623655250000|2021-06-14 07:20:50|1696.4|1696.2|1696.6|1696.2|1697.2|1696.8|1696.4|1696|4858
1623655260000|2021-06-14 07:21:00|1696.4|1696|1696.2|1695.6|1696.6|1696.2|1695.6|1695|17049
1623655270000|2021-06-14 07:21:10|1696.6|1695.8|1696.2|1695.8|1696.6|1696.2|1695.8|1695.4|6262
1623655280000|2021-06-14 07:21:20|1696|1695.6|1695.6|1694.6|1696|1695.6|1695.6|1694.4|50
1623655290000|2021-06-14 07:21:30|1695.2|1694.4|1694.2|1693.6|1695.2|1694.4|1694|1693.4|796
1623655300000|2021-06-14 07:21:40|1694.4|1693.8|1694.6|1693.8|1694.6|1694|1694.4|1693.8|2387
1623655310000|2021-06-14 07:21:50|1694.4|1693.6|1694.2|1693.6|1694.4|1693.6|1694.2|1693.6|1186
1623655320000|2021-06-14 07:22:00|1694.4|1693.8|1694.6|1693.8|1694.6|1694.4|1694.2|1693.8|1854
1623655330000|2021-06-14 07:22:10|1695|1694|1694.6|1694.2|1695|1694.2|1694.6|1694|2461
1623655340000|2021-06-14 07:22:20|1694.8|1694.4|1695|1694.4|1695|1694.6|1694.4|1694.2|4108
1623655350000|2021-06-14 07:22:30||1694.2||1694.2||1694.2||1694.2|0
1623655360000|2021-06-14 07:22:40|1694.8|1694|1694.6|1694|1694.8|1694.4|1694.2|1694|3372
1623655370000|2021-06-14 07:22:50|1694.4|1693.8|1694.2|1693.4|1694.6|1693.8|1694.2|1693.4|1318
1623655380000|2021-06-14 07:23:00|1694||1693.8||1694||1693.8||0
1623655390000|2021-06-14 07:23:10|1693.6|1693.2|1694.6|1694|1694.6|1694|1693.4|1692|21674
1623655400000|2021-06-14 07:23:20|1694.4|1693.8|1694.2|1693.4|1694.6|1694|1693.8|1693.4|8502
1623655410000|2021-06-14 07:23:30|1694||1694||1694||1693.8||350
1623655420000|2021-06-14 07:23:40|1693.8|1693.2|1693.8|1693.4|1693.8|1693.4|1693.8|1693|100
1623655430000|2021-06-14 07:23:50|1693.6|1693.2|1693|1692.4|1693.6|1693.2|1692.6|1692.4|6557
1623655440000|2021-06-14 07:24:00|1692.8|1692.6|1693.2|1692.6|1693.4|1693|1692.8|1692.6|3231
1623655450000|2021-06-14 07:24:10|1693|1692.4|1692.8|1692.4|1693|1692.6|1692.8|1692.4|1000
1623655460000|2021-06-14 07:24:20|1693|1692.6|1692.6|1692.2|1693|1692.6|1692.2|1691.8|12874
1623655470000|2021-06-14 07:24:30|1692.4|1692|1692.4|1692|1692.4|1692|1692.4|1692|3350
1623655480000|2021-06-14 07:24:40|1692.2|1691.8|1691.4|1691|1692.2|1692|1691.4|1690.8|15799
1623655490000|2021-06-14 07:24:50|1691.2|1690.8|1691|1690.4|1691.2|1691|1690.8|1690.2|2183
1623655500000|2021-06-14 07:25:00|1690.8|1690.2|1690.6|1690.2|1691|1690.4|1690.4|1690|15800
1623655510000|2021-06-14 07:25:10|1690.8|1690|1691.2|1690.6|1691.2|1690.8|1690.8|1690|7396
1623655520000|2021-06-14 07:25:20|1691|1691|1691.4|1691|1691.4|1691|1690.8|1690.4|11870
1623655530000|2021-06-14 07:25:30|1691.2|1690.8|1692.4|1692|1692.4|1692|1691.2|1690.6|3673
1623655540000|2021-06-14 07:25:40||1692.2||1692.2||1692.2||1692.2|0
1623655550000|2021-06-14 07:25:50|1692.8|1692.4|1693.2|1692.6|1693.4|1693|1692.8|1692.4|1868
1623655560000|2021-06-14 07:26:00|1693|1692.2|1692.8|1692.2|1693|1692.2|1692.4|1692.2|10
1623655570000|2021-06-14 07:26:10|1692.6|1692.4|1692|1691.4|1692.6|1692.4|1692|1691.4|7069
1623655580000|2021-06-14 07:26:20||1691.2||1691.4||1691.4||1691|0
1623655590000|2021-06-14 07:26:30|1691.8||1691.8||1691.8||1691.8||0
1623655620000|2021-06-14 07:27:00|1691.6|1691.2|1691.8|1691.4|1692|1691.8|1691.4|1691.2|10511
1623655630000|2021-06-14 07:27:10|1691.6|1691.2|1691|1690.6|1691.6|1691.2|1691|1690.4|10268
1623655640000|2021-06-14 07:27:20|1690.6|1690.4|1690.6|1690|1690.6|1690.4|1690.4|1690|4061
1623655650000|2021-06-14 07:27:30|1690.4|1689.8|1690.6|1690.2|1690.6|1690.2|1690|1689.4|9800
1623655660000|2021-06-14 07:27:40|1690.4|1690|1689.2|1688.8|1690.6|1690.2|1689.2|1688.8|1651
1623655670000|2021-06-14 07:27:50|1689.4|1689|1690|1689.4|1690|1689.4|1689.4|1689|10000
1623655680000|2021-06-14 07:28:00|1689.8|1689.6|1689.8|1689.4|1690|1689.8|1689.8|1689.4|772
1623655690000|2021-06-14 07:28:10|1689.6|1689.2|1690|1689.6|1690|1689.6|1689.6|1689|1193
1623655700000|2021-06-14 07:28:20|1690.2|1690|1690|1689.6|1690.4|1690|1690|1689.6|500
1623655720000|2021-06-14 07:28:40|1689.8|1689.2|1689.8|1689|1690|1689.6|1689.6|1689|3577
1623655730000|2021-06-14 07:28:50|1689.6|1689.2|1689.8|1689.2|1689.8|1689.2|1689.4|1689.2|0
1623655740000|2021-06-14 07:29:00|||||||||300
1623655760000|2021-06-14 07:29:20|1689.6|1689.4|1689.4|1689.2|1689.8|1689.4|1689.4|1689.2|8274
1623655770000|2021-06-14 07:29:30|1689.8|1689.4|1689.4|1689|1689.8|1689.4|1689.4|1689|3603
1623655780000|2021-06-14 07:29:40|1689.2|1688.6|1688.6|1688|1689.2|1688.6|1688.4|1688|912
1623655790000|2021-06-14 07:29:50||1688.2||1688||1688.2||1688|444
1623655800000|2021-06-14 07:30:00|1688.8|1688.2|1689|1688.8|1689|1688.8|1688.8|1688.2|980
1623655810000|2021-06-14 07:30:10|1688.8|1688.6|1687.8|1687.2|1688.8|1688.6|1687.8|1687|2661
1623655820000|2021-06-14 07:30:20|1687.6|1687|1687.4|1686.8|1687.6|1687|1687.4|1686.6|0
1623655830000|2021-06-14 07:30:30|1687|1686.6|1687|1686.4|1687|1686.6|1686.8|1686.2|424
1623655840000|2021-06-14 07:30:40|1686.8|1686.2|1686.8|1686.4|1687|1686.4|1686.8|1686.2|1500
1623655850000|2021-06-14 07:30:50|1687|1686.2|1686.6|1686.4|1687|1686.4|1686.6|1686.2|1980
1623655860000|2021-06-14 07:31:00|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|208
1623655870000|2021-06-14 07:31:10|1686.6|1686|1686.4|1685.8|1686.6|1686|1686.2|1685.8|3600
1623655880000|2021-06-14 07:31:20|1686.2|1685.6|1686.6|1686.4|1686.6|1686.4|1685.2|1685|6761
1623655890000|2021-06-14 07:31:30|1686.8|1686.6|1687.4|1686.8|1687.4|1686.8|1686.8|1686.6|3445
1623655900000|2021-06-14 07:31:40|1687.2|1686.6|1687|1686.6|1687.4|1686.6|1686.6|1686.4|856
1623655910000|2021-06-14 07:31:50|1686.8|1686.4|1686.2|1685.6|1686.8|1686.4|1686.2|1685.6|2763
1623655930000|2021-06-14 07:32:10|1686.4|1686.2|1686.6|1686.4|1686.6|1686.4|1686.2|1685.6|5167
1623655940000|2021-06-14 07:32:20|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.4|1686|21
1623655950000|2021-06-14 07:32:30|1686.6||1686.4||1686.6||1686.4||350
1623655960000|2021-06-14 07:32:40|1685.6|1685.4|1685|1684.6|1685.8|1685.6|1684.8|1684.4|15713
1623655970000|2021-06-14 07:32:50|1685.2|1684.8|1686|1685.4|1686.4|1685.8|1685.2|1684.8|4776
1623655980000|2021-06-14 07:33:00|1686.2||1686.4||1686.4||1686.2||350
1623656000000|2021-06-14 07:33:20|1686|1685.6|1686.4|1685.8|1686.4|1685.8|1686|1685.6|500
1623656010000|2021-06-14 07:33:30|1686.6|1686|1687.4|1687|1687.8|1687.2|1686.6|1686|4004
1623656020000|2021-06-14 07:33:40|1687.6|1687.2|1687.8|1687.2|1688|1687.8|1687.6|1687.2|2810
1623656030000|2021-06-14 07:33:50|1688|1687.4|1688.4|1688|1688.6|1688.2|1687.8|1687.4|40835
1623656040000|2021-06-14 07:34:00|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|0
1623656050000|2021-06-14 07:34:10|1688.6|1688.2|1688.8|1688.4|1688.8|1688.4|1688.6|1688.2|510
1623656060000|2021-06-14 07:34:20|||||||||200
1623656070000|2021-06-14 07:34:30|1688.6|1688.6|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|508
1623656080000|2021-06-14 07:34:40|1689.2|1688.6|1690|1689.6|1690|1689.6|1689.2|1688.6|3489
1623656090000|2021-06-14 07:34:50|1689.8|1689.4|1689.4|1688.8|1690|1689.4|1689.4|1688.8|16530
1623656100000|2021-06-14 07:35:00||1689||1689||1689||1689|237
1623656120000|2021-06-14 07:35:20|1689.2|1689.2|1689.6|1689.4|1689.8|1689.4|1689.2|1689|2134
1623656130000|2021-06-14 07:35:30|1689.8||1690||1690||1689.8||961
1623656140000|2021-06-14 07:35:40|||||||||500
1623656150000|2021-06-14 07:35:50|1690.2|1689.6|1690.4|1690|1690.4|1690|1690.2|1689.6|5602
1623656160000|2021-06-14 07:36:00|1690.6|1690.2|1691|1690.6|1691.2|1690.6|1690.6|1690.2|3695
1623656180000|2021-06-14 07:36:20|1691.2|1691|1691|1690.6|1691.4|1691|1690.8|1690.4|4836
1623656190000|2021-06-14 07:36:30||1690.4||1690.4||1690.4||1690.4|620
1623656200000|2021-06-14 07:36:40|1690.8|1690.2|1691|1690.4|1691|1690.4|1690.6|1690|647
1623656210000|2021-06-14 07:36:50|1690.8|1690.6|1692|1691.8|1692.4|1691.8|1690.8|1690.4|5391
1623656220000|2021-06-14 07:37:00|1692.2|1691.6|1691.6|1691|1692.4|1691.8|1691.2|1690.4|11963
1623656230000|2021-06-14 07:37:10|1691.8|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.2|1086
1623656250000|2021-06-14 07:37:30|1691.6|1691.2|1691.8|1691.2|1691.8|1691.2|1691.2|1690.8|1764
1623656260000|2021-06-14 07:37:40|1692|1691.4|1692.2|1691.6|1692.2|1691.6|1692|1691.4|500
1623656270000|2021-06-14 07:37:50|1692|1691.4|1692.4|1692|1692.4|1692|1691.8|1691.2|5283
1623656280000|2021-06-14 07:38:00||1692.2||1692||1692.2||1692|515
1623656290000|2021-06-14 07:38:10|||||||||250
1623656300000|2021-06-14 07:38:20|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.4|1692.4|3771
1623656310000|2021-06-14 07:38:30|1693.2|1692.8|1692.6|1692|1693.2|1693|1692.6|1692|4319
1623656320000|2021-06-14 07:38:40|1692.8|1692.2|1693.2|1693|1693.4|1693|1692.8|1692.2|17916
1623656330000|2021-06-14 07:38:50|1693.4||1693.4||1693.4||1693.4||1351
1623656340000|2021-06-14 07:39:00|1693.6||1693.6||1693.6||1693.4||854
1623656350000|2021-06-14 07:39:10|1693.4||1693.4||1693.4||1693.4||0
1623656360000|2021-06-14 07:39:20|1693.6||1693.6||1693.6||1693.6||207
1623656370000|2021-06-14 07:39:30|1693.4|1692.8|1693.4|1693|1693.4|1693|1693.4|1692.8|2197
1623656380000|2021-06-14 07:39:40|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|1000
1623656390000|2021-06-14 07:39:50|1692.8|1692.6|1692.4|1692|1692.8|1692.6|1692.2|1691.6|28625
1623656400000|2021-06-14 07:40:00|1692.6||1692.4||1692.6||1692.4||207
1623656410000|2021-06-14 07:40:10|1692.2|1692.2|1691.4|1691|1692.2|1692.2|1691.4|1691|764
1623656420000|2021-06-14 07:40:20||1690.8||1690.8||1690.8||1690.8|0
1623656430000|2021-06-14 07:40:30|1691.6|1691|1692.6|1692|1692.6|1692|1691.6|1691|2619
1623656440000|2021-06-14 07:40:40|1692.8|1691.8|1692.2|1691.6|1692.8|1691.8|1692|1691.6|1739
1623656450000|2021-06-14 07:40:50|1692||1692||1692||1692||100
1623656460000|2021-06-14 07:41:00|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|718
1623656470000|2021-06-14 07:41:10|1691.6|1691.2|1691.4|1690.8|1691.6|1691.2|1691.4|1690.8|612
1623656480000|2021-06-14 07:41:20|1691.2|1690.6|1692.4|1691.8|1692.4|1691.8|1691|1690.4|1168
1623656490000|2021-06-14 07:41:30|1692||1692||1692||1692||0
1623656500000|2021-06-14 07:41:40|||||||||200
1623656510000|2021-06-14 07:41:50|||||||||150
1623656520000|2021-06-14 07:42:00|1691.8|1691.6|1691.8|1691.2|1691.8|1691.8|1691.8|1691.2|2041
1623656530000|2021-06-14 07:42:10|1691.6|1691|1691.6|1691.2|1691.8|1691.2|1691.6|1691|5311
1623656540000|2021-06-14 07:42:20|1691.4|1691|1691.2|1691|1691.4|1691|1691.2|1690.8|0
1623656550000|2021-06-14 07:42:30|1691.4||1691.2||1691.4||1691.2||207
1623656560000|2021-06-14 07:42:40||1690.8||1690.8||1690.8||1690.8|0
1623656570000|2021-06-14 07:42:50||1690.6||1690.8||1690.8||1690.6|0
1623656580000|2021-06-14 07:43:00|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|367
1623656590000|2021-06-14 07:43:10|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|2116
1623656600000|2021-06-14 07:43:20|1691.4|1691.2|1691|1690.6|1691.4|1691.4|1691|1690.6|15580
1623656610000|2021-06-14 07:43:30|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690|4744
1623656620000|2021-06-14 07:43:40|1690.6|1690.2|1690.8|1690.6|1690.8|1690.6|1690.6|1690.2|2999
1623656630000|2021-06-14 07:43:50|1691||1691||1691||1691||208
1623656640000|2021-06-14 07:44:00|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.4|530
1623656650000|2021-06-14 07:44:10|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|2000
1623656680000|2021-06-14 07:44:40|1690.4|1690.4|1690.8|1690.6|1690.8|1690.6|1690.4|1690.4|6247
1623656710000|2021-06-14 07:45:10||1690.4||1690.4||1690.4||1690.4|0
1623656720000|2021-06-14 07:45:20|1691|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|5611
1623656730000|2021-06-14 07:45:30|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|1513
1623656740000|2021-06-14 07:45:40||1690||1690||1690||1690|0
1623656750000|2021-06-14 07:45:50|1690.4|1689.8|1690.6|1690.2|1690.6|1690.4|1690.2|1689.8|7637
1623656760000|2021-06-14 07:46:00|1690.4||1690.4||1690.4||1690.4||0
1623656770000|2021-06-14 07:46:10|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|2105
1623656780000|2021-06-14 07:46:20|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.8|1690.4|5570
1623656820000|2021-06-14 07:47:00|1690.6||1690.6||1690.6||1690.6||0
1623656830000|2021-06-14 07:47:10|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1953
1623656840000|2021-06-14 07:47:20|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690|3623
1623656850000|2021-06-14 07:47:30|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|588
1623656860000|2021-06-14 07:47:40|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|3237
1623656870000|2021-06-14 07:47:50|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|4046
1623656880000|2021-06-14 07:48:00|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.4|1691.2|2155
1623656890000|2021-06-14 07:48:10|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|2396
1623656900000|2021-06-14 07:48:20|1692.2|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|2065
1623656910000|2021-06-14 07:48:30|1692|1691.6|1691.6|1691.4|1692.2|1691.6|1691.6|1691.4|2920
1623656920000|2021-06-14 07:48:40|1691.8|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.6|120
1623656930000|2021-06-14 07:48:50|1692|1691.8|1692.6|1692.2|1692.8|1692.6|1692|1691.8|4259
1623656940000|2021-06-14 07:49:00|1692.8|1692.4|1692.8|1692.6|1693|1692.6|1692.8|1692.4|2270
1623656950000|2021-06-14 07:49:10|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.4|1692|2557
1623656960000|2021-06-14 07:49:20|1692.6|1692.4|1693.4|1693.2|1693.6|1693.2|1692.6|1692.4|17374
1623656970000|2021-06-14 07:49:30||1693||1693||1693||1693|0
1623656990000|2021-06-14 07:49:50|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|2812
1623657000000|2021-06-14 07:50:00|1693.8|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|2934
1623657010000|2021-06-14 07:50:10|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.2|1693|3224
1623657020000|2021-06-14 07:50:20|1693.8|1693.4|1693.8|1693.4|1693.8|1693.6|1693.8|1693.4|583
1623657030000|2021-06-14 07:50:30|1694|1693.6|1693.4|1693.2|1694|1693.8|1693.2|1693|6182
1623657040000|2021-06-14 07:50:40|1693.6||1693.4||1693.6||1693.4||0
1623657060000|2021-06-14 07:51:00|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|935
1623657080000|2021-06-14 07:51:20|||||||||200
1623657090000|2021-06-14 07:51:30|1693|1692.8|1692.8|1692.4|1693|1692.8|1692.6|1692.4|1528
1623657100000|2021-06-14 07:51:40|1693|1692.6|1693.4|1693.2|1693.4|1693.2|1693|1692.6|2461
1623657110000|2021-06-14 07:51:50|1693.6|1693.4|1693.4|1693.2|1693.6|1693.4|1693.2|1693|2374
1623657120000|2021-06-14 07:52:00|1693.6|1693|1693.4|1693.2|1693.6|1693.2|1693.2|1693|3555
1623657140000|2021-06-14 07:52:20|1693.6|1693.4|1694.6|1694.2|1694.6|1694.2|1693.2|1693|18257
1623657150000|2021-06-14 07:52:30|1694.4|1694|1694.6|1694.4|1694.8|1694.6|1694.2|1693.8|3879
1623657160000|2021-06-14 07:52:40|1694.8|1694.2|1694.4|1694.2|1694.8|1694.4|1694.4|1694|16365
1623657170000|2021-06-14 07:52:50|1694.6|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|3039
1623657180000|2021-06-14 07:53:00|1694|1693.8|1693.8|1693.4|1694.2|1694|1693.4|1693.2|12266
1623657190000|2021-06-14 07:53:10|1694|1693.6|1694.4|1694|1694.4|1694|1694|1693.6|921
1623657200000|2021-06-14 07:53:20|1694.6|1694.4|1694.6|1694.4|1694.8|1694.6|1694.6|1694.2|14493
1623657210000|2021-06-14 07:53:30|1694.8||1694.8||1694.8||1694.8||49
1623657220000|2021-06-14 07:53:40|1694.6||1694.8||1694.8||1694.6||200
1623657230000|2021-06-14 07:53:50|1694.6|1694.6|1695.4|1695.2|1695.6|1695.2|1694.6|1694.6|20055
1623657240000|2021-06-14 07:54:00|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.4|1695.4|1642
1623657250000|2021-06-14 07:54:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|0
1623657260000|2021-06-14 07:54:20|1696|1695.6|1696.2|1695.8|1696.2|1696|1696|1695.6|2220
1623657270000|2021-06-14 07:54:30|1696|1695.6|1695.8|1695.6|1696|1695.8|1695.8|1695.6|3198
1623657280000|2021-06-14 07:54:40|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|5254
1623657290000|2021-06-14 07:54:50|1695.2|1694.8|1695.6|1695.2|1695.6|1695.2|1694.8|1694.6|14962
1623657300000|2021-06-14 07:55:00|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|461
1623657310000|2021-06-14 07:55:10|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|492
1623657330000|2021-06-14 07:55:30|1695.2|1695.2|1695.6|1695.2|1695.8|1695.6|1695.2|1695.2|3703
1623657340000|2021-06-14 07:55:40|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1799
1623657360000|2021-06-14 07:56:00|1695.8|1695.4|1695.4|1695.2|1696|1695.6|1695.4|1695.2|3299
1623657380000|2021-06-14 07:56:20|1695.6||1695.6||1695.6||1695.6||0
1623657390000|2021-06-14 07:56:30|1695.4||1695.4||1695.4||1695.4||0
1623657400000|2021-06-14 07:56:40|1695.2|1695|1695.4|1695.2|1695.4|1695.2|1695.2|1695|3286
1623657410000|2021-06-14 07:56:50||1695||1695||1695.2||1695|800
1623657430000|2021-06-14 07:57:10|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|3001
1623657440000|2021-06-14 07:57:20||1694.8||1694.8||1694.8||1694.8|0
1623657450000|2021-06-14 07:57:30|1695.2|1695|1695.2|1694.8|1695.2|1695|1695.2|1694.8|144
1623657460000|2021-06-14 07:57:40|1695.4|1695|1695|1694.8|1695.4|1695.2|1695|1694.8|594
1623657480000|2021-06-14 07:58:00|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|961
1623657490000|2021-06-14 07:58:10|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|2622
1623657500000|2021-06-14 07:58:20|1694.4|1694.2|1694|1693.8|1694.4|1694.4|1694|1693.8|9761
1623657510000|2021-06-14 07:58:30|1693.8|1693.6|1693.8|1693.4|1693.8|1693.6|1693.6|1693.2|100
1623657520000|2021-06-14 07:58:40|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693|0
1623657530000|2021-06-14 07:58:50|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.6|2784
1623657540000|2021-06-14 07:59:00|1693.2|1693|1693.2|1692.8|1693.4|1693|1693.2|1692.8|1350
1623657550000|2021-06-14 07:59:10|1693|1692.6|1692.4|1692|1693|1692.6|1692.2|1692|2449
1623657560000|2021-06-14 07:59:20|1692.6|1692.2|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|2135
1623657570000|2021-06-14 07:59:30||1692.6||1692.4||1692.6||1692.4|0
1623657600000|2021-06-14 08:00:00|1692.6|1692.2|1690.8|1690.4|1692.6|1692.2|1690.6|1690.2|7524
1623657610000|2021-06-14 08:00:10|1690.6|1690.6|1691.2|1690.8|1691.2|1691|1690.6|1690.6|898
1623657620000|2021-06-14 08:00:20|1691|1691|1691.2|1690.8|1691.2|1691|1691|1690.6|0
1623657630000|2021-06-14 08:00:30|1691|1690.6|1691.6|1691.2|1692|1691.8|1691|1690.6|8179
1623657650000|2021-06-14 08:00:50|1691.4|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.6|1177
1623657660000|2021-06-14 08:01:00|1691|1691|1691.4|1691.2|1691.6|1691.4|1691|1691|1941
1623657670000|2021-06-14 08:01:10|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|557
1623657680000|2021-06-14 08:01:20|1691.8|1691.2|1691.8|1691.4|1692|1691.8|1691.8|1691.2|1690
1623657690000|2021-06-14 08:01:30|1691.6|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.2|867
1623657700000|2021-06-14 08:01:40||1691.6||1691.4||1691.6||1691.4|0
1623657710000|2021-06-14 08:01:50|1691.6|1691.2|1691|1690.6|1691.6|1691.2|1691|1690.6|8120
1623657720000|2021-06-14 08:02:00|1690.8|1690.4|1691.2|1691|1691.2|1691|1690.8|1690.4|3663
1623657730000|2021-06-14 08:02:10|1691|1690.8|1690.6|1690.4|1691|1690.8|1690.6|1690.4|1147
1623657740000|2021-06-14 08:02:20|1690.8|1690.6|1690.8|1690.4|1691.2|1691|1690.6|1690.4|10343
1623657750000|2021-06-14 08:02:30|1690.6|1690.6|1690.8|1690.4|1691|1690.8|1690.4|1690|11623
1623657760000|2021-06-14 08:02:40|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|800
1623657770000|2021-06-14 08:02:50|1691|1690.6|1691.4|1691|1691.4|1691.2|1691|1690.6|3281
1623657780000|2021-06-14 08:03:00|1691.6|1691.2|1691.8|1691.6|1691.8|1691.6|1691.6|1691.2|574
1623657790000|2021-06-14 08:03:10|1692|1691.8|1692.2|1692|1692.2|1692|1691.8|1691.4|10430
1623657800000|2021-06-14 08:03:20|1692|1691.8|1692.4|1692.2|1692.6|1692.2|1692|1691.6|5195
1623657820000|2021-06-14 08:03:40|1692.2|1692|1692.2|1692|1692.4|1692|1692.2|1692|2071
1623657830000|2021-06-14 08:03:50|1692|1691.8|1692.2|1692|1692.2|1692|1692|1691.8|212
1623657840000|2021-06-14 08:04:00|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692|1691.8|5977
1623657850000|2021-06-14 08:04:10|1692.2||1692.2||1692.4||1692.2||0
1623657860000|2021-06-14 08:04:20||1691.8||1691.6||1691.8||1691.6|613
1623657880000|2021-06-14 08:04:40|1692|1692|1691.6|1691.2|1692|1692|1691.6|1691.2|8576
1623657890000|2021-06-14 08:04:50|1691.8|1691.4|1691.8|1691.6|1692|1691.8|1691.8|1691.4|2199
1623657900000|2021-06-14 08:05:00|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.6|165
1623657910000|2021-06-14 08:05:10|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|614
1623657920000|2021-06-14 08:05:20||1692.4||1692.4||1692.4||1692.4|0
1623657930000|2021-06-14 08:05:30|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|414
1623657940000|2021-06-14 08:05:40|1692.8|1692.6|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|1085
1623657950000|2021-06-14 08:05:50|1692.8|1692.4|1693.2|1692.8|1693.2|1693|1692.6|1692.4|4112
1623657960000|2021-06-14 08:06:00|1693|1693|1692.8|1692.6|1693.2|1693|1692.8|1692.6|2443
1623657970000|2021-06-14 08:06:10|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.6|1692.2|6833
1623657980000|2021-06-14 08:06:20|1693|1692.8|1693.6|1693.2|1693.6|1693.2|1693|1692.6|944
1623657990000|2021-06-14 08:06:30|1693.8|1693.4|1693|1692.6|1693.8|1693.6|1693|1692.6|2352
1623658000000|2021-06-14 08:06:40|1692.8|1692.4|1692.8|1692.6|1693|1692.6|1692.6|1692.4|645
1623658010000|2021-06-14 08:06:50|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|2391
1623658020000|2021-06-14 08:07:00|1693|1692.6|1693|1692.8|1693|1692.8|1693|1692.6|2037
1623658030000|2021-06-14 08:07:10|1693.2|1693|1693.2|1693|1693.4|1693|1693.2|1693|210
1623658040000|2021-06-14 08:07:20|1693.4|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|255
1623658050000|2021-06-14 08:07:30|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.4|1693.2|801
1623658060000|2021-06-14 08:07:40|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|95
1623658070000|2021-06-14 08:07:50|1693.6||1693.6||1693.6||1693.6||2690
1623658080000|2021-06-14 08:08:00|1693.4|1693.2|1693.2|1693|1693.6|1693.4|1693|1692.8|2911
1623658090000|2021-06-14 08:08:10|1693.4|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|1542
1623658100000|2021-06-14 08:08:20|1693.4|1693.2|1693.4|1693.2|1693.4|1693.4|1693.4|1693.2|0
1623658110000|2021-06-14 08:08:30|1693.6||1693.4||1693.6||1693.4||0
1623658120000|2021-06-14 08:08:40|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|3732
1623658140000|2021-06-14 08:09:00|1693.2|1693|1693.2|1693|1693.2|1693|1693|1692.8|3254
1623658150000|2021-06-14 08:09:10|1693.4||1693.2||1693.4||1693.2||132
1623658160000|2021-06-14 08:09:20|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|1927
1623658170000|2021-06-14 08:09:30|1693.4|1693|1693.2|1693|1693.4|1693|1693.2|1693|954
1623658180000|2021-06-14 08:09:40|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|1130
1623658240000|2021-06-14 08:10:40|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|513
1623658250000|2021-06-14 08:10:50|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.6|8129
1623658260000|2021-06-14 08:11:00|1693.8|1693.8|1694|1693.8|1694|1693.8|1693.8|1693.6|5700
1623658270000|2021-06-14 08:11:10|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|350
1623658280000|2021-06-14 08:11:20|1693.8|1693.8|1694.2|1693.8|1694.4|1694.2|1693.8|1693.6|18136
1623658290000|2021-06-14 08:11:30|1694||1694||1694.2||1694||3107
1623658300000|2021-06-14 08:11:40|1693.8|1693.6|1693.2|1692.8|1693.8|1693.6|1693.2|1692.8|4879
1623658310000|2021-06-14 08:11:50|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.4|1693|295
1623658320000|2021-06-14 08:12:00||1693||1693||1693||1693|346
1623658340000|2021-06-14 08:12:20|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1692.8|1692.6|3398
1623658350000|2021-06-14 08:12:30||1692.8||1692.8||1692.8||1692.8|0
1623658360000|2021-06-14 08:12:40|1693.2|1693|1693.2|1693|1693.4|1693|1693.2|1693|0
1623658370000|2021-06-14 08:12:50|1693.4||1693.4||1693.4||1693.4||907
1623658380000|2021-06-14 08:13:00|1693.2||1693.2||1693.2||1693.2||0
1623658390000|2021-06-14 08:13:10|1693.4|1693.2|1694.4|1694.2|1694.4|1694.2|1693.4|1693.2|3866
1623658400000|2021-06-14 08:13:20|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|6426
1623658410000|2021-06-14 08:13:30|1694.8|1694.4|1694.8|1694.6|1694.8|1694.6|1694.8|1694.4|981
1623658420000|2021-06-14 08:13:40|1695|1694.8|1695.2|1695|1695.4|1695.2|1695|1694.8|8589
1623658430000|2021-06-14 08:13:50|1695|1694.8|1695.2|1694.8|1695.2|1695|1695|1694.8|2714
1623658440000|2021-06-14 08:14:00|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.4|1694.8|1701
1623658450000|2021-06-14 08:14:10|1695.6|1695.2|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|4092
1623658460000|2021-06-14 08:14:20|||||||||550
1623658470000|2021-06-14 08:14:30|||||||||133
1623658480000|2021-06-14 08:14:40|1695.6|1695.4|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|6502
1623658490000|2021-06-14 08:14:50|||||||||500
1623658500000|2021-06-14 08:15:00|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1329
1623658510000|2021-06-14 08:15:10|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|2126
1623658520000|2021-06-14 08:15:20|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|9861
1623658530000|2021-06-14 08:15:30|1695.6|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.6|381
1623658540000|2021-06-14 08:15:40|1695.6|1695.4|1695|1694.8|1695.6|1695.4|1695|1694.8|4404
1623658550000|2021-06-14 08:15:50|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|0
1623658560000|2021-06-14 08:16:00|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695|1107
1623658570000|2021-06-14 08:16:10|1695.2|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|1364
1623658580000|2021-06-14 08:16:20|1695.4|1695|1695.4|1695.2|1695.4|1695.2|1695.4|1695|1014
1623658590000|2021-06-14 08:16:30|1695.2|1695|1695.8|1695.4|1695.8|1695.6|1695.2|1695|2855
1623658620000|2021-06-14 08:17:00|1696|1695.6|1695.4|1695.2|1696|1695.8|1695.4|1695.2|6630
1623658630000|2021-06-14 08:17:10|1695.2|1695|1695|1694.8|1695.2|1695|1695|1694.8|1153
1623658640000|2021-06-14 08:17:20|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|0
1623658650000|2021-06-14 08:17:30|1694.6|1694.4|1694.8|1694.6|1695|1694.6|1694.6|1694.4|1250
1623658660000|2021-06-14 08:17:40|1695|1694.8|1695.2|1695|1695.6|1695.4|1694.8|1694.8|3197
1623658670000|2021-06-14 08:17:50|1695.4|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|2963
1623658680000|2021-06-14 08:18:00|1695.6|1695.2|1696|1695.8|1696.2|1696|1695.6|1695.2|9050
1623658690000|2021-06-14 08:18:10|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|2470
1623658700000|2021-06-14 08:18:20|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1696|6317
1623658710000|2021-06-14 08:18:30|1696|1695.8|1696.4|1696.2|1696.6|1696.4|1696|1695.8|4113
1623658720000|2021-06-14 08:18:40|1696.6|1696.4|1698|1697.6|1698|1697.6|1696.6|1696.2|15506
1623658730000|2021-06-14 08:18:50|1698.2|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.6|15560
1623658740000|2021-06-14 08:19:00|1697.8|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|2368
1623658750000|2021-06-14 08:19:10|1697.8|1697.8|1697.8|1697.6|1697.8|1697.8|1697.8|1697.6|1000
1623658760000|2021-06-14 08:19:20|1697.6|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.4|144
1623658770000|2021-06-14 08:19:30||1697.8||1697.8||1697.8||1697.8|600
1623658780000|2021-06-14 08:19:40|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|2506
1623658790000|2021-06-14 08:19:50|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|680
1623658800000|2021-06-14 08:20:00|1697.2|1697|1697.2|1696.8|1697.2|1697|1697.2|1696.8|1280
1623658810000|2021-06-14 08:20:10|1697|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|420
1623658820000|2021-06-14 08:20:20|1697.4|1697|1696.4|1696.2|1697.4|1697.2|1696.4|1696.2|2537
1623658830000|2021-06-14 08:20:30|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|207
1623658840000|2021-06-14 08:20:40|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|304
1623658850000|2021-06-14 08:20:50||1696.4||1696.4||1696.4||1696.4|1254
1623658860000|2021-06-14 08:21:00|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|1131
1623658870000|2021-06-14 08:21:10|1696.2|1695.8|1696.4|1696|1696.4|1696|1696.2|1695.8|2121
1623658890000|2021-06-14 08:21:30|1696.2|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|918
1623658900000|2021-06-14 08:21:40|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|0
1623658910000|2021-06-14 08:21:50|1696.2||1696||1696.2||1696||1273
1623658920000|2021-06-14 08:22:00|1696.4|1696|1696.2|1696|1696.4|1696|1696.2|1695.8|20490
1623658940000|2021-06-14 08:22:20|1696.4|1696.2|1696.8|1696.6|1696.8|1696.6|1696.4|1696.2|4021
1623658950000|2021-06-14 08:22:30|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.8|1806
1623658960000|2021-06-14 08:22:40|1697|1696.6|1696.6|1696.2|1697|1696.6|1696.4|1696.2|7914
1623658980000|2021-06-14 08:23:00||1696.4||1696.4||1696.4||1696.4|0
1623658990000|2021-06-14 08:23:10||1696.2||1696.2||1696.2||1696.2|0
1623659000000|2021-06-14 08:23:20|||||||||45
1623659020000|2021-06-14 08:23:40||1696.4||1696.4||1696.4||1696.4|0
1623659030000|2021-06-14 08:23:50|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.6|476
1623659040000|2021-06-14 08:24:00|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.4|3981
1623659050000|2021-06-14 08:24:10|1696.8||1697||1697||1696.8||0
1623659090000|2021-06-14 08:24:50|1696.8|1696.8|1697|1696.8|1697|1696.8|1696.8|1696.8|207
1623659100000|2021-06-14 08:25:00|1696.8|1696.6|1697.4|1697.2|1697.4|1697.2|1696.8|1696.6|6140
1623659110000|2021-06-14 08:25:10|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|2913
1623659120000|2021-06-14 08:25:20|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|3067
1623659130000|2021-06-14 08:25:30|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|1768
1623659140000|2021-06-14 08:25:40|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|207
1623659150000|2021-06-14 08:25:50|1697.6|1697.4|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|1000
1623659160000|2021-06-14 08:26:00|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|411
1623659170000|2021-06-14 08:26:10|1698|1697.8|1697.6|1697.4|1698|1697.8|1697.6|1697.4|11896
1623659180000|2021-06-14 08:26:20|1697.8|1697.6|1697.8|1697.6|1698|1697.8|1697.8|1697.6|2300
1623659190000|2021-06-14 08:26:30|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|997
1623659200000|2021-06-14 08:26:40|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|960
1623659210000|2021-06-14 08:26:50|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|46
1623659230000|2021-06-14 08:27:10|1698|1697.8|1698|1697.8|1698|1697.8|1697.8|1697.6|1766
1623659240000|2021-06-14 08:27:20|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.4|1
1623659250000|2021-06-14 08:27:30|||||||||220
1623659260000|2021-06-14 08:27:40|1698|1697.8|1698.4|1698.2|1698.6|1698.4|1697.8|1697.6|9975
1623659270000|2021-06-14 08:27:50|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1697.8|2591
1623659280000|2021-06-14 08:28:00|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698|144
1623659300000|2021-06-14 08:28:20|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|320
1623659310000|2021-06-14 08:28:30||1698.6||1698.6||1698.6||1698.6|5481
1623659320000|2021-06-14 08:28:40|1698.6|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|4849
1623659330000|2021-06-14 08:28:50|1698.4||1698.4||1698.6||1698.4||698
1623659340000|2021-06-14 08:29:00|1698.2|1698|1698|1697.8|1698.2|1698|1698|1697.8|4311
1623659350000|2021-06-14 08:29:10|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|1812
1623659360000|2021-06-14 08:29:20|1698.2|1698.2|1698.8|1698.4|1698.8|1698.4|1698.2|1698.2|3367
1623659370000|2021-06-14 08:29:30|1699|1698.6|1699.4|1699|1699.4|1699|1699|1698.6|7403
1623659380000|2021-06-14 08:29:40|1699.2|1698.8|1699|1698.8|1699.4|1698.8|1699|1698.6|1264
1623659390000|2021-06-14 08:29:50||1698.6||1698.6||1698.6||1698.6|893
1623659400000|2021-06-14 08:30:00|1698.8|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|1159
1623659420000|2021-06-14 08:30:20|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.6|3664
1623659430000|2021-06-14 08:30:30|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|0
1623659440000|2021-06-14 08:30:40|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|878
1623659450000|2021-06-14 08:30:50|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|414
1623659460000|2021-06-14 08:31:00|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|3299
1623659470000|2021-06-14 08:31:10|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.8|1698.2|630
1623659480000|2021-06-14 08:31:20|1699|1698.6|1700.4|1700.2|1700.6|1700.4|1699|1698.6|145603
1623659490000|2021-06-14 08:31:30|1700.6|1700.4|1701|1700.6|1701.6|1701.4|1700.4|1700.2|16762
1623659500000|2021-06-14 08:31:40||1700.8||1700.8||1700.8||1700.8|0
1623659510000|2021-06-14 08:31:50|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|1650
1623659520000|2021-06-14 08:32:00|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|673
1623659530000|2021-06-14 08:32:10|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701|1700.6|2289
1623659540000|2021-06-14 08:32:20|1701.6|1701.4|1701.8|1701.4|1702|1701.8|1701.6|1701.4|22645
1623659550000|2021-06-14 08:32:30|1702|1701.6|1702.2|1702|1702.2|1702|1702|1701.6|28294
1623659560000|2021-06-14 08:32:40|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|556
1623659570000|2021-06-14 08:32:50|1702.4|1702|1702.2|1701.8|1702.6|1702.4|1702|1701.8|10219
1623659580000|2021-06-14 08:33:00|1702|1701.6|1701.6|1701.4|1702.2|1701.6|1701.6|1701.4|500
1623659590000|2021-06-14 08:33:10|1701.8|1701.2|1702.2|1702|1702.2|1702|1701.8|1701.2|1043
1623659600000|2021-06-14 08:33:20|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|2691
1623659610000|2021-06-14 08:33:30|1702.2||1702.2||1702.2||1702.2||657
1623659630000|2021-06-14 08:33:50|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|927
1623659640000|2021-06-14 08:34:00|1702.8|1702.4|1702.8|1702.6|1702.8|1702.6|1702.8|1702.4|626
1623659650000|2021-06-14 08:34:10|||||||||2716
1623659660000|2021-06-14 08:34:20|1702.6|1702.4|1702.8|1702.6|1703|1702.8|1702.6|1702.4|13771
1623659670000|2021-06-14 08:34:30|1702.6|1702.4|1702.6|1702.2|1702.8|1702.6|1702.4|1702.2|5832
1623659680000|2021-06-14 08:34:40|1702.4|1702|1703.6|1703.4|1703.8|1703.4|1702|1701.8|24373
1623659690000|2021-06-14 08:34:50|1703.8|1703.6|1703.8|1703.6|1704.4|1704.2|1703.8|1703.4|22832
1623659700000|2021-06-14 08:35:00|1703.6|1703.4|1703.4|1703.2|1703.8|1703.6|1703.2|1703|7582
1623659710000|2021-06-14 08:35:10||1703||1703.2||1703.2||1703|0
1623659720000|2021-06-14 08:35:20|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|3688
1623659730000|2021-06-14 08:35:30|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|8500
1623659740000|2021-06-14 08:35:40|1703|1702.8|1702.8|1702.6|1703.2|1702.8|1702.8|1702.4|3193
1623659750000|2021-06-14 08:35:50|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|470
1623659760000|2021-06-14 08:36:00|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|488
1623659770000|2021-06-14 08:36:10|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|0
1623659780000|2021-06-14 08:36:20|1703|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.6|1346
1623659790000|2021-06-14 08:36:30|1702.8|1702.4|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|2046
1623659800000|2021-06-14 08:36:40|1702.2|1702|1703|1702.6|1703|1702.6|1702.2|1702|8033
1623659810000|2021-06-14 08:36:50|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|1039
1623659820000|2021-06-14 08:37:00|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|2441
1623659830000|2021-06-14 08:37:10|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1702|592
1623659840000|2021-06-14 08:37:20|1702.4|1701.8|1702.4|1702|1702.4|1702.2|1702.2|1701.8|10976
1623659850000|2021-06-14 08:37:30|||||||||80
1623659860000|2021-06-14 08:37:40|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|2941
1623659870000|2021-06-14 08:37:50|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|2500
1623659880000|2021-06-14 08:38:00|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|706
1623659900000|2021-06-14 08:38:20|1701.2|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|250
1623659910000|2021-06-14 08:38:30|1701.6|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701.2|847
1623659920000|2021-06-14 08:38:40|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|5261
1623659930000|2021-06-14 08:38:50|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|8172
1623659940000|2021-06-14 08:39:00|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|2070
1623659950000|2021-06-14 08:39:10|1701.8|1701.4|1701|1700.6|1701.8|1701.4|1701|1700.6|1654
1623659960000|2021-06-14 08:39:20|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|0
1623659980000|2021-06-14 08:39:40|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.6|1700.4|2364
1623660000000|2021-06-14 08:40:00|1701|1700.8|1700.4|1700.2|1701|1700.8|1700.4|1700|3231
1623660010000|2021-06-14 08:40:10|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|1009
1623660020000|2021-06-14 08:40:20||1700.4||1700.2||1700.4||1700.2|0
1623660030000|2021-06-14 08:40:30|1700.8|1700.4|1701.2|1700.8|1701.2|1701|1700.8|1700.4|3566
1623660040000|2021-06-14 08:40:40|1701.4|1701|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|1683
1623660050000|2021-06-14 08:40:50|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|0
1623660060000|2021-06-14 08:41:00||1700.8||1700.8||1700.8||1700.8|0
1623660070000|2021-06-14 08:41:10|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|231
1623660080000|2021-06-14 08:41:20|1701.2|1701|1701.8|1701.4|1701.8|1701.6|1701.2|1701|4167
1623660090000|2021-06-14 08:41:30|1702|1701.6|1702.2|1702|1702.2|1702|1702|1701.6|1936
1623660100000|2021-06-14 08:41:40|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|559
1623660110000|2021-06-14 08:41:50|1702.2||1702.4||1702.4||1702.2||879
1623660120000|2021-06-14 08:42:00|1702.2|1702.2|1702|1701.6|1702.2|1702.2|1701.8|1701.6|15276
1623660130000|2021-06-14 08:42:10|1701.8|1701.8|1701.4|1701.2|1701.8|1701.8|1701.4|1701.2|8902
1623660140000|2021-06-14 08:42:20|||||||||365
1623660150000|2021-06-14 08:42:30|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1701|1553
1623660160000|2021-06-14 08:42:40|1701.2|1701.2|1701.4|1701.2|1701.6|1701.4|1701.2|1701.2|2150
1623660170000|2021-06-14 08:42:50|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1626
1623660180000|2021-06-14 08:43:00|1702|1701.8|1702.4|1702.2|1702.4|1702.2|1701.8|1701.6|3494
1623660190000|2021-06-14 08:43:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.4|558
1623660200000|2021-06-14 08:43:20|1702.8|1702.6|1703.4|1703.2|1703.4|1703.2|1702.8|1702.6|2948
1623660210000|2021-06-14 08:43:30|1703.6|1703.4|1703.8|1703.6|1704|1703.8|1703.6|1703.4|17534
1623660220000|2021-06-14 08:43:40|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.6|8005
1623660230000|2021-06-14 08:43:50|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|3559
1623660240000|2021-06-14 08:44:00|1704.2|1703.8|1704|1703.8|1705|1704.8|1704|1703.6|140004
1623660250000|2021-06-14 08:44:10|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.6|7973
1623660260000|2021-06-14 08:44:20|1704.2|1703.6|1704.2|1703.8|1704.2|1704|1704|1703.6|1394
1623660270000|2021-06-14 08:44:30|1704|1703.6|1704|1703.6|1704.2|1703.8|1704|1703.6|0
1623660280000|2021-06-14 08:44:40||1703.8||1703.6||1703.8||1703.6|0
1623660290000|2021-06-14 08:44:50|1703.8|1703.8|1703.4|1703.2|1703.8|1703.8|1703.4|1703.2|1433
1623660300000|2021-06-14 08:45:00|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|1200
1623660310000|2021-06-14 08:45:10||1703.4||1703.2||1703.4||1703|0
1623660320000|2021-06-14 08:45:20|1703.4|1703|1703|1702.8|1703.4|1703|1703|1702.6|1823
1623660330000|2021-06-14 08:45:30|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|207
1623660340000|2021-06-14 08:45:40|1702.6|1702.6|1703.2|1702.8|1703.2|1703|1702.6|1702.4|3867
1623660350000|2021-06-14 08:45:50|1703.4|1703|1703.8|1703.4|1703.8|1703.6|1703.4|1703|3205
1623660360000|2021-06-14 08:46:00|1704|1703.6|1704.4|1704.2|1704.4|1704.2|1704|1703.6|5680
1623660370000|2021-06-14 08:46:10|1704.6|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.4|2663
1623660380000|2021-06-14 08:46:20|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|3113
1623660390000|2021-06-14 08:46:30|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|820
1623660400000|2021-06-14 08:46:40|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|2372
1623660410000|2021-06-14 08:46:50|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|6073
1623660420000|2021-06-14 08:47:00|1704.6|1704.2|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|1955
1623660430000|2021-06-14 08:47:10|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|504
1623660450000|2021-06-14 08:47:30|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|0
1623660460000|2021-06-14 08:47:40|1705|1704.6|1704.6|1704.2|1705|1704.8|1704.4|1704.2|4126
1623660470000|2021-06-14 08:47:50|1704.4|1704|1704.2|1704|1704.4|1704|1704|1703.8|7070
1623660490000|2021-06-14 08:48:10|1704|1703.8|1704.4|1704|1704.4|1704.2|1704|1703.8|3319
1623660500000|2021-06-14 08:48:20|1704.6|1704.2|1704.8|1704.6|1704.8|1704.6|1704.6|1704.2|2344
1623660510000|2021-06-14 08:48:30|1705|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.6|9427
1623660520000|2021-06-14 08:48:40|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.6|1954
1623660530000|2021-06-14 08:48:50|1704.6|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|2207
1623660540000|2021-06-14 08:49:00|1705|1704.6|1705|1704.8|1705|1704.8|1704.6|1704.4|1670
1623660550000|2021-06-14 08:49:10|1705.2|1704.6|1705|1704.8|1705.2|1705|1705|1704.6|5479
1623660560000|2021-06-14 08:49:20|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1262
1623660580000|2021-06-14 08:49:40|1705|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|556
1623660590000|2021-06-14 08:49:50|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.6|560
1623660600000|2021-06-14 08:50:00|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.4|1704.2|22072
1623660610000|2021-06-14 08:50:10||1704.4||1704.4||1704.4||1704.4|0
1623660620000|2021-06-14 08:50:20|1704.6|1704.2|1704.4|1704.2|1704.8|1704.4|1704.4|1704.2|3750
1623660630000|2021-06-14 08:50:30|1704.2|1704|1704.8|1704.4|1704.8|1704.4|1703.8|1703.6|5313
1623660640000|2021-06-14 08:50:40|1705|1704.6|1704.8|1704.4|1705|1704.8|1704.6|1704.4|2431
1623660650000|2021-06-14 08:50:50||1704.6||1704.4||1704.6||1704.4|600
1623660660000|2021-06-14 08:51:00|1705|1704.6|1705.2|1705|1705.4|1705.2|1705|1704.6|12501
1623660670000|2021-06-14 08:51:10|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|550
1623660680000|2021-06-14 08:51:20|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|3089
1623660690000|2021-06-14 08:51:30|1704.6|1704.4|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|1181
1623660700000|2021-06-14 08:51:40|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|1050
1623660710000|2021-06-14 08:51:50|1705|1704.8|1704.4|1704.2|1705|1704.8|1704.4|1704.2|3974
1623660720000|2021-06-14 08:52:00|1704.2|1704|1704|1703.6|1704.2|1704|1704|1703.6|8179
1623660730000|2021-06-14 08:52:10|1703.8|1703.4|1703.6|1703.4|1703.8|1703.4|1703.4|1703.2|800
1623660750000|2021-06-14 08:52:30|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|977
1623660760000|2021-06-14 08:52:40|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703|1873
1623660770000|2021-06-14 08:52:50||1703.2||1703.2||1703.2||1703.2|0
1623660780000|2021-06-14 08:53:00|1703.4|1703.4|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|50
1623660790000|2021-06-14 08:53:10|1703.8|1703.6|1704|1703.8|1704.2|1704|1703.8|1703.6|8907
1623660800000|2021-06-14 08:53:20|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|18158
1623660810000|2021-06-14 08:53:30||1703.6||1703.6||1703.6||1703.6|50
1623660820000|2021-06-14 08:53:40||1703.4||1703.6||1703.6||1703.4|2500
1623660840000|2021-06-14 08:54:00|1704.2|1704|1704|1703.6|1704.2|1704|1704|1703.6|6334
1623660850000|2021-06-14 08:54:10|||||||||500
1623660860000|2021-06-14 08:54:20|1703.8|1703.4|1703.6|1703.2|1703.8|1703.6|1703.6|1703.2|1439
1623660870000|2021-06-14 08:54:30||1703.4||1703.4||1703.4||1703.4|300
1623660880000|2021-06-14 08:54:40|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|2194
1623660890000|2021-06-14 08:54:50|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|798
1623660900000|2021-06-14 08:55:00|1704.2|1704|1704|1703.6|1704.4|1704.2|1703.8|1703.6|16999
1623660910000|2021-06-14 08:55:10|1703.8|1703.4|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|4529
1623660920000|2021-06-14 08:55:20|1703.4|1703.2|1703|1702.8|1703.4|1703.2|1702.8|1702.6|11415
1623660930000|2021-06-14 08:55:30|1703.2|1702.6|1703|1702.6|1703.2|1702.6|1702.8|1702.4|8145
1623660940000|2021-06-14 08:55:40|1702.8|1702.8|1703|1702.8|1703.2|1702.8|1702.8|1702.6|8100
1623660960000|2021-06-14 08:56:00|1703.2||1703||1703.2||1703||19929
1623660970000|2021-06-14 08:56:10|1703.4|1703|1703.6|1703.2|1703.6|1703.2|1703.4|1703|5828
1623660980000|2021-06-14 08:56:20|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.4|1703|3873
1623661000000|2021-06-14 08:56:40||1703||1703.2||1703.2||1703|0
1623661010000|2021-06-14 08:56:50|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|360
1623661020000|2021-06-14 08:57:00|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|5541
1623661030000|2021-06-14 08:57:10|1703.2|1703|1703.4|1703.2|1703.6|1703.2|1703.2|1703|18886
1623661040000|2021-06-14 08:57:20|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|6928
1623661050000|2021-06-14 08:57:30|1703.4|1703.2|1702.8|1702.4|1703.4|1703.2|1702.8|1702.4|7120
1623661060000|2021-06-14 08:57:40|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1623661070000|2021-06-14 08:57:50||1702.4||1702.2||1702.4||1702.2|0
1623661090000|2021-06-14 08:58:10||1702.4||1702.4||1702.4||1702.4|1685
1623661100000|2021-06-14 08:58:20|1702.4|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|5255
1623661110000|2021-06-14 08:58:30|1702.2|1702|1702.6|1702.4|1702.6|1702.4|1702|1701.8|6695
1623661130000|2021-06-14 08:58:50|1702.8|1702.2|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|3833
1623661140000|2021-06-14 08:59:00|1702.4|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|13083
1623661150000|2021-06-14 08:59:10||1702.4||1702.4||1702.4||1702.4|255
1623661160000|2021-06-14 08:59:20|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.6|116
1623661170000|2021-06-14 08:59:30|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|206
1623661180000|2021-06-14 08:59:40|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.6|1702.4|3631
1623661190000|2021-06-14 08:59:50|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|2910
1623661200000|2021-06-14 09:00:00|1702.4|1702.4|1702.8|1702.4|1702.8|1702.4|1702.4|1702.2|3070
1623661210000|2021-06-14 09:00:10|1703|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.6|975
1623661220000|2021-06-14 09:00:20|1703||1702.8||1703||1702.8||331
1623661230000|2021-06-14 09:00:30|1703||1702.8||1703||1702.8||0
1623661250000|2021-06-14 09:00:50|1702.6|1702.4|1703|1702.8|1703|1702.8|1702.6|1702.2|7410
1623661260000|2021-06-14 09:01:00|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1703|3657
1623661270000|2021-06-14 09:01:10|1703.2|1703.2|1703.8|1703.6|1703.8|1703.6|1703.2|1703|11510
1623661280000|2021-06-14 09:01:20|||||||||369
1623661290000|2021-06-14 09:01:30|1704|1703.8|1704.8|1704.4|1705.2|1704.8|1704|1703.8|28616
1623661300000|2021-06-14 09:01:40|1704.6|1704.2|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|5050
1623661330000|2021-06-14 09:02:10||1704.4||1704.2||1704.4||1704.2|0
1623661340000|2021-06-14 09:02:20|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.6|206
1623661350000|2021-06-14 09:02:30|||||||||300
1623661360000|2021-06-14 09:02:40|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1704|2500
1623661370000|2021-06-14 09:02:50|1704.2|1704|1704.2|1703.8|1704.2|1704|1704.2|1703.8|1537
1623661380000|2021-06-14 09:03:00|1704.4|1704|1704|1703.6|1704.6|1704.4|1704|1703.6|4454
1623661390000|2021-06-14 09:03:10|1704.2|1703.8|1704.2|1703.8|1704.2|1704|1704|1703.8|3746
1623661410000|2021-06-14 09:03:30|1704||1704||1704||1704||2113
1623661420000|2021-06-14 09:03:40|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|2042
1623661430000|2021-06-14 09:03:50||1703.6||1703.6||1703.6||1703.6|0
1623661440000|2021-06-14 09:04:00|1703.8|1703.4|1703.4|1703.2|1703.8|1703.4|1703.2|1703|1916
1623661450000|2021-06-14 09:04:10|1703.6|1703.4|1704|1703.6|1704|1703.6|1703.6|1703.4|6386
1623661460000|2021-06-14 09:04:20|1704.2|1703.8|1704.2|1703.8|1704.4|1704.2|1704|1703.8|6919
1623661470000|2021-06-14 09:04:30|1704||1704||1704||1704||0
1623661480000|2021-06-14 09:04:40|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|2279
1623661490000|2021-06-14 09:04:50|1703.8|1703.6|1703.8|1703.6|1703.8|1703.8|1703.8|1703.6|500
1623661500000|2021-06-14 09:05:00|1704|1703.4|1703.4|1703|1704|1703.4|1703.2|1703|6388
1623661510000|2021-06-14 09:05:10|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.4|1703.2|350
1623661520000|2021-06-14 09:05:20|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|2838
1623661530000|2021-06-14 09:05:30|1703.2|1702.8|1703.2|1702.8|1703.4|1703.2|1703|1702.6|3579
1623661540000|2021-06-14 09:05:40|1703|1703|1703.2|1702.8|1703.2|1703|1702.8|1702.4|3714
1623661550000|2021-06-14 09:05:50|1703|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|517
1623661560000|2021-06-14 09:06:00|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.6|1702.4|3100
1623661570000|2021-06-14 09:06:10|1702.8|1702.4|1703|1702.8|1703|1702.8|1702.4|1702.2|3398
1623661580000|2021-06-14 09:06:20|1703.2|1703|1703|1702.6|1703.2|1703|1702.8|1702.6|4117
1623661590000|2021-06-14 09:06:30|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.6|1702.4|1288
1623661600000|2021-06-14 09:06:40|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|258
1623661610000|2021-06-14 09:06:50|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|218
1623661620000|2021-06-14 09:07:00|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1703|2788
1623661630000|2021-06-14 09:07:10|1703.2|1702.8|1702.6|1702.4|1703.2|1702.8|1702.6|1702.4|877
1623661640000|2021-06-14 09:07:20|1702.4|1702.2|1702.2|1701.8|1702.4|1702.4|1702.2|1701.8|2987
1623661650000|2021-06-14 09:07:30||1701.6||1701.6||1701.6||1701.6|0
1623661660000|2021-06-14 09:07:40||1701.8||1701.8||1701.8||1701.8|0
1623661670000|2021-06-14 09:07:50|1702|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|1316
1623661680000|2021-06-14 09:08:00|1701.8|1701.6|1701.6|1701.4|1701.8|1701.8|1701.6|1701.2|2816
1623661690000|2021-06-14 09:08:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|750
1623661700000|2021-06-14 09:08:20|1701.6|1701.4|1701.6|1701.2|1701.6|1701.6|1701.6|1701.2|1661
1623661730000|2021-06-14 09:08:50||1701.4||1701.2||1701.4||1701.2|176
1623661740000|2021-06-14 09:09:00|1701.4||1701.4||1701.4||1701.4||0
1623661750000|2021-06-14 09:09:10|1701.6|1701.4|1702.4|1702.2|1702.4|1702.2|1701.6|1701.4|19689
1623661760000|2021-06-14 09:09:20|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|1109
1623661770000|2021-06-14 09:09:30|1702|1702|1701.6|1701.4|1702|1702|1701.6|1701.4|0
1623661780000|2021-06-14 09:09:40|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701|1700.8|5372
1623661800000|2021-06-14 09:10:00|1701|1700.8|1700.8|1700.4|1701.2|1701|1700.8|1700.4|3606
1623661810000|2021-06-14 09:10:10|1701|1700.6|1701|1700.8|1701|1700.8|1701|1700.6|1776
1623661820000|2021-06-14 09:10:20|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|0
1623661830000|2021-06-14 09:10:30|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|865
1623661840000|2021-06-14 09:10:40|||||||||500
1623661850000|2021-06-14 09:10:50||1700.2||1700.2||1700.2||1700.2|250
1623661860000|2021-06-14 09:11:00|1700.4|1700|1700.2|1700|1700.4|1700|1700.2|1700|556
1623661870000|2021-06-14 09:11:10|1700.4|1700.2|1700.4|1700|1700.6|1700.4|1700.2|1700|5134
1623661880000|2021-06-14 09:11:20|1700.8|1700.2|1701|1700.8|1701|1700.8|1700.8|1700.2|9781
1623661890000|2021-06-14 09:11:30|1701.2|1701|1700.8|1700.4|1701.2|1701|1700.8|1700.4|4770
1623661900000|2021-06-14 09:11:40|1700.6|1700.2|1700.4|1700|1700.6|1700.4|1700.4|1700|2211
1623661910000|2021-06-14 09:11:50||1700.2||1700.2||1700.2||1700.2|50
1623661920000|2021-06-14 09:12:00|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|547
1623661930000|2021-06-14 09:12:10|1700.4|1700.4|1700.4|1700|1700.4|1700.4|1700.4|1700|2729
1623661940000|2021-06-14 09:12:20|1700.2|1700.2|1700.2|1700|1700.2|1700.2|1700|1699.8|50124
1623661950000|2021-06-14 09:12:30|1700.4|1700.2|1700.4|1700.2|1700.6|1700.2|1700.4|1700.2|0
1623661960000|2021-06-14 09:12:40|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|3692
1623661970000|2021-06-14 09:12:50|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|4029
1623661980000|2021-06-14 09:13:00|1699.8||1699.8||1699.8||1699.8||0
1623661990000|2021-06-14 09:13:10|1700||1700||1700||1700||748
1623662000000|2021-06-14 09:13:20|1700.2|1699.8|1700.2|1700|1700.2|1700|1700.2|1699.8|10214
1623662010000|2021-06-14 09:13:30|1700|1699.8|1700.4|1700|1700.4|1700.2|1699.8|1699.6|8276
1623662020000|2021-06-14 09:13:40|1700.2|1699.8|1699.8|1699.6|1700.2|1699.8|1699.8|1699.6|350
1623662030000|2021-06-14 09:13:50|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|0
1623662040000|2021-06-14 09:14:00|1699.8|1699.6|1699|1698.8|1699.8|1699.6|1699|1698.6|4536
1623662050000|2021-06-14 09:14:10|1699.2|1699|1699.6|1699.2|1699.6|1699.4|1699.2|1699|4298
1623662060000|2021-06-14 09:14:20|1699.4|1699|1699.4|1699|1699.4|1699|1699.2|1699|659
1623662070000|2021-06-14 09:14:30|1699.2|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|1781
1623662080000|2021-06-14 09:14:40|1699|1699|1699.4|1699|1699.4|1699|1699|1699|2088
1623662090000|2021-06-14 09:14:50||1699.2||1699.2||1699.2||1699.2|1000
1623662100000|2021-06-14 09:15:00|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|2730
1623662110000|2021-06-14 09:15:10|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|1553
1623662120000|2021-06-14 09:15:20|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|5628
1623662130000|2021-06-14 09:15:30|1699|1698.8|1699.4|1699.2|1699.4|1699.2|1699|1698.8|2412
1623662140000|2021-06-14 09:15:40|||||||||1000
1623662150000|2021-06-14 09:15:50|1699.6|1699.4|1699.8|1699.6|1700|1699.6|1699.6|1699.2|6487
1623662160000|2021-06-14 09:16:00|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|4586
1623662180000|2021-06-14 09:16:20|1699.2|1699|1698.6|1698.2|1699.2|1699|1698.6|1698.2|6032
1623662190000|2021-06-14 09:16:30|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|0
1623662200000|2021-06-14 09:16:40|1698|1697.8|1697.8|1697.6|1698.2|1698|1697.8|1697.6|4094
1623662210000|2021-06-14 09:16:50|1697.6|1697.4|1697.6|1697.2|1697.6|1697.4|1697.2|1697|11081
1623662220000|2021-06-14 09:17:00|1697.4|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|5001
1623662230000|2021-06-14 09:17:10||1697||1697||1697||1697|0
1623662240000|2021-06-14 09:17:20|1697.4||1697.2||1697.4||1697.2||1804
1623662250000|2021-06-14 09:17:30|1697.4|1697.2|1697|1696.8|1697.4|1697.2|1697|1696.8|4248
1623662260000|2021-06-14 09:17:40|1697.2|1697|1697.2|1697|1697.4|1697.2|1697.2|1697|1445
1623662270000|2021-06-14 09:17:50|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|1753
1623662280000|2021-06-14 09:18:00|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|1675
1623662290000|2021-06-14 09:18:10|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|208
1623662310000|2021-06-14 09:18:30|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|1030
1623662330000|2021-06-14 09:18:50|1697.2|1697|1697.2|1697|1697.4|1697|1697.2|1697|2503
1623662340000|2021-06-14 09:19:00|1697.4|1697.2|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|2300
1623662350000|2021-06-14 09:19:10|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|3158
1623662360000|2021-06-14 09:19:20|||||||||500
1623662370000|2021-06-14 09:19:30|1697.8|1697.6|1697.8|1697.6|1698.2|1697.8|1697.4|1697.2|5145
1623662390000|2021-06-14 09:19:50|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|2171
1623662400000|2021-06-14 09:20:00|1698.4|1698.2|1698|1697.6|1698.4|1698.2|1698|1697.6|1756
1623662410000|2021-06-14 09:20:10|1698.2|1697.8|1698.2|1698|1698.4|1698|1698.2|1697.8|1706
1623662430000|2021-06-14 09:20:30|1698.4|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|4661
1623662440000|2021-06-14 09:20:40||1698.6||1698.6||1698.6||1698.6|0
1623662450000|2021-06-14 09:20:50|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|800
1623662460000|2021-06-14 09:21:00|1699.2|1699|1699|1698.8|1699.4|1699.2|1698.8|1698.4|16496
1623662470000|2021-06-14 09:21:10|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|2193
1623662490000|2021-06-14 09:21:30|1698.6|1698.4|1699.2|1699|1699.2|1699|1698.6|1698.4|4117
1623662500000|2021-06-14 09:21:40|1699|1698.8|1699|1698.6|1699.2|1699|1698.6|1698.4|9450
1623662510000|2021-06-14 09:21:50|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|1241
1623662520000|2021-06-14 09:22:00|1698.6|1698.4|1697.8|1697.4|1698.6|1698.4|1697.6|1697.2|9431
1623662530000|2021-06-14 09:22:10|1697.6||1697.6||1697.6||1697.6||1116
1623662540000|2021-06-14 09:22:20|1697.8|1697.2|1697.6|1697.4|1697.8|1697.4|1697.6|1697.2|1631
1623662550000|2021-06-14 09:22:30|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|975
1623662560000|2021-06-14 09:22:40|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.4|4235
1623662570000|2021-06-14 09:22:50|1697.8|1697.8|1697.8|1697.6|1697.8|1697.8|1697.8|1697.6|773
1623662580000|2021-06-14 09:23:00|1698|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|1557
1623662590000|2021-06-14 09:23:10|1698|1697.8|1698|1697.6|1698|1697.8|1698|1697.6|1364
1623662600000|2021-06-14 09:23:20||1697.8||1697.8||1697.8||1697.8|237
1623662610000|2021-06-14 09:23:30|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|1682
1623662620000|2021-06-14 09:23:40|1698.2|1698.2|1697.4|1697.2|1698.4|1698.2|1697.4|1697|3859
1623662630000|2021-06-14 09:23:50|1697.2|1697|1697.6|1697.2|1697.6|1697.2|1696.8|1696.4|3188
1623662640000|2021-06-14 09:24:00|1697.4|1697|1697.2|1697|1697.6|1697|1697.2|1697|98
1623662650000|2021-06-14 09:24:10|1697.4|1697.2|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|217
1623662660000|2021-06-14 09:24:20|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|1447
1623662670000|2021-06-14 09:24:30|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|3102
1623662680000|2021-06-14 09:24:40|1698|1698|1698.6|1698.2|1698.6|1698.4|1698|1698|2822
1623662690000|2021-06-14 09:24:50|1698.4||1698.4||1698.4||1698.4||0
1623662710000|2021-06-14 09:25:10|1698.2|1698|1698.8|1698.6|1698.8|1698.6|1698|1697.6|8732
1623662720000|2021-06-14 09:25:20|1699|1698.4|1698.8|1698.4|1699|1698.6|1698.8|1698.4|1333
1623662730000|2021-06-14 09:25:30||1698.6||1698.6||1698.6||1698.6|0
1623662740000|2021-06-14 09:25:40||1698.4||1698.4||1698.6||1698.4|0
1623662750000|2021-06-14 09:25:50||1698.6||1698.6||1698.6||1698.6|50
1623662760000|2021-06-14 09:26:00||1698.4||1698.4||1698.6||1698.4|65
1623662770000|2021-06-14 09:26:10|1698.6||1698.6||1698.8||1698.6||1129
1623662780000|2021-06-14 09:26:20|1699.2|1698.6|1698.8|1698.6|1699.4|1699.2|1698.8|1698.6|18522
1623662790000|2021-06-14 09:26:30||1698.4||1698.2||1698.4||1698.2|0
1623662800000|2021-06-14 09:26:40|1698.6|1698.4|1698.4|1698|1698.6|1698.4|1698.4|1698|1500
1623662810000|2021-06-14 09:26:50|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.6|1698.2|2101
1623662820000|2021-06-14 09:27:00|1699|1698.6|1698.8|1698.6|1699.2|1699|1698.8|1698.6|18522
1623662840000|2021-06-14 09:27:20|1699|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|4260
1623662850000|2021-06-14 09:27:30|1699.2|1699|1699.2|1699|1699.2|1699|1699|1698.8|12052
1623662860000|2021-06-14 09:27:40|1699|1698.8|1699.4|1699.2|1699.4|1699.2|1699|1698.8|10692
1623662870000|2021-06-14 09:27:50|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|1143
1623662880000|2021-06-14 09:28:00||1699.4||1699.4||1699.4||1699.4|587
1623662890000|2021-06-14 09:28:10|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.4|720
1623662910000|2021-06-14 09:28:30|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|4750
1623662920000|2021-06-14 09:28:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|850
1623662930000|2021-06-14 09:28:50|1699.8||1699.8||1700||1699.8||0
1623662950000|2021-06-14 09:29:10|1699.6|1699.4|1700.4|1700.2|1700.4|1700.2|1699.6|1699.4|10418
1623662960000|2021-06-14 09:29:20|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|960
1623662970000|2021-06-14 09:29:30|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|370
1623662980000|2021-06-14 09:29:40|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|894
1623662990000|2021-06-14 09:29:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701|763
1623663000000|2021-06-14 09:30:00|1701.2|1701|1701.2|1701|1701.2|1701|1701|1700.8|2908
1623663010000|2021-06-14 09:30:10|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701|5258
1623663020000|2021-06-14 09:30:20||1701.2||1701.2||1701.2||1701.2|0
1623663030000|2021-06-14 09:30:30|1701.4||1701.4||1701.6||1701.4||0
1623663040000|2021-06-14 09:30:40|1701.6|1701.4|1701.8|1701.6|1702|1701.8|1701.6|1701.4|2095
1623663050000|2021-06-14 09:30:50||1701.4||1701.6||1701.6||1701.4|0
1623663060000|2021-06-14 09:31:00|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.2|1701|4745
1623663070000|2021-06-14 09:31:10|1701.2|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.8|206
1623663080000|2021-06-14 09:31:20||1701||1700.8||1701||1700.8|0
1623663090000|2021-06-14 09:31:30||1701||1701||1701||1701|0
1623663100000|2021-06-14 09:31:40|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|0
1623663110000|2021-06-14 09:31:50|1701.2|1701|1701.6|1701.4|1701.6|1701.4|1701.2|1701|2459
1623663120000|2021-06-14 09:32:00|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|1181
1623663130000|2021-06-14 09:32:10|1701.8|1701.6|1701.8|1701.4|1702|1701.8|1701.8|1701.4|7404
1623663140000|2021-06-14 09:32:20|1701.6|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.6|3141
1623663150000|2021-06-14 09:32:30||1701.4||1701.4||1701.4||1701.4|0
1623663160000|2021-06-14 09:32:40|1701.6||1701.8||1701.8||1701.6||865
1623663170000|2021-06-14 09:32:50||1701.6||1701.6||1701.6||1701.6|0
1623663180000|2021-06-14 09:33:00|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1533
1623663190000|2021-06-14 09:33:10||1701.4||1701.6||1701.6||1701.4|0
1623663200000|2021-06-14 09:33:20|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1843
1623663210000|2021-06-14 09:33:30|||||||||300
1623663220000|2021-06-14 09:33:40|||||||||240
1623663230000|2021-06-14 09:33:50|1702|1701.8|1701.6|1701.4|1702|1701.8|1701.6|1701.4|1317
1623663240000|2021-06-14 09:34:00|||||||||2500
1623663250000|2021-06-14 09:34:10|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1700.8|82
1623663270000|2021-06-14 09:34:30|||||||||500
1623663280000|2021-06-14 09:34:40|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1199
1623663300000|2021-06-14 09:35:00|||||||||902
1623663310000|2021-06-14 09:35:10|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|183
1623663320000|2021-06-14 09:35:20|1701|1700.6|1701.4|1701.2|1701.4|1701.2|1700.8|1700.6|5035
1623663330000|2021-06-14 09:35:30|1701.2|1701|1701.2|1701|1701.2|1701|1700.6|1700.4|4623
1623663340000|2021-06-14 09:35:40||1700.8||1700.8||1700.8||1700.8|0
1623663350000|2021-06-14 09:35:50|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|1400
1623663360000|2021-06-14 09:36:00|1701.2|1701|1700.8|1700.4|1701.2|1701|1700.8|1700.4|2466
1623663370000|2021-06-14 09:36:10|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|2050
1623663380000|2021-06-14 09:36:20|1700.8|1700.8|1700.8|1700.4|1701|1700.8|1700.8|1700.4|107
1623663400000|2021-06-14 09:36:40|1700.4|1700.6|1700.6|1700.2|1700.6|1700.6|1700.4|1700.2|5509
1623663410000|2021-06-14 09:36:50|1700.8|1700.4|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|625
1623663430000|2021-06-14 09:37:10|1700.8|1700.6|1701.4|1701|1701.4|1701.2|1700.8|1700.6|7055
1623663440000|2021-06-14 09:37:20|1701.6|1701.2|1701.6|1701.4|1701.8|1701.6|1701.6|1701.2|1176
1623663450000|2021-06-14 09:37:30|1701.8||1701.8||1701.8||1701.8||0
1623663460000|2021-06-14 09:37:40|||||||||40
1623663480000|2021-06-14 09:38:00|1701.6|1701.6|1702|1701.6|1702|1701.6|1701.6|1701.4|1774
1623663490000|2021-06-14 09:38:10|1701.6|1701.4|1702.2|1702|1702.2|1702|1701.6|1701.4|12351
1623663500000|2021-06-14 09:38:20|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|0
1623663510000|2021-06-14 09:38:30|1702.2||1702||1702.2||1702||0
1623663560000|2021-06-14 09:39:20|||||||||251
1623663570000|2021-06-14 09:39:30|||||||||14
1623663590000|2021-06-14 09:39:50|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|3773
1623663600000|2021-06-14 09:40:00|1702|1701.8|1701.4|1701|1702|1701.8|1701.4|1701|249
1623663610000|2021-06-14 09:40:10|1701.2|1701.2|1700.6|1700.4|1701.2|1701.2|1700.4|1700.2|10923
1623663620000|2021-06-14 09:40:20|1700.8||1700.6||1700.8||1700.6||1100
1623663630000|2021-06-14 09:40:30|1700.8||1700.8||1700.8||1700.8||0
1623663640000|2021-06-14 09:40:40|1701|1700.6|1701|1700.8|1701.2|1701|1701|1700.6|3216
1623663660000|2021-06-14 09:41:00|1700.8|1700.6|1700.6|1700.2|1701|1700.8|1700.6|1700.2|1385
1623663670000|2021-06-14 09:41:10|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|350
1623663680000|2021-06-14 09:41:20|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.6|659
1623663690000|2021-06-14 09:41:30|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|306
1623663710000|2021-06-14 09:41:50|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|2000
1623663720000|2021-06-14 09:42:00||1700.6||1700.8||1700.8||1700.6|2568
1623663740000|2021-06-14 09:42:20|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|1327
1623663750000|2021-06-14 09:42:30|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|6261
1623663760000|2021-06-14 09:42:40||1700.6||1700.6||1700.8||1700.6|100
1623663770000|2021-06-14 09:42:50|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.6|1700.2|200
1623663780000|2021-06-14 09:43:00|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|513
1623663790000|2021-06-14 09:43:10|1701|1700.6|1700.8|1700.6|1701|1700.8|1700.8|1700.6|2554
1623663810000|2021-06-14 09:43:30|1701|1700.8|1701.4|1701.2|1701.4|1701.2|1701|1700.8|3724
1623663820000|2021-06-14 09:43:40|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|1250
1623663830000|2021-06-14 09:43:50|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|9687
1623663840000|2021-06-14 09:44:00|1702.2|1701.8|1702.2|1702|1702.4|1702.2|1702|1701.8|3349
1623663850000|2021-06-14 09:44:10|1702.4||1702.2||1702.4||1702.2||500
1623663860000|2021-06-14 09:44:20|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|496
1623663870000|2021-06-14 09:44:30|||||||||1396
1623663880000|2021-06-14 09:44:40|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1369
1623663900000|2021-06-14 09:45:00|1702.8|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.6|132
1623663910000|2021-06-14 09:45:10|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|2995
1623663920000|2021-06-14 09:45:20|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|2277
1623663940000|2021-06-14 09:45:40|||||||||4150
1623663950000|2021-06-14 09:45:50|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.6|1702.2|3429
1623663970000|2021-06-14 09:46:10|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|0
1623663980000|2021-06-14 09:46:20|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|461
1623663990000|2021-06-14 09:46:30|1703.2|1703|1703|1702.8|1703.2|1703|1703|1702.8|5782
1623664000000|2021-06-14 09:46:40|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|1280
1623664010000|2021-06-14 09:46:50|1702.8||1702.8||1702.8||1702.8||0
1623664020000|2021-06-14 09:47:00|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|4150
1623664030000|2021-06-14 09:47:10|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|569
1623664040000|2021-06-14 09:47:20|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.2|1703|5669
1623664050000|2021-06-14 09:47:30|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|730
1623664060000|2021-06-14 09:47:40|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703|1702.6|5903
1623664070000|2021-06-14 09:47:50|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|1670
1623664090000|2021-06-14 09:48:10||1703.2||1703.2||1703.2||1703.2|0
1623664100000|2021-06-14 09:48:20|1703.4|1703.4|1703.2|1703|1703.6|1703.4|1703.2|1703|6453
1623664110000|2021-06-14 09:48:30|1703.4|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|1957
1623664120000|2021-06-14 09:48:40|1703.6|1703|1703.2|1702.8|1703.6|1703|1703.2|1702.8|1802
1623664130000|2021-06-14 09:48:50|1703|1703|1703.2|1702.8|1703.2|1703|1703|1702.8|224
1623664140000|2021-06-14 09:49:00|1703|1702.6|1703|1702.8|1703.2|1702.8|1703|1702.6|2320
1623664150000|2021-06-14 09:49:10|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|2355
1623664160000|2021-06-14 09:49:20|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|706
1623664180000|2021-06-14 09:49:40|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|412
1623664190000|2021-06-14 09:49:50|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|2742
1623664200000|2021-06-14 09:50:00||1703||1702.8||1703||1702.8|0
1623664210000|2021-06-14 09:50:10|1703|1703|1703|1702.6|1703|1703|1703|1702.6|347
1623664240000|2021-06-14 09:50:40|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|407
1623664250000|2021-06-14 09:50:50|||||||||1028
1623664270000|2021-06-14 09:51:10|||||||||26
1623664280000|2021-06-14 09:51:20|||||||||174
1623664290000|2021-06-14 09:51:30|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|528
1623664300000|2021-06-14 09:51:40|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1866
1623664310000|2021-06-14 09:51:50|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.4|1702|5359
1623664320000|2021-06-14 09:52:00|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|1364
1623664330000|2021-06-14 09:52:10|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|265
1623664390000|2021-06-14 09:53:10|||||||||2500
1623664400000|2021-06-14 09:53:20|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|3300
1623664420000|2021-06-14 09:53:40|1702.8||1702.6||1702.8||1702.6||439
1623664430000|2021-06-14 09:53:50|1702.4|1702.2|1702|1701.6|1702.4|1702.2|1701.8|1701.6|2718
1623664440000|2021-06-14 09:54:00||1701.8||1701.8||1701.8||1701.8|30
1623664450000|2021-06-14 09:54:10|1701.8|1701.6|1701.8|1701.6|1702|1701.8|1701.8|1701.6|2153
1623664460000|2021-06-14 09:54:20|1702||1701.8||1702||1701.8||0
1623664470000|2021-06-14 09:54:30|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|2479
1623664480000|2021-06-14 09:54:40||1701.2||1701.4||1701.4||1701.2|1194
1623664490000|2021-06-14 09:54:50|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|375
1623664500000|2021-06-14 09:55:00|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.6|1968
1623664510000|2021-06-14 09:55:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1126
1623664520000|2021-06-14 09:55:20||1701.4||1701.4||1701.4||1701.4|0
1623664530000|2021-06-14 09:55:30|1701.6|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.6|507
1623664540000|2021-06-14 09:55:40|1702||1701.8||1702||1701.8||0
1623664550000|2021-06-14 09:55:50|1702||1702||1702||1702||0
1623664560000|2021-06-14 09:56:00|1701.8|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|785
1623664570000|2021-06-14 09:56:10|1701.8|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|0
1623664590000|2021-06-14 09:56:30|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|2830
1623664600000|2021-06-14 09:56:40|1701.8|1701.8|1702.4|1702.2|1702.4|1702.2|1701.8|1701.8|1547
1623664610000|2021-06-14 09:56:50|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|2500
1623664620000|2021-06-14 09:57:00|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.4|3259
1623664630000|2021-06-14 09:57:10|1703.2|1702.8|1703.2|1703|1703.2|1703|1703.2|1702.8|1075
1623664640000|2021-06-14 09:57:20|1703.4|1702.8|1703.2|1703|1703.4|1703|1703|1702.8|3020
1623664660000|2021-06-14 09:57:40|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|2939
1623664670000|2021-06-14 09:57:50|1702.8|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|3181
1623664680000|2021-06-14 09:58:00|1702.6|1702.6|1702.6|1702.2|1702.8|1702.6|1702.4|1702.2|2705
1623664690000|2021-06-14 09:58:10|1702.4||1702.4||1702.4||1702.4||486
1623664700000|2021-06-14 09:58:20|1702.6|1702.4|1702.6|1702|1702.6|1702.4|1702.6|1702|206
1623664710000|2021-06-14 09:58:30|1702.4|1702.2|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|0
1623664740000|2021-06-14 09:59:00|1702|1702|1702|1701.8|1702|1702|1702|1701.8|2205
1623664750000|2021-06-14 09:59:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|2661
1623664760000|2021-06-14 09:59:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|309
1623664770000|2021-06-14 09:59:30|1701.8||1701.8||1701.8||1701.8||200
1623664780000|2021-06-14 09:59:40|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|4227
1623664790000|2021-06-14 09:59:50|||||||||1880
1623664800000|2021-06-14 10:00:00|||||||||150
1623664810000|2021-06-14 10:00:10|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|2480
1623664820000|2021-06-14 10:00:20|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|5435
1623664850000|2021-06-14 10:00:50|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|1756
1623664860000|2021-06-14 10:01:00|1700.8|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.4|11055
1623664880000|2021-06-14 10:01:20|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|329
1623664910000|2021-06-14 10:01:50|||||||||118
1623664930000|2021-06-14 10:02:10|||||||||87
1623664950000|2021-06-14 10:02:30|||||||||87
1623664960000|2021-06-14 10:02:40|||||||||1084
1623664970000|2021-06-14 10:02:50|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|14128
1623664980000|2021-06-14 10:03:00|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|3349
1623664990000|2021-06-14 10:03:10|||||||||200
1623665010000|2021-06-14 10:03:30|||||||||4508
1623665020000|2021-06-14 10:03:40|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1905
1623665030000|2021-06-14 10:03:50|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|13299
1623665060000|2021-06-14 10:04:20|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1140
1623665080000|2021-06-14 10:04:40|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1252
1623665100000|2021-06-14 10:05:00|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702|1701.8|2636
1623665110000|2021-06-14 10:05:10|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|1555
1623665160000|2021-06-14 10:06:00|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1623665170000|2021-06-14 10:06:10||1701.6||1701.6||1701.6||1701.6|0
1623665180000|2021-06-14 10:06:20|||||||||300
1623665190000|2021-06-14 10:06:30|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|812
1623665210000|2021-06-14 10:06:50|1701.8|1701.6|1701|1700.8|1702|1701.6|1701|1700.8|1342
1623665240000|2021-06-14 10:07:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|509
1623665250000|2021-06-14 10:07:30|1701||1701||1701||1701||0
1623665260000|2021-06-14 10:07:40|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|861
1623665270000|2021-06-14 10:07:50|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|1500
1623665280000|2021-06-14 10:08:00|1700.4||1700.4||1700.4||1700.4||0
1623665290000|2021-06-14 10:08:10|1700.6||1700.4||1700.6||1700.4||0
1623665300000|2021-06-14 10:08:20|1700.6|1700|1700.6|1700.4|1700.8|1700.4|1700.6|1700|3241
1623665320000|2021-06-14 10:08:40|1700.8|1700.6|1701.4|1701|1701.4|1701|1700.8|1700.6|413
1623665330000|2021-06-14 10:08:50|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|2382
1623665350000|2021-06-14 10:09:10|1702|1701.8|1702|1701.8|1702|1701.8|1701.8|1701.6|4617
1623665370000|2021-06-14 10:09:30|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1357
1623665380000|2021-06-14 10:09:40|1702|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.6|1010
1623665390000|2021-06-14 10:09:50|1701.8|1701.4|1701.8|1701.6|1702|1701.6|1701.6|1701.4|916
1623665400000|2021-06-14 10:10:00|1702|1701.8|1702|1701.6|1702|1701.8|1701.6|1701.4|1002
1623665410000|2021-06-14 10:10:10||1701.8||1701.8||1701.8||1701.8|0
1623665420000|2021-06-14 10:10:20|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|356
1623665430000|2021-06-14 10:10:30|1701.4||1701.4||1701.4||1701.4||0
1623665450000|2021-06-14 10:10:50|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.2|1701|1716
1623665460000|2021-06-14 10:11:00|1701.6|1701.2|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|563
1623665470000|2021-06-14 10:11:10|1701.4|1701.2|1701.2|1700.8|1701.4|1701.2|1701|1700.8|524
1623665480000|2021-06-14 10:11:20|1701||1701.2||1701.2||1701||1000
1623665490000|2021-06-14 10:11:30|1701|1701|1701|1700.6|1701|1701|1701|1700.6|600
1623665500000|2021-06-14 10:11:40|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|0
1623665510000|2021-06-14 10:11:50||1700.4||1700.4||1700.4||1700.4|0
1623665520000|2021-06-14 10:12:00|1700.8|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|1146
1623665530000|2021-06-14 10:12:10|1701|1701|1701|1700.8|1701|1701|1701|1700.8|400
1623665540000|2021-06-14 10:12:20|1701.2||1701||1701.2||1701||0
1623665550000|2021-06-14 10:12:30|1701.2|1701|1701|1700.8|1701.2|1701|1700.8|1700.6|3905
1623665560000|2021-06-14 10:12:40|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|2435
1623665570000|2021-06-14 10:12:50|1700.6|1700.2|1700.8|1700.6|1700.8|1700.6|1700.6|1700.2|5385
1623665580000|2021-06-14 10:13:00|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.6|200
1623665590000|2021-06-14 10:13:10|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|492
1623665600000|2021-06-14 10:13:20|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.6|336
1623665610000|2021-06-14 10:13:30|1701||1700.8||1701||1700.8||0
1623665630000|2021-06-14 10:13:50|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1306
1623665640000|2021-06-14 10:14:00|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|2030
1623665650000|2021-06-14 10:14:10|||||||||135
1623665660000|2021-06-14 10:14:20|||||||||10
1623665680000|2021-06-14 10:14:40|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|0
1623665700000|2021-06-14 10:15:00|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|877
1623665710000|2021-06-14 10:15:10||1700.4||1700.6||1700.6||1700.4|0
1623665720000|2021-06-14 10:15:20||1700.4||1700.6||1700.6||1700.4|0
1623665730000|2021-06-14 10:15:30|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.4|764
1623665740000|2021-06-14 10:15:40||1700.6||1700.4||1700.6||1700.4|416
1623665750000|2021-06-14 10:15:50|1700.6||1700.6||1700.6||1700.6||0
1623665760000|2021-06-14 10:16:00|1700.8||1700.6||1700.8||1700.6||0
1623665780000|2021-06-14 10:16:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|210
1623665790000|2021-06-14 10:16:30|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|4127
1623665800000|2021-06-14 10:16:40|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701|1700.8|4796
1623665810000|2021-06-14 10:16:50|1701|1700.8|1700.6|1700.4|1701|1700.8|1700.6|1700.4|3997
1623665820000|2021-06-14 10:17:00|1700.8|1700.6|1701|1700.8|1701.2|1700.8|1700.8|1700.6|1569
1623665840000|2021-06-14 10:17:20|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|60
1623665850000|2021-06-14 10:17:30|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|865
1623665860000|2021-06-14 10:17:40|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|743
1623665890000|2021-06-14 10:18:10|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|471
1623665900000|2021-06-14 10:18:20|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|120
1623665920000|2021-06-14 10:18:40|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|350
1623665950000|2021-06-14 10:19:10|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|0
1623665960000|2021-06-14 10:19:20|1701.2|1701|1701.4|1701|1701.4|1701|1701.2|1701|350
1623665970000|2021-06-14 10:19:30||1701.2||1701.2||1701.2||1701.2|1107
1623665980000|2021-06-14 10:19:40|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|0
1623665990000|2021-06-14 10:19:50|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|5049
1623666010000|2021-06-14 10:20:10|||||||||489
1623666030000|2021-06-14 10:20:30|||||||||67
1623666050000|2021-06-14 10:20:50|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|337
1623666060000|2021-06-14 10:21:00|||||||||318
1623666090000|2021-06-14 10:21:30|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1623666100000|2021-06-14 10:21:40|1701.6|1701.6|1702.6|1702.4|1702.6|1702.4|1701.6|1701.6|12700
1623666110000|2021-06-14 10:21:50|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702|2005
1623666120000|2021-06-14 10:22:00|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|0
1623666130000|2021-06-14 10:22:10|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|431
1623666140000|2021-06-14 10:22:20|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1702|518
1623666150000|2021-06-14 10:22:30|1702.2||1702.2||1702.2||1702.2||0
1623666180000|2021-06-14 10:23:00|||||||||150
1623666190000|2021-06-14 10:23:10|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.4|1938
1623666220000|2021-06-14 10:23:40|1701.8||1701.8||1701.8||1701.8||750
1623666230000|2021-06-14 10:23:50|1702|1701.8|1702|1701.8|1702|1701.8|1701.8|1701.6|1469
1623666240000|2021-06-14 10:24:00|||||||||350
1623666250000|2021-06-14 10:24:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|361
1623666260000|2021-06-14 10:24:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|1655
1623666280000|2021-06-14 10:24:40|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|208
1623666290000|2021-06-14 10:24:50|||||||||1000
1623666300000|2021-06-14 10:25:00|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|1410
1623666320000|2021-06-14 10:25:20|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|2878
1623666330000|2021-06-14 10:25:30|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.4|1701.2|7822
1623666350000|2021-06-14 10:25:50||1701.6||1701.4||1701.6||1701.4|0
1623666360000|2021-06-14 10:26:00|1701.6|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701.2|1006
1623666390000|2021-06-14 10:26:30|||||||||200
1623666400000|2021-06-14 10:26:40|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1254
1623666410000|2021-06-14 10:26:50|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|1967
1623666420000|2021-06-14 10:27:00|1701.6||1701.8||1701.8||1701.6||0
1623666430000|2021-06-14 10:27:10|1701.6||1701.6||1701.6||1701.6||0
1623666450000|2021-06-14 10:27:30|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|765
1623666460000|2021-06-14 10:27:40|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|350
1623666480000|2021-06-14 10:28:00|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|1766
1623666490000|2021-06-14 10:28:10|||||||||150
1623666500000|2021-06-14 10:28:20|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701|1700.8|6072
1623666520000|2021-06-14 10:28:40|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|86
1623666530000|2021-06-14 10:28:50|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|1476
1623666540000|2021-06-14 10:29:00|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|2043
1623666560000|2021-06-14 10:29:20|||||||||100
1623666570000|2021-06-14 10:29:30|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|799
1623666580000|2021-06-14 10:29:40|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|1382
1623666590000|2021-06-14 10:29:50|1702|1701.8|1702.2|1702|1702.4|1702.2|1702|1701.8|6938
1623666600000|2021-06-14 10:30:00|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|2798
1623666610000|2021-06-14 10:30:10|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.4|5934
1623666630000|2021-06-14 10:30:30|1701.6|1701.4|1700.8|1700.6|1701.6|1701.4|1700.6|1700.4|25912
1623666640000|2021-06-14 10:30:40|1700.6|1700.4|1701.2|1701|1701.4|1701|1700.6|1700.4|6280
1623666650000|2021-06-14 10:30:50|||||||||408
1623666660000|2021-06-14 10:31:00|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|1328
1623666670000|2021-06-14 10:31:10|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|4163
1623666680000|2021-06-14 10:31:20|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|1011
1623666690000|2021-06-14 10:31:30|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|3380
1623666700000|2021-06-14 10:31:40|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1701.8|4344
1623666710000|2021-06-14 10:31:50|1702.4|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|4185
1623666720000|2021-06-14 10:32:00|1702.8|1702.6|1703.2|1703|1703.4|1703.2|1702.8|1702.6|12341
1623666730000|2021-06-14 10:32:10|1703.4|1703.2|1703.6|1703.4|1703.8|1703.6|1703.4|1703.2|8539
1623666750000|2021-06-14 10:32:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1619
1623666760000|2021-06-14 10:32:40||1703||1703||1703||1703|82
1623666770000|2021-06-14 10:32:50|1703.2||1703.2||1703.2||1703.2||1165
1623666780000|2021-06-14 10:33:00|1703.4|1703.2|1703|1702.8|1703.4|1703.2|1703|1702.8|4332
1623666810000|2021-06-14 10:33:30|||||||||98
1623666820000|2021-06-14 10:33:40|||||||||10
1623666840000|2021-06-14 10:34:00|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|1363
1623666850000|2021-06-14 10:34:10|1702.6|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.6|1346
1623666860000|2021-06-14 10:34:20|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|1064
1623666870000|2021-06-14 10:34:30|1702.8||1703||1703||1702.8||100
1623666880000|2021-06-14 10:34:40|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|523
1623666890000|2021-06-14 10:34:50|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|2772
1623666900000|2021-06-14 10:35:00|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|908
1623666910000|2021-06-14 10:35:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1833
1623666920000|2021-06-14 10:35:20|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702|1262
1623666930000|2021-06-14 10:35:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|206
1623666970000|2021-06-14 10:36:10|1702.8|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.6|3522
1623666980000|2021-06-14 10:36:20|||||||||25
1623666990000|2021-06-14 10:36:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|263
1623667000000|2021-06-14 10:36:40|1702.8|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.6|206
1623667020000|2021-06-14 10:37:00|||||||||618
1623667030000|2021-06-14 10:37:10|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|1241
1623667050000|2021-06-14 10:37:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|2183
1623667060000|2021-06-14 10:37:40|1703.2||1703||1703.2||1703||1000
1623667070000|2021-06-14 10:37:50|1703.2|1703|1703|1702.8|1703.2|1703|1703|1702.8|2253
1623667080000|2021-06-14 10:38:00|||||||||738
1623667090000|2021-06-14 10:38:10|1703.2|1703|1703.2|1703|1703.2|1703|1703|1703|1659
1623667100000|2021-06-14 10:38:20|1703|1702.8|1703.4|1703.2|1703.4|1703.2|1703|1702.8|5012
1623667110000|2021-06-14 10:38:30|1703.2|1703|1703.2|1703|1703.2|1703|1703|1702.8|3028
1623667120000|2021-06-14 10:38:40|1703|1702.8|1703|1702.8|1703.2|1703|1703|1702.8|2724
1623667130000|2021-06-14 10:38:50|1702.8|1702.6|1703.4|1703.2|1703.4|1703.2|1702.8|1702.6|2890
1623667140000|2021-06-14 10:39:00|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|4639
1623667150000|2021-06-14 10:39:10|1703.8|1703.4|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|1610
1623667160000|2021-06-14 10:39:20|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1414
1623667170000|2021-06-14 10:39:30|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|6888
1623667180000|2021-06-14 10:39:40|||||||||1000
1623667200000|2021-06-14 10:40:00|1703.2|1703|1703.2|1703|1703.2|1703|1703|1702.8|976
1623667220000|2021-06-14 10:40:20|||||||||558
1623667260000|2021-06-14 10:41:00|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|2688
1623667270000|2021-06-14 10:41:10|||||||||1000
1623667290000|2021-06-14 10:41:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.2|1703|1788
1623667300000|2021-06-14 10:41:40|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|120
1623667310000|2021-06-14 10:41:50|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|1233
1623667320000|2021-06-14 10:42:00|1703.2|1703|1703.2|1703|1703.2|1703|1703|1702.8|1079
1623667360000|2021-06-14 10:42:40|||||||||500
1623667370000|2021-06-14 10:42:50|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703|455
1623667380000|2021-06-14 10:43:00|||||||||238
1623667390000|2021-06-14 10:43:10|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|2610
1623667400000|2021-06-14 10:43:20|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.2|1703|6404
1623667410000|2021-06-14 10:43:30|||||||||200
1623667420000|2021-06-14 10:43:40|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|1313
1623667430000|2021-06-14 10:43:50|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|1212
1623667440000|2021-06-14 10:44:00|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|2046
1623667450000|2021-06-14 10:44:10|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|1652
1623667460000|2021-06-14 10:44:20|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.6|1702.4|1062
1623667540000|2021-06-14 10:45:40|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|4092
1623667560000|2021-06-14 10:46:00|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|2098
1623667570000|2021-06-14 10:46:10|||||||||200
1623667580000|2021-06-14 10:46:20|||||||||100
1623667590000|2021-06-14 10:46:30|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|681
1623667600000|2021-06-14 10:46:40||1701.8||1701.8||1701.8||1701.8|0
1623667610000|2021-06-14 10:46:50|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|0
1623667630000|2021-06-14 10:47:10||1701.8||1701.8||1701.8||1701.6|0
1623667650000|2021-06-14 10:47:30|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|1008
1623667660000|2021-06-14 10:47:40|1702|1701.8|1702|1701.8|1702.4|1702.2|1701.8|1701.6|7658
1623667680000|2021-06-14 10:48:00|1702.2||1702.2||1702.2||1702.2||0
1623667700000|2021-06-14 10:48:20|1702||1702||1702||1702||0
1623667720000|2021-06-14 10:48:40|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|921
1623667730000|2021-06-14 10:48:50|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|727
1623667740000|2021-06-14 10:49:00|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701|0
1623667750000|2021-06-14 10:49:10|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|354
1623667760000|2021-06-14 10:49:20||1701.2||1701.2||1701.2||1701.2|0
1623667770000|2021-06-14 10:49:30|1701.4|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.4|422
1623667780000|2021-06-14 10:49:40||1701.2||1701.4||1701.4||1701.2|0
1623667790000|2021-06-14 10:49:50|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|1620
1623667800000|2021-06-14 10:50:00|1701.8|1701.6|1702.2|1701.8|1702.4|1702.2|1701.8|1701.6|2834
1623667810000|2021-06-14 10:50:10|1702|1702|1702|1701.8|1702|1702|1702|1701.8|1573
1623667820000|2021-06-14 10:50:20|1702.2|1702|1702.2|1701.8|1702.2|1702|1702.2|1701.8|2177
1623667840000|2021-06-14 10:50:40|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1701.8|1701.6|2231
1623667850000|2021-06-14 10:50:50|1702|1702|1701.6|1701.4|1702.2|1702|1701.6|1701.4|7226
1623667860000|2021-06-14 10:51:00|1701.8|1701.6|1703.2|1703|1703.4|1703.2|1701.8|1701.6|39938
1623667870000|2021-06-14 10:51:10|1703.4|1703.2|1703|1702.8|1703.4|1703.2|1703|1702.8|12257
1623667880000|2021-06-14 10:51:20|1702.8|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.6|1482
1623667890000|2021-06-14 10:51:30|1703.2|1702.8|1703.4|1703.2|1703.4|1703.2|1703.2|1702.8|3316
1623667900000|2021-06-14 10:51:40|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|1547
1623667920000|2021-06-14 10:52:00|||||||||4
1623667950000|2021-06-14 10:52:30|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|944
1623667970000|2021-06-14 10:52:50|1703.4|1703.2|1704.4|1704.2|1704.4|1704.2|1703.4|1703.2|70582
1623667980000|2021-06-14 10:53:00|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1704|3750
1623667990000|2021-06-14 10:53:10|1704.2|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|3720
1623668000000|2021-06-14 10:53:20||1703.8||1704||1704||1703.8|1475
1623668010000|2021-06-14 10:53:30|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1703.8|16556
1623668020000|2021-06-14 10:53:40|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|2118
1623668030000|2021-06-14 10:53:50|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|3847
1623668040000|2021-06-14 10:54:00|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|625
1623668050000|2021-06-14 10:54:10|1703.4|1703.2|1703|1702.6|1703.4|1703.2|1702.8|1702.6|5947
1623668060000|2021-06-14 10:54:20||1702.8||1702.8||1702.8||1702.8|14
1623668070000|2021-06-14 10:54:30|||||||||1
1623668090000|2021-06-14 10:54:50|1703.8|1703|1704.6|1704.2|1704.6|1704.2|1703.4|1703|53764
1623668100000|2021-06-14 10:55:00|1704.4|1704|1704.4|1704.2|1704.6|1704.2|1704.2|1704|3015
1623668110000|2021-06-14 10:55:10|1704.6||1704.6||1704.6||1704.4||2546
1623668120000|2021-06-14 10:55:20|1704.4||1704.4||1704.4||1704.4||0
1623668130000|2021-06-14 10:55:30|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1704|3390
1623668140000|2021-06-14 10:55:40|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.4|1704.4|8848
1623668150000|2021-06-14 10:55:50|||||||||560
1623668160000|2021-06-14 10:56:00|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|8136
1623668170000|2021-06-14 10:56:10|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|2881
1623668180000|2021-06-14 10:56:20|1704.6|1704.4|1704.4|1704|1704.6|1704.4|1704.4|1704|2418
1623668190000|2021-06-14 10:56:30|1704.2||1704.2||1704.2||1704.2||500
1623668210000|2021-06-14 10:56:50|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|13157
1623668220000|2021-06-14 10:57:00|||||||||34
1623668230000|2021-06-14 10:57:10|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.2|1704|21742
1623668240000|2021-06-14 10:57:20|1704.8||1704.8||1704.8||1704.8||1529
1623668260000|2021-06-14 10:57:40|1704.6||1704.6||1704.6||1704.6||340
1623668270000|2021-06-14 10:57:50|||||||||1100
1623668280000|2021-06-14 10:58:00|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1267
1623668290000|2021-06-14 10:58:10||1704||1704||1704||1704|0
1623668300000|2021-06-14 10:58:20|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|900
1623668310000|2021-06-14 10:58:30|1704.6|1704|1704.8|1704.6|1704.8|1704.6|1704.6|1704|8487
1623668330000|2021-06-14 10:58:50|||||||||500
1623668340000|2021-06-14 10:59:00|1704.6|1704.4|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|2111
1623668350000|2021-06-14 10:59:10|1704.8|1704.2|1704.8|1704.6|1704.8|1704.6|1704.8|1704.2|11314
1623668360000|2021-06-14 10:59:20|1704.6|1704.4|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|8498
1623668370000|2021-06-14 10:59:30||1704.2||1704.4||1704.4||1704.2|5267
1623668380000|2021-06-14 10:59:40|1704.4|1704.2|1704.2|1704|1704.4|1704.4|1704.2|1704|12507
1623668390000|2021-06-14 10:59:50|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|2408
1623668410000|2021-06-14 11:00:10|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|206
1623668430000|2021-06-14 11:00:30|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1704|2504
1623668470000|2021-06-14 11:01:10|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|2692
1623668500000|2021-06-14 11:01:40|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704.2|792
1623668510000|2021-06-14 11:01:50||1704.4||1704.4||1704.4||1704.4|905
1623668520000|2021-06-14 11:02:00||1704.2||1704.2||1704.2||1704.2|0
1623668540000|2021-06-14 11:02:20||1704.4||1704.4||1704.4||1704.4|0
1623668550000|2021-06-14 11:02:30||1704.2||1704.4||1704.4||1704.2|2347
1623668570000|2021-06-14 11:02:50|||||||||1031
1623668580000|2021-06-14 11:03:00|1704.8|1704.6|1705|1704.8|1705|1704.8|1704.8|1704.6|13917
1623668590000|2021-06-14 11:03:10|||||||||1199
1623668600000|2021-06-14 11:03:20|||||||||5
1623668610000|2021-06-14 11:03:30|||||||||1645
1623668620000|2021-06-14 11:03:40|||||||||100
1623668630000|2021-06-14 11:03:50|||||||||1095
1623668640000|2021-06-14 11:04:00|||||||||265
1623668660000|2021-06-14 11:04:20|1705.2|1705|1705|1704.8|1705.4|1705|1705|1704.6|93914
1623668670000|2021-06-14 11:04:30|1704.8|1704.6|1704.4|1704.2|1704.8|1704.6|1704.2|1704|3666
1623668690000|2021-06-14 11:04:50||1704||1704||1704||1704|0
1623668700000|2021-06-14 11:05:00|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.6|2481
1623668710000|2021-06-14 11:05:10|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.4|1703.2|5623
1623668720000|2021-06-14 11:05:20|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|0
1623668740000|2021-06-14 11:05:40|1704|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.6|3006
1623668750000|2021-06-14 11:05:50|1703.8||1704||1704||1703.8||0
1623668760000|2021-06-14 11:06:00|1703.8||1703.8||1704||1703.8||308
1623668770000|2021-06-14 11:06:10|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.6|1436
1623668780000|2021-06-14 11:06:20|1703.6|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.4|0
1623668790000|2021-06-14 11:06:30|1703.6|1703.2|1703.6|1703.2|1703.6|1703.6|1703.6|1703.2|550
1623668800000|2021-06-14 11:06:40||1703.4||1703.4||1703.4||1703.4|0
1623668810000|2021-06-14 11:06:50|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|614
1623668820000|2021-06-14 11:07:00|1703.8|1703.6|1703.8|1703.6|1704|1703.6|1703.8|1703.6|890
1623668840000|2021-06-14 11:07:20|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|1599
1623668860000|2021-06-14 11:07:40|1704.2|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|3056
1623668870000|2021-06-14 11:07:50|||||||||300
1623668880000|2021-06-14 11:08:00||1704||1704||1704||1704|1074
1623668890000|2021-06-14 11:08:10||1703.8||1704||1704||1703.8|200
1623668910000|2021-06-14 11:08:30|1704.4||1704.2||1704.4||1704.2||389
1623668930000|2021-06-14 11:08:50|1704|1703.8|1703.8|1703.4|1704|1703.8|1703.8|1703.4|16462
1623668940000|2021-06-14 11:09:00|1703.6||1703.8||1703.8||1703.6||927
1623668950000|2021-06-14 11:09:10|1703.6||1703.6||1703.6||1703.6||0
1623668960000|2021-06-14 11:09:20|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|3263
1623668970000|2021-06-14 11:09:30|1703.4|1703.2|1703.2|1703|1703.6|1703.4|1703.2|1703|4258
1623668980000|2021-06-14 11:09:40|1703.4|1703.4|1703|1702.8|1703.6|1703.4|1703|1702.6|5119
1623668990000|2021-06-14 11:09:50|1703.2|1702.6|1703.6|1703.4|1703.8|1703.4|1703.2|1702.6|17392
1623669000000|2021-06-14 11:10:00|1703.4|1703.2|1703.6|1703.4|1703.8|1703.4|1703.2|1703|1589
1623669010000|2021-06-14 11:10:10||1703.2||1703.2||1703.2||1703.2|0
1623669040000|2021-06-14 11:10:40|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|841
1623669050000|2021-06-14 11:10:50|1703.2|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|1033
1623669060000|2021-06-14 11:11:00|1703.2||1703.2||1703.2||1703.2||437
1623669070000|2021-06-14 11:11:10|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|206
1623669080000|2021-06-14 11:11:20|1703.2||1703.4||1703.4||1703.2||0
1623669100000|2021-06-14 11:11:40|1703.2||1703.4||1703.4||1703.2||0
1623669120000|2021-06-14 11:12:00|1703.2|1702.8|1703.2|1703|1703.2|1703|1702.8|1702.6|2061
1623669140000|2021-06-14 11:12:20|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|2177
1623669150000|2021-06-14 11:12:30|1703||1703||1703||1703||0
1623669170000|2021-06-14 11:12:50|||||||||501
1623669180000|2021-06-14 11:13:00|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|676
1623669190000|2021-06-14 11:13:10||1702.6||1702.6||1702.6||1702.6|0
1623669200000|2021-06-14 11:13:20||1702.8||1702.8||1702.8||1702.8|0
1623669210000|2021-06-14 11:13:30|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|1103
1623669220000|2021-06-14 11:13:40|1702.4|1702|1702.4|1702|1702.4|1702|1702.4|1702|0
1623669230000|2021-06-14 11:13:50|1702.2||1702.2||1702.2||1702.2||0
1623669240000|2021-06-14 11:14:00|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|2266
1623669260000|2021-06-14 11:14:20|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|2225
1623669290000|2021-06-14 11:14:50|||||||||2000
1623669310000|2021-06-14 11:15:10|1702.2|1702|1702.4|1702|1702.4|1702|1702|1701.8|26637
1623669320000|2021-06-14 11:15:20|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|550
1623669330000|2021-06-14 11:15:30|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|706
1623669340000|2021-06-14 11:15:40|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|2588
1623669350000|2021-06-14 11:15:50|1702.2|1702|1701.6|1701.4|1702.2|1702|1701.6|1701.4|2686
1623669360000|2021-06-14 11:16:00|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.4|5947
1623669370000|2021-06-14 11:16:10|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|1150
1623669380000|2021-06-14 11:16:20|1702|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|556
1623669390000|2021-06-14 11:16:30||1702.2||1702||1702.2||1702|0
1623669400000|2021-06-14 11:16:40|1702.2||1702.2||1702.2||1702.2||200
1623669420000|2021-06-14 11:17:00|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|3022
1623669430000|2021-06-14 11:17:10||1701.8||1701.6||1701.8||1701.6|0
1623669450000|2021-06-14 11:17:30||1701.8||1701.8||1701.8||1701.6|200
1623669460000|2021-06-14 11:17:40|1702.2|1702|1702|1701.8|1702.2|1702|1702|1701.8|1593
1623669470000|2021-06-14 11:17:50|1702.2||1702||1702.2||1702||200
1623669490000|2021-06-14 11:18:10||1701.6||1701.6||1701.8||1701.6|0
1623669510000|2021-06-14 11:18:30|1701.8|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|725
1623669530000|2021-06-14 11:18:50|1701.2|1701|1701.8|1701.4|1701.8|1701.6|1701.2|1701|2155
1623669540000|2021-06-14 11:19:00|1701.6||1701.6||1701.6||1701.6||0
1623669550000|2021-06-14 11:19:10||1701.2||1701.4||1701.4||1701.2|200
1623669580000|2021-06-14 11:19:40|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|3365
1623669590000|2021-06-14 11:19:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|350
1623669610000|2021-06-14 11:20:10|1701.2|1701|1700.8|1700.6|1701.2|1701|1700.8|1700.6|858
1623669630000|2021-06-14 11:20:30|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.2|1700|53519
1623669640000|2021-06-14 11:20:40|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1350
1623669650000|2021-06-14 11:20:50|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|1299
1623669660000|2021-06-14 11:21:00|1700.6|1700|1700.2|1700|1700.6|1700|1700.2|1700|1154
1623669670000|2021-06-14 11:21:10|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|7794
1623669680000|2021-06-14 11:21:20|1700.4|1700.2|1699.8|1699.6|1700.4|1700.2|1699.8|1699.6|10376
1623669690000|2021-06-14 11:21:30|1700|1699.4|1699.6|1699.4|1700|1699.4|1699.6|1699.4|1143
1623669710000|2021-06-14 11:21:50|1699.4|1699.2|1699.8|1699.6|1699.8|1699.6|1699.4|1699|2350
1623669720000|2021-06-14 11:22:00||1699.4||1699.4||1699.4||1699.4|450
1623669730000|2021-06-14 11:22:10|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.4|2428
1623669740000|2021-06-14 11:22:20|1700|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.4|1945
1623669750000|2021-06-14 11:22:30|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|493
1623669760000|2021-06-14 11:22:40|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|210
1623669780000|2021-06-14 11:23:00|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.6|1699.4|3052
1623669790000|2021-06-14 11:23:10|1699.6|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|1612
1623669800000|2021-06-14 11:23:20|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|298
1623669810000|2021-06-14 11:23:30|1699.4||1699.4||1699.4||1699.4||0
1623669840000|2021-06-14 11:24:00|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1316
1623669850000|2021-06-14 11:24:10|1699.4|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|763
1623669870000|2021-06-14 11:24:30||1699.4||1699.4||1699.4||1699.4|0
1623669880000|2021-06-14 11:24:40||1699.2||1699.4||1699.4||1699.2|1000
1623669900000|2021-06-14 11:25:00|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|2754
1623669910000|2021-06-14 11:25:10|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|2662
1623669920000|2021-06-14 11:25:20|1699|1698.8|1698.6|1698.4|1699|1698.8|1698.6|1698.4|2569
1623669930000|2021-06-14 11:25:30|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|291
1623669950000|2021-06-14 11:25:50|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|4882
1623669960000|2021-06-14 11:26:00|1698.8||1698.6||1698.8||1698.6||2453
1623669970000|2021-06-14 11:26:10|||||||||490
1623670010000|2021-06-14 11:26:50|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|4774
1623670020000|2021-06-14 11:27:00|1698.4||1698.4||1698.4||1698.4||0
1623670030000|2021-06-14 11:27:10|1698.2|1698|1698|1697.6|1698.2|1698|1698|1697.6|1352
1623670040000|2021-06-14 11:27:20|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|900
1623670050000|2021-06-14 11:27:30|1697.6|1697.2|1697.4|1697.2|1697.6|1697.4|1697.2|1697|893
1623670060000|2021-06-14 11:27:40|1697.6||1697.4||1697.6||1697.4||931
1623670070000|2021-06-14 11:27:50|1697.2|1697|1697.4|1697|1697.4|1697|1697.2|1697|200
1623670080000|2021-06-14 11:28:00|1697.2|1697.2|1696.8|1696.6|1697.2|1697.2|1696.8|1696.6|2011
1623670090000|2021-06-14 11:28:10|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.4|1696.2|13936
1623670100000|2021-06-14 11:28:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|2874
1623670120000|2021-06-14 11:28:40|1696.6||1696.6||1696.6||1696.6||0
1623670150000|2021-06-14 11:29:10|||||||||200
1623670160000|2021-06-14 11:29:20|1696.4|1696.2|1697|1696.6|1697|1696.8|1696.2|1696|9222
1623670170000|2021-06-14 11:29:30|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|386
1623670180000|2021-06-14 11:29:40|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|1189
1623670190000|2021-06-14 11:29:50|1696.6|1696.6|1697.4|1697.2|1697.4|1697.2|1696.6|1696.2|6785
1623670200000|2021-06-14 11:30:00|1697.6|1697|1697.6|1697.4|1697.8|1697.4|1697.6|1697|1695
1623670210000|2021-06-14 11:30:10|1697.4|1697.2|1697|1696.8|1697.4|1697.2|1696.8|1696.6|2819
1623670220000|2021-06-14 11:30:20|1696.8|1696.6|1696.8|1696.6|1696.8|1696.8|1696.8|1696.6|207
1623670230000|2021-06-14 11:30:30|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|2844
1623670240000|2021-06-14 11:30:40|1696.6||1696.8||1696.8||1696.6||0
1623670260000|2021-06-14 11:31:00|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.6|0
1623670270000|2021-06-14 11:31:10|||||||||200
1623670280000|2021-06-14 11:31:20|1697.2|1697|1697.4|1697|1697.4|1697.2|1697.2|1697|5335
1623670290000|2021-06-14 11:31:30|1697.2|1696.8|1697|1696.8|1697.2|1696.8|1696.8|1696.6|3135
1623670300000|2021-06-14 11:31:40||1696.6||1696.6||1696.6||1696.6|0
1623670310000|2021-06-14 11:31:50|1696.8|1696.4|1697.2|1697|1697.2|1697|1696.8|1696.4|4718
1623670320000|2021-06-14 11:32:00|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|0
1623670330000|2021-06-14 11:32:10|1697.8|1697.4|1697.6|1697.2|1697.8|1697.6|1697.6|1697.2|1492
1623670340000|2021-06-14 11:32:20|1697.8|1697.4|1697.6|1697.4|1697.8|1697.4|1697.6|1697.2|1058
1623670350000|2021-06-14 11:32:30|1697.8||1697.8||1697.8||1697.8||0
1623670360000|2021-06-14 11:32:40|1698|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|269
1623670370000|2021-06-14 11:32:50|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|1049
1623670380000|2021-06-14 11:33:00|1698|1697.6|1698|1697.8|1698|1697.8|1698|1697.6|0
1623670390000|2021-06-14 11:33:10|1698.2|1698|1698|1697.8|1698.2|1698|1698|1697.8|1677
1623670400000|2021-06-14 11:33:20|1698.2|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1697.8|2148
1623670410000|2021-06-14 11:33:30|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|2566
1623670420000|2021-06-14 11:33:40|1698.6|1698.2|1698.4|1698|1698.6|1698.4|1698.4|1698|1144
1623670440000|2021-06-14 11:34:00||1698.2||1698.2||1698.2||1698|303
1623670450000|2021-06-14 11:34:10|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|208
1623670460000|2021-06-14 11:34:20|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|1657
1623670470000|2021-06-14 11:34:30|1698.6|1698.2|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|5300
1623670480000|2021-06-14 11:34:40|1698.4|1698.4|1698.8|1698.4|1698.8|1698.4|1698.4|1698.4|708
1623670490000|2021-06-14 11:34:50|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698|12982
1623670500000|2021-06-14 11:35:00||1698.2||1698.2||1698.2||1698.2|148
1623670510000|2021-06-14 11:35:10|1698.8|1698.4|1698.8|1698.6|1699|1698.8|1698.8|1698.4|2372
1623670520000|2021-06-14 11:35:20|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.2|1884
1623670530000|2021-06-14 11:35:30||1698.4||1698.4||1698.6||1698.4|0
1623670540000|2021-06-14 11:35:40||1698.6||1698.6||1698.6||1698.6|0
1623670550000|2021-06-14 11:35:50|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|1884
1623670560000|2021-06-14 11:36:00|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|207
1623670570000|2021-06-14 11:36:10|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1699|221
1623670580000|2021-06-14 11:36:20|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.6|1698.4|13760
1623670610000|2021-06-14 11:36:50|1699|1698.6|1698.8|1698.6|1699|1698.8|1698.8|1698.6|417
1623670620000|2021-06-14 11:37:00|1698.6|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.4|1912
1623670640000|2021-06-14 11:37:20|1699|1698.6|1698.8|1698.6|1699|1698.8|1698.8|1698.6|210
1623670650000|2021-06-14 11:37:30|1698.6|1698.4|1699|1698.8|1699|1698.8|1698.6|1698.4|2709
1623670690000|2021-06-14 11:38:10|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|652
1623670700000|2021-06-14 11:38:20|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|999
1623670730000|2021-06-14 11:38:50|||||||||150
1623670770000|2021-06-14 11:39:30|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1708
1623670780000|2021-06-14 11:39:40|1698.4|1698.2|1698.8|1698.6|1698.8|1698.6|1698.4|1698.2|3339
1623670800000|2021-06-14 11:40:00|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1996
1623670810000|2021-06-14 11:40:10|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|1266
1623670820000|2021-06-14 11:40:20|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|2220
1623670830000|2021-06-14 11:40:30||1698.4||1698.4||1698.4||1698.4|0
1623670860000|2021-06-14 11:41:00|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.6|5342
1623670870000|2021-06-14 11:41:10|1699.2|1698.8|1699|1698.8|1699.4|1699.2|1699|1698.8|1901
1623670880000|2021-06-14 11:41:20|1699.2|1699|1699.2|1699|1699.2|1699|1699|1699|1279
1623670890000|2021-06-14 11:41:30|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|2166
1623670900000|2021-06-14 11:41:40|1699.2|1699.2|1699.4|1699.2|1699.6|1699.2|1699.2|1699|699
1623670920000|2021-06-14 11:42:00|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|2411
1623670930000|2021-06-14 11:42:10|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|1496
1623670940000|2021-06-14 11:42:20|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|1563
1623670970000|2021-06-14 11:42:50||1699.2||1699.2||1699.2||1699.2|0
1623670980000|2021-06-14 11:43:00|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|2235
1623670990000|2021-06-14 11:43:10|||||||||300
1623671000000|2021-06-14 11:43:20|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|2595
1623671020000|2021-06-14 11:43:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|3247
1623671030000|2021-06-14 11:43:50|1699|1699|1699.2|1699|1699.2|1699|1699|1699|0
1623671070000|2021-06-14 11:44:30|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|206
1623671080000|2021-06-14 11:44:40|||||||||80
1623671090000|2021-06-14 11:44:50|1698.8|1698.6|1698.6|1698.2|1698.8|1698.6|1698.6|1698.2|3122
1623671100000|2021-06-14 11:45:00||1698.4||1698.2||1698.4||1698.2|300
1623671140000|2021-06-14 11:45:40||1698||1698||1698||1698|0
1623671150000|2021-06-14 11:45:50|1698.4|1698.2|1697.6|1697.4|1698.4|1698.2|1697.4|1697.2|5975
1623671160000|2021-06-14 11:46:00|1697.4|1697.2|1697.4|1697.2|1697.6|1697.2|1697.4|1697.2|424
1623671170000|2021-06-14 11:46:10|1697.6|1697|1697.6|1697.4|1697.6|1697.4|1697.6|1697|3013
1623671180000|2021-06-14 11:46:20|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|809
1623671190000|2021-06-14 11:46:30|1697.6||1697.6||1697.6||1697.6||200
1623671220000|2021-06-14 11:47:00|1697.8|1697.4|1697|1696.8|1697.8|1697.4|1697|1696.8|12125
1623671230000|2021-06-14 11:47:10|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.6|1305
1623671260000|2021-06-14 11:47:40|1696.6|1696.4|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|1242
1623671270000|2021-06-14 11:47:50|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|2010
1623671280000|2021-06-14 11:48:00|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|350
1623671290000|2021-06-14 11:48:10|1696.6||1696.6||1696.6||1696.6||0
1623671300000|2021-06-14 11:48:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1136
1623671310000|2021-06-14 11:48:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|5494
1623671330000|2021-06-14 11:48:50|1696.2|1696|1696.2|1695.8|1696.2|1696|1696.2|1695.8|1153
1623671340000|2021-06-14 11:49:00|1696|1695.6|1695.8|1695.6|1696|1695.6|1695.8|1695.6|3172
1623671350000|2021-06-14 11:49:10|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|512
1623671360000|2021-06-14 11:49:20|1695.4||1695.4||1695.6||1695.4||0
1623671380000|2021-06-14 11:49:40|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|207
1623671390000|2021-06-14 11:49:50|1695.8|1695.6|1696.6|1696.2|1696.6|1696.4|1695.8|1695.6|5526
1623671400000|2021-06-14 11:50:00|1696.4|1696.4|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|1044
1623671410000|2021-06-14 11:50:10|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|0
1623671420000|2021-06-14 11:50:20|1696.8||1696.6||1696.8||1696.6||0
1623671430000|2021-06-14 11:50:30|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|207
1623671450000|2021-06-14 11:50:50|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|0
1623671460000|2021-06-14 11:51:00|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|1114
1623671470000|2021-06-14 11:51:10|1697|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.4|1986
1623671510000|2021-06-14 11:51:50||1696.8||1696.8||1696.8||1696.8|0
1623671520000|2021-06-14 11:52:00|1696.8|1696.6|1696.6|1696.4|1697|1696.8|1696.6|1696.4|13168
1623671530000|2021-06-14 11:52:10|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1788
1623671560000|2021-06-14 11:52:40|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|1371
1623671570000|2021-06-14 11:52:50||1696.4||1696.4||1696.4||1696.4|0
1623671590000|2021-06-14 11:53:10|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|586
1623671600000|2021-06-14 11:53:20|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|3480
1623671610000|2021-06-14 11:53:30|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|198
1623671620000|2021-06-14 11:53:40|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|1133
1623671630000|2021-06-14 11:53:50||1696.4||1696.4||1696.4||1696.4|0
1623671640000|2021-06-14 11:54:00|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1841
1623671650000|2021-06-14 11:54:10|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|34
1623671660000|2021-06-14 11:54:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696|600
1623671670000|2021-06-14 11:54:30||1696||1696||1696||1696|0
1623671680000|2021-06-14 11:54:40|1696.2|1696.2|1696.2|1696|1696.2|1696.2|1696.2|1696|307
1623671690000|2021-06-14 11:54:50|1696.4||1696.2||1696.4||1696.2||0
1623671730000|2021-06-14 11:55:30|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|3347
1623671740000|2021-06-14 11:55:40|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|1680
1623671750000|2021-06-14 11:55:50|||||||||200
1623671770000|2021-06-14 11:56:10|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|6220
1623671780000|2021-06-14 11:56:20|1696.4||1696.4||1696.4||1696.4||120
1623671790000|2021-06-14 11:56:30|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|3878
1623671800000|2021-06-14 11:56:40|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.6|2655
1623671810000|2021-06-14 11:56:50|1695.8|1695.4|1695.6|1695.4|1695.8|1695.4|1695.6|1695.4|2544
1623671820000|2021-06-14 11:57:00|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1747
1623671830000|2021-06-14 11:57:10|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1271
1623671840000|2021-06-14 11:57:20|1695.8|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|969
1623671850000|2021-06-14 11:57:30|1695.8|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.8|0
1623671860000|2021-06-14 11:57:40|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1696|7472
1623671870000|2021-06-14 11:57:50|1696.2|1696.2|1696.2|1696|1696.2|1696.2|1696.2|1696|107
1623671880000|2021-06-14 11:58:00|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|180
1623671890000|2021-06-14 11:58:10|1695.8|1695.6|1696|1695.8|1696|1695.8|1695.8|1695.6|1933
1623671910000|2021-06-14 11:58:30|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|517
1623671920000|2021-06-14 11:58:40|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|0
1623671930000|2021-06-14 11:58:50|1696.2|1696|1696.2|1696|1696.2|1696|1696|1695.8|3183
1623671940000|2021-06-14 11:59:00|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.4|1696|208
1623671960000|2021-06-14 11:59:20|1696.2|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696.2|2181
1623671970000|2021-06-14 11:59:30|1696.2|1696|1696|1695.6|1696.4|1696|1696|1695.6|3420
1623671980000|2021-06-14 11:59:40||1695.8||1695.8||1695.8||1695.8|0
1623671990000|2021-06-14 11:59:50|||||||||30
1623672000000|2021-06-14 12:00:00||1695.6||1695.6||1695.8||1695.6|0
1623672010000|2021-06-14 12:00:10|1695.8|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|2518
1623672020000|2021-06-14 12:00:20||1695.8||1695.8||1695.8||1695.8|45
1623672030000|2021-06-14 12:00:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|541
1623672040000|2021-06-14 12:00:40|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|2471
1623672100000|2021-06-14 12:01:40|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|913
1623672110000|2021-06-14 12:01:50|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.6|2122
1623672120000|2021-06-14 12:02:00|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.6|5003
1623672130000|2021-06-14 12:02:10|1697||1697.2||1697.2||1697||0
1623672150000|2021-06-14 12:02:30||1697||1697||1697||1697|0
1623672180000|2021-06-14 12:03:00|1697.4|1697.2|1697.4|1697.2|1697.6|1697.2|1697.4|1697.2|499
1623672190000|2021-06-14 12:03:10|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|120
1623672220000|2021-06-14 12:03:40|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|120
1623672230000|2021-06-14 12:03:50|1698|1697.8|1698.4|1698|1698.4|1698|1698|1697.8|1874
1623672250000|2021-06-14 12:04:10|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|2
1623672260000|2021-06-14 12:04:20|1698.4|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|1009
1623672290000|2021-06-14 12:04:50|||||||||72
1623672300000|2021-06-14 12:05:00|1698.2|1698|1698.2|1698|1698.2|1698|1698|1697.8|7277
1623672310000|2021-06-14 12:05:10|1698.4|1698.2|1698.2|1698|1698.6|1698.4|1698|1697.8|8488
1623672330000|2021-06-14 12:05:30|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|0
1623672340000|2021-06-14 12:05:40|1698.4||1698.4||1698.4||1698.4||0
1623672360000|2021-06-14 12:06:00|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|237
1623672380000|2021-06-14 12:06:20|1698.8||1698.8||1698.8||1698.8||0
1623672400000|2021-06-14 12:06:40|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|1591
1623672410000|2021-06-14 12:06:50|1698.6|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.4|200
1623672420000|2021-06-14 12:07:00|1698.6||1698.6||1698.8||1698.6||650
1623672450000|2021-06-14 12:07:30|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|3646
1623672460000|2021-06-14 12:07:40|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1009
1623672480000|2021-06-14 12:08:00|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1252
1623672490000|2021-06-14 12:08:10|||||||||300
1623672510000|2021-06-14 12:08:30|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|1193
1623672520000|2021-06-14 12:08:40|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|374
1623672530000|2021-06-14 12:08:50||1698.6||1698.6||1698.6||1698.6|490
1623672540000|2021-06-14 12:09:00|1699|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.6|350
1623672550000|2021-06-14 12:09:10|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.6|5300
1623672560000|2021-06-14 12:09:20|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|1715
1623672590000|2021-06-14 12:09:50|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|215
1623672600000|2021-06-14 12:10:00|1699.2|1699|1699|1698.6|1699.2|1699|1698.8|1698.6|3365
1623672610000|2021-06-14 12:10:10|1698.8||1699||1699||1698.8||0
1623672620000|2021-06-14 12:10:20|1699.2|1699|1699.6|1699.4|1699.6|1699.4|1699.2|1699|11628
1623672630000|2021-06-14 12:10:30||1699.2||1699.2||1699.2||1699.2|247
1623672640000|2021-06-14 12:10:40||1699.4||1699.2||1699.4||1699.2|0
1623672650000|2021-06-14 12:10:50|1699.4||1699.4||1699.4||1699.4||0
1623672660000|2021-06-14 12:11:00|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|3882
1623672670000|2021-06-14 12:11:10||1699||1699||1699||1699|0
1623672680000|2021-06-14 12:11:20||1699.2||1699.2||1699.2||1699.2|424
1623672710000|2021-06-14 12:11:50|1699.6|1699.4|1699.2|1699|1699.6|1699.4|1699.2|1699|5898
1623672730000|2021-06-14 12:12:10|1699|1698.8|1699.4|1699.2|1699.6|1699.4|1699|1698.8|21174
1623672740000|2021-06-14 12:12:20|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|0
1623672750000|2021-06-14 12:12:30|1699.8|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|2934
1623672760000|2021-06-14 12:12:40|1699.8|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.4|6514
1623672770000|2021-06-14 12:12:50|1700|1699.8|1700|1699.8|1700.2|1699.8|1699.8|1699.6|27542
1623672780000|2021-06-14 12:13:00|1700.2|1700|1700.2|1700|1700.6|1700.4|1700.2|1700|10717
1623672790000|2021-06-14 12:13:10|1700|1699.8|1700.2|1699.8|1700.2|1700|1700|1699.8|10417
1623672800000|2021-06-14 12:13:20|1700||1700||1700||1700||100
1623672810000|2021-06-14 12:13:30|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1699.8|56160
1623672820000|2021-06-14 12:13:40|||||||||3235
1623672830000|2021-06-14 12:13:50|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|742
1623672860000|2021-06-14 12:14:20|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|1928
1623672870000|2021-06-14 12:14:30||1700.2||1700.2||1700.2||1700.2|0
1623672880000|2021-06-14 12:14:40||1700.4||1700.4||1700.4||1700.4|0
1623672910000|2021-06-14 12:15:10|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|2270
1623672920000|2021-06-14 12:15:20|1701|1700.6|1701|1700.8|1701|1700.8|1700.6|1700.4|4155
1623672930000|2021-06-14 12:15:30|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|5723
1623672940000|2021-06-14 12:15:40|1701||1701||1701||1701||0
1623672950000|2021-06-14 12:15:50|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|7637
1623672970000|2021-06-14 12:16:10|||||||||1000
1623672980000|2021-06-14 12:16:20|||||||||180
1623672990000|2021-06-14 12:16:30|||||||||2
1623673000000|2021-06-14 12:16:40|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|1097
1623673010000|2021-06-14 12:16:50|1701.2|1701|1700.6|1700.4|1701.2|1701|1700.6|1700.4|5515
1623673020000|2021-06-14 12:17:00|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1645
1623673040000|2021-06-14 12:17:20|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|1574
1623673050000|2021-06-14 12:17:30|1700.6||1700.6||1700.6||1700.6||2335
1623673060000|2021-06-14 12:17:40||1700.4||1700.4||1700.4||1700.4|1424
1623673070000|2021-06-14 12:17:50|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|845
1623673080000|2021-06-14 12:18:00|||||||||2650
1623673090000|2021-06-14 12:18:10|1700.2|1700|1700.4|1700.2|1700.6|1700.4|1700.2|1700|14273
1623673100000|2021-06-14 12:18:20|1700.6||1700.4||1700.6||1700.4||0
1623673110000|2021-06-14 12:18:30|1700.2|1700|1700.2|1699.8|1700.2|1700|1700|1699.6|319
1623673120000|2021-06-14 12:18:40|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.4|1700|0
1623673130000|2021-06-14 12:18:50|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|3086
1623673140000|2021-06-14 12:19:00|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|4232
1623673150000|2021-06-14 12:19:10|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|2850
1623673160000|2021-06-14 12:19:20|1701.2||1701.2||1701.2||1701.2||0
1623673170000|2021-06-14 12:19:30|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|2762
1623673180000|2021-06-14 12:19:40|1701.2|1701|1701.2|1701|1701.4|1701.2|1701|1701|9700
1623673190000|2021-06-14 12:19:50|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|2395
1623673200000|2021-06-14 12:20:00|||||||||41
1623673210000|2021-06-14 12:20:10|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|1925
1623673220000|2021-06-14 12:20:20|1701|1700.8|1701.4|1701|1701.4|1701.2|1701|1700.8|1989
1623673230000|2021-06-14 12:20:30|1701.2||1701.2||1701.2||1701.2||0
1623673240000|2021-06-14 12:20:40|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|1239
1623673250000|2021-06-14 12:20:50|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|1052
1623673260000|2021-06-14 12:21:00|1701.2|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701.2|1224
1623673290000|2021-06-14 12:21:30|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|2151
1623673330000|2021-06-14 12:22:10|1701|1700.8|1700.8|1700.6|1701.2|1701|1700.8|1700.6|3867
1623673340000|2021-06-14 12:22:20|1700.6|1700.4|1701|1700.6|1701|1700.8|1700.6|1700.4|5417
1623673350000|2021-06-14 12:22:30|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|1379
1623673360000|2021-06-14 12:22:40|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|500
1623673380000|2021-06-14 12:23:00|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|393
1623673390000|2021-06-14 12:23:10||1700.4||1700.4||1700.4||1700.4|627
1623673400000|2021-06-14 12:23:20||1700.6||1700.6||1700.6||1700.6|0
1623673410000|2021-06-14 12:23:30|1701|1700.8|1701.4|1701.2|1701.6|1701.2|1701|1700.8|6135
1623673420000|2021-06-14 12:23:40|1701.6||1701.6||1701.6||1701.6||0
1623673430000|2021-06-14 12:23:50|1701.4||1701.4||1701.4||1701.4||1000
1623673440000|2021-06-14 12:24:00|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|3360
1623673450000|2021-06-14 12:24:10|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|2173
1623673460000|2021-06-14 12:24:20|1701.4|1701|1701.2|1701|1701.6|1701|1701.2|1701|2434
1623673470000|2021-06-14 12:24:30|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|1539
1623673480000|2021-06-14 12:24:40|1701.4||1701.4||1701.4||1701.4||510
1623673490000|2021-06-14 12:24:50|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|206
1623673500000|2021-06-14 12:25:00|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|2133
1623673510000|2021-06-14 12:25:10||1701||1700.8||1701||1700.8|0
1623673520000|2021-06-14 12:25:20|1701|1701|1701|1700.8|1701.2|1701|1701|1700.8|389
1623673530000|2021-06-14 12:25:30|1700.8|1700.6|1700.8|1700.6|1701|1700.8|1700.6|1700.4|1541
1623673540000|2021-06-14 12:25:40|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|0
1623673550000|2021-06-14 12:25:50|||||||||3000
1623673560000|2021-06-14 12:26:00||1700.6||1700.8||1700.8||1700.6|200
1623673570000|2021-06-14 12:26:10|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|0
1623673580000|2021-06-14 12:26:20|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700|4576
1623673600000|2021-06-14 12:26:40|||||||||713
1623673610000|2021-06-14 12:26:50|||||||||25
1623673620000|2021-06-14 12:27:00|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1690
1623673650000|2021-06-14 12:27:30|1700.2|1700|1700.2|1700|1700.4|1700|1700.2|1700|1404
1623673670000|2021-06-14 12:27:50|1700|1699.8|1700|1699.6|1700|1699.8|1700|1699.6|816
1623673680000|2021-06-14 12:28:00|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.8|1699.2|0
1623673690000|2021-06-14 12:28:10|1699.6||1699.4||1699.6||1699.4||0
1623673700000|2021-06-14 12:28:20|1699.2|1699|1699.4|1699|1699.4|1699.2|1699|1698.8|6080
1623673710000|2021-06-14 12:28:30||1699.2||1699.2||1699.2||1699|250
1623673720000|2021-06-14 12:28:40|||||||||183
1623673730000|2021-06-14 12:28:50|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|453
1623673740000|2021-06-14 12:29:00|1699.8|1699.6|1700.2|1700|1700.2|1700|1699.8|1699.6|907
1623673750000|2021-06-14 12:29:10|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1809
1623673760000|2021-06-14 12:29:20|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|4004
1623673770000|2021-06-14 12:29:30|1700.4||1700.4||1700.4||1700.4||0
1623673800000|2021-06-14 12:30:00|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|813
1623673810000|2021-06-14 12:30:10|1700.6|1700.6|1700.6|1700.4|1700.6|1700.6|1700.6|1700.4|560
1623673820000|2021-06-14 12:30:20|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700|3564
1623673830000|2021-06-14 12:30:30|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|0
1623673840000|2021-06-14 12:30:40|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|1039
1623673850000|2021-06-14 12:30:50||1700.4||1700.2||1700.4||1700.2|0
1623673860000|2021-06-14 12:31:00|1700.4|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|739
1623673870000|2021-06-14 12:31:10|1700.4|1700.2|1700.4|1700|1700.6|1700.4|1700.4|1700|5055
1623673880000|2021-06-14 12:31:20|1700.2|1699.8|1699.6|1699.4|1700.2|1699.8|1699.6|1699.2|5699
1623673890000|2021-06-14 12:31:30|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.4|1699.2|4904
1623673900000|2021-06-14 12:31:40|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|309
1623673910000|2021-06-14 12:31:50|1700||1700||1700||1700||0
1623673920000|2021-06-14 12:32:00|1699.8|1699.8|1699.2|1699|1699.8|1699.8|1699.2|1698.8|2588
1623673930000|2021-06-14 12:32:10|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|0
1623673940000|2021-06-14 12:32:20|1699.4|1699|1699.4|1699|1699.4|1699|1699.2|1699|8
1623673950000|2021-06-14 12:32:30|1699.2|1699.2|1698.8|1698.6|1699.2|1699.2|1698.8|1698.6|2330
1623673960000|2021-06-14 12:32:40|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|1371
1623673980000|2021-06-14 12:33:00|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|2127
1623673990000|2021-06-14 12:33:10|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|4054
1623674000000|2021-06-14 12:33:20|1699.2||1699.2||1699.2||1699.2||845
1623674020000|2021-06-14 12:33:40|1699|1698.6|1699|1698.8|1699|1698.8|1699|1698.6|0
1623674030000|2021-06-14 12:33:50|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1835
1623674040000|2021-06-14 12:34:00|1699.2|1699|1699.4|1699|1699.6|1699.4|1699.2|1699|3099
1623674050000|2021-06-14 12:34:10|1699.6|1699.2|1699.6|1699.4|1699.6|1699.4|1699.2|1699|5720
1623674060000|2021-06-14 12:34:20|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.4|1699|6132
1623674070000|2021-06-14 12:34:30|1699.8||1699.6||1699.8||1699.6||1066
1623674080000|2021-06-14 12:34:40|1699.8||1699.8||1699.8||1699.6||1468
1623674090000|2021-06-14 12:34:50|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|0
1623674130000|2021-06-14 12:35:30|1700|1699.4|1699.6|1699.4|1700|1699.8|1699.6|1699.4|7276
1623674140000|2021-06-14 12:35:40|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|2034
1623674150000|2021-06-14 12:35:50|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.8|1699.4|2278
1623674160000|2021-06-14 12:36:00|1700|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.4|804
1623674170000|2021-06-14 12:36:10|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|914
1623674180000|2021-06-14 12:36:20||1699.2||1699.2||1699.4||1699.2|0
1623674190000|2021-06-14 12:36:30|1699.4|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|2093
1623674200000|2021-06-14 12:36:40|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|1848
1623674220000|2021-06-14 12:37:00|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|0
1623674230000|2021-06-14 12:37:10|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|250
1623674240000|2021-06-14 12:37:20|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.4|1699|301
1623674250000|2021-06-14 12:37:30|1699.2||1699.2||1699.2||1699.2||0
1623674260000|2021-06-14 12:37:40|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|567
1623674270000|2021-06-14 12:37:50|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.6|3155
1623674280000|2021-06-14 12:38:00|1699.2|1698.8|1699.2|1699|1699.2|1699|1699.2|1698.8|2530
1623674290000|2021-06-14 12:38:10|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|1638
1623674300000|2021-06-14 12:38:20|1699.4|1699|1699|1698.6|1699.4|1699|1698.8|1698.6|6055
1623674320000|2021-06-14 12:38:40|1698.8|1698.4|1698.4|1698|1698.8|1698.4|1698.4|1698|3212
1623674330000|2021-06-14 12:38:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|557
1623674360000|2021-06-14 12:39:20|1698.4|1698|1698.8|1698.6|1698.8|1698.6|1698.2|1698|6008
1623674370000|2021-06-14 12:39:30||1698.4||1698.4||1698.4||1698.4|100
1623674380000|2021-06-14 12:39:40|1698.6|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|2118
1623674390000|2021-06-14 12:39:50|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|0
1623674400000|2021-06-14 12:40:00|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|856
1623674410000|2021-06-14 12:40:10|1698.8|1698.6|1698.8|1698.4|1699|1698.8|1698.6|1698.4|5576
1623674430000|2021-06-14 12:40:30|1698.6||1698.6||1698.6||1698.6||0
1623674440000|2021-06-14 12:40:40|1698.4|1698.2|1699.2|1699|1699.2|1699|1698.4|1698.2|6208
1623674450000|2021-06-14 12:40:50|1699.4|1699.2|1699.4|1699.2|1699.6|1699.4|1699.2|1699|3692
1623674460000|2021-06-14 12:41:00|1699.6|1699.4|1699.2|1699|1699.6|1699.4|1699.2|1699|7224
1623674470000|2021-06-14 12:41:10|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.2|1699|5162
1623674480000|2021-06-14 12:41:20|1700|1699.6|1700.2|1700|1700.2|1700|1700|1699.6|4353
1623674490000|2021-06-14 12:41:30|1700.4|1700.2|1700.4|1700|1700.6|1700.2|1700.2|1700|1661
1623674500000|2021-06-14 12:41:40|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|1122
1623674510000|2021-06-14 12:41:50|1700.6|1700.2|1701|1700.8|1701|1700.8|1700.6|1700.2|3646
1623674520000|2021-06-14 12:42:00|1700.8|1700.6|1701.2|1701|1701.2|1701|1700.8|1700.6|3539
1623674530000|2021-06-14 12:42:10|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|1755
1623674540000|2021-06-14 12:42:20|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|1652
1623674550000|2021-06-14 12:42:30|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.6|2334
1623674570000|2021-06-14 12:42:50|1701.2||1701.2||1701.2||1701.2||119
1623674580000|2021-06-14 12:43:00|1701.4|1701|1701.6|1701.2|1701.6|1701.4|1701.4|1701|1759
1623674590000|2021-06-14 12:43:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|5033
1623674600000|2021-06-14 12:43:20|1701.6|1701.2|1701.4|1701.2|1701.6|1701.2|1701.2|1701|1752
1623674610000|2021-06-14 12:43:30|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|1745
1623674620000|2021-06-14 12:43:40|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1401
1623674630000|2021-06-14 12:43:50|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|3409
1623674640000|2021-06-14 12:44:00|||||||||570
1623674650000|2021-06-14 12:44:10|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|732
1623674670000|2021-06-14 12:44:30|1700.8||1701||1701||1700.8||0
1623674680000|2021-06-14 12:44:40|1700.8|1700.8|1701|1700.8|1701|1700.8|1700.8|1700.8|617
1623674690000|2021-06-14 12:44:50|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|1195
1623674700000|2021-06-14 12:45:00|1702|1701.4|1701.8|1701.4|1702|1701.6|1701.4|1701.2|15040
1623674710000|2021-06-14 12:45:10|1701.6|1701.2|1701.2|1700.8|1701.6|1701.4|1701.2|1700.8|2082
1623674720000|2021-06-14 12:45:20||1701||1701||1701||1701|0
1623674730000|2021-06-14 12:45:30|1701.4|1700.8|1701.4|1701.2|1701.4|1701.2|1701.4|1700.8|917
1623674760000|2021-06-14 12:46:00|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|1256
1623674770000|2021-06-14 12:46:10|1701|1700.6|1700.6|1700.2|1701|1700.6|1700.4|1700.2|3979
1623674780000|2021-06-14 12:46:20|1700.4|1700|1700.2|1700|1700.4|1700|1700.2|1700|89
1623674790000|2021-06-14 12:46:30|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.4|1700|3620
1623674800000|2021-06-14 12:46:40|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700|1465
1623674810000|2021-06-14 12:46:50||1700.2||1700.2||1700.2||1700.2|0
1623674820000|2021-06-14 12:47:00||1700.4||1700.2||1700.4||1700.2|0
1623674830000|2021-06-14 12:47:10|1700.4||1700.6||1700.6||1700.4||0
1623674840000|2021-06-14 12:47:20|1700.4|1700|1700.2|1700|1700.4|1700|1700.2|1700|1000
1623674860000|2021-06-14 12:47:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.6|1699.4|3089
1623674870000|2021-06-14 12:47:50|1700.2|1699.8|1700|1699.8|1700.2|1700|1700|1699.6|4019
1623674880000|2021-06-14 12:48:00|1699.8|1699.6|1700|1699.8|1700.2|1700|1699.8|1699.6|1674
1623674890000|2021-06-14 12:48:10|||||||||1405
1623674910000|2021-06-14 12:48:30|||||||||474
1623674940000|2021-06-14 12:49:00|1700.2||1700||1700.2||1700||1818
1623674950000|2021-06-14 12:49:10|1700.2||1700||1700.2||1700||1209
1623674960000|2021-06-14 12:49:20|1700.2||1700||1700.2||1700||1448
1623674970000|2021-06-14 12:49:30|1700.2|1700|1699.8|1699.6|1700.2|1700|1699.8|1699.6|4545
1623674990000|2021-06-14 12:49:50|||||||||342
1623675000000|2021-06-14 12:50:00|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1058
1623675010000|2021-06-14 12:50:10|1699.4|1699.2|1699.2|1699|1699.6|1699.2|1699.2|1699|2757
1623675080000|2021-06-14 12:51:20|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1924
1623675090000|2021-06-14 12:51:30|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|345
1623675100000|2021-06-14 12:51:40|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1883
1623675130000|2021-06-14 12:52:10|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|622
1623675140000|2021-06-14 12:52:20|1700.2||1700||1700.2||1700||9483
1623675150000|2021-06-14 12:52:30|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|3676
1623675160000|2021-06-14 12:52:40|1699.8||1699.8||1699.8||1699.8||0
1623675170000|2021-06-14 12:52:50|1700||1700||1700||1700||0
1623675180000|2021-06-14 12:53:00|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699|6124
1623675190000|2021-06-14 12:53:10|1699.8|1699.4|1699.8|1699.6|1700|1699.6|1699.8|1699.4|416
1623675200000|2021-06-14 12:53:20|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.4|1158
1623675210000|2021-06-14 12:53:30|1700|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.6|949
1623675220000|2021-06-14 12:53:40|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|102
1623675230000|2021-06-14 12:53:50|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|747
1623675240000|2021-06-14 12:54:00|1699.4|1699.2|1699|1698.8|1699.4|1699.2|1699|1698.8|3078
1623675250000|2021-06-14 12:54:10|1698.8|1698.6|1699|1698.6|1699.2|1698.6|1698.8|1698.6|1150
1623675270000|2021-06-14 12:54:30|1698.8|1698.4|1698.4|1698.2|1698.8|1698.6|1698.4|1698|4223
1623675280000|2021-06-14 12:54:40|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|1419
1623675290000|2021-06-14 12:54:50|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.6|1638
1623675300000|2021-06-14 12:55:00|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|1552
1623675310000|2021-06-14 12:55:10|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|850
1623675320000|2021-06-14 12:55:20|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|1704
1623675330000|2021-06-14 12:55:30|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|2066
1623675340000|2021-06-14 12:55:40|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|2054
1623675350000|2021-06-14 12:55:50|1699.6|1699.2|1699.6|1699.4|1699.6|1699.4|1699.6|1699.2|0
1623675380000|2021-06-14 12:56:20|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699|1698.8|2848
1623675400000|2021-06-14 12:56:40|1699.2||1699.2||1699.2||1699.2||0
1623675430000|2021-06-14 12:57:10|1699|1698.8|1699.2|1699|1699.6|1699.4|1699|1698.8|2262
1623675450000|2021-06-14 12:57:30|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|350
1623675470000|2021-06-14 12:57:50||1699.4||1699.4||1699.4||1699.4|6
1623675480000|2021-06-14 12:58:00|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.6|1699.4|2538
1623675490000|2021-06-14 12:58:10|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|3238
1623675510000|2021-06-14 12:58:30|1700.2|1700|1700|1699.6|1700.2|1700|1700|1699.6|3386
1623675520000|2021-06-14 12:58:40|1699.8|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.4|1000
1623675530000|2021-06-14 12:58:50|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|350
1623675540000|2021-06-14 12:59:00|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|636
1623675550000|2021-06-14 12:59:10|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|206
1623675560000|2021-06-14 12:59:20|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|956
1623675570000|2021-06-14 12:59:30|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|850
1623675580000|2021-06-14 12:59:40|1699.8|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|2000
1623675600000|2021-06-14 13:00:00|1699.4|1699|1699|1698.6|1699.4|1699.2|1698.4|1698.2|8452
1623675610000|2021-06-14 13:00:10|1699.2|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|4227
1623675620000|2021-06-14 13:00:20|||||||||100
1623675630000|2021-06-14 13:00:30|1699.2||1699.2||1699.2||1699.2||854
1623675640000|2021-06-14 13:00:40|1699|1699|1699.4|1699|1699.6|1699.4|1699|1699|3467
1623675650000|2021-06-14 13:00:50|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|4523
1623675660000|2021-06-14 13:01:00||1699.2||1699||1699.2||1699|69
1623675670000|2021-06-14 13:01:10|1699.2|1699.2|1699.6|1699.4|1699.8|1699.6|1699.2|1699|5704
1623675680000|2021-06-14 13:01:20|1699.4|1699.2|1699.4|1699.2|1699.4|1699.4|1699.4|1699.2|275
1623675690000|2021-06-14 13:01:30|1699.6|1699.4|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|5161
1623675700000|2021-06-14 13:01:40|1699.8|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|2021
1623675720000|2021-06-14 13:02:00|||||||||496
1623675730000|2021-06-14 13:02:10|1699.4|1699.2|1699.2|1699|1699.4|1699.4|1699|1698.8|2022
1623675740000|2021-06-14 13:02:20|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|505
1623675750000|2021-06-14 13:02:30|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|866
1623675760000|2021-06-14 13:02:40|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|1910
1623675770000|2021-06-14 13:02:50|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|628
1623675780000|2021-06-14 13:03:00|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|500
1623675810000|2021-06-14 13:03:30|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1065
1623675820000|2021-06-14 13:03:40||1698||1698||1698||1698|0
1623675840000|2021-06-14 13:04:00|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|2385
1623675860000|2021-06-14 13:04:20|1698.4|1698.4|1698|1697.6|1698.4|1698.4|1698|1697.6|6424
1623675870000|2021-06-14 13:04:30||1697.8||1697.8||1697.8||1697.6|0
1623675880000|2021-06-14 13:04:40||1697.6||1697.8||1697.8||1697.6|512
1623675890000|2021-06-14 13:04:50|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|3575
1623675900000|2021-06-14 13:05:00|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|659
1623675910000|2021-06-14 13:05:10|1698|1697.6|1697.6|1697|1698|1697.6|1697.6|1697|4516
1623675920000|2021-06-14 13:05:20|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.4|1697|0
1623675930000|2021-06-14 13:05:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|5017
1623675940000|2021-06-14 13:05:40|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|808
1623675950000|2021-06-14 13:05:50||1696.8||1697||1697||1696.8|0
1623675960000|2021-06-14 13:06:00|1697.2|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|1017
1623675970000|2021-06-14 13:06:10||1697.2||1697||1697.2||1697|241
1623675980000|2021-06-14 13:06:20|1697.6|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|2979
1623675990000|2021-06-14 13:06:30|1697.4|1697.4|1697.4|1697|1697.4|1697.4|1697.4|1697|207
1623676000000|2021-06-14 13:06:40||1697.2||1697.2||1697.2||1697.2|0
1623676010000|2021-06-14 13:06:50|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|207
1623676020000|2021-06-14 13:07:00|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|924
1623676030000|2021-06-14 13:07:10|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.2|1697|3386
1623676040000|2021-06-14 13:07:20|1697.2|1697.2|1697.6|1697.4|1697.6|1697.4|1697.2|1697|6716
1623676050000|2021-06-14 13:07:30|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|1402
1623676060000|2021-06-14 13:07:40|1697.2|1696.8|1697.8|1697.6|1697.8|1697.6|1697.2|1696.8|7919
1623676070000|2021-06-14 13:07:50|1698|1697.4|1697.6|1697.4|1698|1697.4|1697.6|1697.4|2853
1623676080000|2021-06-14 13:08:00|1697.4|1697.2|1697.2|1697|1697.6|1697.4|1697.2|1697|1816
1623676090000|2021-06-14 13:08:10|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|207
1623676100000|2021-06-14 13:08:20|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|143
1623676110000|2021-06-14 13:08:30|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|470
1623676120000|2021-06-14 13:08:40|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|34
1623676130000|2021-06-14 13:08:50|||||||||200
1623676140000|2021-06-14 13:09:00|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|2679
1623676150000|2021-06-14 13:09:10|1697||1697||1697||1697||0
1623676170000|2021-06-14 13:09:30|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.6|1696.4|7403
1623676180000|2021-06-14 13:09:40||1696.6||1696.6||1696.6||1696.6|0
1623676200000|2021-06-14 13:10:00|1696.8|1696.8|1697|1696.8|1697|1696.8|1696.8|1696.6|3011
1623676210000|2021-06-14 13:10:10|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.6|1696.4|2841
1623676220000|2021-06-14 13:10:20|1697.2|1696.8|1697.2|1697|1697.2|1697|1697.2|1696.8|2995
1623676230000|2021-06-14 13:10:30|1697.4||1697.4||1697.4||1697.4||0
1623676240000|2021-06-14 13:10:40|1697.2|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|748
1623676250000|2021-06-14 13:10:50|1697.2|1697.2|1697.4|1697.2|1697.4|1697.2|1697.2|1697|0
1623676260000|2021-06-14 13:11:00|1697.2|1696.6|1697|1696.6|1697.2|1697|1696.8|1696.6|14941
1623676270000|2021-06-14 13:11:10|1696.8|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|1072
1623676280000|2021-06-14 13:11:20|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|93
1623676290000|2021-06-14 13:11:30|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|548
1623676300000|2021-06-14 13:11:40|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|1068
1623676320000|2021-06-14 13:12:00|1696.2|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|1077
1623676330000|2021-06-14 13:12:10|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|0
1623676340000|2021-06-14 13:12:20|1696.4||1696.4||1696.4||1696.4||0
1623676350000|2021-06-14 13:12:30|1696.2|1696.2|1697.2|1697|1697.2|1697|1696.2|1696.2|7245
1623676360000|2021-06-14 13:12:40|1697.4|1696.8|1697.2|1697|1697.4|1697|1697.2|1696.8|2466
1623676370000|2021-06-14 13:12:50|||||||||2000
1623676380000|2021-06-14 13:13:00|1697|1696.8|1697|1696.8|1697|1696.8|1696.8|1696.6|2834
1623676390000|2021-06-14 13:13:10|1697.2|1696.6|1697.2|1696.8|1697.2|1697|1697|1696.6|2591
1623676410000|2021-06-14 13:13:30|1697|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.6|1004
1623676420000|2021-06-14 13:13:40|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|424
1623676440000|2021-06-14 13:14:00|1696.6||1696.8||1696.8||1696.6||0
1623676460000|2021-06-14 13:14:20||1696.6||1696.6||1696.6||1696.6|0
1623676470000|2021-06-14 13:14:30|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|1208
1623676480000|2021-06-14 13:14:40|1696.6|1696.2|1695.6|1695.2|1696.6|1696.2|1695.6|1695.2|14875
1623676490000|2021-06-14 13:14:50|1695.4|1695|1695|1694.6|1695.4|1695|1694.8|1694.4|15889
1623676500000|2021-06-14 13:15:00|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.4|500
1623676510000|2021-06-14 13:15:10|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|9509
1623676520000|2021-06-14 13:15:20||1694.2||1694.2||1694.2||1694|350
1623676530000|2021-06-14 13:15:30|1694.2|1694|1694.2|1693.8|1694.2|1694|1694.2|1693.8|0
1623676540000|2021-06-14 13:15:40|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1671
1623676550000|2021-06-14 13:15:50|1694.2|1694.4|1694.2|1693.8|1694.6|1694.4|1694|1693.8|14040
1623676560000|2021-06-14 13:16:00|1694.4|1694|1694.4|1694.2|1694.6|1694.4|1694|1693.6|2518
1623676570000|2021-06-14 13:16:10|1694.6||1694.6||1694.6||1694.6||0
1623676580000|2021-06-14 13:16:20||1694||1694||1694||1694|0
1623676590000|2021-06-14 13:16:30|1694.4|1694.2|1694.2|1694|1694.4|1694.4|1694|1693.8|2149
1623676600000|2021-06-14 13:16:40|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|610
1623676620000|2021-06-14 13:17:00|1694.2|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|574
1623676630000|2021-06-14 13:17:10|1694|1694|1694|1693.8|1694|1694|1694|1693.6|1308
1623676640000|2021-06-14 13:17:20|1694.2|1694|1694.4|1694.2|1694.4|1694.2|1694.2|1694|558
1623676650000|2021-06-14 13:17:30|1694.2|1694|1693.8|1693.4|1694.2|1694|1693.8|1693.4|1144
1623676660000|2021-06-14 13:17:40||1693.6||1693.6||1693.6||1693.6|840
1623676670000|2021-06-14 13:17:50|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|2149
1623676680000|2021-06-14 13:18:00|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|207
1623676690000|2021-06-14 13:18:10|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|1846
1623676710000|2021-06-14 13:18:30|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|3322
1623676720000|2021-06-14 13:18:40||1693.8||1693.8||1693.8||1693.8|0
1623676730000|2021-06-14 13:18:50|1694.2|1693.6|1694.4|1694|1694.4|1694|1694.2|1693.6|792
1623676740000|2021-06-14 13:19:00|1694.6|1694.2|1694.6|1694.2|1694.8|1694.2|1694.6|1694.2|0
1623676750000|2021-06-14 13:19:10|1695.2|1695|1695.2|1695|1695.4|1695|1695|1694.8|31263
1623676760000|2021-06-14 13:19:20|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695.2|350
1623676770000|2021-06-14 13:19:30|1695.4|1695.4|1695.8|1695.6|1695.8|1695.6|1695.4|1695.4|907
1623676780000|2021-06-14 13:19:40|1695.6|1695.4|1695.6|1695.4|1695.8|1695.4|1695.6|1695.4|0
1623676790000|2021-06-14 13:19:50|1695.8||1695.8||1695.8||1695.8||0
1623676800000|2021-06-14 13:20:00|1696|1695.6|1696|1695.6|1696|1695.8|1696|1695.6|2473
1623676810000|2021-06-14 13:20:10|1695.8|1695.2|1695.4|1695.2|1695.8|1695.2|1695.4|1695.2|5420
1623676820000|2021-06-14 13:20:20|||||||||175
1623676840000|2021-06-14 13:20:40|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|1431
1623676860000|2021-06-14 13:21:00|1695.4|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|2897
1623676870000|2021-06-14 13:21:10|1695.2|1694.8|1695.2|1695|1695.6|1695.4|1695|1694.6|5976
1623676880000|2021-06-14 13:21:20|1695.4|1695.2|1695.4|1695|1695.4|1695.2|1695.4|1695|600
1623676890000|2021-06-14 13:21:30|1695.6|1695.2|1695.2|1695|1695.6|1695.2|1695.2|1695|2182
1623676900000|2021-06-14 13:21:40|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.4|3584
1623676910000|2021-06-14 13:21:50|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|12616
1623676920000|2021-06-14 13:22:00|1694.6|1694.2|1695|1694.8|1695|1694.8|1694.6|1694.2|5277
1623676930000|2021-06-14 13:22:10|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|800
1623676940000|2021-06-14 13:22:20|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|500
1623676950000|2021-06-14 13:22:30|1694.8|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.6|1676
1623676960000|2021-06-14 13:22:40|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1638
1623676970000|2021-06-14 13:22:50|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.4|710
1623676980000|2021-06-14 13:23:00|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|1764
1623676990000|2021-06-14 13:23:10|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|1798
1623677000000|2021-06-14 13:23:20|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|1807
1623677010000|2021-06-14 13:23:30|1695|1694.8|1695.4|1695|1695.4|1695|1694.8|1694.6|2488
1623677020000|2021-06-14 13:23:40|1695.2||1695.2||1695.4||1695.2||1080
1623677040000|2021-06-14 13:24:00|1695.4||1695.2||1695.4||1695.2||256
1623677050000|2021-06-14 13:24:10|1695.4|1695.2|1695.4|1695|1695.4|1695.2|1695|1694.8|2910
1623677060000|2021-06-14 13:24:20|1695.2||1695.2||1695.2||1695.2||0
1623677070000|2021-06-14 13:24:30|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|2514
1623677080000|2021-06-14 13:24:40|1695.8|1695.4|1695.8|1695.6|1696|1695.8|1695.8|1695.4|2003
1623677090000|2021-06-14 13:24:50|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|781
1623677100000|2021-06-14 13:25:00|1695.4|1695.2|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|2384
1623677110000|2021-06-14 13:25:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|2792
1623677120000|2021-06-14 13:25:20|1695.6|1695.6|1696|1695.8|1696|1695.8|1695.6|1695.6|2067
1623677130000|2021-06-14 13:25:30|1695.8|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.4|4363
1623677140000|2021-06-14 13:25:40|1695.8|1695.8|1695.8|1695.4|1695.8|1695.8|1695.8|1695.4|0
1623677150000|2021-06-14 13:25:50|1695.6|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.6|280
1623677160000|2021-06-14 13:26:00|1695.6|1695|1695.4|1695.2|1695.6|1695.4|1695.2|1695|16585
1623677170000|2021-06-14 13:26:10|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|2772
1623677180000|2021-06-14 13:26:20|1695.8|1695.2|1695.4|1695.2|1695.8|1695.2|1695.2|1695|2200
1623677190000|2021-06-14 13:26:30|1695.6|1695|1695.2|1694.8|1695.6|1695|1695|1694.8|4151
1623677200000|2021-06-14 13:26:40|1695|1695|1695.4|1695.2|1695.6|1695.4|1695|1695|5548
1623677210000|2021-06-14 13:26:50|1695.2|1694.8|1695|1694.8|1695.2|1695|1695|1694.8|8326
1623677220000|2021-06-14 13:27:00|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|14
1623677230000|2021-06-14 13:27:10|1695.4|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|907
1623677250000|2021-06-14 13:27:30|1695.4|1695.2|1695.4|1695.2|1695.6|1695.2|1695.2|1695|4416
1623677260000|2021-06-14 13:27:40|1695.6|1695|1695.8|1695.6|1695.8|1695.6|1695.6|1695|1259
1623677270000|2021-06-14 13:27:50|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|1819
1623677280000|2021-06-14 13:28:00|1695.6|1695.4|1695.2|1695|1695.8|1695.6|1695|1694.8|16683
1623677290000|2021-06-14 13:28:10|1695.4|1695.2|1695.4|1695|1695.4|1695.2|1695.4|1695|781
1623677300000|2021-06-14 13:28:20|1695.2||1695.4||1695.4||1695.2||0
1623677310000|2021-06-14 13:28:30|1695.2|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695.2|1230
1623677320000|2021-06-14 13:28:40|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|3570
1623677330000|2021-06-14 13:28:50|1695.4|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|350
1623677340000|2021-06-14 13:29:00|1695.8|1695.6|1695.8|1695.6|1696|1695.8|1695.6|1695.4|7826
1623677350000|2021-06-14 13:29:10|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|2208
1623677360000|2021-06-14 13:29:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|2878
1623677370000|2021-06-14 13:29:30|1696.6||1696.6||1696.6||1696.6||0
1623677380000|2021-06-14 13:29:40|1696.4|1696.4|1696.6|1696.4|1696.8|1696.6|1696.4|1696.4|2226
1623677390000|2021-06-14 13:29:50|1696.2|1695.8|1696|1695.6|1696.4|1696.2|1695.8|1695.6|29460
1623677400000|2021-06-14 13:30:00|1695.8|1695.8|1696|1695.8|1696.6|1696.4|1695|1694.8|49222
1623677410000|2021-06-14 13:30:10|1696.2|1696|1696.8|1696.4|1697|1696.8|1696|1695.8|12604
1623677420000|2021-06-14 13:30:20|1696.6|1696.6|1698.2|1698|1698.2|1698|1696.6|1696.6|24429
1623677430000|2021-06-14 13:30:30|1698.4|1698.2|1696.8|1696.4|1698.6|1698.4|1696.8|1696.4|5618
1623677440000|2021-06-14 13:30:40|1696.6|1696.6|1697.4|1696.8|1697.4|1696.8|1696.6|1696.4|3286
1623677450000|2021-06-14 13:30:50|1697.2|1697|1697.6|1697.4|1698|1697.8|1697.2|1697|5245
1623677460000|2021-06-14 13:31:00|1697.4|1697.2|1698.8|1698.6|1699|1698.8|1697.4|1697.2|9741
1623677470000|2021-06-14 13:31:10|1699|1698.4|1699|1698.8|1699.2|1699|1698.6|1698.4|6626
1623677480000|2021-06-14 13:31:20|1699.4|1699|1700.4|1700.2|1700.6|1700.4|1699.2|1699|40529
1623677490000|2021-06-14 13:31:30|1700.6|1700|1700|1699.6|1700.6|1700.4|1699.8|1699.2|5902
1623677500000|2021-06-14 13:31:40|1700.2|1699.8|1700.6|1700.4|1701.2|1700.8|1700.2|1699.8|6670
1623677510000|2021-06-14 13:31:50|1700.8|1700.6|1701.2|1700.8|1701.4|1701|1700.4|1700.2|4738
1623677520000|2021-06-14 13:32:00|1701|1700.6|1703|1702.6|1703|1702.8|1700.8|1700.6|19146
1623677530000|2021-06-14 13:32:10|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.6|1702.4|6231
1623677540000|2021-06-14 13:32:20|1703.2|1703|1704.4|1704.2|1704.6|1704.4|1702.8|1702.4|45841
1623677550000|2021-06-14 13:32:30|1704.6|1704.4|1704.6|1704.4|1705.2|1704.8|1704.4|1704.2|59442
1623677560000|2021-06-14 13:32:40|1704.8|1704.6|1704.6|1704.4|1705.2|1705|1704.4|1704.2|46443
1623677570000|2021-06-14 13:32:50|1704.8|1704.6|1703.2|1703|1705.2|1705|1703.2|1702.8|14705
1623677580000|2021-06-14 13:33:00|1703.4|1702.8|1703.2|1702.8|1703.6|1703.4|1702.4|1702.2|24110
1623677590000|2021-06-14 13:33:10|1703|1703|1702.6|1702|1703.2|1703|1702.2|1701.8|4098
1623677600000|2021-06-14 13:33:20|1702.4|1701.8|1702.6|1702.2|1702.8|1702.4|1701.4|1701.2|3550
1623677610000|2021-06-14 13:33:30|1702.4|1702|1704.4|1703.8|1704.6|1704.2|1702|1701.8|9688
1623677620000|2021-06-14 13:33:40|1704.2|1704|1705.6|1705.4|1706.4|1706.2|1704.2|1704|67089
1623677630000|2021-06-14 13:33:50|1705.8|1705.6|1706.6|1706.2|1707|1706.6|1705.6|1705.4|8566
1623677640000|2021-06-14 13:34:00|1706.8|1706|1707|1706.6|1707|1706.6|1706.4|1706|5591
1623677650000|2021-06-14 13:34:10|1706.8|1706.8|1706|1705.8|1707|1706.8|1706|1705.6|20794
1623677660000|2021-06-14 13:34:20|1706.4|1705.6|1707|1706.6|1707|1706.8|1705.6|1705.4|33764
1623677670000|2021-06-14 13:34:30|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.4|1706.2|4805
1623677680000|2021-06-14 13:34:40|1706.6|1706.6|1706|1705.6|1706.6|1706.6|1705.8|1705.4|8977
1623677690000|2021-06-14 13:34:50|1705.8|1705.4|1705.4|1704.8|1705.8|1705.6|1705.2|1704.8|3186
1623677700000|2021-06-14 13:35:00|1705.2|1705|1705.6|1704.8|1706|1705.6|1705|1704.8|7923
1623677710000|2021-06-14 13:35:10|1705.4|1705|1705.4|1704.8|1705.6|1705.2|1705.2|1704.8|2169
1623677720000|2021-06-14 13:35:20|1705.6|1705|1704.8|1704.4|1705.6|1705.4|1704.8|1704|7437
1623677730000|2021-06-14 13:35:30|1704.6|1704.2|1704.4|1703.8|1704.6|1704.2|1704|1703.6|7122
1623677740000|2021-06-14 13:35:40|1704.2|1703.6|1704.4|1703.8|1704.4|1704|1704|1703.6|7341
1623677750000|2021-06-14 13:35:50|1704.6|1704|1706.2|1705.8|1706.4|1705.8|1704.6|1704|17751
1623677760000|2021-06-14 13:36:00|1706.4|1706|1705.6|1705.2|1706.8|1706.4|1705.6|1705.2|7183
1623677770000|2021-06-14 13:36:10|1705.8|1705.4|1704.2|1703.8|1705.8|1705.6|1704.2|1703.6|5121
1623677780000|2021-06-14 13:36:20|1704.4|1703.6|1704.2|1703.8|1704.4|1704|1704|1703.4|3775
1623677790000|2021-06-14 13:36:30|1704.4|1704|1704.8|1704.6|1705|1704.8|1704.4|1704|4555
1623677800000|2021-06-14 13:36:40|1704.6|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.2|5227
1623677810000|2021-06-14 13:36:50|1704.8|1704.4|1704.4|1703.8|1705|1704.4|1704.4|1703.8|1126
1623677820000|2021-06-14 13:37:00|1704.2|1704|1704.8|1704.2|1705|1704.4|1704.2|1703.8|3077
1623677830000|2021-06-14 13:37:10|1704.6|1704.4|1704|1703.4|1704.6|1704.4|1703.6|1702.8|8305
1623677840000|2021-06-14 13:37:20|1704.2|1703.6|1704|1703.4|1704.4|1704|1703.8|1703.4|1409
1623677850000|2021-06-14 13:37:30|1704.2|1703.6|1704.2|1703.6|1704.8|1704.2|1704|1703.6|6223
1623677860000|2021-06-14 13:37:40|1704|1703.8|1704.2|1703.8|1704.2|1704|1704|1703.6|12308
1623677870000|2021-06-14 13:37:50|1704|1703.6|1703|1702.8|1704|1703.6|1703|1702.6|4310
1623677880000|2021-06-14 13:38:00|1702.8|1702.6|1703|1702.6|1703.2|1702.8|1702.6|1702.2|8995
1623677890000|2021-06-14 13:38:10|1702.8|1702.4|1703.2|1702.6|1703.2|1702.8|1702.4|1702|7006
1623677900000|2021-06-14 13:38:20|1703|1702.8|1703.2|1702.6|1703.6|1703.2|1702.8|1702.4|3600
1623677910000|2021-06-14 13:38:30|1703.4|1702.8|1703|1702.6|1703.4|1703|1703|1702.6|0
1623677920000|2021-06-14 13:38:40|1703.2|1702.8|1703.6|1703.2|1703.8|1703.2|1702.8|1702.6|9334
1623677930000|2021-06-14 13:38:50|1703.4|1703.4|1704|1703.6|1704|1703.6|1703.4|1703.2|6151
1623677940000|2021-06-14 13:39:00|1703.8|1703.4|1704|1703.4|1704|1703.4|1703.4|1702.8|1833
1623677950000|2021-06-14 13:39:10|1703.8|1703.6|1703.6|1703.2|1704|1703.6|1703.4|1703|2264
1623677960000|2021-06-14 13:39:20|1703.8|1703.4|1703.8|1703.2|1703.8|1703.4|1703.2|1702.8|1600
1623677970000|2021-06-14 13:39:30|1703.4|1703.4|1703.4|1702.8|1703.8|1703.6|1703.2|1702.8|4396
1623677980000|2021-06-14 13:39:40|1703.6|1703|1703.6|1703|1703.8|1703.4|1703.6|1703|1168
1623677990000|2021-06-14 13:39:50||1703.2||1703.2||1703.2||1703.2|0
1623678000000|2021-06-14 13:40:00|1703.8|1703.4|1704.4|1704|1704.4|1704.2|1703.6|1703.2|8870
1623678010000|2021-06-14 13:40:10|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|206
1623678020000|2021-06-14 13:40:20|1704|1703.6|1704.4|1704|1704.4|1704|1703.8|1703.6|1374
1623678030000|2021-06-14 13:40:30|1704.2|1703.8|1704.4|1704.2|1704.4|1704.2|1704|1703.6|1893
1623678040000|2021-06-14 13:40:40|1704.6|1704.4|1704|1703.6|1704.6|1704.4|1704|1703.6|5380
1623678050000|2021-06-14 13:40:50|1703.8|1703.4|1704.4|1704.2|1704.4|1704.2|1703.6|1703.4|3216
1623678060000|2021-06-14 13:41:00|1704.6|1704.4|1705.2|1705|1705.4|1705.2|1704.4|1704.4|15637
1623678070000|2021-06-14 13:41:10|1705.4|1705.2|1705.4|1705|1705.6|1705.4|1705.4|1705|1916
1623678080000|2021-06-14 13:41:20|1705.2|1705.2|1705.2|1704.8|1705.2|1705.2|1704.8|1704.4|2084
1623678090000|2021-06-14 13:41:30|1705|1704.6|1704.4|1704|1705|1704.6|1704.2|1704|4164
1623678100000|2021-06-14 13:41:40|1704.6|1703.8|1704.2|1703.8|1704.6|1704.2|1704.2|1703.8|1080
1623678110000|2021-06-14 13:41:50|1704|1703.6|1704|1703.8|1704.2|1704|1703.8|1703.6|2439
1623678120000|2021-06-14 13:42:00|1704.2|1704|1704.4|1704|1704.4|1704.2|1704|1703.8|1183
1623678130000|2021-06-14 13:42:10|1704.2|1703.8|1704.4|1704.2|1704.4|1704.2|1704.2|1703.8|625
1623678140000|2021-06-14 13:42:20||1704||1704||1704||1704|405
1623678150000|2021-06-14 13:42:30|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.6|1704.2|3007
1623678160000|2021-06-14 13:42:40|1704.6|1704.2|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|2569
1623678170000|2021-06-14 13:42:50|1704.6|1704.6|1704.8|1704.4|1705|1704.8|1704.6|1704.2|9940
1623678180000|2021-06-14 13:43:00|1704.6|1704.2|1704.6|1704.2|1704.8|1704.4|1704.2|1704|2995
1623678190000|2021-06-14 13:43:10|1704.8|1704.4|1705|1704.4|1705|1704.6|1704.6|1704.2|2990
1623678200000|2021-06-14 13:43:20|1704.8|1704.2|1704.6|1704.2|1704.8|1704.6|1704.4|1704.2|5875
1623678210000|2021-06-14 13:43:30|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.6|1704.4|6735
1623678220000|2021-06-14 13:43:40|1705.2|1704.8|1705.2|1704.8|1705.4|1705.2|1705|1704.8|8103
1623678230000|2021-06-14 13:43:50|1705.4|1705|1705.4|1705.2|1705.6|1705.2|1705.4|1704.8|2114
1623678240000|2021-06-14 13:44:00|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705.4|1705.2|4547
1623678250000|2021-06-14 13:44:10|1705.8||1705.8||1705.8||1705.8||1443
1623678270000|2021-06-14 13:44:30|1706|1705.6|1706.8|1706.2|1706.8|1706.6|1705.8|1705.6|19116
1623678280000|2021-06-14 13:44:40|1706.6|1706.4|1706.8|1706.6|1707|1706.6|1706.6|1706.4|712
1623678290000|2021-06-14 13:44:50|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|9017
1623678300000|2021-06-14 13:45:00|1706.8|1706.8|1707.2|1707|1707.4|1707.2|1706.8|1706.6|21951
1623678310000|2021-06-14 13:45:10|1707.4|1706.8|1707|1706.6|1707.4|1707.2|1706.6|1706.4|13050
1623678320000|2021-06-14 13:45:20|1707.2|1706.8|1707.4|1707.2|1707.6|1707.4|1707.2|1706.8|10181
1623678330000|2021-06-14 13:45:30|1707.2|1707|1707.2|1706.8|1707.2|1707|1706.8|1706.6|4134
1623678340000|2021-06-14 13:45:40|1707|1707|1706.8|1706.4|1707.2|1707|1706.6|1706.2|5492
1623678350000|2021-06-14 13:45:50|1706.6|1706.2|1707|1706.6|1707|1706.6|1706.4|1706.2|13139
1623678360000|2021-06-14 13:46:00||1706.4||1706.6||1706.8||1706.4|1112
1623678370000|2021-06-14 13:46:10|1706.8|1706.4|1707.6|1707.4|1707.6|1707.4|1706.8|1706.4|9698
1623678380000|2021-06-14 13:46:20|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|7216
1623678390000|2021-06-14 13:46:30|1707.6|1707.4|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|4529
1623678400000|2021-06-14 13:46:40|1707.4|1707|1707.8|1707.4|1707.8|1707.6|1707.4|1707|7088
1623678410000|2021-06-14 13:46:50||1707.6||1707.6||1707.6||1707.6|140
1623678420000|2021-06-14 13:47:00|1707.6|1707.4|1707.4|1707|1707.6|1707.4|1707.2|1706.8|3177
1623678430000|2021-06-14 13:47:10|1707.6|1707.2|1707.4|1707|1707.8|1707.4|1707.2|1707|4766
1623678440000|2021-06-14 13:47:20|1707.6|1707.2|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|1544
1623678450000|2021-06-14 13:47:30|1707.8|1707.4|1708|1707.6|1708.2|1708|1707.6|1707.2|28569
1623678460000|2021-06-14 13:47:40|1707.8|1707.4|1708|1707.6|1708.2|1707.8|1707.8|1707.4|3560
1623678470000|2021-06-14 13:47:50|1708.2|1707.8|1708.2|1708|1708.2|1708|1708|1707.6|1429
1623678480000|2021-06-14 13:48:00|1708.4|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708|8709
1623678490000|2021-06-14 13:48:10|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.2|1708|4405
1623678500000|2021-06-14 13:48:20|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|15012
1623678510000|2021-06-14 13:48:30|1708.8|1708.8|1709|1708.8|1709|1708.8|1708.8|1708.8|1304
1623678520000|2021-06-14 13:48:40|1708.8|1708.6|1709.2|1709|1709.4|1709.2|1708.8|1708.6|24050
1623678530000|2021-06-14 13:48:50|1709.4|1709.2|1709.8|1709.6|1710|1709.8|1709.4|1709|12749
1623678540000|2021-06-14 13:49:00|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|5353
1623678550000|2021-06-14 13:49:10|1709.6|1709.2|1709.6|1709|1709.8|1709.2|1709.4|1709|1196
1623678560000|2021-06-14 13:49:20|1709.4|1709.4|1708.8|1708.4|1709.4|1709.4|1708.6|1708.4|4311
1623678570000|2021-06-14 13:49:30|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|11449
1623678580000|2021-06-14 13:49:40|1708|1707.6|1707.6|1707.4|1708.2|1707.6|1707.4|1707|5130
1623678590000|2021-06-14 13:49:50|1707.4|1707.2|1706.8|1706.4|1707.4|1707.2|1706.6|1706.2|3740
1623678600000|2021-06-14 13:50:00|1706.6|1706.6|1704.8|1704.4|1706.6|1706.6|1704.6|1704.4|6103
1623678610000|2021-06-14 13:50:10|1704.6|1704.2|1706|1705.4|1706|1705.8|1704.2|1703.8|19387
1623678620000|2021-06-14 13:50:20|1705.8|1705.2|1706.2|1705.6|1706.2|1706|1705.6|1705.2|2988
1623678630000|2021-06-14 13:50:30|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|1192
1623678640000|2021-06-14 13:50:40|1706|1705.6|1707|1706.6|1707|1706.6|1705.8|1705.6|1845
1623678650000|2021-06-14 13:50:50|1706.8|1706.4|1707|1706.6|1707|1706.8|1706.8|1706.4|1682
1623678660000|2021-06-14 13:51:00|1706.8|1706.4|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|1726
1623678670000|2021-06-14 13:51:10|1706.6|1706.4|1706.4|1706|1706.6|1706.4|1706.4|1706|1727
1623678680000|2021-06-14 13:51:20|1706.6|1706.2|1706.6|1706|1706.8|1706.4|1706.4|1706|722
1623678690000|2021-06-14 13:51:30|1706.8|1706.2|1706.8|1706.2|1706.8|1706.4|1706.8|1706.2|866
1623678700000|2021-06-14 13:51:40|1706.6|1706|1705.4|1704.8|1706.6|1706|1704.8|1704.4|5038
1623678710000|2021-06-14 13:51:50|1705.2|1704.6|1705|1704.6|1705.2|1704.8|1705|1704.6|8709
1623678720000|2021-06-14 13:52:00|1705.2|1704.8|1704.8|1704.4|1705.4|1705|1704.6|1704.2|5048
1623678730000|2021-06-14 13:52:10|1704.6|1704.2|1705.4|1704.8|1705.6|1705.2|1704.4|1704|1451
1623678740000|2021-06-14 13:52:20|1705.2|1705|1705.8|1705.2|1705.8|1705.4|1705.2|1705|1303
1623678750000|2021-06-14 13:52:30|1705.6|1705|1705.4|1704.8|1705.6|1705.2|1705|1704.8|3544
1623678760000|2021-06-14 13:52:40|1705.2|1704.6|1705|1704.6|1705.4|1704.6|1704.6|1704.2|1335
1623678770000|2021-06-14 13:52:50|1705.2|1704.8|1705.4|1704.8|1705.4|1705|1705.2|1704.8|500
1623678780000|2021-06-14 13:53:00|1705.2|1705|1704.4|1703.8|1705.2|1705.2|1704.2|1703.8|9440
1623678790000|2021-06-14 13:53:10|1704.6|1704|1704.6|1704.2|1704.6|1704.2|1704.4|1704|0
1623678800000|2021-06-14 13:53:20|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.8|1704.4|984
1623678810000|2021-06-14 13:53:30|1705.2|1704.8|1705.4|1705|1705.6|1705.2|1705.2|1704.8|667
1623678820000|2021-06-14 13:53:40|1705.2|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.8|1549
1623678830000|2021-06-14 13:53:50|1705.4|1705|1705.8|1705.6|1706|1705.6|1705.4|1705|3165
1623678840000|2021-06-14 13:54:00|1706|1705.8|1708.2|1707.6|1708.4|1707.8|1706|1705.8|16221
1623678850000|2021-06-14 13:54:10|1708.4|1707.8|1708.6|1708|1708.6|1708.4|1708.2|1707.8|4744
1623678860000|2021-06-14 13:54:20|1708.4|1708.2|1709|1708.6|1709|1708.8|1708.4|1708.2|4391
1623678870000|2021-06-14 13:54:30|1709.2|1708.8|1709.2|1709|1709.6|1709.2|1709.2|1708.8|5444
1623678880000|2021-06-14 13:54:40|1709|1708.8|1708.6|1708|1709.2|1709|1708.6|1708|10534
1623678890000|2021-06-14 13:54:50|1708.4|1707.8|1708.2|1708|1708.4|1708|1708.2|1707.8|1762
1623678900000|2021-06-14 13:55:00|1708.4|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708.2|1730
1623678910000|2021-06-14 13:55:10||1708.6||1708.6||1708.6||1708.4|277
1623678920000|2021-06-14 13:55:20|1708.6|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.2|9626
1623678930000|2021-06-14 13:55:30|1709|1708.6|1709.4|1709|1709.4|1709.2|1708.8|1708.6|8588
1623678940000|2021-06-14 13:55:40|1709.2|1709.2|1709.6|1709.2|1709.6|1709.4|1709.2|1709|11317
1623678950000|2021-06-14 13:55:50|1709.8|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.2|1308
1623678960000|2021-06-14 13:56:00|1709.8|1709.2|1709.8|1709.4|1709.8|1709.6|1709.4|1709.2|6126
1623678970000|2021-06-14 13:56:10|1710|1709.6|1709.8|1709.6|1710|1709.8|1709.6|1709.4|53684
1623678980000|2021-06-14 13:56:20|1709.6|1709.4|1709|1708.4|1709.6|1709.4|1708.8|1708.4|6551
1623678990000|2021-06-14 13:56:30|1708.8|1708.2|1708.6|1708|1709|1708.6|1708.4|1708|9266
1623679000000|2021-06-14 13:56:40|1708.4|1708.2|1708.4|1708|1708.8|1708.4|1708.4|1708|779
1623679020000|2021-06-14 13:57:00|1708.6|1708.2|1709.2|1708.8|1709.2|1708.8|1708.6|1708|3413
1623679030000|2021-06-14 13:57:10|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|534
1623679040000|2021-06-14 13:57:20|1709.2|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1709|1704
1623679050000|2021-06-14 13:57:30|1709.4|1709.4|1708.6|1708.2|1709.6|1709.4|1708.6|1708|4927
1623679060000|2021-06-14 13:57:40|1708.4|1708|1708.4|1707.8|1708.8|1708.6|1708.2|1707.8|7672
1623679070000|2021-06-14 13:57:50|1708.6|1708|1708.6|1708.4|1708.8|1708.4|1708.6|1708|3821
1623679080000|2021-06-14 13:58:00|1708.8|1708.6|1708.8|1708.6|1709|1708.8|1708.8|1708.4|689
1623679090000|2021-06-14 13:58:10|1709|1708.8|1709|1708.6|1709|1708.8|1709|1708.6|1597
1623679100000|2021-06-14 13:58:20|1709.4|1708.8|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|3656
1623679110000|2021-06-14 13:58:30|1709|1708.6|1709|1708.6|1709.2|1708.6|1708.8|1708.6|1855
1623679120000|2021-06-14 13:58:40|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.6|1708.4|1436
1623679130000|2021-06-14 13:58:50|1709|1708.6|1709|1708.6|1709|1708.6|1708.6|1708.4|883
1623679140000|2021-06-14 13:59:00|1708.8||1708.8||1708.8||1708.8||1479
1623679150000|2021-06-14 13:59:10||1708.4||1708.4||1708.6||1708.4|1607
1623679160000|2021-06-14 13:59:20|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.2|1707.8|5088
1623679170000|2021-06-14 13:59:30|1708.8|1708.6|1709.6|1709|1709.6|1709.2|1708.6|1708.6|3646
1623679180000|2021-06-14 13:59:40|1709.4|1708.8|1708.6|1708.2|1709.4|1708.8|1708.6|1708.2|3687
1623679190000|2021-06-14 13:59:50|1708.8|1708.4|1709.2|1709|1709.2|1709|1708.8|1708.4|2321
1623679200000|2021-06-14 14:00:00|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.2|1709|11543
1623679210000|2021-06-14 14:00:10|1709.4|1709.4|1709.4|1709|1709.6|1709.4|1709.4|1709|1746
1623679220000|2021-06-14 14:00:20|1709.2|1708.8|1708.6|1708|1709.2|1708.8|1708.6|1708|5334
1623679230000|2021-06-14 14:00:30|1708.4|1708.2|1708|1707.6|1708.4|1708.2|1707.6|1707.2|3768
1623679240000|2021-06-14 14:00:40|1708.2|1707.4|1708.4|1708|1708.4|1708|1708.2|1707.4|150
1623679250000|2021-06-14 14:00:50|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|667
1623679260000|2021-06-14 14:01:00|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.4|1707.2|10356
1623679270000|2021-06-14 14:01:10|1708.4|1708|1708.6|1708.2|1708.8|1708.4|1708.2|1707.8|0
1623679280000|2021-06-14 14:01:20|1708.4|1708.4|1709.2|1708.6|1709.2|1708.8|1708.4|1708|3942
1623679290000|2021-06-14 14:01:30|1709|1708.4|1708.4|1708|1709.2|1708.6|1708.4|1708|733
1623679300000|2021-06-14 14:01:40|1708.2|1708.2|1708.8|1708.4|1709|1708.6|1708|1707.8|4839
1623679310000|2021-06-14 14:01:50|1709|1708.6|1709.4|1709|1709.4|1709.2|1709|1708.6|2697
1623679320000|2021-06-14 14:02:00|1709.6|1709.2|1709.8|1709.6|1710|1709.8|1709.6|1709.2|4294
1623679330000|2021-06-14 14:02:10|1710|1709.4|1709.4|1709.2|1710|1709.4|1709.4|1709|1949
1623679340000|2021-06-14 14:02:20|1709.2|1709|1709.2|1709|1709.4|1709|1709.2|1708.8|4682
1623679350000|2021-06-14 14:02:30|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|521
1623679360000|2021-06-14 14:02:40|1709|1708.8|1709|1708.8|1709.4|1709.2|1709|1708.8|4834
1623679370000|2021-06-14 14:02:50|1708.8|1708.6|1708.8|1708.2|1709|1708.6|1708.6|1708.2|1916
1623679380000|2021-06-14 14:03:00|1708.6|1708.4|1709.2|1708.8|1709.4|1709.2|1708.6|1708.2|6933
1623679390000|2021-06-14 14:03:10|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|1344
1623679400000|2021-06-14 14:03:20|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|737
1623679410000|2021-06-14 14:03:30|1709|1708.6|1709.2|1709|1709.2|1709|1708.8|1708.6|961
1623679420000|2021-06-14 14:03:40|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|846
1623679430000|2021-06-14 14:03:50|1709.6|1708.8|1709|1708.6|1709.6|1708.8|1709|1708.6|1699
1623679440000|2021-06-14 14:04:00|1708.8|1708.4|1709|1708.6|1709.2|1708.8|1708.4|1707.8|21380
1623679450000|2021-06-14 14:04:10|1708.8|1708.8|1708.8|1708.4|1709|1708.8|1708.6|1708.2|2748
1623679460000|2021-06-14 14:04:20|1708.6|1708.2|1709.2|1708.8|1709.2|1708.8|1708.4|1708.2|5836
1623679470000|2021-06-14 14:04:30|1709.4|1709|1709.4|1709|1709.4|1709.2|1708.6|1708.4|19502
1623679480000|2021-06-14 14:04:40|1709.6|1709.2|1709|1708.6|1709.6|1709.4|1709|1708.6|4478
1623679490000|2021-06-14 14:04:50|1708.8|1708.8|1708.6|1708.2|1709|1708.8|1708.6|1708.2|2030
1623679500000|2021-06-14 14:05:00|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.8|1708.4|1175
1623679510000|2021-06-14 14:05:10|1709.2|1708.8|1709.4|1709.2|1709.4|1709.2|1709.2|1708.8|1685
1623679520000|2021-06-14 14:05:20|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|946
1623679530000|2021-06-14 14:05:30|1709.4|1709.2|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|3000
1623679540000|2021-06-14 14:05:40|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|542
1623679550000|2021-06-14 14:05:50|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709.2|2350
1623679560000|2021-06-14 14:06:00|1709.2|1709|1709.6|1709.2|1709.6|1709.4|1709.2|1708.8|5412
1623679570000|2021-06-14 14:06:10|1709.4|1709|1709.2|1708.8|1709.4|1709|1709|1708.8|3613
1623679580000|2021-06-14 14:06:20|1709|1709|1709|1708.8|1709.2|1709|1709|1708.8|556
1623679590000|2021-06-14 14:06:30|1709.2|1709|1709.4|1709|1709.4|1709|1709|1708.8|3746
1623679600000|2021-06-14 14:06:40|1709.2|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709|717
1623679610000|2021-06-14 14:06:50|1709.2|1709|1708.6|1708.4|1709.2|1709|1708.6|1708.4|7637
1623679620000|2021-06-14 14:07:00|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708|950
1623679630000|2021-06-14 14:07:10|1708.4|1708|1708|1707.8|1708.4|1708.2|1708|1707.8|4144
1623679640000|2021-06-14 14:07:20|1708.2|1708|1708.2|1708|1708.4|1708.2|1708.2|1707.8|7293
1623679650000|2021-06-14 14:07:30|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|205
1623679660000|2021-06-14 14:07:40|1708.8|1708.4|1709|1708.6|1709.2|1708.8|1708.8|1708.4|1934
1623679670000|2021-06-14 14:07:50|1708.8||1709||1709||1708.8||0
1623679680000|2021-06-14 14:08:00|1709.2|1708.8|1709|1708.6|1709.4|1709.2|1709|1708.6|6073
1623679690000|2021-06-14 14:08:10|1708.8|1708.8|1709.8|1709.4|1709.8|1709.6|1708.8|1708.8|5532
1623679700000|2021-06-14 14:08:20|1709.6||1709.8||1709.8||1709.6||0
1623679720000|2021-06-14 14:08:40|1710|1709.6|1709.6|1709.2|1710|1709.8|1709.4|1709.2|8520
1623679730000|2021-06-14 14:08:50|1709.4|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|0
1623679740000|2021-06-14 14:09:00|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709|1708.8|3049
1623679750000|2021-06-14 14:09:10|1709|1709|1708.8|1708.6|1709|1709|1708.8|1708.6|3900
1623679760000|2021-06-14 14:09:20|1708.6|1708.4|1708.4|1708|1708.8|1708.6|1708.4|1708|4739
1623679770000|2021-06-14 14:09:30|1708.2|1707.8|1708.2|1708|1708.2|1708|1708|1707.8|431
1623679780000|2021-06-14 14:09:40||1707.8||1708||1708||1707.8|0
1623679790000|2021-06-14 14:09:50|1708.4|1708.2|1708.4|1708|1708.8|1708.4|1708.4|1708|600
1623679800000|2021-06-14 14:10:00|1708.6|1708.2|1708.6|1708.4|1708.8|1708.6|1708.6|1708.2|14623
1623679810000|2021-06-14 14:10:10|1708.4|1708.2|1708.2|1708|1708.4|1708.2|1708.2|1708|2373
1623679820000|2021-06-14 14:10:20|1708|1707.8|1708.4|1708|1708.4|1708|1708|1707.6|687
1623679830000|2021-06-14 14:10:30||1708.2||1708||1708.2||1708|2237
1623679840000|2021-06-14 14:10:40|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|1604
1623679850000|2021-06-14 14:10:50|1708.8|1708.4|1708.4|1708.2|1708.8|1708.6|1708.4|1708.2|3998
1623679860000|2021-06-14 14:11:00|1708.6||1708.6||1708.8||1708.6||0
1623679870000|2021-06-14 14:11:10|1708.8|1708.4|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|557
1623679880000|2021-06-14 14:11:20|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|333
1623679890000|2021-06-14 14:11:30|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|1883
1623679900000|2021-06-14 14:11:40|1709|1708.8|1709|1708.6|1709.2|1709|1708.8|1708.4|7462
1623679910000|2021-06-14 14:11:50|1708.8|1708.8|1709.2|1708.8|1709.2|1709|1708.8|1708.6|1982
1623679920000|2021-06-14 14:12:00|1709|1709|1709.2|1709|1709.2|1709|1709|1708.8|325
1623679930000|2021-06-14 14:12:10|1709|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|3562
1623679940000|2021-06-14 14:12:20|1708.8|1708.4|1709.2|1709|1709.2|1709|1708.6|1708.4|5991
1623679950000|2021-06-14 14:12:30||1708.8||1708.8||1708.8||1708.8|0
1623679960000|2021-06-14 14:12:40|1709||1709.2||1709.2||1709||0
1623679980000|2021-06-14 14:13:00|1709.4|1709|1709.2|1709|1709.4|1709|1709.2|1709|1844
1623679990000|2021-06-14 14:13:10|1709|1708.8|1709.2|1709|1709.2|1709|1709|1708.6|3967
1623680000000|2021-06-14 14:13:20||1708.8||1709||1709||1708.8|0
1623680010000|2021-06-14 14:13:30|1709|1708.8|1709.4|1709.2|1709.8|1709.6|1709|1708.8|8397
1623680020000|2021-06-14 14:13:40|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709|4189
1623680030000|2021-06-14 14:13:50|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|3902
1623680040000|2021-06-14 14:14:00|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.2|1709.2|1083
1623680050000|2021-06-14 14:14:10|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|15425
1623680060000|2021-06-14 14:14:20|1709.2|1709.2|1709.6|1709.4|1709.8|1709.6|1709.2|1709.2|2605
1623680070000|2021-06-14 14:14:30|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1370
1623680080000|2021-06-14 14:14:40|1709.6|1709.4|1709.4|1709|1709.8|1709.6|1709.4|1709|3431
1623680090000|2021-06-14 14:14:50|1709.2||1709.2||1709.4||1709.2||0
1623680100000|2021-06-14 14:15:00|1709.4|1709.2|1709.4|1709.2|1709.8|1709.6|1709.4|1709|3709
1623680110000|2021-06-14 14:15:10|1709.6|1709.4|1710|1709.8|1710|1709.8|1709.4|1709.4|2284
1623680120000|2021-06-14 14:15:20|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.6|2168
1623680130000|2021-06-14 14:15:30|1709.6|1709.4|1710|1709.8|1710|1709.8|1709.6|1709.4|11906
1623680140000|2021-06-14 14:15:40|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.6|1369
1623680150000|2021-06-14 14:15:50|1709.6|1709.4|1710|1709.8|1710|1709.8|1709.6|1709.4|15899
1623680160000|2021-06-14 14:16:00|1710.2|1710|1712.4|1712.2|1712.6|1712.2|1710.2|1710|167581
1623680170000|2021-06-14 14:16:10|1712.6|1712.4|1712.2|1712|1712.6|1712.4|1711.8|1711.6|20875
1623680180000|2021-06-14 14:16:20|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712|1711.8|5690
1623680190000|2021-06-14 14:16:30|1712.4|1711.8|1712|1711.8|1712.4|1711.8|1711.6|1711.4|7198
1623680200000|2021-06-14 14:16:40|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.4|2734
1623680210000|2021-06-14 14:16:50|1711.8|1711.8|1712|1711.8|1712|1711.8|1711.8|1711.8|2280
1623680220000|2021-06-14 14:17:00|1712.2|1712|1712.4|1712|1712.6|1712.2|1712.2|1712|2811
1623680230000|2021-06-14 14:17:10|1712.6|1712.2|1712.2|1712|1712.6|1712.4|1712.2|1712|1885
1623680240000|2021-06-14 14:17:20|1712.4|1711.6|1712.2|1711.8|1712.4|1712|1712|1711.6|9176
1623680250000|2021-06-14 14:17:30|1712.4|1712|1712.6|1712.4|1712.6|1712.4|1712.4|1711.8|2460
1623680260000|2021-06-14 14:17:40|1712.4|1712.2|1712.2|1711.8|1712.4|1712.2|1712|1711.8|2741
1623680270000|2021-06-14 14:17:50|1712.4|1712|1712.6|1712.4|1712.6|1712.4|1712.2|1712|705
1623680290000|2021-06-14 14:18:10|1712.8|1712.6|1712.8|1712.4|1713.2|1713|1712.6|1712.4|15071
1623680300000|2021-06-14 14:18:20|1713|1712.6|1712.8|1712.6|1713|1712.6|1712.6|1712.4|4138
1623680310000|2021-06-14 14:18:30|1713|1712.8|1713.2|1713|1713.4|1713|1713|1712.8|5487
1623680320000|2021-06-14 14:18:40|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713|1712.8|10722
1623680330000|2021-06-14 14:18:50|1713|1713.4|1712.8|1712.6|1713.4|1713.4|1712.6|1712.2|39524
1623680340000|2021-06-14 14:19:00|1713|1712.8|1713.2|1713|1713.2|1713|1713|1712.8|1000
1623680350000|2021-06-14 14:19:10|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.8|1730
1623680360000|2021-06-14 14:19:20|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|359
1623680370000|2021-06-14 14:19:30|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.2|1629
1623680380000|2021-06-14 14:19:40|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.6|1712.4|6166
1623680390000|2021-06-14 14:19:50|1712.8|1712.6|1713|1712.8|1713.2|1712.8|1712.8|1712.6|4907
1623680400000|2021-06-14 14:20:00|1713.2|1712.6|1713.8|1713.6|1713.8|1713.6|1713|1712.6|8748
1623680410000|2021-06-14 14:20:10|1714|1713.8|1714.6|1714.2|1714.6|1714.4|1714|1713.8|72015
1623680420000|2021-06-14 14:20:20|1714.4|1714.4|1714.2|1714|1714.4|1714.4|1714|1713.8|4412
1623680430000|2021-06-14 14:20:30|1714.4|1714.2|1714.6|1714.4|1714.8|1714.6|1714.4|1714.2|1736
1623680440000|2021-06-14 14:20:40|1714.4|1714.2|1714.6|1714|1714.6|1714.2|1714.2|1713.8|3042
1623680450000|2021-06-14 14:20:50|1714.4|1714.2|1714.8|1714.6|1714.8|1714.6|1714.4|1714|3053
1623680460000|2021-06-14 14:21:00|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|45782
1623680470000|2021-06-14 14:21:10|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715|1889
1623680480000|2021-06-14 14:21:20|1715.2|1715|1714.6|1714.4|1715.4|1715.2|1714.6|1714.4|5020
1623680490000|2021-06-14 14:21:30|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.6|1714.4|4183
1623680500000|2021-06-14 14:21:40|1714.8|1714.4|1715.2|1714.8|1715.2|1714.8|1714.6|1714.4|7038
1623680510000|2021-06-14 14:21:50|1715.4|1715|1715|1714.6|1715.4|1715.2|1714.8|1714.6|3022
1623680520000|2021-06-14 14:22:00||1714.4||1714.6||1714.8||1714.4|0
1623680530000|2021-06-14 14:22:10|1714.8|1714.8|1715|1714.6|1715|1714.8|1714.6|1714.4|2072
1623680540000|2021-06-14 14:22:20|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1623680550000|2021-06-14 14:22:30|1714.8|1714.8|1715|1714.6|1715.2|1714.8|1714.8|1714.6|852
1623680560000|2021-06-14 14:22:40|1715.2|1714.8|1715.4|1715|1715.4|1715.2|1715|1714.8|3428
1623680570000|2021-06-14 14:22:50|1715.6|1715.2|1715.8|1715.2|1715.8|1715.6|1715.6|1715.2|8356
1623680580000|2021-06-14 14:23:00|1715.6|1715.4|1715.4|1715|1715.6|1715.4|1715.2|1714.8|2163
1623680590000|2021-06-14 14:23:10|1715.6|1714.8|1715.4|1715.2|1715.6|1715.2|1715.4|1714.8|0
1623680600000|2021-06-14 14:23:20|1715.2|1715|1715|1714.6|1715.2|1715|1714.8|1714.6|2290
1623680610000|2021-06-14 14:23:30|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|610
1623680630000|2021-06-14 14:23:50|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|2545
1623680640000|2021-06-14 14:24:00|1715.2|1714.8|1715.2|1715|1715.4|1715.2|1715.2|1714.8|6876
1623680650000|2021-06-14 14:24:10|1715|1714.8|1715.4|1714.8|1715.4|1714.8|1714.6|1714.4|2278
1623680660000|2021-06-14 14:24:20|1715.2|1715|1715.2|1715|1715.4|1715.2|1715.2|1715|656
1623680670000|2021-06-14 14:24:30|1715.4|1715.2|1715|1714.6|1715.4|1715.2|1714.8|1714.6|7252
1623680680000|2021-06-14 14:24:40|1714.8|1714.4|1714.6|1714.4|1714.8|1714.6|1714.4|1714.2|5499
1623680690000|2021-06-14 14:24:50|1714.4|1714.2|1714.4|1714.2|1714.6|1714.2|1714.2|1714|511
1623680700000|2021-06-14 14:25:00|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714|4350
1623680710000|2021-06-14 14:25:10|1714.4|1714|1714.4|1714|1714.6|1714.4|1714.4|1714|0
1623680720000|2021-06-14 14:25:20|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|1005
1623680730000|2021-06-14 14:25:30|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1713.8|1713.6|7457
1623680740000|2021-06-14 14:25:40|1714.4|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|684
1623680750000|2021-06-14 14:25:50|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.6|1714.2|505
1623680760000|2021-06-14 14:26:00|1714.4|1714.4|1714.4|1714.2|1714.4|1714.4|1714.4|1714.2|2500
1623680770000|2021-06-14 14:26:10|1714.6|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|2449
1623680780000|2021-06-14 14:26:20|1714.6|1714.2|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|1295
1623680790000|2021-06-14 14:26:30|1714.6|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|322
1623680800000|2021-06-14 14:26:40|1715|1714.6|1715.8|1715.4|1715.8|1715.4|1715|1714.4|19293
1623680810000|2021-06-14 14:26:50|1716|1715.6|1715.8|1715.6|1716.4|1716.2|1715.8|1715.6|26869
1623680820000|2021-06-14 14:27:00|1715.6|1715.4|1716.4|1716.2|1716.4|1716.2|1715.6|1715.4|5415
1623680830000|2021-06-14 14:27:10|1716.6|1716|1716.2|1715.8|1716.6|1716.4|1716|1715.8|8503
1623680840000|2021-06-14 14:27:20|1716|1716|1716|1715.6|1716|1716|1715.8|1715.6|616
1623680850000|2021-06-14 14:27:30|1715.8|1715.4|1715.8|1715.6|1716|1715.6|1715.6|1715.4|744
1623680860000|2021-06-14 14:27:40|1716||1715.8||1716||1715.8||0
1623680870000|2021-06-14 14:27:50|1715.6|1715.4|1715.4|1715.2|1715.6|1715.4|1715.4|1715.2|0
1623680880000|2021-06-14 14:28:00|1715.2|1715|1715.4|1715|1715.4|1715.2|1715.2|1715|49
1623680890000|2021-06-14 14:28:10|1715.2|1715.2|1716.2|1716|1716.4|1716|1715.2|1715.2|22502
1623680900000|2021-06-14 14:28:20|1716|1715.8|1716|1715.8|1716.2|1716|1715.8|1715.6|2582
1623680910000|2021-06-14 14:28:30|1716.2|1716|1716.2|1715.8|1716.4|1716|1716|1715.8|2931
1623680920000|2021-06-14 14:28:40|1716|1716|1716|1715.6|1716|1716|1715.8|1715.6|7390
1623680930000|2021-06-14 14:28:50|1716.2|1715.8|1716.4|1716.2|1716.4|1716.2|1716|1715.8|2361
1623680940000|2021-06-14 14:29:00|1716.6|1716.4|1717.2|1716.8|1717.4|1717|1716.6|1716.4|40747
1623680950000|2021-06-14 14:29:10|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|3576
1623680960000|2021-06-14 14:29:20|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|2145
1623680970000|2021-06-14 14:29:30|1716.4|1716.4|1716.6|1716.2|1716.6|1716.4|1716.2|1715.8|1545
1623680980000|2021-06-14 14:29:40|1716.4|1716.4|1716.4|1716.2|1716.6|1716.4|1716.4|1716|1850
1623680990000|2021-06-14 14:29:50|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1716.6|1716.2|204
1623681000000|2021-06-14 14:30:00|1716.4|1716.2|1716.6|1716.4|1716.8|1716.4|1716.4|1716.2|2794
1623681010000|2021-06-14 14:30:10|1716.4|1716.2|1715.8|1715.6|1716.4|1716.2|1715.8|1715.6|5990
1623681020000|2021-06-14 14:30:20|1716|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.6|1656
1623681030000|2021-06-14 14:30:30|1716|1715.8|1716.6|1716.4|1716.8|1716.4|1715.8|1715.6|2120
1623681040000|2021-06-14 14:30:40|1716.4|1716.2|1717|1716.6|1717|1716.6|1716.4|1716|3947
1623681050000|2021-06-14 14:30:50|1716.8|1716.8|1717.2|1717|1717.2|1717|1716.8|1716.8|6651
1623681060000|2021-06-14 14:31:00|1717.4|1717.2|1718|1717.6|1718|1717.8|1717.2|1717|9986
1623681070000|2021-06-14 14:31:10|1718.2|1717.8|1718.4|1718|1718.6|1718.2|1718|1717.6|15696
1623681080000|2021-06-14 14:31:20|1718.2|1717.8|1718.2|1718|1718.4|1718|1717.6|1717.4|16040
1623681090000|2021-06-14 14:31:30|1718.4|1718.2|1719|1718.6|1719|1718.8|1718.2|1718|5230
1623681100000|2021-06-14 14:31:40|1718.8|1718.8|1718.6|1718.4|1719|1718.8|1718.6|1718.4|3202
1623681110000|2021-06-14 14:31:50|1719|1718.6|1718.8|1718.6|1719|1718.8|1718.8|1718.6|12112
1623681120000|2021-06-14 14:32:00|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|3045
1623681130000|2021-06-14 14:32:10|1718.6|1718.4|1718.8|1718.4|1719|1718.8|1718.4|1718.2|2621
1623681140000|2021-06-14 14:32:20|1719|1718.6|1718.8|1718.6|1719|1718.8|1718.8|1718.4|1491
1623681150000|2021-06-14 14:32:30|1719|1718.8|1719|1718.6|1719|1718.8|1719|1718.6|2392
1623681160000|2021-06-14 14:32:40|1718.6|1718.8|1719.2|1719|1719.4|1719|1718.6|1718.4|18561
1623681170000|2021-06-14 14:32:50|1719.4||1719.2||1719.4||1719.2||1554
1623681180000|2021-06-14 14:33:00|1719.4|1719.2|1719.2|1718.6|1719.4|1719.2|1719|1718.6|6186
1623681190000|2021-06-14 14:33:10|1719|1718.4|1718.8|1718.4|1719|1718.6|1718.6|1718.4|466
1623681200000|2021-06-14 14:33:20|1718.4|1718.6|1718.6|1718.2|1718.6|1718.6|1718.4|1718.2|2236
1623681210000|2021-06-14 14:33:30|1718.4|1718.4|1718.2|1718|1718.4|1718.4|1718.2|1718|1553
1623681220000|2021-06-14 14:33:40|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.4|1717.2|2010
1623681230000|2021-06-14 14:33:50|1717.6|1717.2|1717.4|1717.2|1717.6|1717.4|1717.4|1717|6341
1623681240000|2021-06-14 14:34:00|1717.6|1717.4|1717.6|1717.4|1717.8|1717.4|1717.4|1717.2|7806
1623681250000|2021-06-14 14:34:10|1717.8|1717.6|1717.6|1717.2|1717.8|1717.6|1717.6|1717.2|1014
1623681260000|2021-06-14 14:34:20|1717.4|1717.4|1717.6|1717.2|1717.8|1717.4|1717.4|1717.2|2396
1623681270000|2021-06-14 14:34:30|1717.4|1717.4|1717.2|1717|1717.4|1717.4|1717.2|1716.8|6473
1623681280000|2021-06-14 14:34:40|1717|1716.8|1717.4|1717|1717.4|1717|1716.8|1716.6|927
1623681290000|2021-06-14 14:34:50|1717.6|1717.2|1717.8|1717.6|1718|1717.8|1717.6|1717.2|717
1623681300000|2021-06-14 14:35:00|1718|1717.8|1718.2|1718|1718.2|1718|1717.8|1717.8|2122
1623681310000|2021-06-14 14:35:10|1718.4|1718.2|1718.2|1717.8|1718.4|1718.2|1718|1717.8|12740
1623681320000|2021-06-14 14:35:20|1718|1718|1718|1717.8|1718|1718|1718|1717.8|601
1623681330000|2021-06-14 14:35:30|1717.8|1717.6|1717.6|1717.4|1717.8|1717.6|1717.6|1717.4|994
1623681340000|2021-06-14 14:35:40|||||||||30
1623681350000|2021-06-14 14:35:50|1717.4|1717.2|1718.2|1717.8|1718.2|1718|1717.4|1717.2|18740
1623681360000|2021-06-14 14:36:00|1718|1717.6|1717.6|1717.2|1718|1717.8|1717.4|1717.2|6488
1623681370000|2021-06-14 14:36:10|1717.4|1717.4|1717.6|1717.4|1717.8|1717.4|1717.4|1717.2|2149
1623681380000|2021-06-14 14:36:20|1717.8|1717.6|1718.2|1718|1718.4|1718.2|1717.6|1717.6|2578
1623681390000|2021-06-14 14:36:30|1718.4|1718.2|1718.2|1717.8|1718.4|1718.2|1718|1717.8|3031
1623681400000|2021-06-14 14:36:40|1718|1718|1718.6|1718.2|1718.6|1718.4|1718|1717.8|1192
1623681410000|2021-06-14 14:36:50|1718.8|1718.4|1718.4|1718.2|1718.8|1718.4|1718.2|1718|9149
1623681420000|2021-06-14 14:37:00|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|1298
1623681430000|2021-06-14 14:37:10|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|2295
1623681440000|2021-06-14 14:37:20|1718.8|1718.6|1718.8|1718.6|1718.8|1718.6|1718.8|1718.4|655
1623681450000|2021-06-14 14:37:30|1718.6|1718.4|1718.4|1718|1718.8|1718.6|1718.4|1718|6068
1623681460000|2021-06-14 14:37:40|1718.2|1718.2|1718.4|1718|1718.4|1718.2|1718|1717.8|7809
1623681470000|2021-06-14 14:37:50|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|1734
1623681480000|2021-06-14 14:38:00|1719|1718.8|1719.2|1718.8|1719.2|1719|1718.8|1718.6|4448
1623681490000|2021-06-14 14:38:10|1719|1719|1719.4|1719.2|1719.4|1719.2|1719|1718.8|1070
1623681500000|2021-06-14 14:38:20|1719.6|1719.4|1719.2|1719|1719.6|1719.4|1719|1718.8|6237
1623681510000|2021-06-14 14:38:30|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|0
1623681520000|2021-06-14 14:38:40|1719.2|1719|1719.2|1719|1719.4|1719.2|1719.2|1719|3298
1623681530000|2021-06-14 14:38:50|1719.4|1719.2|1719.2|1719|1719.4|1719.2|1719.2|1719|4800
1623681540000|2021-06-14 14:39:00|1719.4|1719.2|1719.2|1719|1719.4|1719.2|1719|1718.8|1974
1623681550000|2021-06-14 14:39:10|1719|1718.8|1719.6|1719.4|1719.6|1719.4|1719|1718.8|6323
1623681560000|2021-06-14 14:39:20|1719.4|1719.2|1718.8|1718.6|1719.6|1719.4|1718.8|1718.6|3642
1623681570000|2021-06-14 14:39:30|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|1137
1623681580000|2021-06-14 14:39:40|1719|1718.6|1719|1718.8|1719.2|1718.8|1719|1718.6|3426
1623681590000|2021-06-14 14:39:50|1719.2|1719|1719|1718.8|1719.2|1719|1718.6|1718.4|6358
1623681600000|2021-06-14 14:40:00|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|2197
1623681610000|2021-06-14 14:40:10|1718.8|1718.6|1718.8|1718.6|1719|1718.8|1718.8|1718.6|1080
1623681620000|2021-06-14 14:40:20|1719|1718.4|1718.6|1718.4|1719|1718.6|1718.6|1718.4|15740
1623681630000|2021-06-14 14:40:30|1718.8|1718.6|1718.6|1718.2|1718.8|1718.6|1718.4|1718.2|4129
1623681640000|2021-06-14 14:40:40|1718.4|1718.4|1718|1717.8|1718.6|1718.4|1718|1717.8|1728
1623681650000|2021-06-14 14:40:50|1718.2|1717.6|1718.2|1717.8|1718.2|1718|1718|1717.6|2542
1623681660000|2021-06-14 14:41:00|1718|1718|1718.2|1718|1718.2|1718|1718|1717.8|2869
1623681670000|2021-06-14 14:41:10|1718.4|1718.2|1718.6|1718.4|1718.8|1718.6|1718.4|1718.2|4168
1623681680000|2021-06-14 14:41:20|1718.8|1718.2|1718.6|1718.2|1718.8|1718.4|1718.4|1718.2|3651
1623681690000|2021-06-14 14:41:30|1718.4|1718.4|1718.4|1718.2|1718.4|1718.4|1718.4|1718.2|350
1623681700000|2021-06-14 14:41:40|1718.2|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1718|629
1623681710000|2021-06-14 14:41:50|1718.4|1718|1718.2|1717.8|1718.6|1718|1718|1717.8|5271
1623681720000|2021-06-14 14:42:00|1718.4|1718|1718.6|1718|1718.6|1718.2|1718.2|1717.8|859
1623681730000|2021-06-14 14:42:10|1718.4|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|2699
1623681740000|2021-06-14 14:42:20|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|3852
1623681750000|2021-06-14 14:42:30|1718.8|1718.4|1719.2|1719|1719.2|1719|1718.8|1718.4|1574
1623681760000|2021-06-14 14:42:40|1718.8|1718.8|1718.8|1718.6|1719|1719|1718.8|1718.6|5233
1623681770000|2021-06-14 14:42:50|1718.4|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718|19618
1623681780000|2021-06-14 14:43:00|1718.8|1718.8|1718.6|1718.2|1719|1718.8|1718.4|1718.2|6388
1623681790000|2021-06-14 14:43:10|1718.8|1718.4|1718.8|1718.6|1719|1718.8|1718.8|1718.4|5349
1623681800000|2021-06-14 14:43:20|1719|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|3131
1623681810000|2021-06-14 14:43:30|1718.8|1718.4|1718.8|1718.6|1719|1718.8|1718.6|1718.4|4703
1623681820000|2021-06-14 14:43:40|1719|1718.8|1719|1718.6|1719|1718.8|1718.6|1718.4|1747
1623681830000|2021-06-14 14:43:50|1718.8|1718.4|1719.2|1719|1719.2|1719|1718.6|1718.4|3504
1623681840000|2021-06-14 14:44:00|1719.4|1718.8|1719|1718.8|1719.4|1719.2|1718.8|1718.6|5900
1623681850000|2021-06-14 14:44:10|1719.2|1719|1719.6|1719.4|1719.6|1719.4|1719.2|1718.8|3743
1623681860000|2021-06-14 14:44:20|1719.8|1719.6|1719.6|1719.4|1719.8|1719.6|1719.4|1719.2|8367
1623681870000|2021-06-14 14:44:30|1719.8|1719.6|1719.8|1719.6|1720|1719.8|1719.6|1719.4|18514
1623681880000|2021-06-14 14:44:40|1720|1719.8|1719.8|1719.6|1720|1719.8|1719.8|1719.6|979
1623681890000|2021-06-14 14:44:50|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|2667
1623681900000|2021-06-14 14:45:00|1720|1719.8|1719.2|1719|1720|1719.8|1719.2|1719|13227
1623681910000|2021-06-14 14:45:10|1719.4|1719.2|1719.4|1719.2|1719.6|1719.4|1719.2|1718.8|2988
1623681930000|2021-06-14 14:45:30|1719.6|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|4677
1623681940000|2021-06-14 14:45:40|1719.8|1719.6|1720|1719.8|1720|1719.8|1719.6|1719.4|17196
1623681950000|2021-06-14 14:45:50|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.6|1673
1623681960000|2021-06-14 14:46:00|1719.8|1719.8|1720.6|1720.2|1720.6|1720.4|1719.8|1719.8|75538
1623681970000|2021-06-14 14:46:10|1720.4|1720.4|1720.6|1720.2|1720.8|1720.6|1720.4|1720.2|2397
1623681980000|2021-06-14 14:46:20|1720.8|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|8255
1623681990000|2021-06-14 14:46:30|1720.8|1720.4|1721|1720.8|1721|1720.8|1720.6|1720.2|9658
1623682000000|2021-06-14 14:46:40|1721.2|1721|1720.8|1720.6|1721.2|1721|1720.6|1720.2|18854
1623682010000|2021-06-14 14:46:50|1721|1720.8|1721|1720.8|1721|1720.8|1720.8|1720.8|498
1623682020000|2021-06-14 14:47:00|1721.2|1721|1721|1720.6|1721.4|1721.2|1720.6|1720.4|19889
1623682030000|2021-06-14 14:47:10|1720.8|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|1124
1623682040000|2021-06-14 14:47:20|1720.6|1720.4|1720.4|1720.2|1720.6|1720.4|1720|1719.8|14504
1623682050000|2021-06-14 14:47:30|1720.6|1720.4|1720.8|1720.4|1720.8|1720.6|1720.4|1720.4|264
1623682060000|2021-06-14 14:47:40|1720.6|1720.2|1720.2|1720|1720.6|1720.2|1720.2|1720|6260
1623682070000|2021-06-14 14:47:50|1720|1719.6|1720.2|1719.8|1720.2|1720|1719.8|1719.6|6917
1623682080000|2021-06-14 14:48:00|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1720|0
1623682090000|2021-06-14 14:48:10|1720.4|1719.8|1720|1719.8|1720.4|1719.8|1719.8|1719.6|10257
1623682100000|2021-06-14 14:48:20|1719.8|1719.6|1720|1719.8|1720.2|1720|1719.8|1719.6|45636
1623682110000|2021-06-14 14:48:30|1719.8|1719.6|1720.2|1719.8|1720.2|1720|1719.6|1719.4|9284
1623682120000|2021-06-14 14:48:40|1720.4|1720|1720.6|1720.2|1720.6|1720.4|1720.4|1720|1023
1623682130000|2021-06-14 14:48:50|1720.4|1720.4|1720.8|1720.4|1720.8|1720.6|1720.4|1720.4|4936
1623682140000|2021-06-14 14:49:00|1721|1720.6|1720.8|1720.6|1721|1720.8|1720.8|1720.6|7888
1623682150000|2021-06-14 14:49:10|1720.6|1720.4|1721|1720.6|1721|1720.8|1720.4|1720.2|7347
1623682160000|2021-06-14 14:49:20|1721.2|1720.8|1721.4|1721.2|1721.4|1721.2|1721.2|1720.8|1394
1623682170000|2021-06-14 14:49:30|1721.2|1721|1721.2|1721|1721.4|1721.2|1721.2|1721|337
1623682180000|2021-06-14 14:49:40|1721|1720.8|1721|1720.8|1721.2|1720.8|1720.8|1720.6|5265
1623682190000|2021-06-14 14:49:50|1720.8|1720.6|1721|1720.6|1721|1720.8|1720.8|1720.6|3115
1623682200000|2021-06-14 14:50:00|1721.2|1720.8|1722|1721.8|1722|1721.8|1721.2|1720.8|6057
1623682210000|2021-06-14 14:50:10||1721.6||1721.6||1721.8||1721.6|0
1623682220000|2021-06-14 14:50:20|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.4|1721.2|6861
1623682230000|2021-06-14 14:50:30|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.6|1721.4|3053
1623682240000|2021-06-14 14:50:40|1721.8|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.6|274
1623682260000|2021-06-14 14:51:00||1721.8||1721.8||1721.8||1721.8|683
1623682300000|2021-06-14 14:51:40|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.2|6432
1623682310000|2021-06-14 14:51:50|1721.4|1721.2|1721.4|1721|1721.6|1721.2|1721.2|1721|5012
1623682320000|2021-06-14 14:52:00|1721.6|1721.2|1722|1721.8|1722|1721.8|1721.6|1721.2|7229
1623682330000|2021-06-14 14:52:10|1722.2|1722|1722|1721.8|1722.2|1722|1722|1721.8|24618
1623682340000|2021-06-14 14:52:20|1721.8|1721.6|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|1257
1623682350000|2021-06-14 14:52:30|1721.6|1721.2|1721|1720.8|1721.8|1721.4|1721|1720.8|10060
1623682360000|2021-06-14 14:52:40|1721.2||1721.2||1721.2||1721||525
1623682370000|2021-06-14 14:52:50|1721|1721|1721|1720.8|1721.4|1721|1721|1720.8|4576
1623682380000|2021-06-14 14:53:00|1720.8|1720.6|1721.4|1721|1721.6|1721.2|1720.8|1720.4|3381
1623682390000|2021-06-14 14:53:10||1721.2||1721.2||1721.2||1721|0
1623682400000|2021-06-14 14:53:20|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1721|563
1623682410000|2021-06-14 14:53:30|1721.2|1721.2|1721.4|1721.2|1721.4|1721.2|1721.2|1721|262
1623682420000|2021-06-14 14:53:40|1721.6|1721.4|1721.6|1721.4|1721.8|1721.4|1721.6|1721.4|669
1623682430000|2021-06-14 14:53:50|1721.4|1721.2|1721.6|1721.2|1721.6|1721.2|1721.2|1721|1341
1623682440000|2021-06-14 14:54:00|1721.8|1721.4|1721.4|1721.2|1721.8|1721.4|1721.4|1721.2|2350
1623682450000|2021-06-14 14:54:10|1721.2|1721|1721.4|1721.2|1721.4|1721.2|1721|1720.8|4388
1623682460000|2021-06-14 14:54:20|1721.6|1721.4|1721.4|1721|1721.6|1721.4|1721.2|1721|3626
1623682470000|2021-06-14 14:54:30|1721.2|1720.8|1720.8|1720.6|1721.4|1721|1720.8|1720.6|6111
1623682480000|2021-06-14 14:54:40|1720.6|1720.4|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|4323
1623682490000|2021-06-14 14:54:50|1720.6|1720.6|1720.4|1720.2|1720.8|1720.6|1720.4|1720.2|6028
1623682500000|2021-06-14 14:55:00|1720.6|1720.4|1720.6|1720.4|1721|1720.8|1720.4|1720.2|8547
1623682510000|2021-06-14 14:55:10|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|655
1623682520000|2021-06-14 14:55:20|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|2865
1623682530000|2021-06-14 14:55:30|1720.6|1720.2|1720.4|1720.2|1720.6|1720.4|1720.4|1720.2|3366
1623682540000|2021-06-14 14:55:40|1720.6|1720.4|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|1074
1623682550000|2021-06-14 14:55:50|1720.8|1720.6|1721|1720.8|1721|1720.8|1720.8|1720.6|4521
1623682560000|2021-06-14 14:56:00|1721.2|1721|1721|1720.8|1721.2|1721|1720.6|1720.4|16404
1623682570000|2021-06-14 14:56:10|1720.8|1720.6|1721|1720.8|1721|1720.8|1720.8|1720.6|5652
1623682580000|2021-06-14 14:56:20|1721.2|1721|1721.2|1721|1721.4|1721.2|1721|1720.6|8513
1623682590000|2021-06-14 14:56:30|1721.4|1721.2|1721|1720.8|1721.4|1721.2|1720.8|1720.6|6063
1623682600000|2021-06-14 14:56:40|1721.2|1721|1721.2|1720.8|1721.6|1721.4|1721|1720.8|13186
1623682610000|2021-06-14 14:56:50|1721|1721|1721.4|1721.2|1721.4|1721.2|1721|1721|554
1623682620000|2021-06-14 14:57:00|1721.6|1721.4|1721.4|1721.2|1721.6|1721.4|1721|1720.8|17031
1623682630000|2021-06-14 14:57:10|1721.2|1721|1721|1720.6|1721.4|1721|1721|1720.6|5145
1623682640000|2021-06-14 14:57:20|1720.8|1720.8|1721|1720.8|1721.2|1721|1720.8|1720.6|3563
1623682650000|2021-06-14 14:57:30|1720.8|1720.6|1720.6|1720.4|1721|1720.8|1720.6|1720.4|1151
1623682660000|2021-06-14 14:57:40|1720.8|1720.2|1720.8|1720.4|1720.8|1720.6|1720.6|1720.2|3372
1623682670000|2021-06-14 14:57:50|1721|1720.6|1720.2|1720|1721|1720.8|1720|1719.6|11194
1623682680000|2021-06-14 14:58:00|1720.4|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1720|6801
1623682700000|2021-06-14 14:58:20|1720.4|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1720|5512
1623682710000|2021-06-14 14:58:30|1720.4|1720.2|1720.4|1720|1720.6|1720.4|1720.2|1720|18431
1623682720000|2021-06-14 14:58:40|1720|1720.2|1720.2|1719.8|1720.2|1720.2|1720|1719.8|9889
1623682730000|2021-06-14 14:58:50|1720.4|1720|1720.2|1719.8|1720.4|1720|1720|1719.8|3097
1623682740000|2021-06-14 14:59:00|1720.4|1720|1720.6|1720.4|1720.8|1720.4|1720.4|1720|3121
1623682750000|2021-06-14 14:59:10|1720.4|1720.2|1720.6|1720.2|1720.6|1720.2|1720.4|1720.2|1526
1623682760000|2021-06-14 14:59:20||1720.4||1720.2||1720.4||1720.2|0
1623682770000|2021-06-14 14:59:30|1720.4|1720|1720.2|1720|1720.6|1720.4|1720|1719.8|5314
1623682780000|2021-06-14 14:59:40|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.8|305
1623682790000|2021-06-14 14:59:50|1719.8|1719.6|1719.6|1719.4|1719.8|1719.6|1719.4|1719.2|2687
1623682800000|2021-06-14 15:00:00|1719.8|1719.6|1719.2|1719|1719.8|1719.6|1719|1718.8|6927
1623682810000|2021-06-14 15:00:10|1719|1718.8|1719.2|1718.8|1719.6|1719.2|1719|1718.8|13837
1623682820000|2021-06-14 15:00:20|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1718.8|3385
1623682830000|2021-06-14 15:00:30|1719.2|1718.8|1719.2|1718.8|1719.4|1719|1718.8|1718.6|7454
1623682840000|2021-06-14 15:00:40|1719|1718.6|1718.6|1718.2|1719.2|1718.6|1718.6|1718.2|0
1623682850000|2021-06-14 15:00:50|1718.4|1718.4|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|636
1623682860000|2021-06-14 15:01:00|1718.6|1718.4|1718.8|1718.6|1719|1718.6|1718.2|1718|9976
1623682870000|2021-06-14 15:01:10|1719|1718.8|1719.6|1719.2|1719.6|1719.4|1718.8|1718.6|10051
1623682880000|2021-06-14 15:01:20|1719.4|1719|1719.6|1719.2|1719.8|1719.4|1719.2|1719|6072
1623682890000|2021-06-14 15:01:30|1719.8|1719.4|1719.4|1719.2|1719.8|1719.4|1719.4|1719|2834
1623682900000|2021-06-14 15:01:40|1719.6|1719|1719|1718.8|1719.6|1719.2|1719|1718.8|5462
1623682910000|2021-06-14 15:01:50|1719.2|1719|1719.2|1719|1719.4|1719|1719|1718.8|631
1623682920000|2021-06-14 15:02:00|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|2941
1623682930000|2021-06-14 15:02:10|1718.8|1718.6|1719.2|1718.8|1719.4|1719|1718.8|1718.6|11423
1623682940000|2021-06-14 15:02:20|1719.4|1719|1720|1719.8|1720|1719.8|1719.2|1719|20764
1623682950000|2021-06-14 15:02:30|1720.2|1720|1719.8|1719.6|1720.2|1720|1719.8|1719.6|4122
1623682960000|2021-06-14 15:02:40|1720|1719.8|1719.8|1719.6|1720|1719.8|1719.6|1719.4|15766
1623682970000|2021-06-14 15:02:50|1720|1719.8|1720|1719.6|1720.4|1720.2|1719.8|1719.6|10046
1623682980000|2021-06-14 15:03:00|1719.8|1719.8|1720|1719.8|1720|1719.8|1719.8|1719.4|10198
1623682990000|2021-06-14 15:03:10|1720.2|1720|1720|1719.8|1720.2|1720|1719.8|1719.6|4737
1623683000000|2021-06-14 15:03:20|1720.2|1720|1720.2|1720|1720.6|1720.2|1720.2|1720|1238
1623683010000|2021-06-14 15:03:30|1720|1719.8|1720.4|1720|1720.4|1720|1720|1719.8|5689
1623683020000|2021-06-14 15:03:40|1720.2|1719.8|1720|1719.8|1720.2|1720|1719.8|1719.6|2431
1623683030000|2021-06-14 15:03:50|1719.8|1719.6|1720|1719.8|1720.2|1720|1719.6|1719.2|22161
1623683040000|2021-06-14 15:04:00|1719.8|1719.6|1719.8|1719.4|1720|1719.6|1719.4|1719|13377
1623683060000|2021-06-14 15:04:20|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.4|385
1623683070000|2021-06-14 15:04:30|1720.2|1720|1720.2|1720|1720.4|1720.2|1720.2|1719.8|9151
1623683080000|2021-06-14 15:04:40|1720|1719.8|1720|1719.8|1720.2|1720|1720|1719.8|701
1623683090000|2021-06-14 15:04:50|1720.2|1720|1720.2|1720|1720.4|1720.2|1720.2|1719.8|3038
1623683100000|2021-06-14 15:05:00|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|1797
1623683110000|2021-06-14 15:05:10|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|3555
1623683120000|2021-06-14 15:05:20|1720.4|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|7127
1623683130000|2021-06-14 15:05:30|1720.4|1720.2|1719.8|1719.6|1720.6|1720.2|1719.8|1719.4|5136
1623683140000|2021-06-14 15:05:40|1719.6|1719.4|1719.8|1719.6|1720|1719.6|1719.6|1719.4|1281
1623683150000|2021-06-14 15:05:50|1719.6|1719.4|1719.8|1719.4|1719.8|1719.6|1719.6|1719.4|2499
1623683160000|2021-06-14 15:06:00|1720|1719.6|1719.8|1719.4|1720|1719.8|1719.6|1719.4|4585
1623683170000|2021-06-14 15:06:10|1719.6|1719.6|1719.8|1719.4|1719.8|1719.6|1719.6|1719.4|1582
1623683180000|2021-06-14 15:06:20|1719.6|1719.2|1720|1719.8|1720|1719.8|1719.4|1719.2|4647
1623683190000|2021-06-14 15:06:30|1719.8|1719.6|1719.4|1719.2|1719.8|1719.6|1719.4|1719|8965
1623683200000|2021-06-14 15:06:40|1719.6|1719.4|1719.4|1719.2|1719.6|1719.4|1719.2|1719|4402
1623683210000|2021-06-14 15:06:50|1719.6|1719|1720|1719.8|1720|1719.8|1719.2|1719|15228
1623683220000|2021-06-14 15:07:00|1719.8|1719.6|1719.6|1719.4|1719.8|1719.6|1719.4|1719.2|5461
1623683230000|2021-06-14 15:07:10|1719.4|1719.2|1719.2|1719|1719.6|1719.2|1719.2|1719|6606
1623683240000|2021-06-14 15:07:20|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|760
1623683250000|2021-06-14 15:07:30|1719.8|1719.4|1719.8|1719.4|1719.8|1719.6|1719.6|1719.2|3693
1623683260000|2021-06-14 15:07:40|1719.6|1719.6|1719.8|1719.4|1719.8|1719.6|1719.6|1719.4|709
1623683270000|2021-06-14 15:07:50|1719.6||1719.6||1719.6||1719.6||1376
1623683280000|2021-06-14 15:08:00|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|10020
1623683290000|2021-06-14 15:08:10|1719.8|1719.4|1719.2|1719|1719.8|1719.4|1719.2|1719|4460
1623683300000|2021-06-14 15:08:20|1719.4|1718.8|1719.4|1719.2|1719.4|1719.2|1719.4|1718.8|1037
1623683310000|2021-06-14 15:08:30|1719|1718.8|1719.6|1719.2|1719.6|1719.4|1719|1718.8|27675
1623683320000|2021-06-14 15:08:40|1719.4|1719.4|1719.6|1719.4|1719.6|1719.4|1719.4|1719.4|5871
1623683330000|2021-06-14 15:08:50|1719.8|1719.6|1720|1719.8|1720|1719.8|1719.6|1719.4|18106
1623683340000|2021-06-14 15:09:00|1720.2|1720|1720|1719.8|1720.2|1720|1720|1719.8|15751
1623683350000|2021-06-14 15:09:10|1720.2|1720|1720|1719.8|1720.2|1720|1720|1719.8|1100
1623683360000|2021-06-14 15:09:20|1719.8|1719.6|1720|1719.8|1720.2|1720|1719.8|1719.6|2113
1623683370000|2021-06-14 15:09:30|1719.8|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|958
1623683380000|2021-06-14 15:09:40|1719.8|1719.6|1719.8|1719.6|1719.8|1719.8|1719.8|1719.6|22
1623683390000|2021-06-14 15:09:50|1720|1719.8|1720|1719.8|1720.2|1720|1720|1719.8|12265
1623683400000|2021-06-14 15:10:00|1719.8|1719.6|1719.8|1719.4|1719.8|1719.6|1719.6|1719.4|5415
1623683410000|2021-06-14 15:10:10|1719.6|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719.2|9400
1623683420000|2021-06-14 15:10:20|1719.4|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719.2|405
1623683430000|2021-06-14 15:10:30|1719.4|1719.2|1719.2|1719|1719.4|1719.2|1718.8|1718.6|10999
1623683440000|2021-06-14 15:10:40|1719|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|10169
1623683450000|2021-06-14 15:10:50|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.6|1718.4|9218
1623683460000|2021-06-14 15:11:00|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|2600
1623683470000|2021-06-14 15:11:10|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|10660
1623683480000|2021-06-14 15:11:20||1718.4||1718.6||1718.6||1718.4|1554
1623683490000|2021-06-14 15:11:30|1718.6|1718.4|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|1321
1623683500000|2021-06-14 15:11:40|1718.6|1718.4|1718.8|1718.6|1719|1718.8|1718.6|1718.4|24229
1623683510000|2021-06-14 15:11:50|1719|1718.4|1719|1718.8|1719.2|1718.8|1718.8|1718.4|3436
1623683520000|2021-06-14 15:12:00|1719.2|1719|1719.2|1719|1719.2|1719|1719.2|1719|1428
1623683530000|2021-06-14 15:12:10|1719|1718.8|1718.6|1718.4|1719.2|1718.8|1718.6|1718.4|20331
1623683540000|2021-06-14 15:12:20|||||||||1244
1623683550000|2021-06-14 15:12:30|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.2|1718|7509
1623683560000|2021-06-14 15:12:40|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|1287
1623683570000|2021-06-14 15:12:50|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|233
1623683580000|2021-06-14 15:13:00|1718.6|1718.4|1718.4|1718|1718.8|1718.6|1718.2|1718|25040
1623683590000|2021-06-14 15:13:10|1718.2|1718.2|1718.2|1717.8|1718.2|1718.2|1718.2|1717.8|3472
1623683600000|2021-06-14 15:13:20|1718|1718|1718|1717.8|1718.2|1718|1718|1717.6|2140
1623683610000|2021-06-14 15:13:30|1718.2|1718|1717.8|1717.6|1718.2|1718|1717.8|1717.6|2707
1623683620000|2021-06-14 15:13:40|1717.6|1717.4|1717.6|1717.4|1717.6|1717.6|1717.6|1717.4|918
1623683630000|2021-06-14 15:13:50|1717.8|1717.6|1717.4|1717.2|1717.8|1717.6|1717.4|1717.2|4174
1623683640000|2021-06-14 15:14:00|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.4|1717.2|4647
1623683650000|2021-06-14 15:14:10|1717.4|1717.4|1717.4|1717.2|1717.6|1717.4|1717.2|1717|11172
1623683660000|2021-06-14 15:14:20|1717.6|1717.4|1717|1716.8|1717.8|1717.6|1717|1716.8|5635
1623683670000|2021-06-14 15:14:30|1716.8|1716.6|1716|1715.8|1716.8|1716.6|1716|1715.8|13960
1623683680000|2021-06-14 15:14:40|1716.2|1716|1716.8|1716.4|1717|1716.6|1716.2|1716|10088
1623683690000|2021-06-14 15:14:50|1716.6|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716.2|3996
1623683700000|2021-06-14 15:15:00|1716.8|1716.4|1716.6|1716.4|1716.8|1716.6|1716.4|1716.2|1586
1623683710000|2021-06-14 15:15:10|1716.8|1716.2|1716.6|1716.4|1716.8|1716.4|1716.6|1716.2|253
1623683720000|2021-06-14 15:15:20|1716.4|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716.2|1627
1623683730000|2021-06-14 15:15:30|1716.4|1716.4|1717|1716.6|1717|1716.8|1716.4|1716.4|16621
1623683740000|2021-06-14 15:15:40|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.2|8977
1623683750000|2021-06-14 15:15:50|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.6|1716.2|6182
1623683760000|2021-06-14 15:16:00|1716.8|1716.4|1716.8|1716.6|1717|1716.6|1716.8|1716.4|0
1623683770000|2021-06-14 15:16:10|1717|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.4|3757
1623683780000|2021-06-14 15:16:20|1716.6|1716.4|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|1713
1623683790000|2021-06-14 15:16:30||1716.6||1716.6||1716.6||1716.6|1274
1623683800000|2021-06-14 15:16:40||1716.4||1716.6||1716.6||1716.4|0
1623683810000|2021-06-14 15:16:50|||||||||340
1623683820000|2021-06-14 15:17:00|1717|1716.8|1717.2|1716.8|1717.4|1717|1717|1716.8|6598
1623683830000|2021-06-14 15:17:10|1717|1717|1717.2|1716.8|1717.2|1717|1717|1716.8|2645
1623683840000|2021-06-14 15:17:20|1717|1717|1717|1716.6|1717.2|1717|1716.8|1716.6|2974
1623683850000|2021-06-14 15:17:30|1717.2|1716.8|1717.2|1717|1717.2|1717|1717|1716.8|455
1623683860000|2021-06-14 15:17:40|1717|1716.8|1717|1716.8|1717|1717|1716.8|1716.6|1316
1623683870000|2021-06-14 15:17:50|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.6|2637
1623683880000|2021-06-14 15:18:00|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.4|4093
1623683890000|2021-06-14 15:18:10|1716.6|1716.2|1716.4|1716.2|1716.8|1716.6|1716.4|1716.2|15453
1623683900000|2021-06-14 15:18:20|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1716|6916
1623683910000|2021-06-14 15:18:30|1716.6|1716.4|1716.4|1716.2|1716.6|1716.4|1716.4|1716.2|2794
1623683920000|2021-06-14 15:18:40|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1716|4324
1623683930000|2021-06-14 15:18:50|1716.2|1716|1716|1715.8|1716.4|1716.2|1715.6|1715.4|13568
1623683940000|2021-06-14 15:19:00|1715.8|1715.6|1716.2|1715.8|1716.2|1715.8|1715.8|1715.6|11251
1623683950000|2021-06-14 15:19:10|1716|1716|1716|1715.8|1716.2|1716|1715.8|1715.6|2325
1623683960000|2021-06-14 15:19:20|1716.2|1716|1716.2|1715.8|1716.4|1716.2|1716|1715.8|9270
1623683970000|2021-06-14 15:19:30|1716|1716|1716|1715.8|1716.2|1716|1715.8|1715.2|41982
1623683980000|2021-06-14 15:19:40|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|670
1623683990000|2021-06-14 15:19:50|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.4|1715.2|7300
1623684000000|2021-06-14 15:20:00|1715.8|1715.6|1716|1715.8|1716.2|1716|1715.8|1715.6|5528
1623684010000|2021-06-14 15:20:10|1716.2|1716|1715.8|1715.4|1716.2|1716|1715.6|1715.4|5423
1623684020000|2021-06-14 15:20:20|1715.6|1715.6|1716|1715.8|1716.2|1716|1715.6|1715.2|11135
1623684030000|2021-06-14 15:20:30|1716.2|1715.6|1716|1715.8|1716.2|1715.8|1716|1715.6|0
1623684040000|2021-06-14 15:20:40|1716.2|1716|1715.6|1715.4|1716.2|1716|1715.6|1715.4|4480
1623684050000|2021-06-14 15:20:50|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.8|1715.4|1057
1623684060000|2021-06-14 15:21:00|1715.6|1715.6|1715.6|1715.4|1715.8|1715.6|1715.4|1715.2|4728
1623684070000|2021-06-14 15:21:10|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.4|862
1623684080000|2021-06-14 15:21:20|1715.6|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.4|1164
1623684090000|2021-06-14 15:21:30|1715.6|1715.2|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|5662
1623684100000|2021-06-14 15:21:40|1715.8|1715.6|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|3127
1623684110000|2021-06-14 15:21:50|1715.8|1715.6|1715.8|1715.6|1716|1715.8|1715.6|1715.4|4692
1623684120000|2021-06-14 15:22:00|1715.6|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.4|2583
1623684130000|2021-06-14 15:22:10|1716|1715.4|1716|1715.8|1716|1715.8|1716|1715.4|2299
1623684140000|2021-06-14 15:22:20|||||||||1359
1623684150000|2021-06-14 15:22:30|1716.2|1716|1715.8|1715.6|1716.2|1716|1715.8|1715.6|6708
1623684160000|2021-06-14 15:22:40|1716||1715.8||1716||1715.8||740
1623684170000|2021-06-14 15:22:50|1716|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.8|1588
1623684180000|2021-06-14 15:23:00|1716||1716||1716||1716||0
1623684190000|2021-06-14 15:23:10|1716.2||1716||1716.2||1716||843
1623684200000|2021-06-14 15:23:20|1716.2||1716||1716.2||1716||873
1623684210000|2021-06-14 15:23:30|1715.8|1715.6|1716|1715.6|1716|1715.6|1715.8|1715.6|130
1623684220000|2021-06-14 15:23:40|1715.8|1715.8|1716|1715.8|1716|1715.8|1715.8|1715.8|859
1623684230000|2021-06-14 15:23:50|1715.8|1715.6|1715.8|1715.6|1716|1715.8|1715.8|1715.6|1437
1623684240000|2021-06-14 15:24:00|1716|1715.8|1716|1715.8|1716.2|1715.8|1716|1715.6|2629
1623684250000|2021-06-14 15:24:10|1716.2|1716|1716.4|1716|1716.4|1716|1716.2|1716|1480
1623684260000|2021-06-14 15:24:20|1716.2|1715.8|1716.2|1716|1716.2|1716|1716|1715.8|2416
1623684270000|2021-06-14 15:24:30|1716.4|1715.8|1716.2|1715.8|1716.4|1715.8|1716|1715.8|206
1623684280000|2021-06-14 15:24:40|1716||1716||1716||1716||180
1623684290000|2021-06-14 15:24:50|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|3747
1623684300000|2021-06-14 15:25:00|1716.4|1716.2|1716|1715.8|1716.4|1716.2|1716|1715.8|9673
1623684310000|2021-06-14 15:25:10|1716.2|1716|1716.2|1716|1716.2|1716|1716|1716|2120
1623684320000|2021-06-14 15:25:20|||||||||492
1623684330000|2021-06-14 15:25:30|1716|1715.8|1716.2|1716|1716.4|1716.2|1716|1715.8|7646
1623684340000|2021-06-14 15:25:40|1716.4|1715.8|1715.8|1715.6|1716.4|1715.8|1715.8|1715.6|2643
1623684350000|2021-06-14 15:25:50|1715.6|1715.4|1715.8|1715.6|1716|1715.6|1715.6|1715.4|7463
1623684360000|2021-06-14 15:26:00|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|3013
1623684370000|2021-06-14 15:26:10|||||||||778
1623684380000|2021-06-14 15:26:20|||||||||623
1623684390000|2021-06-14 15:26:30|1715.8|1715.6|1715.4|1715.2|1716|1715.8|1715.4|1715.2|8045
1623684400000|2021-06-14 15:26:40|1715.2|1715|1715.2|1715|1715.4|1715.2|1715.2|1715|1188
1623684410000|2021-06-14 15:26:50|1715.4|1715.2|1715.2|1714.8|1715.4|1715.2|1715|1714.8|10664
1623684420000|2021-06-14 15:27:00|1715|1715|1714.8|1714.6|1715.4|1715|1714.8|1714.6|8637
1623684430000|2021-06-14 15:27:10|1714.6|1714.4|1714.2|1713.8|1714.6|1714.4|1714|1713.8|9931
1623684440000|2021-06-14 15:27:20|1714|1714|1713.8|1713.6|1714|1714|1713.8|1713.6|2405
1623684450000|2021-06-14 15:27:30|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.4|1713|2135
1623684460000|2021-06-14 15:27:40|1713.2|1712.8|1713.2|1713|1713.2|1713|1712.6|1712.2|28133
1623684470000|2021-06-14 15:27:50|1713.4|1712.8|1713.2|1713|1713.4|1713.2|1713.2|1712.8|9358
1623684480000|2021-06-14 15:28:00|1713.4|1712.8|1713.8|1713.4|1714|1713.6|1713.4|1712.8|12444
1623684490000|2021-06-14 15:28:10|1713.6|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|3704
1623684500000|2021-06-14 15:28:20|1713.4|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1713|874
1623684510000|2021-06-14 15:28:30|1713.6|1713.4|1713.6|1713.2|1713.6|1713.4|1713.6|1713.2|1060
1623684520000|2021-06-14 15:28:40|1713.4|1713|1713.6|1713.2|1713.6|1713.4|1713.4|1713|4132
1623684540000|2021-06-14 15:29:00|1713.4|1713|1713.2|1713|1713.4|1713.2|1713.2|1713|1083
1623684550000|2021-06-14 15:29:10|1713.4||1713.4||1713.4||1713.4||2350
1623684560000|2021-06-14 15:29:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|1216
1623684570000|2021-06-14 15:29:30|1713.8|1713.4|1713.6|1713.4|1714|1713.6|1713.6|1713.4|8558
1623684580000|2021-06-14 15:29:40|1713.8||1713.6||1713.8||1713.6||2153
1623684590000|2021-06-14 15:29:50|||||||||699
1623740400000|2021-06-15 07:00:00|1708.2|1706|1706|1704.2|1710|1706.6|1705|1704|84347
1623740410000|2021-06-15 07:00:10|1706.2|1704|1704.4|1703.2|1706.2|1704.4|1704.2|1703.2|4339
1623740420000|2021-06-15 07:00:20|1704.2|1703.4|1704|1702.2|1704.2|1703.6|1703.8|1702.2|2519
1623740430000|2021-06-15 07:00:30|1703.8|1702|1703|1702|1703.8|1702.2|1702|1701.2|9043
1623740440000|2021-06-15 07:00:40|1703.4|1702.2|1705|1703.2|1705|1703.2|1703|1702.2|8314
1623740450000|2021-06-15 07:00:50|1705.4|1703.4|1706.2|1705|1706.4|1705.2|1704.8|1703.4|12031
1623740460000|2021-06-15 07:01:00|1706|1705.4|1705|1704.2|1706.2|1705.6|1704.8|1704|2126
1623740470000|2021-06-15 07:01:10|1705.2|1704.4|1705.4|1704.6|1706.4|1705.8|1705|1704.2|3988
1623740480000|2021-06-15 07:01:20|1705.8|1705|1706.4|1705.8|1706.6|1705.8|1705.6|1705|882
1623740490000|2021-06-15 07:01:30|1706.2|1705.6|1705.4|1704.8|1706.2|1705.6|1705.2|1704.2|18416
1623740500000|2021-06-15 07:01:40|1705.6|1705|1706.2|1705.6|1706.2|1705.8|1705.6|1705|3649
1623740510000|2021-06-15 07:01:50|1706|1705.4|1706.8|1706.2|1708|1707.2|1706|1705.2|2931
1623740520000|2021-06-15 07:02:00|1706.6|1706|1706.2|1705.4|1706.8|1706.4|1705.8|1705.2|8128
1623740530000|2021-06-15 07:02:10|1706|1705.2|1705.8|1705.2|1706|1705.2|1705.6|1705|2437
1623740540000|2021-06-15 07:02:20|1706|1705.4|1706|1705.4|1706.2|1705.6|1706|1705.4|0
1623740550000|2021-06-15 07:02:30|1706.2|1705.6|1706.6|1706|1706.8|1706|1706|1705.6|1963
1623740560000|2021-06-15 07:02:40|1706.4|1705.8|1706|1705.2|1706.6|1705.8|1706|1705.2|3348
1623740570000|2021-06-15 07:02:50|1705.8|1705|1703.8|1703.2|1705.8|1705.2|1703.8|1703.2|24002
1623740580000|2021-06-15 07:03:00|1703.6|1703.4|1703|1702.2|1704|1703.4|1703|1702.2|6308
1623740590000|2021-06-15 07:03:10|1702.8|1702.4|1702.8|1702|1703.4|1702.6|1702.8|1702|806
1623740600000|2021-06-15 07:03:20|1703|1702.2|1703|1702.4|1703.6|1703|1702.8|1702.2|2604
1623740610000|2021-06-15 07:03:30|1703.2|1703|1703|1702.4|1703.2|1703|1703|1702.4|5000
1623740620000|2021-06-15 07:03:40|1703.4|1702.6|1703.4|1702.6|1703.6|1702.6|1703.4|1702.6|983
1623740630000|2021-06-15 07:03:50|1703.6|1702.8|1703.8|1702.8|1703.8|1703|1703.6|1702.6|4000
1623740640000|2021-06-15 07:04:00|1703.6|1703|1701.6|1701.2|1703.6|1703|1701.6|1701.2|16799
1623740650000|2021-06-15 07:04:10|1701.4|1701|1703|1702.4|1704|1703.2|1701.4|1701|11306
1623740660000|2021-06-15 07:04:20|1703.4|1702.6|1703.6|1703.4|1704.2|1703.8|1703.2|1702.6|11269
1623740670000|2021-06-15 07:04:30|1703.4|1703.2|1703|1702.4|1703.8|1703.4|1703|1702.2|9082
1623740680000|2021-06-15 07:04:40||1702.2||1702.6||1702.6||1702.2|354
1623740690000|2021-06-15 07:04:50|1703.2|1702.8|1704.2|1703.2|1704.2|1703.6|1703.2|1702.8|2199
1623740700000|2021-06-15 07:05:00|1704|1703|1702.4|1701.4|1704|1703.2|1702.4|1701.4|6464
1623740710000|2021-06-15 07:05:10|1702.2|1701.2|1700.8|1700.4|1702.2|1701.4|1700.8|1700.2|15886
1623740720000|2021-06-15 07:05:20|1701|1700.2|1701.6|1700.8|1702|1701.4|1701|1700.2|9565
1623740730000|2021-06-15 07:05:30|1701.4|1700.6|1701.2|1700.4|1701.4|1701.2|1701.2|1700.4|12177
1623740740000|2021-06-15 07:05:40|1701|1700.6|1700.2|1699.8|1701|1700.6|1700|1699.2|53291
1623740750000|2021-06-15 07:05:50|1700|1699.4|1699.6|1699.2|1700|1699.4|1699.6|1699|300
1623740760000|2021-06-15 07:06:00|1699.8|1699|1698.6|1698|1699.8|1699.2|1698.6|1698|9007
1623740770000|2021-06-15 07:06:10|1698.4|1697.6|1698.6|1698.2|1698.8|1698.4|1698|1697.6|34455
1623740780000|2021-06-15 07:06:20|1698.8|1698|1700.4|1699.8|1700.4|1699.8|1698.8|1698|6707
1623740790000|2021-06-15 07:06:30|1700.6|1700|1700.6|1700|1701|1700.4|1700.6|1699.8|1553
1623740800000|2021-06-15 07:06:40|1700.4|1699.8|1699.6|1699|1700.4|1699.8|1699.6|1699|629
1623740810000|2021-06-15 07:06:50|1699.8|1699.2|1699.6|1699|1699.8|1699.4|1699.6|1699|891
1623740820000|2021-06-15 07:07:00|1699.4|1699.2|1699.6|1699|1699.6|1699.2|1699.4|1699|1338
1623740830000|2021-06-15 07:07:10|1699.4|1699.2|1700.2|1699.6|1700.4|1700|1699.4|1699|3999
1623740840000|2021-06-15 07:07:20|1700|1699.4|1698.8|1698.2|1700|1699.4|1698.8|1698.2|14900
1623740850000|2021-06-15 07:07:30|1699|1698.8|1698.8|1698.2|1699|1698.8|1698.8|1698.2|2100
1623740860000|2021-06-15 07:07:40|1699|1698.4|1699.2|1698.8|1699.6|1699.2|1698.8|1698.2|10358
1623740870000|2021-06-15 07:07:50|1699.6|1698.6|1699.4|1699.2|1699.6|1699.4|1699.2|1698.6|4309
1623740880000|2021-06-15 07:08:00|1699.6|1699.4|1699.6|1699|1700|1699.8|1699.2|1698.8|9821
1623740890000|2021-06-15 07:08:10|1699.8|1699.2|1700.6|1700.2|1700.6|1700.2|1699.6|1699.2|5812
1623740900000|2021-06-15 07:08:20|1700.4|1700|1700.4|1700|1700.4|1700|1700.2|1700|1642
1623740910000|2021-06-15 07:08:30|1700.6|1700.2|1699.8|1699.2|1700.6|1700.2|1699.8|1699.2|5795
1623740920000|2021-06-15 07:08:40|1700|1699.4|1700.2|1699.8|1700.2|1699.8|1700|1699.4|1348
1623740930000|2021-06-15 07:08:50|1699.8|1699.6|1700.2|1699.6|1700.2|1699.8|1699.8|1699.2|3617
1623740940000|2021-06-15 07:09:00||1700||1700||1700||1700|0
1623740950000|2021-06-15 07:09:10|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|1630
1623740960000|2021-06-15 07:09:20|1700.2|1699.8|1700|1699.4|1700.2|1699.8|1700|1699.4|2720
1623740970000|2021-06-15 07:09:30|1700.2|1700|1700|1699.6|1700.4|1700|1699.8|1699.6|1103
1623740980000|2021-06-15 07:09:40|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.8|1699.4|980
1623740990000|2021-06-15 07:09:50|1699.8|1699.4|1697.8|1697.2|1699.8|1699.4|1697.4|1697|48668
1623741000000|2021-06-15 07:10:00|1698|1697.4|1698.6|1698|1699.2|1698.4|1697.8|1697.2|8333
1623741010000|2021-06-15 07:10:10|1698.8|1697.8|1699.2|1698.4|1699.6|1698.8|1698.4|1697.8|17753
1623741030000|2021-06-15 07:10:30|1699.4|1698.6|1699.2|1699|1700.2|1699.8|1699|1698.6|7900
1623741040000|2021-06-15 07:10:40|1699|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.4|3996
1623741050000|2021-06-15 07:10:50|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.8|1698.2|994
1623741060000|2021-06-15 07:11:00|1698.6|1698.2|1698.8|1698.2|1698.8|1698.2|1698.4|1698|3376
1623741070000|2021-06-15 07:11:10|||||||||392
1623741080000|2021-06-15 07:11:20||1698||1698.2||1698.4||1698|403
1623741090000|2021-06-15 07:11:30|1699|1698.4|1699.8|1699.2|1700|1699.6|1699|1698.4|7590
1623741100000|2021-06-15 07:11:40|1700|1699.4|1700|1699.2|1700|1699.6|1699.8|1699.2|296
1623741110000|2021-06-15 07:11:50|1699.8||1699.8||1700||1699.8||0
1623741120000|2021-06-15 07:12:00|1700|1699.4|1700.4|1700|1700.4|1700|1700|1699.4|13600
1623741130000|2021-06-15 07:12:10|1700.6|1700.2|1700.6|1700|1700.6|1700.4|1700.6|1700|734
1623741140000|2021-06-15 07:12:20|1700.4|1699.8|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|738
1623741150000|2021-06-15 07:12:30|1700.4|1700|1700.4|1700|1700.6|1700.2|1700.4|1700|560
1623741160000|2021-06-15 07:12:40|1700.2|1700.2|1699.8|1699.2|1700.2|1700.2|1699.8|1699.2|3284
1623741170000|2021-06-15 07:12:50|1700.2|1699.4|1700.4|1700|1700.6|1700.2|1700.2|1699.4|1400
1623741180000|2021-06-15 07:13:00|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|2981
1623741190000|2021-06-15 07:13:10|1700.4|1700.2|1700.2|1699.8|1700.4|1700.4|1700.2|1699.8|3400
1623741200000|2021-06-15 07:13:20||1700||1699.4||1700||1699.4|0
1623741210000|2021-06-15 07:13:30|1700|1699.2|1699.2|1698.8|1700|1699.2|1698.6|1698|8805
1623741220000|2021-06-15 07:13:40|1699|1698.6|1699|1698.6|1699|1698.6|1699|1698.2|221
1623741230000|2021-06-15 07:13:50|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|0
1623741240000|2021-06-15 07:14:00|1698.8||1698.6||1698.8||1698.6||1250
1623741250000|2021-06-15 07:14:10|1698.8|1698.4|1699|1698.4|1699|1698.8|1698.8|1698.4|754
1623741260000|2021-06-15 07:14:20|1699.2|1698.6|1700.4|1700|1700.4|1700|1699.2|1698.6|10566
1623741280000|2021-06-15 07:14:40|1700.6|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700|4069
1623741290000|2021-06-15 07:14:50|1700.6|1700.4|1701.2|1700.6|1701.2|1700.8|1700.6|1700.2|3527
1623741300000|2021-06-15 07:15:00|1701.4|1700.8|1701.4|1701|1701.8|1701.4|1701.4|1700.8|1177
1623741310000|2021-06-15 07:15:10|1701.6|1700.8|1701.4|1700.8|1701.6|1701|1701.4|1700.8|810
1623741320000|2021-06-15 07:15:20|1701.2|1701|1700.2|1700|1701.2|1701|1700|1699.6|8028
1623741330000|2021-06-15 07:15:30|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.4|1699|796
1623741340000|2021-06-15 07:15:40||1699.6||1699.4||1699.6||1699.4|0
1623741350000|2021-06-15 07:15:50|1700.2|1700|1700.6|1700.2|1700.6|1700.4|1700|1699.6|28128
1623741370000|2021-06-15 07:16:10|1700.4|1700|1700|1699.8|1700.6|1700.4|1700|1699.8|2143
1623741380000|2021-06-15 07:16:20|1700.2|1699.6|1700.4|1700.2|1700.6|1700.2|1700|1699.6|7826
1623741390000|2021-06-15 07:16:30|1700.2|1700|1700.6|1700.4|1700.6|1700.4|1700.2|1700|1565
1623741400000|2021-06-15 07:16:40|1701|1700.6|1701.2|1700.8|1701.4|1701.2|1701|1700.6|17055
1623741410000|2021-06-15 07:16:50|1701.4||1701.4||1701.4||1701.4||0
1623741420000|2021-06-15 07:17:00|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1700.8|739
1623741430000|2021-06-15 07:17:10|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|980
1623741440000|2021-06-15 07:17:20|1701.2|1700.8|1701|1700.8|1701.4|1700.8|1701|1700.6|1819
1623741460000|2021-06-15 07:17:40|1701.2|1701|1701.8|1701.4|1702|1701.6|1701.2|1701|3961
1623741470000|2021-06-15 07:17:50||1701.6||1701.6||1701.6||1701.6|0
1623741480000|2021-06-15 07:18:00|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|403
1623741490000|2021-06-15 07:18:10|1702.2||1702.2||1702.2||1702.2||932
1623741500000|2021-06-15 07:18:20|1702.4|1702|1702.2|1702|1702.6|1702.4|1702|1701.8|4057
1623741510000|2021-06-15 07:18:30|1702.4|1702.2|1703.6|1703.4|1703.8|1703.6|1702.4|1702|5863
1623741520000|2021-06-15 07:18:40|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|1674
1623741530000|2021-06-15 07:18:50|1703.6|1703.4|1704|1703.8|1704|1703.8|1703.6|1703.4|1200
1623741540000|2021-06-15 07:19:00|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.4|2500
1623741550000|2021-06-15 07:19:10|1704|1703.4|1703.8|1703.6|1704.2|1704|1703.8|1703.4|1421
1623741560000|2021-06-15 07:19:20|1704|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|6128
1623741570000|2021-06-15 07:19:30|1704.2||1704||1704.2||1704||0
1623741580000|2021-06-15 07:19:40|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|314
1623741590000|2021-06-15 07:19:50|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|825
1623741600000|2021-06-15 07:20:00|1704|1704|1704.6|1704.4|1704.8|1704.6|1704|1704|6730
1623741610000|2021-06-15 07:20:10|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1704|1703.8|3323
1623741620000|2021-06-15 07:20:20|1704.4|1704|1702.8|1702.4|1704.4|1704|1702.8|1702.4|11570
1623741630000|2021-06-15 07:20:30|1702.6|1702.2|1703.2|1702.8|1703.2|1703|1702.6|1702.2|5879
1623741640000|2021-06-15 07:20:40|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.4|1702.2|6119
1623741650000|2021-06-15 07:20:50|1702.6|1702.2|1703|1702.6|1703|1702.6|1702|1701.6|5343
1623741660000|2021-06-15 07:21:00|1703.4|1702.8|1703|1702.4|1703.4|1703|1702.8|1702.4|7051
1623741670000|2021-06-15 07:21:10|1702.8|1702.6|1703.2|1702.8|1703.2|1702.8|1702.8|1702.4|4887
1623741680000|2021-06-15 07:21:20|1703.4|1703|1703.8|1703.4|1703.8|1703.6|1703.4|1703|1409
1623741700000|2021-06-15 07:21:40|1703.6|1703.2|1703|1702.4|1703.6|1703.2|1703|1702.4|2952
1623741710000|2021-06-15 07:21:50|1702.8|1702.2|1703.2|1702.8|1703.6|1703.2|1702.6|1702.2|5927
1623741720000|2021-06-15 07:22:00|1703|1703|1703|1702.6|1703|1703|1702.8|1702.4|2646
1623741730000|2021-06-15 07:22:10|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|909
1623741740000|2021-06-15 07:22:20|1703|1702.8|1703|1702.6|1703.4|1703|1703|1702.6|3031
1623741750000|2021-06-15 07:22:30||1702.8||1702.8||1702.8||1702.8|150
1623741760000|2021-06-15 07:22:40|1702.8|1702.6|1704.4|1704|1704.6|1704.2|1702.8|1702.6|5657
1623741770000|2021-06-15 07:22:50||1703.8||1703.8||1703.8||1703.8|0
1623741780000|2021-06-15 07:23:00|1704.2|1703.6|1704.4|1704.2|1704.4|1704.2|1703.8|1703.6|3715
1623741790000|2021-06-15 07:23:10|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.2|2781
1623741800000|2021-06-15 07:23:20||1704.4||1704.4||1704.4||1704.4|664
1623741810000|2021-06-15 07:23:30|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|0
1623741820000|2021-06-15 07:23:40|1704.4|1704|1705.6|1705.4|1705.8|1705.4|1704.4|1704|5798
1623741830000|2021-06-15 07:23:50|1705.8|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.4|3394
1623741840000|2021-06-15 07:24:00|1706.2|1705.8|1707.8|1707.6|1708|1707.8|1706.2|1705.8|21783
1623741850000|2021-06-15 07:24:10|1708|1707.8|1708|1707.8|1708.4|1708.2|1708|1707.8|4216
1623741860000|2021-06-15 07:24:20|1707.8|1707.6|1707.2|1707|1707.8|1707.6|1707.2|1707|3674
1623741870000|2021-06-15 07:24:30|1707.4|1706.8|1707.8|1707.4|1708.2|1708|1707|1706.8|6307
1623741880000|2021-06-15 07:24:40|1707.6|1707.2|1707.6|1707|1707.6|1707.4|1707.4|1707|2333
1623741890000|2021-06-15 07:24:50|1707.4|1707.2|1706.8|1706.6|1707.6|1707.2|1706.6|1706.4|4465
1623741900000|2021-06-15 07:25:00|1706.6|1706.4|1706.4|1706|1706.6|1706.4|1706.4|1706|500
1623741910000|2021-06-15 07:25:10|1706.6|1706.2|1707|1706.8|1707|1706.8|1706.6|1706.2|1395
1623741920000|2021-06-15 07:25:20|1706.8|1706.6|1707.2|1706.8|1707.6|1707.4|1706.6|1706.2|12045
1623741930000|2021-06-15 07:25:30|1707.4|1706.6|1707.2|1706.8|1707.4|1706.8|1707|1706.6|1295
1623741940000|2021-06-15 07:25:40|1706.8|1706.6|1706.2|1705.8|1707.2|1706.8|1706.2|1705.8|3608
1623741950000|2021-06-15 07:25:50|1706|1705.6|1706.6|1706.2|1706.6|1706.2|1705.8|1705.6|2660
1623741960000|2021-06-15 07:26:00|1706.4|1706.4|1706.2|1706|1706.8|1706.4|1706|1705.6|2596
1623741970000|2021-06-15 07:26:10|1706|1705.8|1706.2|1705.6|1706.2|1705.8|1706|1705.4|1350
1623741980000|2021-06-15 07:26:20|1706|1705.8|1706.6|1706.2|1706.6|1706.2|1706|1705.6|5023
1623741990000|2021-06-15 07:26:30|1706.8|1706|1707|1706.6|1707|1706.6|1706.4|1706|1983
1623742000000|2021-06-15 07:26:40|1707.2|1706.8|1707.4|1707|1707.6|1707.2|1707.2|1706.8|2380
1623742010000|2021-06-15 07:26:50|1707.2|1706.8|1707.2|1706.8|1707.4|1706.8|1707.2|1706.8|213
1623742020000|2021-06-15 07:27:00|1707|1707|1707.4|1707|1707.4|1707.2|1707|1707|1042
1623742030000|2021-06-15 07:27:10|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.6|1707.2|1839
1623742040000|2021-06-15 07:27:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|772
1623742050000|2021-06-15 07:27:30|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1750
1623742060000|2021-06-15 07:27:40|1707.4|1707|1707.8|1707.6|1707.8|1707.6|1707.4|1707|1843
1623742070000|2021-06-15 07:27:50|1708|1707.4|1707.8|1707.4|1708|1707.6|1707.8|1707.4|4277
1623742080000|2021-06-15 07:28:00|1708.2|1707.6|1708.6|1708.2|1708.6|1708.4|1708|1707.6|6210
1623742090000|2021-06-15 07:28:10|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|543
1623742110000|2021-06-15 07:28:30|1709|1708.6|1709|1708.6|1709|1708.8|1709|1708.6|2335
1623742120000|2021-06-15 07:28:40|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.2|2422
1623742130000|2021-06-15 07:28:50|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.2|7113
1623742140000|2021-06-15 07:29:00|1708.6|1708.6|1708.6|1708.2|1708.8|1708.6|1708.4|1708|6955
1623742150000|2021-06-15 07:29:10|1708.4|1708|1708|1707.4|1708.6|1708.4|1707.8|1707.4|4851
1623742160000|2021-06-15 07:29:20|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.6|1707.4|3739
1623742170000|2021-06-15 07:29:30|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.4|1707.2|5622
1623742180000|2021-06-15 07:29:40|1708.4|1707.4|1708.4|1708|1708.4|1708|1708.2|1707.4|7448
1623742190000|2021-06-15 07:29:50|1708.6|1708.2|1708.8|1708.6|1708.8|1708.6|1708.6|1708|2356
1623742200000|2021-06-15 07:30:00|1709|1708.8|1708.8|1708.4|1709.4|1709.2|1708.8|1708.4|11482
1623742210000|2021-06-15 07:30:10|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|1233
1623742220000|2021-06-15 07:30:20|1708|1707.6|1707.4|1707|1708|1707.6|1707.4|1707|4294
1623742230000|2021-06-15 07:30:30|1707.2|1706.8|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|5765
1623742240000|2021-06-15 07:30:40|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706.4|1706|2353
1623742250000|2021-06-15 07:30:50|1706.8|1706.2|1705.8|1705.4|1706.8|1706.6|1705.8|1705.4|7625
1623742260000|2021-06-15 07:31:00|1706.2|1705.6|1705.8|1705.4|1706.2|1706|1705.2|1705|12567
1623742270000|2021-06-15 07:31:10|1705.6|1704.8|1705.4|1705|1705.6|1705.2|1705|1704.6|29852
1623742280000|2021-06-15 07:31:20|1705.2|1704.8|1704.2|1703.8|1705.2|1704.8|1704.2|1703.8|2271
1623742290000|2021-06-15 07:31:30|1704|1703.6|1703|1702.6|1704|1703.6|1703|1702.6|6658
1623742300000|2021-06-15 07:31:40|1702.8|1702.4|1703|1702.4|1703|1702.8|1702.8|1702.4|2165
1623742310000|2021-06-15 07:31:50|1702.8|1702.6|1703|1702.6|1703|1702.8|1702.4|1702.2|1710
1623742320000|2021-06-15 07:32:00|1702.8|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.6|2604
1623742330000|2021-06-15 07:32:10|1702.8|1702.8|1702.4|1702|1702.8|1702.8|1702.4|1701.8|1556
1623742340000|2021-06-15 07:32:20|1702.2|1701.8|1703|1702.6|1703|1702.6|1702|1701.6|4084
1623742350000|2021-06-15 07:32:30|||||||||70
1623742360000|2021-06-15 07:32:40|1702.6|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.2|5764
1623742370000|2021-06-15 07:32:50|1702.8|1702.6|1703.2|1703|1703.2|1703|1702.8|1702.6|994
1623742380000|2021-06-15 07:33:00|1703|1702.8|1702.6|1702|1703|1702.8|1702.6|1702|8688
1623742390000|2021-06-15 07:33:10||1702.2||1702.2||1702.2||1702.2|500
1623742400000|2021-06-15 07:33:20|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1701.8|998
1623742410000|2021-06-15 07:33:30|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|4903
1623742420000|2021-06-15 07:33:40|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|1214
1623742430000|2021-06-15 07:33:50|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.6|838
1623742440000|2021-06-15 07:34:00|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|238
1623742450000|2021-06-15 07:34:10|1702.4|1702|1702|1701.8|1702.4|1702.2|1702|1701.6|4394
1623742470000|2021-06-15 07:34:30|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.2|326
1623742480000|2021-06-15 07:34:40|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|200
1623742490000|2021-06-15 07:34:50|1701|1700.8|1700.4|1700|1701.2|1701|1700.2|1700|9301
1623742500000|2021-06-15 07:35:00|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.6|1699.4|62000
1623742510000|2021-06-15 07:35:10|1699.6|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699|0
1623742520000|2021-06-15 07:35:20||1699||1699||1699||1699|0
1623742530000|2021-06-15 07:35:30|1699.2||1699.4||1699.4||1699.2||676
1623742540000|2021-06-15 07:35:40|1699.2|1699.2|1699|1698.6|1699.2|1699.2|1699|1698.6|4884
1623742550000|2021-06-15 07:35:50|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699|1698.8|2696
1623742560000|2021-06-15 07:36:00|1699|1699|1698.8|1698.4|1699.2|1699|1698.6|1698.4|2140
1623742570000|2021-06-15 07:36:10|1699|1698.6|1699|1698.6|1699|1698.8|1699|1698.6|458
1623742580000|2021-06-15 07:36:20|1698.8|1698.8|1698.4|1698.2|1698.8|1698.8|1698.4|1698|1692
1623742590000|2021-06-15 07:36:30|1698.6|1698|1698.4|1698|1698.6|1698.2|1698.4|1698|3295
1623742600000|2021-06-15 07:36:40|1698.6|1698.2|1698|1697.8|1698.6|1698.2|1698|1697.6|11521
1623742610000|2021-06-15 07:36:50|1698.2|1698|1698.4|1698.2|1698.8|1698.2|1698.2|1698|1692
1623742620000|2021-06-15 07:37:00|1698.8|1698.4|1699|1698.8|1699|1698.8|1698.4|1698.4|1956
1623742630000|2021-06-15 07:37:10|1699.2|1699|1700|1699.6|1700|1699.6|1699.2|1699|6962
1623742640000|2021-06-15 07:37:20|1699.8|1699.4|1699.2|1699|1699.8|1699.6|1699.2|1699|3918
1623742650000|2021-06-15 07:37:30|1699.4|1698.8|1699.4|1699|1699.4|1699|1699.4|1698.8|0
1623742660000|2021-06-15 07:37:40|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1699.6|1699|852
1623742670000|2021-06-15 07:37:50|1699.6|1699.2|1699.2|1698.8|1699.6|1699.4|1699|1698.6|0
1623742680000|2021-06-15 07:38:00|1699|1698.6|1698.2|1698|1699|1698.6|1698|1697.6|6590
1623742690000|2021-06-15 07:38:10|1698.4|1698.2|1698.8|1698.4|1699|1698.6|1698.4|1698.2|2939
1623742700000|2021-06-15 07:38:20|1699|1698.6|1699|1698.8|1699|1698.8|1699|1698.6|4390
1623742710000|2021-06-15 07:38:30|||||||||1200
1623742720000|2021-06-15 07:38:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699.2|1698.8|143
1623742730000|2021-06-15 07:38:50|1699|1699|1700.6|1700.2|1700.6|1700.2|1699|1699|1536
1623742740000|2021-06-15 07:39:00|1700.4|1700|1700.8|1700.4|1700.8|1700.4|1700.4|1700|302
1623742750000|2021-06-15 07:39:10|1700.6|1700.6|1700.6|1700.2|1700.6|1700.6|1700.6|1700|4623
1623742760000|2021-06-15 07:39:20|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|1328
1623742770000|2021-06-15 07:39:30|1700.4|1700.4|1700.4|1700|1700.4|1700.4|1700.4|1700|4623
1623742780000|2021-06-15 07:39:40|1700.2|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.8|542
1623742790000|2021-06-15 07:39:50|1700.6|1700.2|1701.2|1700.8|1701.2|1700.8|1700.6|1700|9768
1623742800000|2021-06-15 07:40:00|1701|1700.6|1701|1700.6|1701.2|1700.8|1701|1700.6|206
1623742820000|2021-06-15 07:40:20|1700.8||1700.8||1700.8||1700.8||12
1623742830000|2021-06-15 07:40:30|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|682
1623742840000|2021-06-15 07:40:40||1700.4||1700.2||1700.4||1700.2|0
1623742850000|2021-06-15 07:40:50|1700.8|1700.4|1701.4|1701|1701.6|1701.2|1700.8|1700.4|1812
1623742860000|2021-06-15 07:41:00|1701.2|1700.8|1701.2|1701|1701.4|1701.2|1701|1700.8|1538
1623742870000|2021-06-15 07:41:10|1701.4||1701.4||1701.4||1701.2||1155
1623742880000|2021-06-15 07:41:20|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.6|1610
1623742890000|2021-06-15 07:41:30|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.8|1700.4|4000
1623742900000|2021-06-15 07:41:40||1700.6||1700.4||1700.6||1700.4|2303
1623742920000|2021-06-15 07:42:00|1700.4|1700.2|1700.8|1700.4|1700.8|1700.6|1700.2|1700|7018
1623742930000|2021-06-15 07:42:10|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.4|2033
1623742940000|2021-06-15 07:42:20|1701.2|1700.8|1701.4|1701.2|1701.6|1701.4|1701.2|1700.8|60
1623742950000|2021-06-15 07:42:30|1701.6|1701|1701.4|1701|1701.6|1701|1701.4|1701|0
1623742960000|2021-06-15 07:42:40|||||||||100
1623742970000|2021-06-15 07:42:50|1701.2||1701.2||1701.2||1701.2||0
1623742980000|2021-06-15 07:43:00|1701|1700.8|1701.8|1701.6|1702|1701.6|1700.6|1700.2|8439
1623742990000|2021-06-15 07:43:10|1702|1701.4|1701.8|1701.4|1702|1701.4|1701.8|1701.4|0
1623743000000|2021-06-15 07:43:20|1702|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|1045
1623743010000|2021-06-15 07:43:30|1701.6|1701.4|1702.4|1702|1702.4|1702|1701.6|1701.4|7797
1623743030000|2021-06-15 07:43:50|1702.2|1701.8|1702.2|1701.6|1702.2|1701.8|1702|1701.6|0
1623743040000|2021-06-15 07:44:00|1702|1701.4|1701.6|1701|1702|1701.4|1701.6|1701|1606
1623743050000|2021-06-15 07:44:10|1701.4|1700.8|1701|1700.8|1701.4|1701|1701|1700.6|0
1623743060000|2021-06-15 07:44:20|1701.2|1700.6|1700.8|1700.4|1701.2|1700.6|1700.6|1700.4|2109
1623743070000|2021-06-15 07:44:30|1700.6|1700.6|1701|1700.6|1701|1700.6|1700.6|1700.6|480
1623743080000|2021-06-15 07:44:40|1701.2|1700.8|1701.8|1701.4|1702|1701.6|1701.2|1700.8|6866
1623743090000|2021-06-15 07:44:50|1702|1701.6|1701.8|1701.4|1702.2|1701.8|1701.2|1701|5106
1623743100000|2021-06-15 07:45:00|1702|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|2121
1623743110000|2021-06-15 07:45:10|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.4|1701|3055
1623743130000|2021-06-15 07:45:30|1701.6|1701.4|1702.2|1701.8|1702.2|1701.8|1701.6|1701.4|4021
1623743140000|2021-06-15 07:45:40|1702.4|1702|1702.6|1702.4|1702.8|1702.6|1702.4|1702|5054
1623743150000|2021-06-15 07:45:50|1702.4|1702.2|1702.8|1702.4|1702.8|1702.6|1702.4|1702|8521
1623743160000|2021-06-15 07:46:00|1703|1702.6|1703|1702.6|1703.2|1702.8|1703|1702.4|2751
1623743180000|2021-06-15 07:46:20|1702.8|1702.8|1703.2|1702.8|1703.2|1702.8|1702.6|1702.4|4884
1623743200000|2021-06-15 07:46:40|1703.4|1703|1703.4|1703.2|1703.6|1703.4|1703.2|1703|1185
1623743210000|2021-06-15 07:46:50|1703.6|1703|1703.4|1703.2|1703.6|1703.2|1703.2|1703|2393
1623743220000|2021-06-15 07:47:00|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|1953
1623743240000|2021-06-15 07:47:20|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.4|1703.2|0
1623743250000|2021-06-15 07:47:30|1704.2|1703.4|1704|1703.8|1704.2|1703.8|1703.6|1703.4|3970
1623743260000|2021-06-15 07:47:40|1704.2||1704.2||1704.2||1704.2||0
1623743270000|2021-06-15 07:47:50|1704|1703.6|1704.2|1704|1704.2|1704|1703.8|1703.6|2227
1623743280000|2021-06-15 07:48:00|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1704|1677
1623743290000|2021-06-15 07:48:10|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.6|6620
1623743300000|2021-06-15 07:48:20|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|895
1623743310000|2021-06-15 07:48:30|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1703.8|578
1623743320000|2021-06-15 07:48:40|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704|2210
1623743330000|2021-06-15 07:48:50|1704.4|1704|1704.4|1704|1704.6|1704.2|1704.2|1704|0
1623743340000|2021-06-15 07:49:00|1704.2||1704.4||1704.4||1704.2||0
1623743350000|2021-06-15 07:49:10|1704.6|1704.2|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|1744
1623743360000|2021-06-15 07:49:20|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.2|1704|3445
1623743370000|2021-06-15 07:49:30|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|1994
1623743380000|2021-06-15 07:49:40|1704.4|1704.2|1704.8|1704.6|1704.8|1704.6|1704.4|1704.2|1441
1623743390000|2021-06-15 07:49:50|1704.6|1704.4|1704.2|1703.8|1704.8|1704.6|1704.2|1703.8|6206
1623743400000|2021-06-15 07:50:00||1703.6||1703.6||1703.6||1703.6|0
1623743420000|2021-06-15 07:50:20|1704|1703.4|1703.4|1703|1704|1703.4|1703|1702.6|4635
1623743430000|2021-06-15 07:50:30|1703.2|1702.8|1703|1702.8|1703.2|1702.8|1703|1702.8|1615
1623743440000|2021-06-15 07:50:40|1703.2||1703.2||1703.2||1703.2||805
1623743450000|2021-06-15 07:50:50|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703|1702.8|2744
1623743460000|2021-06-15 07:51:00|1703.4|1703|1703.8|1703.2|1703.8|1703.6|1703.4|1702.8|400
1623743470000|2021-06-15 07:51:10|1703.6|1703|1702.8|1702.4|1703.6|1703.2|1702|1701.6|2552
1623743480000|2021-06-15 07:51:20|1702.6|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|94
1623743490000|2021-06-15 07:51:30|1702.6|1702.2|1701.8|1701.6|1702.6|1702.2|1701.8|1701.4|662
1623743500000|2021-06-15 07:51:40|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|188
1623743510000|2021-06-15 07:51:50|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1623743520000|2021-06-15 07:52:00|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|0
1623743530000|2021-06-15 07:52:10|1702.2|1702|1702.8|1702.2|1702.8|1702.4|1702.2|1702|2978
1623743540000|2021-06-15 07:52:20|1702.6|1702|1702|1701.6|1702.6|1702|1701.6|1701.2|2200
1623743550000|2021-06-15 07:52:30|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|760
1623743570000|2021-06-15 07:52:50|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|1269
1623743580000|2021-06-15 07:53:00|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|24
1623743590000|2021-06-15 07:53:10|1702.8|1702.6|1703|1702.8|1703.2|1703|1702.8|1702.6|609
1623743600000|2021-06-15 07:53:20|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.6|1702.4|4074
1623743610000|2021-06-15 07:53:30|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|243
1623743620000|2021-06-15 07:53:40|1702.6|1702.6|1702.6|1702.4|1702.8|1702.6|1702.4|1702.2|1131
1623743630000|2021-06-15 07:53:50|1702.4|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|1272
1623743650000|2021-06-15 07:54:10|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1623743680000|2021-06-15 07:54:40|1702.4|1702|1702.6|1702.2|1702.8|1702.4|1702.4|1702|3674
1623743690000|2021-06-15 07:54:50|1702.4|1702|1702.4|1701.8|1702.4|1702.2|1702.4|1701.8|83
1623743700000|2021-06-15 07:55:00|1702|1702|1702.2|1702|1702.4|1702.2|1702|1701.8|4308
1623743720000|2021-06-15 07:55:20|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|1323
1623743730000|2021-06-15 07:55:30|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|1489
1623743740000|2021-06-15 07:55:40|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.6|2011
1623743750000|2021-06-15 07:55:50|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|3799
1623743760000|2021-06-15 07:56:00|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|313
1623743780000|2021-06-15 07:56:20|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.8|1701.4|7074
1623743790000|2021-06-15 07:56:30|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.4|2175
1623743800000|2021-06-15 07:56:40|1702.2|1702|1703.4|1703|1703.4|1703|1702.2|1702|6045
1623743820000|2021-06-15 07:57:00|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.6|1703.2|1407
1623743830000|2021-06-15 07:57:10|1704.2|1703.8|1703.6|1703.4|1704.2|1703.8|1703.6|1703.4|2618
1623743840000|2021-06-15 07:57:20|1703.4|1703.2|1703.6|1703.4|1704|1703.6|1703.4|1703.2|1819
1623743850000|2021-06-15 07:57:30|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|1025
1623743860000|2021-06-15 07:57:40|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|0
1623743870000|2021-06-15 07:57:50|1704.2|1703.8|1704.6|1704.2|1704.6|1704.2|1704.2|1703.8|1261
1623743880000|2021-06-15 07:58:00|1704.4|1704|1704|1703.6|1704.4|1704.2|1704|1703.6|0
1623743890000|2021-06-15 07:58:10|1704.2||1704.2||1704.2||1704.2||0
1623743900000|2021-06-15 07:58:20|1704|1703.8|1704.6|1704|1704.6|1704|1704|1703.8|500
1623743910000|2021-06-15 07:58:30|1704.4|1704.2|1704|1703.6|1704.4|1704.2|1704|1703.6|4014
1623743920000|2021-06-15 07:58:40|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1703.8|1703.6|1433
1623743930000|2021-06-15 07:58:50|1704.4|1704|1704|1703.6|1704.6|1704.2|1704|1703.6|2513
1623743940000|2021-06-15 07:59:00|1703.8|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.6|206
1623743960000|2021-06-15 07:59:20|1703.8|1703.4|1703.4|1702.8|1703.8|1703.4|1703.2|1702.8|2356
1623743970000|2021-06-15 07:59:30|1703.2|1702.6|1702.6|1702.4|1703.2|1702.6|1702.4|1702.2|964
1623743980000|2021-06-15 07:59:40|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1701.8|1701.4|11366
1623743990000|2021-06-15 07:59:50|1702.4|1702.2|1702.6|1702|1702.6|1702.2|1702.4|1702|1774
1623744000000|2021-06-15 08:00:00|1702.4|1702.2|1702|1701.6|1702.4|1702.2|1701.8|1701.6|2067
1623744010000|2021-06-15 08:00:10|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.4|1701|2513
1623744020000|2021-06-15 08:00:20|1701.6|1701.2|1701.8|1701.4|1701.8|1701.6|1701.4|1701|12491
1623744030000|2021-06-15 08:00:30|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|3303
1623744040000|2021-06-15 08:00:40|1702.2|1702|1702.2|1702|1702.2|1702|1702|1701.8|1059
1623744050000|2021-06-15 08:00:50|1702.4|1702.2|1702.6|1702.2|1702.6|1702.2|1702.2|1702.2|3630
1623744060000|2021-06-15 08:01:00|1702.4|1702.4|1702.2|1702|1702.4|1702.4|1702.2|1702|659
1623744070000|2021-06-15 08:01:10|1702|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.6|5319
1623744080000|2021-06-15 08:01:20|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|2714
1623744090000|2021-06-15 08:01:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.6|1702|1650
1623744100000|2021-06-15 08:01:40|1702.8|1702.4|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|2324
1623744110000|2021-06-15 08:01:50|1702.8|1702.6|1702.6|1702.4|1703|1702.8|1702.6|1702.4|2143
1623744120000|2021-06-15 08:02:00|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|309
1623744130000|2021-06-15 08:02:10|1702.2|1701.6|1702|1701.6|1702.4|1701.8|1701.8|1701.6|6051
1623744140000|2021-06-15 08:02:20|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|3712
1623744150000|2021-06-15 08:02:30|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|2119
1623744160000|2021-06-15 08:02:40|1702.2|1701.8|1702.6|1702.4|1702.8|1702.4|1702|1701.8|5833
1623744170000|2021-06-15 08:02:50|1702.8|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|3761
1623744180000|2021-06-15 08:03:00|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|1336
1623744190000|2021-06-15 08:03:10|1702.2|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702.2|12932
1623744200000|2021-06-15 08:03:20|||||||||50
1623744220000|2021-06-15 08:03:40|1702.2|1702|1702|1701.8|1702.4|1702|1702|1701.6|5868
1623744230000|2021-06-15 08:03:50|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|1470
1623744240000|2021-06-15 08:04:00|||||||||500
1623744260000|2021-06-15 08:04:20|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|7303
1623744270000|2021-06-15 08:04:30|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|180
1623744290000|2021-06-15 08:04:50|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|2141
1623744300000|2021-06-15 08:05:00|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|493
1623744310000|2021-06-15 08:05:10|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|752
1623744320000|2021-06-15 08:05:20|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1645
1623744330000|2021-06-15 08:05:30|1702.4|1702.2|1703|1702.6|1703|1702.8|1702.4|1702.2|5087
1623744340000|2021-06-15 08:05:40|1702.8||1702.8||1703||1702.8||0
1623744350000|2021-06-15 08:05:50|1702.6|1702.4|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|3184
1623744360000|2021-06-15 08:06:00|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|209
1623744370000|2021-06-15 08:06:10|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|180
1623744380000|2021-06-15 08:06:20|1702|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.6|11067
1623744390000|2021-06-15 08:06:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|6584
1623744400000|2021-06-15 08:06:40|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1900
1623744410000|2021-06-15 08:06:50|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1631
1623744420000|2021-06-15 08:07:00|1702.6||1702.4||1702.6||1702.4||220
1623744430000|2021-06-15 08:07:10|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1702|207
1623744440000|2021-06-15 08:07:20|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1701.8|1701.6|5984
1623744450000|2021-06-15 08:07:30|1702.4||1702.4||1702.4||1702.4||0
1623744460000|2021-06-15 08:07:40|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|1766
1623744470000|2021-06-15 08:07:50|1702.4||1702.4||1702.4||1702.4||0
1623744480000|2021-06-15 08:08:00|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|0
1623744490000|2021-06-15 08:08:10|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|528
1623744500000|2021-06-15 08:08:20|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|0
1623744510000|2021-06-15 08:08:30|1703|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|865
1623744540000|2021-06-15 08:09:00|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.8|500
1623744550000|2021-06-15 08:09:10|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|2700
1623744560000|2021-06-15 08:09:20|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|1358
1623744570000|2021-06-15 08:09:30|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.6|328
1623744580000|2021-06-15 08:09:40|1702.8||1702.8||1702.8||1702.8||0
1623744600000|2021-06-15 08:10:00|||||||||96
1623744610000|2021-06-15 08:10:10|1702.6|1702.4|1703|1702.8|1703|1702.8|1702.6|1702.4|624
1623744620000|2021-06-15 08:10:20|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|2242
1623744640000|2021-06-15 08:10:40|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|804
1623744650000|2021-06-15 08:10:50||1702.4||1702.4||1702.4||1702.4|0
1623744660000|2021-06-15 08:11:00|1702.8||1702.6||1702.8||1702.6||0
1623744670000|2021-06-15 08:11:10|1702.4|1702.2|1701.8|1701.6|1702.4|1702.2|1701.8|1701.6|959
1623744700000|2021-06-15 08:11:40|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|734
1623744710000|2021-06-15 08:11:50|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|954
1623744720000|2021-06-15 08:12:00|1702|1701.8|1702|1701.8|1702.2|1702|1702|1701.8|3229
1623744730000|2021-06-15 08:12:10|1702.2||1702||1702.2||1702||0
1623744740000|2021-06-15 08:12:20|1701.8|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.6|1189
1623744750000|2021-06-15 08:12:30||1701.8||1701.8||1701.8||1701.8|0
1623744760000|2021-06-15 08:12:40||1702||1702||1702||1702|91
1623744770000|2021-06-15 08:12:50|||||||||13
1623744780000|2021-06-15 08:13:00|1702|1701.8|1702|1701.8|1702|1702|1702|1701.8|456
1623744790000|2021-06-15 08:13:10|1702.2|1702|1702.6|1702.4|1702.6|1702.4|1702.2|1702|3728
1623744800000|2021-06-15 08:13:20|1702.8|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|0
1623744810000|2021-06-15 08:13:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1623744840000|2021-06-15 08:14:00|1702.4|1702.4|1702.4|1702|1702.4|1702.4|1702.4|1702|5345
1623744860000|2021-06-15 08:14:20|1702.6|1702.2|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|1731
1623744870000|2021-06-15 08:14:30|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|0
1623744880000|2021-06-15 08:14:40|1702.6|1702.4|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|1350
1623744890000|2021-06-15 08:14:50|1702.6|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.6|0
1623744900000|2021-06-15 08:15:00|1703|1702.8|1703.4|1703|1703.4|1703|1703|1702.8|2033
1623744910000|2021-06-15 08:15:10|1703.6|1703.2|1704|1703.8|1704|1703.8|1703.6|1703.2|6442
1623744920000|2021-06-15 08:15:20|1703.8|1703.6|1703.6|1703.4|1704|1703.8|1703.6|1703.4|2430
1623744930000|2021-06-15 08:15:30||1703.2||1703.2||1703.2||1703.2|0
1623744950000|2021-06-15 08:15:50|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.4|1912
1623744960000|2021-06-15 08:16:00|1703.8||1703.8||1703.8||1703.8||120
1623744970000|2021-06-15 08:16:10|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|1141
1623744980000|2021-06-15 08:16:20|1703.8|1703.6|1703.8|1703.6|1704|1703.8|1703.8|1703.6|2784
1623744990000|2021-06-15 08:16:30|1703.6|1703.4|1703.2|1703|1703.6|1703.4|1703.2|1703|2362
1623745000000|2021-06-15 08:16:40|1703|1702.8|1703|1702.6|1703.2|1703|1703|1702.6|3978
1623745040000|2021-06-15 08:17:20||1702.8||1702.8||1702.8||1702.8|0
1623745050000|2021-06-15 08:17:30|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|8809
1623745060000|2021-06-15 08:17:40|1702.4|1702.2|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|229
1623745070000|2021-06-15 08:17:50|1702|1702|1701.8|1701.4|1702.2|1702|1701.8|1701.4|1610
1623745080000|2021-06-15 08:18:00|1701.6|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|420
1623745090000|2021-06-15 08:18:10|1701.8|1701.6|1701.6|1701.4|1702|1701.6|1701.6|1701.4|1243
1623745120000|2021-06-15 08:18:40|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|349
1623745130000|2021-06-15 08:18:50|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.8|1450
1623745140000|2021-06-15 08:19:00|1700.8|1700.6|1700.4|1700.2|1700.8|1700.6|1700.4|1700|4901
1623745150000|2021-06-15 08:19:10|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|1158
1623745160000|2021-06-15 08:19:20|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|5517
1623745170000|2021-06-15 08:19:30|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|1089
1623745180000|2021-06-15 08:19:40|1700.4|1700.4|1700.4|1700.2|1700.4|1700.4|1700.4|1700.2|2000
1623745190000|2021-06-15 08:19:50||1700||1700||1700||1700|0
1623745200000|2021-06-15 08:20:00|1700.2|1700.2|1699.6|1699.4|1700.2|1700.2|1699.6|1699.4|6783
1623745210000|2021-06-15 08:20:10|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|100
1623745220000|2021-06-15 08:20:20|1699.4|1699.2|1699.8|1699.6|1699.8|1699.6|1699.4|1699.2|6584
1623745230000|2021-06-15 08:20:30|1699.6|1699.4|1700|1699.8|1700|1699.8|1699.4|1699.2|4217
1623745240000|2021-06-15 08:20:40|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|3897
1623745250000|2021-06-15 08:20:50|1700|1699.8|1700.4|1700|1700.4|1700.2|1700|1699.6|5471
1623745260000|2021-06-15 08:21:00|1700.2|1700.2|1700|1699.8|1700.2|1700.2|1700|1699.6|206
1623745270000|2021-06-15 08:21:10|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|3964
1623745280000|2021-06-15 08:21:20|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.6|1699.4|2688
1623745330000|2021-06-15 08:22:10|1699.8||1699.8||1699.8||1699.8||1500
1623745340000|2021-06-15 08:22:20|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|625
1623745360000|2021-06-15 08:22:40|1699.8|1699.6|1700.2|1700|1700.2|1700|1699.8|1699.6|9674
1623745370000|2021-06-15 08:22:50|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1604
1623745380000|2021-06-15 08:23:00|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|3213
1623745390000|2021-06-15 08:23:10||1699.8||1699.8||1699.8||1699.8|200
1623745400000|2021-06-15 08:23:20|1700|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|518
1623745410000|2021-06-15 08:23:30||1699.4||1699.4||1699.6||1699.4|200
1623745420000|2021-06-15 08:23:40|1699.6||1699.8||1699.8||1699.6||2500
1623745430000|2021-06-15 08:23:50|1699.6|1699.6|1699.6|1699.4|1699.6|1699.6|1699.6|1699.4|1258
1623745440000|2021-06-15 08:24:00|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|3676
1623745450000|2021-06-15 08:24:10|1699.8||1699.8||1699.8||1699.8||0
1623745460000|2021-06-15 08:24:20|1699.6|1699.4|1699.6|1699.4|1699.6|1699.6|1699.6|1699.4|1000
1623745470000|2021-06-15 08:24:30|1699.8|1699.2|1699.6|1699.2|1699.8|1699.2|1699.6|1699.2|1952
1623745480000|2021-06-15 08:24:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1623745490000|2021-06-15 08:24:50|1699.6||1699.6||1699.6||1699.6||0
1623745500000|2021-06-15 08:25:00|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699|2775
1623745510000|2021-06-15 08:25:10|1699.6|1699.4|1699.6|1699.4|1699.8|1699.6|1699.2|1699|11734
1623745520000|2021-06-15 08:25:20|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|0
1623745530000|2021-06-15 08:25:30|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|691
1623745540000|2021-06-15 08:25:40|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|3009
1623745560000|2021-06-15 08:26:00|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.4|2181
1623745570000|2021-06-15 08:26:10|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|545
1623745580000|2021-06-15 08:26:20|1700|1699.4|1700|1699.8|1700|1699.8|1700|1699.4|4179
1623745590000|2021-06-15 08:26:30|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|847
1623745600000|2021-06-15 08:26:40|1700.4|1700.2|1700.2|1699.8|1700.4|1700.2|1699.8|1699.6|1877
1623745610000|2021-06-15 08:26:50|1700|1699.6|1700|1699.8|1700.2|1699.8|1700|1699.6|6049
1623745620000|2021-06-15 08:27:00|1699.8|1699.6|1700.2|1699.8|1700.2|1700|1699.8|1699.6|2436
1623745630000|2021-06-15 08:27:10|1700|1700|1700.2|1700|1700.2|1700|1700|1699.8|1148
1623745640000|2021-06-15 08:27:20|1700.4||1700.2||1700.4||1700.2||0
1623745650000|2021-06-15 08:27:30|1700.4|1699.8|1700.2|1700|1700.4|1700|1700|1699.8|1562
1623745660000|2021-06-15 08:27:40|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|1020
1623745670000|2021-06-15 08:27:50|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|350
1623745680000|2021-06-15 08:28:00|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|290
1623745690000|2021-06-15 08:28:10|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|270
1623745710000|2021-06-15 08:28:30|1700.8|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|103
1623745720000|2021-06-15 08:28:40|1701|1700.8|1701.8|1701.4|1701.8|1701.4|1701|1700.8|1990
1623745730000|2021-06-15 08:28:50|1701.6||1701.6||1701.8||1701.6||0
1623745740000|2021-06-15 08:29:00|1701.8|1701.2|1701.4|1701.2|1701.8|1701.2|1701.4|1701.2|275
1623745750000|2021-06-15 08:29:10|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.6|8003
1623745760000|2021-06-15 08:29:20|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|970
1623745770000|2021-06-15 08:29:30|1700.4|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|630
1623745780000|2021-06-15 08:29:40|1700.2|1699.8|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|0
1623745790000|2021-06-15 08:29:50|1700.4||1700.6||1700.6||1700.4||1000
1623745800000|2021-06-15 08:30:00|1700.4|1700.4|1700.4|1700.2|1700.4|1700.4|1700.4|1700.2|206
1623745810000|2021-06-15 08:30:10|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|1031
1623745820000|2021-06-15 08:30:20|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|3926
1623745830000|2021-06-15 08:30:30|1700.4|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|0
1623745840000|2021-06-15 08:30:40|1700.6|1700.4|1700|1699.8|1700.6|1700.4|1699.8|1699.6|2296
1623745850000|2021-06-15 08:30:50|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|800
1623745860000|2021-06-15 08:31:00|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.4|97
1623745870000|2021-06-15 08:31:10|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700.2|1699.8|0
1623745880000|2021-06-15 08:31:20|1700.4|1700|1700.6|1700.4|1700.6|1700.4|1700.4|1700|2267
1623745890000|2021-06-15 08:31:30|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|2072
1623745900000|2021-06-15 08:31:40|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|2000
1623745910000|2021-06-15 08:31:50|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|223
1623745920000|2021-06-15 08:32:00|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|1967
1623745930000|2021-06-15 08:32:10|1700.8|1700.8|1701|1700.8|1701|1700.8|1700.8|1700.8|144
1623745960000|2021-06-15 08:32:40|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|2179
1623745970000|2021-06-15 08:32:50|1700.8|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|53
1623745980000|2021-06-15 08:33:00|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|206
1623745990000|2021-06-15 08:33:10|1701|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|0
1623746000000|2021-06-15 08:33:20|1701.2|1700.6|1700.4|1700.2|1701.2|1700.6|1700.4|1700.2|2375
1623746020000|2021-06-15 08:33:40|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|0
1623746030000|2021-06-15 08:33:50|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|1468
1623746040000|2021-06-15 08:34:00|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|1363
1623746050000|2021-06-15 08:34:10|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1964
1623746070000|2021-06-15 08:34:30|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|1145
1623746080000|2021-06-15 08:34:40|1700.4|1700|1700.2|1700|1700.4|1700.2|1700|1699.8|8521
1623746090000|2021-06-15 08:34:50|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|813
1623746100000|2021-06-15 08:35:00||1700.2||1700.2||1700.2||1700.2|0
1623746110000|2021-06-15 08:35:10|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|8258
1623746120000|2021-06-15 08:35:20|1700.6|1700.4|1701|1700.8|1701.2|1701|1700.6|1700.4|18799
1623746130000|2021-06-15 08:35:30|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|5608
1623746140000|2021-06-15 08:35:40||1700.4||1700.2||1700.4||1700.2|378
1623746150000|2021-06-15 08:35:50|1700.8|1700.4|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|784
1623746160000|2021-06-15 08:36:00|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|355
1623746170000|2021-06-15 08:36:10|1700.4|1700.2|1701|1700.8|1701.2|1700.8|1700|1699.8|16892
1623746180000|2021-06-15 08:36:20|1700.8|1700.6|1701|1700.8|1701.2|1701|1700.8|1700.6|3373
1623746190000|2021-06-15 08:36:30|1700.8|1700.6|1701.6|1701.4|1701.6|1701.4|1700.8|1700.6|2578
1623746200000|2021-06-15 08:36:40|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|3420
1623746210000|2021-06-15 08:36:50|1701.2|1701|1701|1700.6|1701.2|1701|1700.6|1700.4|12353
1623746230000|2021-06-15 08:37:10|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|0
1623746240000|2021-06-15 08:37:20|1701|1701|1701.2|1701|1701.2|1701|1701|1700.8|0
1623746250000|2021-06-15 08:37:30|1701|1700.8|1701|1700.8|1701|1701|1701|1700.8|500
1623746260000|2021-06-15 08:37:40|1700.8|1700.6|1700.2|1700|1700.8|1700.6|1700.2|1700|2406
1623746270000|2021-06-15 08:37:50|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|0
1623746280000|2021-06-15 08:38:00|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|206
1623746290000|2021-06-15 08:38:10|1700.6|1700.4|1700.8|1700.6|1701|1700.6|1700.6|1700.4|586
1623746300000|2021-06-15 08:38:20|1701|1700.8|1700.6|1700.4|1701|1700.8|1700.6|1700.4|646
1623746310000|2021-06-15 08:38:30|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.6|1700.6|3742
1623746320000|2021-06-15 08:38:40|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.4|1700.2|5614
1623746330000|2021-06-15 08:38:50|1700.6||1700.6||1700.6||1700.6||804
1623746350000|2021-06-15 08:39:10|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|4985
1623746360000|2021-06-15 08:39:20||1700.4||1700.4||1700.4||1700.4|0
1623746370000|2021-06-15 08:39:30|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|206
1623746380000|2021-06-15 08:39:40|1700.8|1700.8|1701|1700.8|1701|1700.8|1700.8|1700.6|2060
1623746390000|2021-06-15 08:39:50|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|410
1623746400000|2021-06-15 08:40:00|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|3133
1623746410000|2021-06-15 08:40:10|1701.6|1701.4|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|2291
1623746420000|2021-06-15 08:40:20|1701.6|1701.4|1701|1700.6|1701.6|1701.4|1700.8|1700.6|13303
1623746430000|2021-06-15 08:40:30|1700.8|1700.8|1700.8|1700.6|1700.8|1700.8|1700.6|1700.4|5302
1623746440000|2021-06-15 08:40:40|1700.6|1700.4|1700.2|1700|1700.6|1700.4|1700.2|1700|3900
1623746450000|2021-06-15 08:40:50|1700|1699.8|1700.4|1700|1700.4|1700.2|1700|1699.6|2210
1623746460000|2021-06-15 08:41:00|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|3269
1623746470000|2021-06-15 08:41:10|1700.4|1700|1700.2|1700|1700.6|1700.4|1699.8|1699.6|19220
1623746480000|2021-06-15 08:41:20|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1699.8|12546
1623746490000|2021-06-15 08:41:30|||||||||36
1623746500000|2021-06-15 08:41:40|1700|1699.8|1700.2|1700|1700.2|1700|1699.8|1699.6|19777
1623746510000|2021-06-15 08:41:50|1700|1699.8|1699.6|1699.2|1700.2|1700|1699.6|1699.2|5136
1623746520000|2021-06-15 08:42:00|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699|1698.8|17112
1623746530000|2021-06-15 08:42:10|1699.6|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.4|2251
1623746540000|2021-06-15 08:42:20|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|147
1623746550000|2021-06-15 08:42:30|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|3393
1623746560000|2021-06-15 08:42:40|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|3332
1623746570000|2021-06-15 08:42:50|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700|1699.8|5865
1623746580000|2021-06-15 08:43:00||1700.4||1700.4||1700.4||1700.2|0
1623746610000|2021-06-15 08:43:30|||||||||500
1623746620000|2021-06-15 08:43:40|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|888
1623746630000|2021-06-15 08:43:50|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|556
1623746650000|2021-06-15 08:44:10|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|606
1623746660000|2021-06-15 08:44:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|0
1623746670000|2021-06-15 08:44:30|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|208
1623746680000|2021-06-15 08:44:40|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.6|886
1623746690000|2021-06-15 08:44:50|1702.2|1701.8|1702.4|1702|1702.6|1702.4|1702.2|1701.8|5012
1623746700000|2021-06-15 08:45:00|1702.2|1702.2|1702|1701.8|1702.4|1702.2|1702|1701.8|1528
1623746710000|2021-06-15 08:45:10|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|1551
1623746720000|2021-06-15 08:45:20|1701.8|1701.6|1701.4|1701|1701.8|1701.6|1701|1700.8|9014
1623746730000|2021-06-15 08:45:30|1701.2|1701.2|1701.2|1701|1701.2|1701.2|1701.2|1701|3138
1623746740000|2021-06-15 08:45:40|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|591
1623746750000|2021-06-15 08:45:50|1701.6||1701.6||1701.6||1701.6||0
1623746780000|2021-06-15 08:46:20|1701.4||1701.4||1701.4||1701.4||1700
1623746790000|2021-06-15 08:46:30|1701.6|1701.4|1701.4|1701|1701.8|1701.6|1701.4|1701|2809
1623746800000|2021-06-15 08:46:40|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|14
1623746810000|2021-06-15 08:46:50|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|406
1623746830000|2021-06-15 08:47:10||1701||1700.8||1701||1700.8|721
1623746840000|2021-06-15 08:47:20|1701|1701|1701.2|1701|1701.2|1701|1701|1700.8|2713
1623746850000|2021-06-15 08:47:30|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|1422
1623746860000|2021-06-15 08:47:40||1701||1701||1701||1701|0
1623746870000|2021-06-15 08:47:50|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.4|7464
1623746890000|2021-06-15 08:48:10|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|2337
1623746910000|2021-06-15 08:48:30|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|206
1623746920000|2021-06-15 08:48:40|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|0
1623746930000|2021-06-15 08:48:50|1701.2|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|350
1623746940000|2021-06-15 08:49:00|1701.2||1701.2||1701.2||1701.2||0
1623746950000|2021-06-15 08:49:10|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|0
1623746990000|2021-06-15 08:49:50|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|2559
1623747000000|2021-06-15 08:50:00|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.2|1701|12728
1623747010000|2021-06-15 08:50:10|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|427
1623747020000|2021-06-15 08:50:20|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|60
1623747030000|2021-06-15 08:50:30|1702.2|1702.2|1701.4|1701.2|1702.4|1702.2|1701.4|1701.2|3408
1623747050000|2021-06-15 08:50:50|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|2772
1623747090000|2021-06-15 08:51:30|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|1416
1623747100000|2021-06-15 08:51:40|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.2|1701.2|5498
1623747110000|2021-06-15 08:51:50|1702|1701.4|1701.6|1701.2|1702|1701.6|1701.6|1701.2|2313
1623747120000|2021-06-15 08:52:00||1701.4||1701.2||1701.4||1701.2|1000
1623747130000|2021-06-15 08:52:10|1701.4|1701|1701|1700.8|1701.4|1701|1701|1700.8|1937
1623747140000|2021-06-15 08:52:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|0
1623747150000|2021-06-15 08:52:30|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|1415
1623747160000|2021-06-15 08:52:40|1701|1701|1701.2|1701|1701.2|1701|1701|1700.8|350
1623747170000|2021-06-15 08:52:50|||||||||1110
1623747180000|2021-06-15 08:53:00|1701.4|1701.2|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|4432
1623747190000|2021-06-15 08:53:10|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|4276
1623747200000|2021-06-15 08:53:20|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.4|3001
1623747210000|2021-06-15 08:53:30|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|549
1623747220000|2021-06-15 08:53:40|||||||||1491
1623747230000|2021-06-15 08:53:50|1701.8|1701.6|1702.2|1702|1702.2|1702|1701.6|1701.4|5496
1623747240000|2021-06-15 08:54:00|1702|1701.8|1701.8|1701.6|1702.2|1702|1701.8|1701.6|7248
1623747250000|2021-06-15 08:54:10|1702||1702||1702||1702||400
1623747260000|2021-06-15 08:54:20|1701.8|1701.8|1701.6|1701.2|1702|1701.8|1701.6|1701.2|2839
1623747270000|2021-06-15 08:54:30|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.8|1701.4|998
1623747280000|2021-06-15 08:54:40|1702.2|1702|1702.2|1701.8|1702.2|1702|1702.2|1701.8|1160
1623747290000|2021-06-15 08:54:50|1702||1702.2||1702.2||1702||0
1623747300000|2021-06-15 08:55:00|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|1939
1623747320000|2021-06-15 08:55:20||1701.8||1702||1702||1701.8|0
1623747330000|2021-06-15 08:55:30|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|0
1623747340000|2021-06-15 08:55:40|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|1257
1623747350000|2021-06-15 08:55:50|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|551
1623747360000|2021-06-15 08:56:00|1702.4|1701.8|1702.2|1702|1702.4|1702|1702|1701.8|320
1623747370000|2021-06-15 08:56:10|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|100
1623747390000|2021-06-15 08:56:30|1702.2||1702.2||1702.2||1702||0
1623747400000|2021-06-15 08:56:40|1702|1702|1702.4|1702.2|1702.4|1702.2|1702|1702|1940
1623747410000|2021-06-15 08:56:50|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|505
1623747440000|2021-06-15 08:57:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|831
1623747450000|2021-06-15 08:57:30|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|1300
1623747460000|2021-06-15 08:57:40|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|6
1623747470000|2021-06-15 08:57:50|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|0
1623747480000|2021-06-15 08:58:00|1702.6||1702.4||1702.6||1702.4||0
1623747490000|2021-06-15 08:58:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|465
1623747500000|2021-06-15 08:58:20|1702.4|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|777
1623747510000|2021-06-15 08:58:30||1702||1702||1702.2||1702|0
1623747520000|2021-06-15 08:58:40|1702.2|1702.2|1702|1701.8|1702.2|1702.2|1702|1701.8|2716
1623747530000|2021-06-15 08:58:50|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.4|6163
1623747540000|2021-06-15 08:59:00|||||||||200
1623747550000|2021-06-15 08:59:10|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|2547
1623747560000|2021-06-15 08:59:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|6
1623747570000|2021-06-15 08:59:30|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|5941
1623747580000|2021-06-15 08:59:40|1702.8||1702.6||1702.8||1702.6||2075
1623747590000|2021-06-15 08:59:50|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|1074
1623747600000|2021-06-15 09:00:00|1702.8|1702.6|1702.8|1702.6|1703.2|1703|1702.6|1702.4|28061
1623747610000|2021-06-15 09:00:10|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.2|1702|9098
1623747620000|2021-06-15 09:00:20|||||||||922
1623747630000|2021-06-15 09:00:30|1702.4|1702.2|1703|1702.8|1703|1702.8|1702.4|1702.2|1991
1623747640000|2021-06-15 09:00:40|1703.2|1703|1703.2|1702.8|1703.2|1703|1702.8|1702.6|773
1623747650000|2021-06-15 09:00:50|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.4|1703|0
1623747660000|2021-06-15 09:01:00|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|443
1623747670000|2021-06-15 09:01:10|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|327
1623747680000|2021-06-15 09:01:20|1703.8|1703.6|1702.6|1702.4|1704|1703.8|1702.6|1702.2|26502
1623747690000|2021-06-15 09:01:30|1702.8|1702.6|1703.4|1703|1703.4|1703|1702.8|1702.6|8547
1623747700000|2021-06-15 09:01:40||1703.2||1703.2||1703.2||1703.2|900
1623747710000|2021-06-15 09:01:50|1703.6||1703.6||1703.6||1703.4||3677
1623747720000|2021-06-15 09:02:00|1703.4|1703.4|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|720
1623747730000|2021-06-15 09:02:10|1703.4|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|3075
1623747740000|2021-06-15 09:02:20|1703.2|1703|1702.8|1702.6|1703.2|1703|1702.8|1702.6|3353
1623747750000|2021-06-15 09:02:30|1703|1702.4|1702.6|1702.4|1703|1702.6|1702.6|1702.4|2785
1623747760000|2021-06-15 09:02:40|1702.8|1702.6|1702.4|1702.2|1702.8|1702.6|1702|1701.8|7242
1623747770000|2021-06-15 09:02:50|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.4|2462
1623747780000|2021-06-15 09:03:00|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1054
1623747790000|2021-06-15 09:03:10|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|3836
1623747810000|2021-06-15 09:03:30|1702.8|1702.6|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|2406
1623747820000|2021-06-15 09:03:40|1703||1703||1703||1703||0
1623747840000|2021-06-15 09:04:00|1702.8||1702.8||1702.8||1702.8||0
1623747870000|2021-06-15 09:04:30|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|4964
1623747890000|2021-06-15 09:04:50|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1213
1623747900000|2021-06-15 09:05:00|1702.8|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.6|3340
1623747910000|2021-06-15 09:05:10|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|10
1623747920000|2021-06-15 09:05:20|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|206
1623747940000|2021-06-15 09:05:40|1702.6|1702.4|1702.2|1702|1702.6|1702.4|1702.2|1702|1693
1623747960000|2021-06-15 09:06:00|1702.4|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|2717
1623747970000|2021-06-15 09:06:10||1702.4||1702.6||1702.6||1702.4|0
1623747980000|2021-06-15 09:06:20|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|14691
1623747990000|2021-06-15 09:06:30|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|970
1623748000000|2021-06-15 09:06:40|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|2443
1623748010000|2021-06-15 09:06:50|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|1615
1623748030000|2021-06-15 09:07:10|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|2322
1623748040000|2021-06-15 09:07:20|1703.8|1703.8|1703.6|1703.4|1704|1703.8|1703.6|1703.4|200
1623748070000|2021-06-15 09:07:50|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|0
1623748080000|2021-06-15 09:08:00|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|913
1623748090000|2021-06-15 09:08:10|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|266
1623748100000|2021-06-15 09:08:20|1703.8||1703.6||1703.8||1703.6||3532
1623748110000|2021-06-15 09:08:30|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703|1702.8|4149
1623748120000|2021-06-15 09:08:40|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.6|428
1623748140000|2021-06-15 09:09:00|1703.2|1703|1703.2|1703|1703.2|1703|1703|1702.8|762
1623748150000|2021-06-15 09:09:10|1703.4|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|1294
1623748160000|2021-06-15 09:09:20|1703.8|1703.4|1703.8|1703.6|1703.8|1703.6|1703.8|1703.2|0
1623748170000|2021-06-15 09:09:30|1704|1703.8|1704.4|1704.2|1704.6|1704.4|1704|1703.8|1123
1623748190000|2021-06-15 09:09:50|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|525
1623748200000|2021-06-15 09:10:00|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|1564
1623748210000|2021-06-15 09:10:10|1704.6|1704.4|1705|1704.8|1705|1704.8|1704.6|1704.4|395
1623748220000|2021-06-15 09:10:20|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|0
1623748230000|2021-06-15 09:10:30|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|0
1623748240000|2021-06-15 09:10:40||1704.8||1704.8||1704.8||1704.8|0
1623748250000|2021-06-15 09:10:50|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|0
1623748260000|2021-06-15 09:11:00|1705|1704.8|1705|1704.8|1705|1704.8|1704.8|1704.6|1298
1623748270000|2021-06-15 09:11:10|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.6|1704.2|12622
1623748280000|2021-06-15 09:11:20|1704.8|1704.8|1705|1704.8|1705|1704.8|1704.8|1704.8|0
1623748290000|2021-06-15 09:11:30|1705.2|1705|1705|1704.8|1705.4|1705|1705|1704.8|5061
1623748300000|2021-06-15 09:11:40|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|698
1623748310000|2021-06-15 09:11:50|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|350
1623748320000|2021-06-15 09:12:00|1704.6|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.4|289
1623748330000|2021-06-15 09:12:10|1705.2|1704.8|1705.8|1705.4|1705.8|1705.4|1705.2|1704.8|3486
1623748340000|2021-06-15 09:12:20|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|0
1623748350000|2021-06-15 09:12:30|1705.8||1705.8||1705.8||1705.8||21
1623748360000|2021-06-15 09:12:40|||||||||265
1623748380000|2021-06-15 09:13:00|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|1010
1623748390000|2021-06-15 09:13:10|1705.2|1705|1704.8|1704.4|1705.2|1705|1704.8|1704.4|1628
1623748400000|2021-06-15 09:13:20|1704.6|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|3692
1623748410000|2021-06-15 09:13:30|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|206
1623748420000|2021-06-15 09:13:40|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|230
1623748430000|2021-06-15 09:13:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|0
1623748440000|2021-06-15 09:14:00|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|0
1623748450000|2021-06-15 09:14:10|||||||||1392
1623748460000|2021-06-15 09:14:20|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|6
1623748470000|2021-06-15 09:14:30|1704.6|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|440
1623748480000|2021-06-15 09:14:40|1704.6|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.6|0
1623748490000|2021-06-15 09:14:50|1704.6|1704.4|1704.8|1704.4|1704.8|1704.4|1704.6|1704.4|0
1623748500000|2021-06-15 09:15:00|1704.6|1704.6|1705|1704.8|1705|1704.8|1704.6|1704.6|3161
1623748510000|2021-06-15 09:15:10|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|0
1623748540000|2021-06-15 09:15:40|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|289
1623748550000|2021-06-15 09:15:50|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|77
1623748560000|2021-06-15 09:16:00|1704.2|1703.8|1704.2|1704|1704.2|1704|1704.2|1703.8|727
1623748570000|2021-06-15 09:16:10|1704|1703.8|1704.2|1703.8|1704.2|1704|1704|1703.8|500
1623748580000|2021-06-15 09:16:20|1704|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|526
1623748590000|2021-06-15 09:16:30|1704|1703.6|1704|1703.8|1704|1703.8|1704|1703.6|0
1623748600000|2021-06-15 09:16:40|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|731
1623748610000|2021-06-15 09:16:50|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.6|0
1623748630000|2021-06-15 09:17:10|1704.2|1704|1704|1703.6|1704.2|1704|1704|1703.6|2701
1623748640000|2021-06-15 09:17:20|1703.8|1703.4|1703.4|1703.2|1703.8|1703.4|1703.2|1703|2526
1623748670000|2021-06-15 09:17:50|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|329
1623748680000|2021-06-15 09:18:00|1703.6|1703.4|1704.2|1704|1704.2|1704|1703.6|1703.4|6230
1623748690000|2021-06-15 09:18:10|1704|1703.8|1704|1703.8|1704|1704|1704|1703.8|50
1623748700000|2021-06-15 09:18:20|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|206
1623748730000|2021-06-15 09:18:50|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|720
1623748740000|2021-06-15 09:19:00|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|41
1623748750000|2021-06-15 09:19:10|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|0
1623748780000|2021-06-15 09:19:40|||||||||300
1623748790000|2021-06-15 09:19:50|||||||||500
1623748800000|2021-06-15 09:20:00|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.2|4744
1623748820000|2021-06-15 09:20:20|1703.8|1703.2|1703.6|1703.2|1703.8|1703.2|1703.6|1703.2|167
1623748830000|2021-06-15 09:20:30||1703.4||1703.4||1703.4||1703.4|59
1623748840000|2021-06-15 09:20:40|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|250
1623748850000|2021-06-15 09:20:50|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|0
1623748860000|2021-06-15 09:21:00|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|486
1623748870000|2021-06-15 09:21:10|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|66
1623748880000|2021-06-15 09:21:20|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|209
1623748890000|2021-06-15 09:21:30|1703.8|1703.2|1703.6|1703.2|1703.8|1703.2|1703.4|1703.2|227
1623748900000|2021-06-15 09:21:40||1703.4||1703.4||1703.4||1703.4|0
1623748910000|2021-06-15 09:21:50||1703.2||1703.2||1703.2||1703.2|0
1623748920000|2021-06-15 09:22:00|1703.4|1703|1703.2|1703|1703.4|1703|1703.2|1703|0
1623748930000|2021-06-15 09:22:10|1703.4||1703.4||1703.4||1703.4||0
1623748940000|2021-06-15 09:22:20|1703.2||1703.2||1703.2||1703.2||0
1623748950000|2021-06-15 09:22:30|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|1220
1623748960000|2021-06-15 09:22:40|1703.2|1703.2|1703.4|1703.2|1703.4|1703.2|1703.2|1703.2|0
1623748990000|2021-06-15 09:23:10|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|206
1623749000000|2021-06-15 09:23:20|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|5322
1623749010000|2021-06-15 09:23:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.6|1200
1623749020000|2021-06-15 09:23:40|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1703|103
1623749030000|2021-06-15 09:23:50||1703.2||1703.2||1703.2||1703.2|0
1623749050000|2021-06-15 09:24:10|1703.6|1703.4|1704|1703.8|1704|1703.8|1703.6|1703.4|632
1623749060000|2021-06-15 09:24:20|||||||||660
1623749070000|2021-06-15 09:24:30|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1607
1623749080000|2021-06-15 09:24:40|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|194
1623749100000|2021-06-15 09:25:00|||||||||60
1623749150000|2021-06-15 09:25:50|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|955
1623749160000|2021-06-15 09:26:00|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704|1703.8|2478
1623749170000|2021-06-15 09:26:10|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|0
1623749180000|2021-06-15 09:26:20|1704.2|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704.2|555
1623749190000|2021-06-15 09:26:30|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|0
1623749200000|2021-06-15 09:26:40|1704.4|1704.2|1704.8|1704.6|1704.8|1704.6|1704.4|1704.2|3172
1623749210000|2021-06-15 09:26:50|1705|1704.8|1705|1704.6|1705.2|1705|1704.8|1704.6|13524
1623749240000|2021-06-15 09:27:20|1704.8|1704.8|1705|1704.8|1705|1704.8|1704.8|1704.6|2964
1623749260000|2021-06-15 09:27:40|1705.2|1705|1705.6|1705.2|1705.6|1705.4|1705.2|1705|3768
1623749270000|2021-06-15 09:27:50|1705.4|1705.4|1705.6|1705.4|1705.6|1705.4|1705.4|1705.2|1656
1623749280000|2021-06-15 09:28:00|1705.4|1705.2|1706.2|1706|1706.2|1706|1705.4|1705.2|16033
1623749290000|2021-06-15 09:28:10|1706.6|1706.2|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|6499
1623749300000|2021-06-15 09:28:20|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.4|2266
1623749310000|2021-06-15 09:28:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|2666
1623749320000|2021-06-15 09:28:40|1707|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.4|100
1623749330000|2021-06-15 09:28:50|1706.8|1706.8|1707|1706.8|1707|1706.8|1706.8|1706.8|353
1623749340000|2021-06-15 09:29:00|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.6|2891
1623749350000|2021-06-15 09:29:10|1706.8|1706.6|1706.8|1706.6|1706.8|1706.6|1706.8|1706.6|1029
1623749370000|2021-06-15 09:29:30|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|1450
1623749380000|2021-06-15 09:29:40||1706.8||1706.8||1706.8||1706.8|0
1623749400000|2021-06-15 09:30:00|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.8|6707
1623749410000|2021-06-15 09:30:10||1706.6||1706.6||1706.6||1706.6|25
1623749420000|2021-06-15 09:30:20|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.2|0
1623749430000|2021-06-15 09:30:30|1706.4|1706.2|1706.2|1706|1706.4|1706.2|1706|1705.8|4346
1623749440000|2021-06-15 09:30:40|||||||||445
1623749450000|2021-06-15 09:30:50|||||||||300
1623749460000|2021-06-15 09:31:00|1706|1705.8|1706|1705.6|1706|1705.8|1706|1705.6|60
1623749470000|2021-06-15 09:31:10||1705.8||1705.8||1705.8||1705.8|0
1623749480000|2021-06-15 09:31:20|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1045
1623749490000|2021-06-15 09:31:30|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|2123
1623749500000|2021-06-15 09:31:40|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|0
1623749510000|2021-06-15 09:31:50|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|91
1623749520000|2021-06-15 09:32:00|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|840
1623749530000|2021-06-15 09:32:10|1705.6||1705.6||1705.8||1705.6||0
1623749540000|2021-06-15 09:32:20|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|480
1623749550000|2021-06-15 09:32:30|1705.6||1705.6||1705.6||1705.6||0
1623749560000|2021-06-15 09:32:40|1705.4||1705.4||1705.4||1705.4||350
1623749570000|2021-06-15 09:32:50|1705.6|1705.4|1705.6|1705.2|1705.6|1705.4|1705.6|1705.2|406
1623749580000|2021-06-15 09:33:00|1705.8|1705.4|1706.2|1706|1706.2|1706|1705.8|1705.4|1789
1623749590000|2021-06-15 09:33:10|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.4|1706|696
1623749620000|2021-06-15 09:33:40|1706.6|1706.2|1706.2|1706|1706.6|1706.2|1706.2|1706|11826
1623749630000|2021-06-15 09:33:50|1706|1705.8|1706.4|1706.2|1706.4|1706.2|1706|1705.8|3164
1623749640000|2021-06-15 09:34:00|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|1000
1623749650000|2021-06-15 09:34:10|1706.6||1706.6||1706.6||1706.6||1096
1623749660000|2021-06-15 09:34:20|1706.4|1706.2|1706.4|1706.2|1706.4|1706.4|1706.4|1706.2|1241
1623749670000|2021-06-15 09:34:30|1706.2|1706|1707|1706.8|1707|1706.8|1706.2|1706|2180
1623749680000|2021-06-15 09:34:40|1707.2|1706.6|1707|1706.6|1707.2|1706.6|1706.8|1706.6|604
1623749690000|2021-06-15 09:34:50|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|307
1623749700000|2021-06-15 09:35:00|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|2244
1623749710000|2021-06-15 09:35:10|1706.8||1706.6||1706.8||1706.6||0
1623749720000|2021-06-15 09:35:20|1706.4|1706.2|1706|1705.8|1706.6|1706.2|1706|1705.8|1003
1623749730000|2021-06-15 09:35:30|1706.2|1705.6|1706.2|1706|1706.2|1706|1705.6|1705.4|1505
1623749740000|2021-06-15 09:35:40|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|1165
1623749750000|2021-06-15 09:35:50|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|1342
1623749760000|2021-06-15 09:36:00|1706.2|1705.8|1705.8|1705.4|1706.2|1705.8|1705.8|1705.4|1322
1623749770000|2021-06-15 09:36:10|1705.6|1705.6|1705.2|1705|1705.6|1705.6|1705.2|1705|1971
1623749780000|2021-06-15 09:36:20|1705.4||1705.4||1705.4||1705.4||0
1623749800000|2021-06-15 09:36:40|1705.2||1705.2||1705.2||1705.2||0
1623749810000|2021-06-15 09:36:50|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|2858
1623749820000|2021-06-15 09:37:00|1705|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|1111
1623749830000|2021-06-15 09:37:10|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|192
1623749840000|2021-06-15 09:37:20|1705.2|1704.6|1705|1704.8|1705.2|1704.8|1705|1704.6|1034
1623749860000|2021-06-15 09:37:40|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|1364
1623749880000|2021-06-15 09:38:00|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|1331
1623749890000|2021-06-15 09:38:10|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|593
1623749930000|2021-06-15 09:38:50|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|1000
1623749940000|2021-06-15 09:39:00|1705.2|1705|1705|1704.8|1705.2|1705|1705|1704.8|506
1623749950000|2021-06-15 09:39:10|1705.2|1705|1705.4|1705.2|1705.4|1705.2|1705.2|1705|2085
1623749970000|2021-06-15 09:39:30|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.6|1705.2|3594
1623749990000|2021-06-15 09:39:50|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|7980
1623750010000|2021-06-15 09:40:10|1705.4|1705.2|1705.8|1705.6|1705.8|1705.6|1705.4|1705.2|9405
1623750030000|2021-06-15 09:40:30|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|5347
1623750040000|2021-06-15 09:40:40|1705.8||1705.6||1705.8||1705.6||0
1623750050000|2021-06-15 09:40:50|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|0
1623750060000|2021-06-15 09:41:00|1705.6|1705.4|1706|1705.8|1706|1705.8|1705.6|1705.4|2300
1623750100000|2021-06-15 09:41:40|||||||||60
1623750110000|2021-06-15 09:41:50|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|2239
1623750120000|2021-06-15 09:42:00|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|903
1623750140000|2021-06-15 09:42:20|||||||||100
1623750150000|2021-06-15 09:42:30|1705.8|1705.6|1706|1705.8|1706|1705.8|1705.8|1705.6|730
1623750160000|2021-06-15 09:42:40|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1706|8123
1623750180000|2021-06-15 09:43:00|||||||||100
1623750200000|2021-06-15 09:43:20|1706|1705.8|1705.6|1705.4|1706|1705.8|1705.6|1705.2|3991
1623750210000|2021-06-15 09:43:30|1705.4|1705.2|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|2536
1623750220000|2021-06-15 09:43:40|1705.2|1705|1705.6|1705.4|1705.6|1705.4|1705|1704.8|5653
1623750230000|2021-06-15 09:43:50|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|586
1623750250000|2021-06-15 09:44:10|||||||||2
1623750260000|2021-06-15 09:44:20|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|97
1623750270000|2021-06-15 09:44:30|1705||1705||1705||1705||0
1623750280000|2021-06-15 09:44:40|1704.8|1704.6|1704.4|1704|1704.8|1704.6|1704.4|1704|5532
1623750290000|2021-06-15 09:44:50|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|853
1623750310000|2021-06-15 09:45:10|1704.4|1704.2|1704.2|1704|1704.4|1704.2|1704.2|1704|3484
1623750330000|2021-06-15 09:45:30|1704.4|1704.2|1704.2|1704|1704.4|1704.2|1704.2|1704|0
1623750340000|2021-06-15 09:45:40||1703.8||1703.8||1703.8||1703.8|735
1623750350000|2021-06-15 09:45:50|1704||1704||1704||1704||0
1623750390000|2021-06-15 09:46:30|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|210
1623750400000|2021-06-15 09:46:40|1704||1703.8||1704||1703.8||1973
1623750410000|2021-06-15 09:46:50|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.6|3837
1623750430000|2021-06-15 09:47:10|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|1409
1623750440000|2021-06-15 09:47:20|1704.2|1704|1704.8|1704.4|1704.8|1704.4|1704.2|1704|6250
1623750450000|2021-06-15 09:47:30||1704.6||1704.6||1704.6||1704.6|0
1623750460000|2021-06-15 09:47:40|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|206
1623750470000|2021-06-15 09:47:50|1705.2||1705.2||1705.2||1705.2||0
1623750480000|2021-06-15 09:48:00|1705|1705|1705|1704.8|1705.2|1705|1705|1704.8|1170
1623750500000|2021-06-15 09:48:20|1705.2|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|4114
1623750510000|2021-06-15 09:48:30|1705.2|1705.2|1705.2|1705|1705.2|1705.2|1705.2|1705|1691
1623750530000|2021-06-15 09:48:50|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|1273
1623750540000|2021-06-15 09:49:00|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|2790
1623750550000|2021-06-15 09:49:10|1704.4|1704.2|1704.2|1704|1704.6|1704.4|1704.2|1704|10725
1623750570000|2021-06-15 09:49:30|1704|1703.8|1704|1703.8|1704|1703.8|1703.8|1703.6|1917
1623750580000|2021-06-15 09:49:40|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1000
1623750590000|2021-06-15 09:49:50|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|1803
1623750600000|2021-06-15 09:50:00||1703||1703||1703||1703|0
1623750610000|2021-06-15 09:50:10|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|1285
1623750630000|2021-06-15 09:50:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|206
1623750640000|2021-06-15 09:50:40|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|458
1623750650000|2021-06-15 09:50:50|1703|1702.8|1703|1702.6|1703.4|1703.2|1703|1702.6|13446
1623750660000|2021-06-15 09:51:00|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|309
1623750670000|2021-06-15 09:51:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|491
1623750680000|2021-06-15 09:51:20|1702.8||1702.6||1702.8||1702.6||0
1623750690000|2021-06-15 09:51:30|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|62
1623750700000|2021-06-15 09:51:40|1702.6||1702.6||1702.6||1702.6||0
1623750710000|2021-06-15 09:51:50|1702.4|1702.2|1702.8|1702.4|1702.8|1702.6|1702.2|1702|1179
1623750720000|2021-06-15 09:52:00|1702.6|1702.6|1702.6|1702.4|1702.6|1702.6|1702.4|1702.2|2534
1623750730000|2021-06-15 09:52:10|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|1500
1623750750000|2021-06-15 09:52:30|||||||||1000
1623750770000|2021-06-15 09:52:50|1702.4|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|4540
1623750780000|2021-06-15 09:53:00|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|780
1623750800000|2021-06-15 09:53:20|1702.4|1702|1702.2|1701.8|1702.4|1702|1702.2|1701.8|1787
1623750810000|2021-06-15 09:53:30|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|0
1623750820000|2021-06-15 09:53:40|1702|1702|1702.2|1702|1702.2|1702|1702|1701.8|560
1623750830000|2021-06-15 09:53:50||1701.8||1701.8||1701.8||1701.8|310
1623750840000|2021-06-15 09:54:00||1702||1702||1702||1702|0
1623750860000|2021-06-15 09:54:20|1702.4|1702.2|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|474
1623750870000|2021-06-15 09:54:30|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|3741
1623750880000|2021-06-15 09:54:40|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1701.8|596
1623750900000|2021-06-15 09:55:00|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|2419
1623750910000|2021-06-15 09:55:10||1701.8||1702||1702||1701.8|0
1623750930000|2021-06-15 09:55:30|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|606
1623750940000|2021-06-15 09:55:40|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|1834
1623750950000|2021-06-15 09:55:50|1702||1702||1702||1702||0
1623750960000|2021-06-15 09:56:00|1701.8|1701.6|1702.6|1702.2|1702.6|1702.2|1701.8|1701.6|1197
1623750980000|2021-06-15 09:56:20|1702.4||1702.4||1702.4||1702.4||308
1623750990000|2021-06-15 09:56:30||1702||1702||1702||1702|0
1623751000000|2021-06-15 09:56:40||1702.2||1702||1702.2||1702|400
1623751010000|2021-06-15 09:56:50|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|2537
1623751030000|2021-06-15 09:57:10|1702||1702||1702.2||1702||821
1623751040000|2021-06-15 09:57:20|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|1081
1623751050000|2021-06-15 09:57:30|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|216
1623751060000|2021-06-15 09:57:40|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|0
1623751080000|2021-06-15 09:58:00||1701.8||1701.8||1701.8||1701.8|0
1623751110000|2021-06-15 09:58:30|1702.2|1701.6|1702.2|1702|1702.2|1702|1702.2|1701.6|1117
1623751170000|2021-06-15 09:59:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|446
1623751180000|2021-06-15 09:59:40|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|5984
1623751200000|2021-06-15 10:00:00|||||||||60
1623751210000|2021-06-15 10:00:10|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|561
1623751220000|2021-06-15 10:00:20|||||||||100
1623751230000|2021-06-15 10:00:30|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702.2|308
1623751290000|2021-06-15 10:01:30|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|191
1623751320000|2021-06-15 10:02:00|1702.4|1701.8|1702|1701.8|1702.4|1702|1702|1701.8|1354
1623751330000|2021-06-15 10:02:10|1701.8|1701.6|1701.2|1701|1701.8|1701.6|1701|1700.8|5327
1623751350000|2021-06-15 10:02:30|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|251
1623751360000|2021-06-15 10:02:40|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|2138
1623751370000|2021-06-15 10:02:50|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|4821
1623751380000|2021-06-15 10:03:00|1702|1701.6|1702.2|1701.8|1702.4|1702.2|1702|1701.6|3507
1623751400000|2021-06-15 10:03:20||1702||1702||1702||1702|0
1623751410000|2021-06-15 10:03:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|864
1623751430000|2021-06-15 10:03:50|1702.4|1702.2|1702.2|1701.8|1702.4|1702.2|1702|1701.8|912
1623751440000|2021-06-15 10:04:00|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.6|1664
1623751460000|2021-06-15 10:04:20|1702||1702||1702||1702||0
1623751470000|2021-06-15 10:04:30|1701.8|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.6|1142
1623751480000|2021-06-15 10:04:40|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|0
1623751490000|2021-06-15 10:04:50|1702||1702.2||1702.2||1702||0
1623751500000|2021-06-15 10:05:00|1702|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|700
1623751510000|2021-06-15 10:05:10|1702||1702||1702||1702||0
1623751520000|2021-06-15 10:05:20|1701.8|1701.6|1701.8|1701.4|1702|1701.8|1701.6|1701.4|5089
1623751540000|2021-06-15 10:05:40|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|1928
1623751550000|2021-06-15 10:05:50|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|503
1623751560000|2021-06-15 10:06:00|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|2515
1623751570000|2021-06-15 10:06:10|1702||1702.2||1702.2||1702||0
1623751580000|2021-06-15 10:06:20|1702|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.6|3008
1623751590000|2021-06-15 10:06:30|1702|1701.8|1701.8|1701.6|1702.2|1702|1701.8|1701.6|2417
1623751600000|2021-06-15 10:06:40|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|0
1623751620000|2021-06-15 10:07:00|1701.2|1701|1700.6|1700.4|1701.2|1701.2|1700.6|1700.4|2311
1623751630000|2021-06-15 10:07:10|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|1129
1623751640000|2021-06-15 10:07:20|1701|1700.8|1701|1700.6|1701|1700.8|1701|1700.6|484
1623751650000|2021-06-15 10:07:30|1701.2|1700.8|1701.2|1701|1701.4|1701|1701.2|1700.8|865
1623751660000|2021-06-15 10:07:40|1701|1700.8|1701|1700.8|1701.2|1700.8|1700.8|1700.6|303
1623751670000|2021-06-15 10:07:50|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|487
1623751680000|2021-06-15 10:08:00|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|0
1623751690000|2021-06-15 10:08:10|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|1508
1623751700000|2021-06-15 10:08:20|1700.4||1700.6||1700.6||1700.4||110
1623751710000|2021-06-15 10:08:30|1700.4|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|690
1623751720000|2021-06-15 10:08:40|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|9
1623751760000|2021-06-15 10:09:20|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|2052
1623751770000|2021-06-15 10:09:30||1700||1700||1700||1700|0
1623751780000|2021-06-15 10:09:40||1700.2||1700||1700.2||1700|0
1623751790000|2021-06-15 10:09:50|1700.2|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|865
1623751800000|2021-06-15 10:10:00|1700.2|1700|1700|1699.8|1700.2|1700|1699.6|1699.4|19622
1623751820000|2021-06-15 10:10:20|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|1350
1623751840000|2021-06-15 10:10:40|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|4193
1623751870000|2021-06-15 10:11:10|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|1819
1623751880000|2021-06-15 10:11:20||1700||1700||1700||1700|0
1623751900000|2021-06-15 10:11:40|1700.6|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|1139
1623751920000|2021-06-15 10:12:00|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|0
1623751940000|2021-06-15 10:12:20|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|0
1623751950000|2021-06-15 10:12:30|1700.6|1700.6|1700.8|1700.6|1701|1700.8|1700.6|1700.4|1241
1623751960000|2021-06-15 10:12:40|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.6|799
1623751970000|2021-06-15 10:12:50|1700.6|1700.4|1700.4|1700|1700.6|1700.4|1700.4|1700|2177
1623751980000|2021-06-15 10:13:00|1700.2|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|3751
1623752080000|2021-06-15 10:14:40|1700|1699.8|1700|1699.8|1700.2|1700|1700|1699.8|2978
1623752090000|2021-06-15 10:14:50|1699.8|1699.6|1700.2|1700|1700.4|1700|1699.6|1699.4|4707
1623752100000|2021-06-15 10:15:00|1700.4|1700.2|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|477
1623752110000|2021-06-15 10:15:10|1700.8|1700.6|1701|1700.6|1701|1700.6|1700.8|1700.6|184
1623752120000|2021-06-15 10:15:20||1700.8||1700.8||1700.8||1700.8|494
1623752130000|2021-06-15 10:15:30||1700.6||1700.6||1700.6||1700.6|0
1623752140000|2021-06-15 10:15:40||1700.8||1700.8||1700.8||1700.8|1073
1623752150000|2021-06-15 10:15:50|1701.2|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|1627
1623752160000|2021-06-15 10:16:00|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|3
1623752170000|2021-06-15 10:16:10|1701.2|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|71
1623752180000|2021-06-15 10:16:20|1701.4|1700.8|1701.2|1700.8|1701.4|1700.8|1701.2|1700.8|2
1623752190000|2021-06-15 10:16:30||1701||1701||1701||1701|0
1623752220000|2021-06-15 10:17:00|1701.4|1700.8|1701.4|1701.2|1701.4|1701.2|1701.2|1700.8|2349
1623752230000|2021-06-15 10:17:10|||||||||24
1623752280000|2021-06-15 10:18:00|1701.6|1701.4|1701.6|1701.2|1702|1701.6|1701.4|1701.2|1978
1623752290000|2021-06-15 10:18:10|1701.4||1701.4||1701.4||1701.4||0
1623752300000|2021-06-15 10:18:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1012
1623752310000|2021-06-15 10:18:30|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|0
1623752330000|2021-06-15 10:18:50|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|2308
1623752350000|2021-06-15 10:19:10|1701.2|1701|1701|1700.8|1701.4|1701|1701|1700.8|1353
1623752360000|2021-06-15 10:19:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.8|1700.8|1700.6|1710
1623752380000|2021-06-15 10:19:40|||||||||1129
1623752400000|2021-06-15 10:20:00|1700.6|1700.4|1700.6|1700.4|1700.8|1700.6|1700.6|1700.2|8253
1623752410000|2021-06-15 10:20:10|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|2763
1623752420000|2021-06-15 10:20:20|||||||||109
1623752430000|2021-06-15 10:20:30|1700.6|1700.4|1700.6|1700.4|1700.8|1700.4|1700.6|1700.4|3762
1623752440000|2021-06-15 10:20:40|1700.4|1700.2|1700|1699.8|1700.4|1700.2|1700|1699.8|6896
1623752460000|2021-06-15 10:21:00|1700.2|1700|1700.6|1700.4|1700.6|1700.4|1700.2|1700|13275
1623752470000|2021-06-15 10:21:10||1700.2||1700.4||1700.4||1700.2|0
1623752560000|2021-06-15 10:22:40|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|2564
1623752600000|2021-06-15 10:23:20|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|2003
1623752630000|2021-06-15 10:23:50|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|2478
1623752640000|2021-06-15 10:24:00|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|2040
1623752650000|2021-06-15 10:24:10|1700.2|1700|1700|1699.8|1700.4|1700.2|1700|1699.8|8779
1623752660000|2021-06-15 10:24:20|1699.8|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.6|6756
1623752670000|2021-06-15 10:24:30|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|981
1623752690000|2021-06-15 10:24:50|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|1557
1623752700000|2021-06-15 10:25:00|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|7063
1623752740000|2021-06-15 10:25:40|||||||||1700
1623752750000|2021-06-15 10:25:50|1700|1699.8|1700.4|1700.2|1700.4|1700.2|1699.8|1699.6|9022
1623752760000|2021-06-15 10:26:00|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|976
1623752770000|2021-06-15 10:26:10|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|5524
1623752790000|2021-06-15 10:26:30|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|2332
1623752800000|2021-06-15 10:26:40|1700.8|1700.6|1701|1700.6|1701|1700.6|1700.8|1700.6|218
1623752810000|2021-06-15 10:26:50|1700.8||1700.8||1700.8||1700.8||0
1623752820000|2021-06-15 10:27:00|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|6863
1623752830000|2021-06-15 10:27:10|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.6|1700.2|8574
1623752840000|2021-06-15 10:27:20|1701|1700.8|1701|1700.8|1701|1700.8|1700.8|1700.6|350
1623752850000|2021-06-15 10:27:30|1701.2||1701||1701.2||1701||0
1623752870000|2021-06-15 10:27:50|1701.2|1701|1701|1700.8|1701.2|1701|1700.8|1700.4|32995
1623752880000|2021-06-15 10:28:00|||||||||1633
1623752890000|2021-06-15 10:28:10|1700.8|1700.6|1700.8|1700.6|1701.2|1701|1700.8|1700.6|7941
1623752940000|2021-06-15 10:29:00|1700.6|1700.4|1700.8|1700.6|1701|1700.8|1700.6|1700.4|9479
1623752950000|2021-06-15 10:29:10|1700.6|1700.4|1700|1699.8|1700.8|1700.6|1700|1699.8|8149
1623752960000|2021-06-15 10:29:20|1699.8|1699.6|1700.4|1700.2|1700.6|1700.4|1699.8|1699.6|7969
1623753000000|2021-06-15 10:30:00|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|3871
1623753010000|2021-06-15 10:30:10|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|1180
1623753020000|2021-06-15 10:30:20|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|2573
1623753030000|2021-06-15 10:30:30||1699.4||1699.4||1699.6||1699.4|0
1623753040000|2021-06-15 10:30:40||1699.6||1699.4||1699.6||1699.4|0
1623753050000|2021-06-15 10:30:50||1699.6||1699.4||1699.6||1699.4|75
1623753060000|2021-06-15 10:31:00|1699.6|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|207
1623753100000|2021-06-15 10:31:40|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|3571
1623753120000|2021-06-15 10:32:00|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|2300
1623753190000|2021-06-15 10:33:10|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|1538
1623753200000|2021-06-15 10:33:20|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|672
1623753230000|2021-06-15 10:33:50|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1774
1623753240000|2021-06-15 10:34:00||1699.8||1699.8||1699.8||1699.8|495
1623753250000|2021-06-15 10:34:10|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|4319
1623753260000|2021-06-15 10:34:20|1700|1699.8|1700|1699.8|1700.4|1700.2|1700|1699.8|4331
1623753270000|2021-06-15 10:34:30|1699.8|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|1
1623753280000|2021-06-15 10:34:40|1699.6|1699.4|1699.6|1699.4|1699.6|1699.6|1699.6|1699.4|3945
1623753290000|2021-06-15 10:34:50|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|2733
1623753300000|2021-06-15 10:35:00|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|730
1623753310000|2021-06-15 10:35:10|1700.4|1699.8|1700.4|1700.2|1700.4|1700.2|1700.4|1699.6|11775
1623753320000|2021-06-15 10:35:20|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|1690
1623753330000|2021-06-15 10:35:30|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|3397
1623753340000|2021-06-15 10:35:40|1700|1699.8|1700|1699.8|1700.2|1700|1700|1699.8|3698
1623753350000|2021-06-15 10:35:50|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|6219
1623753360000|2021-06-15 10:36:00|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|1984
1623753370000|2021-06-15 10:36:10|1700.8|1700.2|1700.8|1700.6|1700.8|1700.6|1700.8|1700|10713
1623753380000|2021-06-15 10:36:20|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|2459
1623753410000|2021-06-15 10:36:50|1701.2|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|1470
1623753420000|2021-06-15 10:37:00|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|1767
1623753430000|2021-06-15 10:37:10|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1313
1623753440000|2021-06-15 10:37:20|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|4601
1623753460000|2021-06-15 10:37:40|1702.4|1702.2|1702.4|1702|1702.6|1702.2|1702|1701.8|4305
1623753470000|2021-06-15 10:37:50|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|48
1623753480000|2021-06-15 10:38:00||1702.2||1702.2||1702.2||1702.2|2
1623753490000|2021-06-15 10:38:10|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|276
1623753500000|2021-06-15 10:38:20|1702.4||1702.4||1702.4||1702.4||0
1623753520000|2021-06-15 10:38:40||1702.2||1702.2||1702.2||1702.2|0
1623753530000|2021-06-15 10:38:50|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|1459
1623753540000|2021-06-15 10:39:00|||||||||300
1623753560000|2021-06-15 10:39:20|1702.2|1702|1702.8|1702.6|1702.8|1702.6|1702.2|1702|3839
1623753570000|2021-06-15 10:39:30|1703|1702.4|1702.2|1702|1703|1702.4|1702.2|1702|8491
1623753580000|2021-06-15 10:39:40|1702|1701.8|1702|1701.8|1702.2|1702|1702|1701.8|2684
1623753590000|2021-06-15 10:39:50|1702.2||1702.2||1702.2||1702.2||0
1623753600000|2021-06-15 10:40:00|1702|1702|1702|1701.8|1702|1702|1702|1701.8|1098
1623753610000|2021-06-15 10:40:10|1702.2||1702.2||1702.2||1702.2||47
1623753620000|2021-06-15 10:40:20|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|599
1623753630000|2021-06-15 10:40:30|1702.4|1702.4|1702.4|1702.2|1702.4|1702.4|1702.4|1702.2|455
1623753640000|2021-06-15 10:40:40|||||||||18
1623753650000|2021-06-15 10:40:50|1702.2|1702|1702|1701.6|1702.2|1702|1702|1701.6|1344
1623753660000|2021-06-15 10:41:00|1701.8|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.8|1525
1623753670000|2021-06-15 10:41:10||1701.8||1702||1702||1701.8|78
1623753680000|2021-06-15 10:41:20|1702.4||1702.4||1702.4||1702.4||0
1623753690000|2021-06-15 10:41:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1623753700000|2021-06-15 10:41:40|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|0
1623753710000|2021-06-15 10:41:50|||||||||100
1623753720000|2021-06-15 10:42:00|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|7
1623753730000|2021-06-15 10:42:10|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|0
1623753740000|2021-06-15 10:42:20|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|1024
1623753750000|2021-06-15 10:42:30|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|0
1623753760000|2021-06-15 10:42:40|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|3301
1623753770000|2021-06-15 10:42:50|1703.8|1703.8|1704.6|1704.4|1704.6|1704.4|1703.8|1703.8|2349
1623753780000|2021-06-15 10:43:00|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|1838
1623753800000|2021-06-15 10:43:20|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|576
1623753820000|2021-06-15 10:43:40|||||||||67
1623753830000|2021-06-15 10:43:50|1705|1704.8|1705|1704.8|1705|1704.8|1704.8|1704.6|2092
1623753850000|2021-06-15 10:44:10|||||||||62
1623753860000|2021-06-15 10:44:20|1704.8|1704.6|1704.4|1704.2|1705|1704.6|1704.4|1704.2|10384
1623753870000|2021-06-15 10:44:30|1704.2|1704|1704.4|1704.2|1704.6|1704.2|1704.2|1704|2947
1623753880000|2021-06-15 10:44:40|||||||||880
1623753890000|2021-06-15 10:44:50|1704.6|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|203
1623753910000|2021-06-15 10:45:10|1704.4|1704.4|1704|1703.8|1704.6|1704.4|1704|1703.8|5654
1623753920000|2021-06-15 10:45:20|1704.2|1703.6|1704|1703.8|1704.2|1703.8|1704|1703.6|3806
1623753930000|2021-06-15 10:45:30|1703.8|1703.6|1703.2|1703|1703.8|1703.6|1703.2|1703|5579
1623753940000|2021-06-15 10:45:40|1703.4||1703.2||1703.4||1703.2||0
1623753950000|2021-06-15 10:45:50|||||||||22
1623753960000|2021-06-15 10:46:00|1703.4||1703.2||1703.4||1703.2||0
1623753970000|2021-06-15 10:46:10|1703.4||1703.4||1703.4||1703.4||0
1623753980000|2021-06-15 10:46:20|1703.2|1702.8|1703.4|1703|1703.4|1703|1703.2|1702.8|4304
1623753990000|2021-06-15 10:46:30|1703.2|1702.8|1702.8|1702.6|1703.4|1703|1702.8|1702.6|7003
1623754000000|2021-06-15 10:46:40|1703|1702.4|1702.8|1702.6|1703|1702.6|1702.4|1702.2|2313
1623754010000|2021-06-15 10:46:50|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|2440
1623754030000|2021-06-15 10:47:10|1702.6|1702.4|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|1726
1623754040000|2021-06-15 10:47:20|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702.2|1054
1623754050000|2021-06-15 10:47:30|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.2|1702|2085
1623754060000|2021-06-15 10:47:40||1702.2||1702.2||1702.2||1702|0
1623754070000|2021-06-15 10:47:50|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1702|1251
1623754080000|2021-06-15 10:48:00|1702.2|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|0
1623754090000|2021-06-15 10:48:10|1702.4|1702.2|1702.6|1702.2|1702.8|1702.6|1702.4|1702.2|1908
1623754100000|2021-06-15 10:48:20|1702.4||1702.4||1702.4||1702.4||0
1623754110000|2021-06-15 10:48:30|1702.6||1702.4||1702.6||1702.4||96
1623754120000|2021-06-15 10:48:40|1702.6|1702|1702.2|1702|1702.6|1702|1702.2|1702|581
1623754140000|2021-06-15 10:49:00|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.4|882
1623754150000|2021-06-15 10:49:10|1702||1702||1702||1702||24
1623754160000|2021-06-15 10:49:20|1701.8|1701.8|1702.2|1701.8|1702.4|1702.2|1701.8|1701.6|3555
1623754180000|2021-06-15 10:49:40|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|0
1623754190000|2021-06-15 10:49:50|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|423
1623754200000|2021-06-15 10:50:00|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|573
1623754210000|2021-06-15 10:50:10|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.2|1701|2262
1623754220000|2021-06-15 10:50:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|430
1623754230000|2021-06-15 10:50:30|1701.6||1701.8||1701.8||1701.6||0
1623754240000|2021-06-15 10:50:40||1701.6||1701.6||1701.6||1701.6|0
1623754260000|2021-06-15 10:51:00|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.2|1701|3445
1623754270000|2021-06-15 10:51:10|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|2537
1623754280000|2021-06-15 10:51:20|1701.6||1701.6||1701.6||1701.4||54
1623754290000|2021-06-15 10:51:30||1701.4||1701.4||1701.4||1701.2|0
1623754300000|2021-06-15 10:51:40|||||||||174
1623754310000|2021-06-15 10:51:50|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1394
1623754320000|2021-06-15 10:52:00|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|1148
1623754330000|2021-06-15 10:52:10|1701.6|1701.6|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|2836
1623754360000|2021-06-15 10:52:40|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|1050
1623754370000|2021-06-15 10:52:50|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|378
1623754380000|2021-06-15 10:53:00|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|206
1623754390000|2021-06-15 10:53:10|1702.2|1702|1702.4|1702.2|1702.6|1702.4|1702|1701.8|5395
1623754400000|2021-06-15 10:53:20|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|4208
1623754410000|2021-06-15 10:53:30|1702|1702|1701.8|1701.6|1702|1702|1701.8|1701.6|4641
1623754420000|2021-06-15 10:53:40|1702||1701.8||1702||1701.8||0
1623754430000|2021-06-15 10:53:50|||||||||12
1623754440000|2021-06-15 10:54:00|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|1473
1623754450000|2021-06-15 10:54:10|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|846
1623754470000|2021-06-15 10:54:30|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.2|1701|4309
1623754480000|2021-06-15 10:54:40|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|4382
1623754490000|2021-06-15 10:54:50|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.2|4351
1623754500000|2021-06-15 10:55:00|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.6|487
1623754510000|2021-06-15 10:55:10|1702.2|1702|1702|1701.8|1702.2|1702|1702|1701.8|1100
1623754530000|2021-06-15 10:55:30|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|210
1623754540000|2021-06-15 10:55:40|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|3367
1623754550000|2021-06-15 10:55:50|1701.2|1701|1701.8|1701.6|1702|1701.6|1701|1700.8|23920
1623754560000|2021-06-15 10:56:00|1701.6|1701.4|1702.4|1702.2|1702.4|1702.2|1701.6|1701.4|7579
1623754570000|2021-06-15 10:56:10|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|3390
1623754580000|2021-06-15 10:56:20|1701.8|1701.8|1702.4|1702.2|1702.4|1702.2|1701.8|1701.6|6890
1623754590000|2021-06-15 10:56:30|1702.6|1702.4|1702.6|1702.4|1702.8|1702.6|1702.4|1702.2|8542
1623754600000|2021-06-15 10:56:40|1702.4|1702.2|1702.6|1702.4|1702.8|1702.6|1702.4|1702.2|3178
1623754610000|2021-06-15 10:56:50|1702.8|1702.6|1702.4|1702.2|1702.8|1702.6|1702.2|1702|12047
1623754620000|2021-06-15 10:57:00|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|511
1623754630000|2021-06-15 10:57:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|184
1623754640000|2021-06-15 10:57:20|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|2641
1623754650000|2021-06-15 10:57:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1877
1623754660000|2021-06-15 10:57:40|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702|132
1623754670000|2021-06-15 10:57:50|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|618
1623754680000|2021-06-15 10:58:00|1702.4|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|336
1623754690000|2021-06-15 10:58:10|1702.2|1701.8|1702.2|1702|1702.4|1702|1702.2|1701.8|32
1623754700000|2021-06-15 10:58:20|1702.4|1701.8|1702.6|1702.4|1702.6|1702.4|1702.4|1701.8|1666
1623754710000|2021-06-15 10:58:30|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|2272
1623754720000|2021-06-15 10:58:40||1702.4||1702.4||1702.4||1702.4|529
1623754730000|2021-06-15 10:58:50|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.4|1702.2|514
1623754740000|2021-06-15 10:59:00|1702.6|1702.6|1702.8|1702.6|1703|1702.8|1702.6|1702.6|680
1623754750000|2021-06-15 10:59:10|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.6|1439
1623754760000|2021-06-15 10:59:20|1703.2|1703|1703|1702.8|1703.6|1703.2|1703|1702.8|8799
1623754770000|2021-06-15 10:59:30|1702.8|1702.6|1702.8|1702.6|1703|1702.8|1702.6|1702.4|8457
1623754780000|2021-06-15 10:59:40|1703|1702.8|1703|1702.8|1703.2|1703|1703|1702.8|1511
1623754800000|2021-06-15 11:00:00|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.6|1702.4|1022
1623754810000|2021-06-15 11:00:10|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.4|1702.2|4014
1623754820000|2021-06-15 11:00:20|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|0
1623754830000|2021-06-15 11:00:30|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1530
1623754840000|2021-06-15 11:00:40|1702.6|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|530
1623754850000|2021-06-15 11:00:50|1702.4|1702.2|1702.4|1702.2|1702.4|1702.4|1702.4|1702.2|3537
1623754860000|2021-06-15 11:01:00|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|1562
1623754870000|2021-06-15 11:01:10|1703|1702.4|1702.8|1702.6|1703|1702.8|1702.8|1702.4|6727
1623754880000|2021-06-15 11:01:20|1702.6|1702.4|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|2925
1623754900000|2021-06-15 11:01:40|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|515
1623754910000|2021-06-15 11:01:50|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|376
1623754920000|2021-06-15 11:02:00|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|3621
1623754930000|2021-06-15 11:02:10|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|4274
1623754940000|2021-06-15 11:02:20|1702|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|40
1623754950000|2021-06-15 11:02:30|1702|1702|1702|1701.6|1702|1702|1701.8|1701.6|2762
1623754960000|2021-06-15 11:02:40|1701.8|1701.8|1702|1701.8|1702|1701.8|1701.8|1701.8|735
1623754970000|2021-06-15 11:02:50|1702.2|1702|1702.4|1702|1702.4|1702.2|1702.2|1702|3848
1623754980000|2021-06-15 11:03:00|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.6|1469
1623754990000|2021-06-15 11:03:10|1702.2|1702|1702|1701.8|1702.2|1702|1701.8|1701.6|4522
1623755000000|2021-06-15 11:03:20|1702.2|1702|1702.8|1702.4|1702.8|1702.4|1702|1702|2932
1623755010000|2021-06-15 11:03:30||1702.6||1702.6||1702.6||1702.6|0
1623755020000|2021-06-15 11:03:40|1703|1702.8|1702.4|1702.2|1703|1702.8|1702.4|1702.2|2211
1623755030000|2021-06-15 11:03:50|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.2|1702|7494
1623755040000|2021-06-15 11:04:00|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|3514
1623755050000|2021-06-15 11:04:10|1702.8|1702.4|1702.8|1702.6|1702.8|1702.6|1702.8|1702.4|2161
1623755060000|2021-06-15 11:04:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|100
1623755070000|2021-06-15 11:04:30|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|8420
1623755080000|2021-06-15 11:04:40|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|895
1623755090000|2021-06-15 11:04:50|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|810
1623755100000|2021-06-15 11:05:00|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|1970
1623755110000|2021-06-15 11:05:10|1702.6|1702.2|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|2878
1623755120000|2021-06-15 11:05:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|0
1623755130000|2021-06-15 11:05:30|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.2|0
1623755140000|2021-06-15 11:05:40|||||||||94
1623755150000|2021-06-15 11:05:50|1702.4|1702.2|1702.4|1702|1702.4|1702.4|1702.4|1702|0
1623755160000|2021-06-15 11:06:00||1702.2||1702.2||1702.2||1702.2|0
1623755190000|2021-06-15 11:06:30|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|24
1623755210000|2021-06-15 11:06:50|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.4|1382
1623755220000|2021-06-15 11:07:00|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.8|239
1623755230000|2021-06-15 11:07:10|1702.8|1702.6|1703.4|1703|1703.4|1703.2|1702.8|1702.6|5345
1623755240000|2021-06-15 11:07:20|1703.2|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1702.8|1
1623755270000|2021-06-15 11:07:50|||||||||10
1623755280000|2021-06-15 11:08:00|1703.4|1702.8|1703|1702.8|1703.4|1702.8|1703|1702.8|271
1623755290000|2021-06-15 11:08:10||1702.6||1702.6||1702.8||1702.6|417
1623755310000|2021-06-15 11:08:30|||||||||100
1623755320000|2021-06-15 11:08:40|1702.8||1702.8||1702.8||1702.8||0
1623755330000|2021-06-15 11:08:50|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|899
1623755340000|2021-06-15 11:09:00|||||||||1000
1623755370000|2021-06-15 11:09:30|||||||||66
1623755380000|2021-06-15 11:09:40|||||||||87
1623755400000|2021-06-15 11:10:00|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1130
1623755420000|2021-06-15 11:10:20||1702||1702||1702||1702|168
1623755430000|2021-06-15 11:10:30|1702.6|1702.2|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|3209
1623755440000|2021-06-15 11:10:40|||||||||22
1623755450000|2021-06-15 11:10:50|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|1670
1623755460000|2021-06-15 11:11:00|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|159
1623755470000|2021-06-15 11:11:10||1702.6||1702.6||1702.6||1702.4|0
1623755480000|2021-06-15 11:11:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|3939
1623755490000|2021-06-15 11:11:30|||||||||542
1623755500000|2021-06-15 11:11:40|||||||||129
1623755520000|2021-06-15 11:12:00|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|427
1623755530000|2021-06-15 11:12:10|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|853
1623755540000|2021-06-15 11:12:20|1702.6|1702.4|1703|1702.8|1703|1702.8|1702.6|1702.2|2282
1623755550000|2021-06-15 11:12:30||1702.6||1702.6||1702.6||1702.6|0
1623755560000|2021-06-15 11:12:40|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|711
1623755570000|2021-06-15 11:12:50|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|1770
1623755580000|2021-06-15 11:13:00|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|344
1623755590000|2021-06-15 11:13:10|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|1789
1623755600000|2021-06-15 11:13:20|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|1605
1623755610000|2021-06-15 11:13:30|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.8|55
1623755620000|2021-06-15 11:13:40|||||||||10
1623755630000|2021-06-15 11:13:50|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|146
1623755640000|2021-06-15 11:14:00|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703|206
1623755660000|2021-06-15 11:14:20|||||||||16
1623755670000|2021-06-15 11:14:30|||||||||69
1623755680000|2021-06-15 11:14:40|||||||||250
1623755690000|2021-06-15 11:14:50|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|556
1623755700000|2021-06-15 11:15:00|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|641
1623755710000|2021-06-15 11:15:10|1703.4|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|1676
1623755720000|2021-06-15 11:15:20|1703.4|1703.4|1703.4|1703.2|1703.4|1703.4|1703.4|1703.2|614
1623755730000|2021-06-15 11:15:30|||||||||850
1623755740000|2021-06-15 11:15:40|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|350
1623755750000|2021-06-15 11:15:50|1703.4||1703.4||1703.4||1703.4||0
1623755760000|2021-06-15 11:16:00|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1025
1623755770000|2021-06-15 11:16:10||1703.2||1703.4||1703.4||1703.2|0
1623755780000|2021-06-15 11:16:20|1703.8|1703.6|1703.2|1702.8|1703.8|1703.6|1703.2|1702.8|23709
1623755790000|2021-06-15 11:16:30||1703||1703||1703||1703|350
1623755800000|2021-06-15 11:16:40|||||||||9
1623755820000|2021-06-15 11:17:00|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|573
1623755830000|2021-06-15 11:17:10|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|0
1623755840000|2021-06-15 11:17:20|1703|1703|1703.2|1703|1703.2|1703|1703|1703|1004
1623755850000|2021-06-15 11:17:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|211
1623755860000|2021-06-15 11:17:40|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|797
1623755870000|2021-06-15 11:17:50|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|2464
1623755880000|2021-06-15 11:18:00|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|2680
1623755890000|2021-06-15 11:18:10|1702.8|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.6|2256
1623755900000|2021-06-15 11:18:20|1702.8||1702.8||1702.8||1702.8||0
1623755910000|2021-06-15 11:18:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|156
1623755920000|2021-06-15 11:18:40|1703.2|1703|1703.8|1703.6|1703.8|1703.6|1703|1703|8313
1623755930000|2021-06-15 11:18:50|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.6|349
1623755940000|2021-06-15 11:19:00|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|206
1623755950000|2021-06-15 11:19:10|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.2|1703|2985
1623755980000|2021-06-15 11:19:40|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|396
1623755990000|2021-06-15 11:19:50||1703.6||1703.6||1703.6||1703.6|87
1623756010000|2021-06-15 11:20:10|1704||1703.8||1704||1703.8||1364
1623756020000|2021-06-15 11:20:20|||||||||177
1623756040000|2021-06-15 11:20:40|1704|1703.8|1704|1703.6|1704|1703.8|1704|1703.6|173
1623756050000|2021-06-15 11:20:50|1703.8||1703.8||1703.8||1703.8||0
1623756060000|2021-06-15 11:21:00|1704|1703.4|1704|1703.8|1704|1703.8|1704|1703.4|1364
1623756070000|2021-06-15 11:21:10||1703.6||1703.8||1703.8||1703.6|45
1623756090000|2021-06-15 11:21:30|1704.2|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|1614
1623756110000|2021-06-15 11:21:50|1704|1703.8|1704.2|1704|1704.4|1704|1704|1703.8|1152
1623756120000|2021-06-15 11:22:00|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|2161
1623756130000|2021-06-15 11:22:10|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.8|1704.6|647
1623756140000|2021-06-15 11:22:20|1704.8|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|1364
1623756150000|2021-06-15 11:22:30||1704.4||1704.6||1704.6||1704.4|0
1623756160000|2021-06-15 11:22:40|1705|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|824
1623756170000|2021-06-15 11:22:50|1704.6|1704.4|1704.2|1704|1704.6|1704.4|1704.2|1704|2946
1623756180000|2021-06-15 11:23:00|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704.2|0
1623756190000|2021-06-15 11:23:10|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|256
1623756200000|2021-06-15 11:23:20|1704|1703.8|1704.2|1703.8|1704.2|1704|1703.8|1703.6|2262
1623756220000|2021-06-15 11:23:40|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704.4|1704|12
1623756230000|2021-06-15 11:23:50|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|210
1623756240000|2021-06-15 11:24:00|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1704|556
1623756250000|2021-06-15 11:24:10|1704.6|1704.2|1704.8|1704.4|1704.8|1704.6|1704.4|1704.2|55
1623756260000|2021-06-15 11:24:20|1704.6|1704|1704.2|1704|1704.6|1704.2|1704.2|1704|7000
1623756270000|2021-06-15 11:24:30|1704|1703.8|1703.8|1703.6|1704.2|1704|1703.8|1703.6|3525
1623756290000|2021-06-15 11:24:50|1704|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.6|508
1623756300000|2021-06-15 11:25:00|1703.8|1703.4|1703.4|1703.2|1703.8|1703.4|1703.4|1703.2|3644
1623756310000|2021-06-15 11:25:10||1703||1703||1703||1703|0
1623756320000|2021-06-15 11:25:20|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.6|1703.2|592
1623756330000|2021-06-15 11:25:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|0
1623756340000|2021-06-15 11:25:40|1703.6|1703.6|1703.8|1703.6|1704|1703.8|1703.6|1703.4|629
1623756350000|2021-06-15 11:25:50|1704|1703.8|1704|1703.6|1704|1703.8|1704|1703.6|28
1623756360000|2021-06-15 11:26:00|1703.8|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.6|0
1623756380000|2021-06-15 11:26:20|1704.2|1703.8|1704.4|1704.2|1704.6|1704.4|1704.2|1703.8|2918
1623756390000|2021-06-15 11:26:30|1704.6||1704.6||1704.6||1704.4||0
1623756400000|2021-06-15 11:26:40|1704.4||1704.6||1704.6||1704.4||0
1623756410000|2021-06-15 11:26:50|1704.4||1704.6||1704.6||1704.4||0
1623756420000|2021-06-15 11:27:00|1704.8|1704.4|1705.2|1705|1705.4|1705.2|1704.8|1704.4|7440
1623756430000|2021-06-15 11:27:10|1705.4|1705.2|1705|1704.8|1705.4|1705.2|1705|1704.6|3041
1623756440000|2021-06-15 11:27:20|1705.2||1705.2||1705.2||1705.2||0
1623756450000|2021-06-15 11:27:30|1705|1705|1704.6|1704.4|1705|1705|1704.6|1704.4|3524
1623756460000|2021-06-15 11:27:40|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.2|1704|4270
1623756470000|2021-06-15 11:27:50|1704.4|1704.4|1704.4|1704.2|1704.4|1704.4|1704.4|1704.2|16
1623756480000|2021-06-15 11:28:00|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|206
1623756490000|2021-06-15 11:28:10|1704.4|1704.2|1703.6|1703.4|1704.4|1704.2|1703.6|1703.2|14332
1623756510000|2021-06-15 11:28:30|1703.8|1703.6|1703.8|1703.6|1704.2|1704|1703.8|1703.6|4377
1623756520000|2021-06-15 11:28:40|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.6|2340
1623756530000|2021-06-15 11:28:50|1703.6|1703.4|1704.2|1703.8|1704.2|1704|1703.2|1703|27443
1623756540000|2021-06-15 11:29:00|1704|1703.6|1703.8|1703.6|1704|1703.6|1703.8|1703.6|1000
1623756550000|2021-06-15 11:29:10|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|2478
1623756560000|2021-06-15 11:29:20|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|0
1623756570000|2021-06-15 11:29:30|1703.8|1703.8|1703.6|1703.4|1704|1703.8|1703.6|1703.4|3343
1623756580000|2021-06-15 11:29:40|1703.4|1703.2|1703|1702.8|1703.4|1703.2|1703|1702.8|841
1623756590000|2021-06-15 11:29:50|1702.8|1702.6|1702.8|1702.4|1703|1702.8|1702.6|1702.4|2661
1623756600000|2021-06-15 11:30:00|1702.6|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|0
1623756610000|2021-06-15 11:30:10||1702.6||1702.6||1702.6||1702.6|0
1623756620000|2021-06-15 11:30:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|206
1623756630000|2021-06-15 11:30:30|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|208
1623756640000|2021-06-15 11:30:40||1702||1702.2||1702.2||1702|21
1623756650000|2021-06-15 11:30:50|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|963
1623756660000|2021-06-15 11:31:00|1703|1702.8|1703.4|1703.2|1703.4|1703.2|1703|1702.8|822
1623756670000|2021-06-15 11:31:10||1703||1703||1703||1703|0
1623756680000|2021-06-15 11:31:20||1703.2||1703.2||1703.2||1703.2|0
1623756690000|2021-06-15 11:31:30|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|107
1623756700000|2021-06-15 11:31:40||1702.8||1703||1703||1702.8|0
1623756720000|2021-06-15 11:32:00|1703.4||1703.2||1703.4||1703.2||13
1623756740000|2021-06-15 11:32:20|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|3835
1623756750000|2021-06-15 11:32:30|1703.4|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|4104
1623756760000|2021-06-15 11:32:40|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|730
1623756770000|2021-06-15 11:32:50|1703.8||1703.8||1703.8||1703.8||14
1623756780000|2021-06-15 11:33:00|1703.6|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703.2|1
1623756790000|2021-06-15 11:33:10|1703.2|1703|1703.2|1703|1703.4|1703.2|1703.2|1703|5149
1623756800000|2021-06-15 11:33:20|1703|1702.8|1703|1702.8|1703.2|1702.8|1703|1702.8|1076
1623756810000|2021-06-15 11:33:30|1703.2|1703|1703.2|1703|1703.4|1703|1703.2|1703|1043
1623756820000|2021-06-15 11:33:40|1703.4||1703.4||1703.4||1703.4||0
1623756830000|2021-06-15 11:33:50|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|1614
1623756860000|2021-06-15 11:34:20|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.2|1703|9370
1623756870000|2021-06-15 11:34:30|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|1559
1623756880000|2021-06-15 11:34:40|||||||||800
1623756890000|2021-06-15 11:34:50|1704.2||1704||1704.2||1704||0
1623756900000|2021-06-15 11:35:00|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|964
1623756920000|2021-06-15 11:35:20|1704|1703.8|1704.2|1704|1704.4|1704|1704|1703.8|2007
1623756930000|2021-06-15 11:35:30|1704.4|1704.2|1704.2|1704|1704.4|1704.2|1704.2|1704|1298
1623756950000|2021-06-15 11:35:50|1704.4|1704.2|1704.2|1704|1704.4|1704.2|1704.2|1704|1574
1623756960000|2021-06-15 11:36:00|1704.4|1704.2|1704.2|1704|1704.6|1704.2|1704.2|1704|554
1623756970000|2021-06-15 11:36:10|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1704.4|1704|2613
1623756990000|2021-06-15 11:36:30|1704.6|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|1050
1623757000000|2021-06-15 11:36:40|1704.8|1704.4|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|800
1623757010000|2021-06-15 11:36:50|1704.8|1704.6|1705.2|1704.8|1705.2|1704.8|1704.8|1704.6|1391
1623757020000|2021-06-15 11:37:00|1705||1705||1705.2||1705||100
1623757030000|2021-06-15 11:37:10|1704.8|1704.6|1705|1704.8|1705|1704.8|1704.8|1704.6|1443
1623757040000|2021-06-15 11:37:20|1704.8|1704.6|1704.6|1704.2|1704.8|1704.6|1704.4|1704.2|3351
1623757050000|2021-06-15 11:37:30|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.6|1704.4|0
1623757060000|2021-06-15 11:37:40||1704.6||1704.6||1704.6||1704.4|0
1623757070000|2021-06-15 11:37:50|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|206
1623757080000|2021-06-15 11:38:00|1705.2|1705|1705|1704.6|1705.2|1705|1705|1704.6|2845
1623757090000|2021-06-15 11:38:10||1704.8||1704.8||1704.8||1704.8|0
1623757110000|2021-06-15 11:38:30|1705.2|1705|1705|1704.6|1705.2|1705|1705|1704.6|350
1623757120000|2021-06-15 11:38:40||1704.8||1704.8||1704.8||1704.8|0
1623757130000|2021-06-15 11:38:50|1704.8|1704.6|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|123
1623757140000|2021-06-15 11:39:00|1704.6|1704.2|1704.6|1704.2|1704.6|1704.4|1704.2|1704|2921
1623757170000|2021-06-15 11:39:30|1704.4|1704|1704.2|1704|1704.4|1704|1704.2|1704|1298
1623757180000|2021-06-15 11:39:40|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|3412
1623757190000|2021-06-15 11:39:50|1704.4|1704.4|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|25
1623757200000|2021-06-15 11:40:00|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|350
1623757220000|2021-06-15 11:40:20|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|1562
1623757230000|2021-06-15 11:40:30|1704.8||1704.8||1704.8||1704.8||0
1623757240000|2021-06-15 11:40:40|1704.6||1704.6||1704.6||1704.6||0
1623757270000|2021-06-15 11:41:10|1704.4|1704|1704|1703.8|1704.4|1704|1704|1703.8|5251
1623757280000|2021-06-15 11:41:20|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|2218
1623757290000|2021-06-15 11:41:30|1703.8|1703.6|1704|1703.8|1704.2|1704|1703.8|1703.6|1555
1623757300000|2021-06-15 11:41:40|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|0
1623757310000|2021-06-15 11:41:50|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704.2|591
1623757320000|2021-06-15 11:42:00|1704.4|1704.4|1704.8|1704.6|1704.8|1704.6|1704.4|1704.4|432
1623757330000|2021-06-15 11:42:10|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|835
1623757350000|2021-06-15 11:42:30|1704.8|1704.6|1705|1704.8|1705|1704.8|1704.8|1704.6|2740
1623757360000|2021-06-15 11:42:40|1705.2|1705|1705.6|1705.4|1705.6|1705.4|1705.2|1705|1128
1623757370000|2021-06-15 11:42:50|||||||||289
1623757380000|2021-06-15 11:43:00|1705.8|1705.6|1705.4|1705.2|1705.8|1705.6|1705.4|1705.2|1581
1623757390000|2021-06-15 11:43:10|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|964
1623757410000|2021-06-15 11:43:30|1705.6|1705.2|1705.2|1705|1705.6|1705.4|1705.2|1705|3138
1623757420000|2021-06-15 11:43:40|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|2586
1623757440000|2021-06-15 11:44:00|1705|1704.8|1705|1704.8|1705.4|1705|1704.8|1704.6|3903
1623757450000|2021-06-15 11:44:10|1705.2|1704.6|1705|1704.6|1705.2|1704.6|1705|1704.6|83
1623757460000|2021-06-15 11:44:20|1705.2|1704.8|1705.2|1705|1705.2|1705|1705.2|1704.8|1649
1623757470000|2021-06-15 11:44:30|||||||||795
1623757510000|2021-06-15 11:45:10|||||||||136
1623757520000|2021-06-15 11:45:20|1705.4|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|3093
1623757530000|2021-06-15 11:45:30|1705.2||1705.4||1705.4||1705.2||329
1623757540000|2021-06-15 11:45:40||1705.2||1705||1705.2||1705|0
1623757550000|2021-06-15 11:45:50|1705.6|1705.2|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|355
1623757560000|2021-06-15 11:46:00|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.4|1705.2|1932
1623757570000|2021-06-15 11:46:10|||||||||170
1623757580000|2021-06-15 11:46:20|1705.8|1705.6|1706|1705.8|1706|1705.8|1705.8|1705.6|1775
1623757590000|2021-06-15 11:46:30|1706.2|1705.6|1708.6|1708.4|1708.8|1708.6|1706.2|1705.6|104674
1623757600000|2021-06-15 11:46:40|1708.8|1708.2|1708.8|1708.6|1708.8|1708.6|1708.2|1708|2620
1623757610000|2021-06-15 11:46:50|1709|1708.8|1709|1708.8|1709.2|1709|1709|1708.8|25251
1623757620000|2021-06-15 11:47:00|1709.2|1708.6|1708.4|1708.2|1709.2|1708.6|1708.4|1708.2|2101
1623757630000|2021-06-15 11:47:10|1708.6|1708.4|1709|1708.8|1709.2|1708.8|1708.6|1708.4|3020
1623757640000|2021-06-15 11:47:20|1709.2|1709|1709|1708.8|1709.2|1709|1709|1708.8|1000
1623757650000|2021-06-15 11:47:30|1708.8|1708.6|1709.4|1709|1709.4|1709.2|1708.8|1708.6|1431
1623757670000|2021-06-15 11:47:50|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|347
1623757680000|2021-06-15 11:48:00|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|17
1623757690000|2021-06-15 11:48:10|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|654
1623757700000|2021-06-15 11:48:20|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|20
1623757710000|2021-06-15 11:48:30|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1182
1623757720000|2021-06-15 11:48:40|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|2150
1623757740000|2021-06-15 11:49:00|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709.4|1709|1820
1623757750000|2021-06-15 11:49:10|1709.2||1709.2||1709.2||1709.2||0
1623757760000|2021-06-15 11:49:20|1709|1708.8|1710|1709.8|1710|1709.8|1709|1708.8|24372
1623757770000|2021-06-15 11:49:30|1709.8|1709.6|1709.4|1709.2|1709.8|1709.6|1709.4|1709.2|4539
1623757780000|2021-06-15 11:49:40|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|440
1623757790000|2021-06-15 11:49:50|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|179
1623757810000|2021-06-15 11:50:10||1709.6||1709.4||1709.6||1709.4|300
1623757820000|2021-06-15 11:50:20|1710|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|4332
1623757830000|2021-06-15 11:50:30|1709.8|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.6|4386
1623757840000|2021-06-15 11:50:40|1709.8|1709.6|1709.4|1709.2|1709.8|1709.6|1709.4|1709.2|1519
1623757850000|2021-06-15 11:50:50|1709.2|1709|1709|1708.6|1709.2|1709|1709|1708.6|4953
1623757860000|2021-06-15 11:51:00|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1709.2|1708.8|843
1623757870000|2021-06-15 11:51:10|1709.2|1709.2|1709.2|1709|1709.2|1709.2|1709.2|1709|5000
1623757880000|2021-06-15 11:51:20|1709.6|1708.8|1709.6|1709.4|1709.6|1709.4|1709.4|1708.8|8241
1623757890000|2021-06-15 11:51:30|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|989
1623757900000|2021-06-15 11:51:40|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|0
1623757910000|2021-06-15 11:51:50|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|2729
1623757920000|2021-06-15 11:52:00|1709.4|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|2924
1623757930000|2021-06-15 11:52:10|1709.4|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|2200
1623757950000|2021-06-15 11:52:30|1709.4|1709.4|1709.6|1709.2|1709.8|1709.6|1709.4|1709|16245
1623757960000|2021-06-15 11:52:40|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|52
1623757970000|2021-06-15 11:52:50|1709.4|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709.2|744
1623757980000|2021-06-15 11:53:00|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.4|183
1623757990000|2021-06-15 11:53:10|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|1234
1623758000000|2021-06-15 11:53:20|1709.4|1708.6|1709.4|1709|1709.6|1709.2|1709.2|1708.6|17561
1623758020000|2021-06-15 11:53:40|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|745
1623758060000|2021-06-15 11:54:20||1709.2||1709.2||1709.2||1709.2|99
1623758070000|2021-06-15 11:54:30|||||||||20
1623758080000|2021-06-15 11:54:40|1709.6|1709.4|1710|1709.8|1710|1709.8|1709.6|1709.4|5251
1623758090000|2021-06-15 11:54:50|||||||||5
1623758100000|2021-06-15 11:55:00|1709.8|1709.6|1710.2|1710|1710.2|1710|1709.8|1709.6|22596
1623758110000|2021-06-15 11:55:10|1710.4|1710.2|1710.2|1710|1710.4|1710.2|1710.2|1710|758
1623758120000|2021-06-15 11:55:20|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710.2|1710|1345
1623758140000|2021-06-15 11:55:40|1710.2|1710|1710|1709.8|1710.2|1710|1710|1709.8|3356
1623758150000|2021-06-15 11:55:50|1710.2|1710|1710.8|1710.4|1710.8|1710.4|1710|1710|800
1623758160000|2021-06-15 11:56:00|1711|1710.6|1711.2|1711|1711.2|1711|1711|1710.6|19149
1623758170000|2021-06-15 11:56:10|1711|1710.8|1710.8|1710.6|1711|1711|1710.6|1710.4|3711
1623758180000|2021-06-15 11:56:20|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.8|239
1623758190000|2021-06-15 11:56:30|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|1162
1623758200000|2021-06-15 11:56:40|1711|1710.8|1711.2|1710.8|1711.2|1711|1711|1710.8|3745
1623758210000|2021-06-15 11:56:50|1711|1711|1710.6|1710.4|1711|1711|1710.6|1710.4|4178
1623758220000|2021-06-15 11:57:00|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|2871
1623758230000|2021-06-15 11:57:10|1710.6|1710.6|1710.6|1710.4|1710.6|1710.6|1710.6|1710.4|409
1623758250000|2021-06-15 11:57:30|1710.8|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.6|5549
1623758260000|2021-06-15 11:57:40|1710.8||1711||1711||1710.8||0
1623758270000|2021-06-15 11:57:50|1710.8|1710.4|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|5082
1623758280000|2021-06-15 11:58:00|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|3320
1623758290000|2021-06-15 11:58:10|1710.6|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.4|176
1623758300000|2021-06-15 11:58:20|1710.8|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|1015
1623758310000|2021-06-15 11:58:30|1710.8|1710.6|1711|1710.6|1711|1710.8|1710.6|1710.4|1777
1623758340000|2021-06-15 11:59:00|1710.8|1710.8|1710.8|1710.6|1710.8|1710.8|1710.8|1710.6|34
1623758350000|2021-06-15 11:59:10|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.8|551
1623758360000|2021-06-15 11:59:20|1710.8|1710.6|1710.4|1710.2|1710.8|1710.6|1710.4|1710|1034
1623758370000|2021-06-15 11:59:30|1710.6|1710.4|1710.2|1710|1710.6|1710.4|1710.2|1710|3011
1623758380000|2021-06-15 11:59:40||1709.8||1710||1710||1709.8|0
1623758390000|2021-06-15 11:59:50|1710.4|1710.2|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|1817
1623758400000|2021-06-15 12:00:00|1710.6|1710.4|1710.2|1710|1710.6|1710.4|1709.8|1709.6|6128
1623758410000|2021-06-15 12:00:10|1710.4|1710.2|1710.6|1710.2|1710.6|1710.2|1710.4|1710.2|0
1623758420000|2021-06-15 12:00:20|1710.4|1710|1710.4|1710|1710.4|1710|1710.2|1709.8|1463
1623758440000|2021-06-15 12:00:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|0
1623758450000|2021-06-15 12:00:50|1710.8|1710.4|1710.8|1710.6|1710.8|1710.6|1710.8|1710.2|709
1623758460000|2021-06-15 12:01:00|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|6614
1623758470000|2021-06-15 12:01:10|1711.2|1710.8|1711.2|1711|1711.2|1711|1711.2|1710.6|649
1623758480000|2021-06-15 12:01:20|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.6|1786
1623758490000|2021-06-15 12:01:30||1710.6||1710.6||1710.6||1710.6|0
1623758500000|2021-06-15 12:01:40|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.6|1710.4|1009
1623758510000|2021-06-15 12:01:50||1710.6||1710.4||1710.6||1710.4|0
1623758520000|2021-06-15 12:02:00|1710.6|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|3370
1623758530000|2021-06-15 12:02:10|1711|1710.6|1711|1710.8|1711|1710.8|1711|1710.6|1425
1623758560000|2021-06-15 12:02:40|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|858
1623758570000|2021-06-15 12:02:50|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|410
1623758580000|2021-06-15 12:03:00|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.8|978
1623758590000|2021-06-15 12:03:10|1711.2|1711|1711.2|1711|1711.4|1711.2|1711.2|1710.8|849
1623758600000|2021-06-15 12:03:20|1711.4||1711.4||1711.4||1711.4||0
1623758620000|2021-06-15 12:03:40|1711.2||1711.2||1711.2||1711.2||0
1623758630000|2021-06-15 12:03:50|1711.4||1711.2||1711.4||1711.2||0
1623758640000|2021-06-15 12:04:00|1711|1710.8|1710.8|1710.4|1711.2|1710.8|1710.4|1710.2|7791
1623758650000|2021-06-15 12:04:10|1711|1710.6|1710.8|1710.6|1711|1710.8|1710.8|1710.6|542
1623758660000|2021-06-15 12:04:20|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|657
1623758670000|2021-06-15 12:04:30|1710.8||1711||1711||1710.8||832
1623758680000|2021-06-15 12:04:40||1710.8||1710.8||1710.8||1710.6|200
1623758690000|2021-06-15 12:04:50|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1606
1623758700000|2021-06-15 12:05:00|1711|1710.8|1710.6|1710.4|1711|1710.8|1710.6|1710.4|1931
1623758710000|2021-06-15 12:05:10|1710.4|1710.2|1710.2|1710|1710.4|1710.2|1710.2|1709.8|4182
1623758720000|2021-06-15 12:05:20|1710|1709.8|1710.2|1710|1710.4|1710.2|1710|1709.8|1697
1623758730000|2021-06-15 12:05:30|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|130
1623758740000|2021-06-15 12:05:40|1710.2|1710|1710.2|1710|1710.4|1710.2|1710.2|1710|3234
1623758750000|2021-06-15 12:05:50|1710.4||1710.4||1710.4||1710.4||1088
1623758760000|2021-06-15 12:06:00|1710.6|1710.2|1711|1710.8|1711|1710.8|1710.6|1710.2|2760
1623758770000|2021-06-15 12:06:10|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.8|1710.4|2046
1623758800000|2021-06-15 12:06:40|1710.6|1710.4|1711|1710.8|1711|1710.8|1710.6|1710.4|1437
1623758810000|2021-06-15 12:06:50|1711.2|1711|1711|1710.8|1711.2|1711|1711|1710.8|1140
1623758820000|2021-06-15 12:07:00|1710.8|1710.6|1710.2|1709.8|1710.8|1710.6|1710.2|1709.8|2687
1623758830000|2021-06-15 12:07:10||1709.6||1709.8||1709.8||1709.6|0
1623758840000|2021-06-15 12:07:20|1710|1710|1710.2|1710|1710.2|1710|1710|1710|950
1623758850000|2021-06-15 12:07:30|1710.4|1709.8|1710.2|1710|1710.4|1710.2|1710|1709.8|13166
1623758860000|2021-06-15 12:07:40|1710|1709.8|1710.2|1709.8|1710.2|1710|1710|1709.8|2423
1623758880000|2021-06-15 12:08:00|1710.4|1710|1710.8|1710.6|1710.8|1710.6|1710.4|1710|3795
1623758890000|2021-06-15 12:08:10||1710.4||1710.6||1710.6||1710.4|0
1623758900000|2021-06-15 12:08:20|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|1736
1623758920000|2021-06-15 12:08:40|1711|1710.8|1711.2|1710.8|1711.2|1711|1711|1710.8|845
1623758930000|2021-06-15 12:08:50|1711|1711|1711.4|1711.2|1711.4|1711.2|1711|1711|1
1623758940000|2021-06-15 12:09:00|1711.6|1711|1711.6|1711.4|1711.6|1711.4|1711.6|1711|205
1623758950000|2021-06-15 12:09:10|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|1118
1623758960000|2021-06-15 12:09:20||1711.2||1711.2||1711.2||1711.2|0
1623758970000|2021-06-15 12:09:30|1711.4||1711.4||1711.4||1711.4||0
1623758980000|2021-06-15 12:09:40|1711.2|1711|1711.2|1711|1711.4|1711|1710.8|1710.6|9589
1623758990000|2021-06-15 12:09:50|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.4|1711|59
1623759000000|2021-06-15 12:10:00|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|1252
1623759010000|2021-06-15 12:10:10||1711||1711||1711.2||1711|0
1623759040000|2021-06-15 12:10:40|1711.2|1711.2|1711.4|1711.2|1711.4|1711.2|1711.2|1711|1362
1623759050000|2021-06-15 12:10:50|||||||||150
1623759060000|2021-06-15 12:11:00|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|478
1623759070000|2021-06-15 12:11:10|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|0
1623759080000|2021-06-15 12:11:20|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|945
1623759090000|2021-06-15 12:11:30|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|0
1623759100000|2021-06-15 12:11:40|1711.8|1711.4|1712.4|1712.2|1712.4|1712.2|1711.8|1711.4|9035
1623759110000|2021-06-15 12:11:50|||||||||215
1623759130000|2021-06-15 12:12:10|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1712|2340
1623759140000|2021-06-15 12:12:20|1712.4|1712.2|1712.8|1712.4|1712.8|1712.6|1712.4|1712.2|1473
1623759150000|2021-06-15 12:12:30|1712.6|1712.6|1712.6|1712.4|1712.6|1712.6|1712.6|1712.4|295
1623759170000|2021-06-15 12:12:50|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|555
1623759180000|2021-06-15 12:13:00|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|996
1623759190000|2021-06-15 12:13:10|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|0
1623759200000|2021-06-15 12:13:20|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.8|1100
1623759230000|2021-06-15 12:13:50|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|2616
1623759240000|2021-06-15 12:14:00|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|979
1623759260000|2021-06-15 12:14:20|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|3719
1623759270000|2021-06-15 12:14:30|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|9659
1623759280000|2021-06-15 12:14:40|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.8|4116
1623759290000|2021-06-15 12:14:50|1713.2|1713|1713.2|1713|1713.4|1713.2|1713|1712.8|1972
1623759300000|2021-06-15 12:15:00|1713.4|1713.2|1713.4|1713.2|1713.4|1713.2|1713.4|1713.2|687
1623759310000|2021-06-15 12:15:10|1713.2|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|6748
1623759320000|2021-06-15 12:15:20|1713.8|1713.2|1713.8|1713.4|1713.8|1713.4|1713.8|1713.2|224
1623759330000|2021-06-15 12:15:30|1714|1713.6|1714|1713.6|1714|1713.6|1713.8|1713.6|500
1623759340000|2021-06-15 12:15:40|1714.2|1713.8|1714.4|1714.2|1714.4|1714.2|1714.2|1713.8|2257
1623759350000|2021-06-15 12:15:50|1714.6||1714.4||1714.6||1714.4||0
1623759370000|2021-06-15 12:16:10|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1714|0
1623759380000|2021-06-15 12:16:20|1714|1713.8|1714|1713.8|1714|1713.8|1714|1713.8|794
1623759400000|2021-06-15 12:16:40|1714.2|1714|1714.2|1714|1714.4|1714|1714.2|1714|1
1623759410000|2021-06-15 12:16:50|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.2|1714.2|0
1623759420000|2021-06-15 12:17:00|1714.6|1714.4|1714.2|1714|1714.6|1714.4|1714.2|1714|3551
1623759430000|2021-06-15 12:17:10|1714.4|1714.2|1714.8|1714.4|1714.8|1714.6|1714.4|1714.2|750
1623759440000|2021-06-15 12:17:20|1714.6|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|0
1623759450000|2021-06-15 12:17:30|1714.6|1714.6|1714.8|1714.6|1714.8|1714.6|1714.6|1714.6|0
1623759460000|2021-06-15 12:17:40|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|760
1623759480000|2021-06-15 12:18:00|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|2417
1623759500000|2021-06-15 12:18:20|||||||||1378
1623759520000|2021-06-15 12:18:40|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|2025
1623759540000|2021-06-15 12:19:00|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714.2|438
1623759550000|2021-06-15 12:19:10|1714.4|1714.4|1714.4|1714.2|1714.6|1714.4|1714.2|1714|6058
1623759560000|2021-06-15 12:19:20|1714.6||1714.6||1714.6||1714.4||0
1623759570000|2021-06-15 12:19:30|1714.4||1714.4||1714.6||1714.4||0
1623759580000|2021-06-15 12:19:40|1714.6|1714|1714.4|1714.2|1714.6|1714.4|1714.2|1714|3291
1623759590000|2021-06-15 12:19:50|1714.2|1714|1713.8|1713.6|1714.4|1714|1713.8|1713.6|3541
1623759600000|2021-06-15 12:20:00|1714|1713.8|1714|1713.6|1714.2|1713.8|1713.8|1713.6|2129
1623759610000|2021-06-15 12:20:10|1713.8|1713.8|1714.2|1714|1714.2|1714|1713.8|1713.8|5975
1623759620000|2021-06-15 12:20:20|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1061
1623759640000|2021-06-15 12:20:40|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1714|716
1623759660000|2021-06-15 12:21:00|1714.4|1713.8|1714.2|1714|1714.4|1714|1714.2|1713.8|4
1623759670000|2021-06-15 12:21:10|1714.4|1714.2|1714.8|1714.6|1714.8|1714.6|1714.2|1714|3677
1623759680000|2021-06-15 12:21:20|||||||||245
1623759690000|2021-06-15 12:21:30|1714.6|1714.4|1715.2|1715|1715.2|1715|1714.2|1714|28832
1623759700000|2021-06-15 12:21:40|1715|1714.8|1715.2|1715|1715.4|1715.2|1715|1714.6|5838
1623759710000|2021-06-15 12:21:50|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|10000
1623759720000|2021-06-15 12:22:00|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.2|1715|1689
1623759730000|2021-06-15 12:22:10|1715.6|1715.4|1715.8|1715.6|1716|1715.8|1715.4|1715.2|10651
1623759740000|2021-06-15 12:22:20|1715.6|1715.4|1715.4|1715.2|1715.6|1715.4|1715.4|1715.2|5167
1623759750000|2021-06-15 12:22:30|1715.2|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1715|706
1623759760000|2021-06-15 12:22:40|1715.6||1715.6||1715.6||1715.4||0
1623759770000|2021-06-15 12:22:50|1715.4|1715.4|1716|1715.6|1716|1715.6|1715.4|1715.4|544
1623759780000|2021-06-15 12:23:00|1715.8||1716||1716||1715.8||40
1623759790000|2021-06-15 12:23:10|1716.2|1715.8|1716.2|1716|1716.2|1716|1716.2|1715.8|2147
1623759800000|2021-06-15 12:23:20|1716|1715.8|1716.2|1716|1716.2|1716|1716|1715.8|3294
1623759810000|2021-06-15 12:23:30|||||||||241
1623759820000|2021-06-15 12:23:40|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.6|2089
1623759830000|2021-06-15 12:23:50|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1715.8|204
1623759840000|2021-06-15 12:24:00|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.8|1584
1623759850000|2021-06-15 12:24:10|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.6|1715.4|1827
1623759860000|2021-06-15 12:24:20||1715.4||1715.4||1715.4||1715.4|432
1623759870000|2021-06-15 12:24:30|1716|1715.6|1716.4|1716|1716.6|1716.4|1716|1715.6|1507
1623759880000|2021-06-15 12:24:40|1716.2||1716.4||1716.4||1716.2||205
1623759890000|2021-06-15 12:24:50|1716.2||1716.2||1716.2||1716.2||0
1623759900000|2021-06-15 12:25:00|1716.4|1716.2|1716|1715.8|1716.4|1716.2|1716|1715.8|2449
1623759910000|2021-06-15 12:25:10|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|2040
1623759920000|2021-06-15 12:25:20|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.8|351
1623759930000|2021-06-15 12:25:30|1716|1716|1716.2|1715.8|1716.2|1716|1716|1715.8|433
1623759950000|2021-06-15 12:25:50|1716|1716|1716.2|1715.8|1716.2|1716|1716|1715.8|1150
1623759960000|2021-06-15 12:26:00|1716|1716|1715.6|1715.2|1716.2|1716|1715.4|1715.2|5535
1623759970000|2021-06-15 12:26:10|1715.8|1715.4|1715.6|1715.2|1716|1715.8|1715.6|1715.2|2250
1623759980000|2021-06-15 12:26:20||1715.4||1715.4||1715.4||1715.4|940
1623759990000|2021-06-15 12:26:30|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|0
1623760000000|2021-06-15 12:26:40|1716|1715.4|1716|1715.6|1716|1715.8|1715.6|1715.4|3415
1623760010000|2021-06-15 12:26:50||1715.8||1715.8||1715.8||1715.8|0
1623760020000|2021-06-15 12:27:00|1715.8|1715.6|1715.8|1715.4|1716|1715.8|1715.6|1715.2|6976
1623760030000|2021-06-15 12:27:10|1715.6|1715.6|1716|1715.8|1716.4|1716.2|1715.6|1715.4|8679
1623760060000|2021-06-15 12:27:40|||||||||339
1623760070000|2021-06-15 12:27:50|1716.2|1715.6|1716.4|1716|1716.4|1716.2|1715.8|1715.6|10435
1623760080000|2021-06-15 12:28:00|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.6|109
1623760090000|2021-06-15 12:28:10||1716||1716||1716||1716|0
1623760100000|2021-06-15 12:28:20|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|452
1623760110000|2021-06-15 12:28:30|||||||||143
1623760120000|2021-06-15 12:28:40|1716.2|1715.6|1715.8|1715.6|1716.2|1715.6|1715.8|1715.6|919
1623760140000|2021-06-15 12:29:00|1715.6|1715.4|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|10085
1623760170000|2021-06-15 12:29:30|1715.6|1715.2|1715.6|1715.4|1715.6|1715.4|1715.2|1715|4105
1623760180000|2021-06-15 12:29:40|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|120
1623760190000|2021-06-15 12:29:50|1715.6||1715.6||1715.6||1715.4||1084
1623760200000|2021-06-15 12:30:00|1715.8|1715.4|1715.8|1715.4|1715.8|1715.6|1715.8|1715.4|628
1623760210000|2021-06-15 12:30:10|1715.6||1715.6||1715.8||1715.6||240
1623760220000|2021-06-15 12:30:20|1715.8|1715.2|1715.4|1715.2|1715.8|1715.2|1715.4|1715|709
1623760240000|2021-06-15 12:30:40|1715|1715|1714.6|1714.4|1715.2|1715|1714.4|1714|13064
1623760250000|2021-06-15 12:30:50|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|36
1623760260000|2021-06-15 12:31:00|||||||||132
1623760270000|2021-06-15 12:31:10|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.6|1714.2|546
1623760280000|2021-06-15 12:31:20||1714.4||1714.4||1714.4||1714.2|123
1623760290000|2021-06-15 12:31:30|1714.8|1714.6|1715.4|1715|1715.4|1715|1714.8|1714.6|3003
1623760320000|2021-06-15 12:32:00|1715.6|1715.2|1716|1715.6|1716.2|1715.8|1715.6|1715.2|888
1623760330000|2021-06-15 12:32:10|1715.8|1715.8|1715.8|1715.6|1715.8|1715.8|1715.6|1715.4|2107
1623760340000|2021-06-15 12:32:20|1716|1715.8|1716.6|1716.2|1716.6|1716.2|1716|1715.8|798
1623760350000|2021-06-15 12:32:30|1716.4|1716.4|1716.6|1716.4|1716.6|1716.4|1716.4|1716.2|4426
1623760360000|2021-06-15 12:32:40|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|55
1623760370000|2021-06-15 12:32:50||1716||1716||1716||1716|1200
1623760380000|2021-06-15 12:33:00|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716.2|204
1623760390000|2021-06-15 12:33:10|1716.6||1716.6||1716.6||1716.6||5
1623760400000|2021-06-15 12:33:20|1716.4|1716.4|1717.4|1717.2|1717.4|1717.2|1716.4|1716.2|9791
1623760410000|2021-06-15 12:33:30|||||||||58
1623760420000|2021-06-15 12:33:40|1717.6|1717.4|1717.4|1717.2|1717.6|1717.4|1717.4|1717.2|2284
1623760430000|2021-06-15 12:33:50|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|36
1623760440000|2021-06-15 12:34:00|1717.8|1717.6|1718|1717.8|1718|1717.8|1717.8|1717.4|2873
1623760450000|2021-06-15 12:34:10|1718.2|1718|1718|1717.8|1718.2|1718|1718|1717.8|8206
1623760460000|2021-06-15 12:34:20|1718.2|1718|1718.2|1718|1718.4|1718.2|1718.2|1718|4607
1623760470000|2021-06-15 12:34:30|1718.4|1717.8|1718.4|1718.2|1718.4|1718.2|1718.4|1717.8|574
1623760480000|2021-06-15 12:34:40|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|376
1623760490000|2021-06-15 12:34:50|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|2436
1623760500000|2021-06-15 12:35:00|1718.8|1718.6|1718.6|1718.4|1719|1718.8|1718.6|1718.4|5780
1623760510000|2021-06-15 12:35:10|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|1166
1623760520000|2021-06-15 12:35:20|1718.8|1718.6|1718.6|1718.4|1719|1718.6|1718.6|1718.4|3023
1623760530000|2021-06-15 12:35:30|1718.8|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.6|5473
1623760540000|2021-06-15 12:35:40|1718.8|1718.8|1718.8|1718.6|1719|1718.8|1718.6|1718.4|1888
1623760550000|2021-06-15 12:35:50|1718.6|1718.4|1718.6|1718.4|1719|1718.6|1718.6|1718.4|2048
1623760560000|2021-06-15 12:36:00|1718.8|1718.2|1718|1717.8|1718.8|1718.4|1718|1717.8|10215
1623760570000|2021-06-15 12:36:10|1717.8|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.6|1657
1623760580000|2021-06-15 12:36:20|1717.6|1717.4|1717.6|1717.4|1717.8|1717.4|1717.6|1717.4|470
1623760620000|2021-06-15 12:37:00|1717.8|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.6|743
1623760630000|2021-06-15 12:37:10|1717.6|1717.4|1717|1716.8|1717.6|1717.4|1717|1716.8|2431
1623760640000|2021-06-15 12:37:20|1717.2|1717|1716.8|1716.6|1717.2|1717|1716.8|1716.6|2332
1623760650000|2021-06-15 12:37:30|1717|1716.8|1717|1716.6|1717|1716.8|1717|1716.6|1874
1623760660000|2021-06-15 12:37:40||1716.8||1716.8||1716.8||1716.8|0
1623760670000|2021-06-15 12:37:50||1716.6||1716.6||1716.6||1716.6|0
1623760680000|2021-06-15 12:38:00|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.4|501
1623760690000|2021-06-15 12:38:10|1716.4|1716.2|1716.6|1716.4|1716.6|1716.4|1716.4|1716.2|1736
1623760700000|2021-06-15 12:38:20|1716.4|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716.2|3694
1623760710000|2021-06-15 12:38:30|1716.6||1716.6||1716.6||1716.6||0
1623760720000|2021-06-15 12:38:40|1716.4|1716|1716.2|1716|1716.4|1716|1716.2|1716|0
1623760730000|2021-06-15 12:38:50|||||||||30
1623760740000|2021-06-15 12:39:00|1716|1715.8|1716.2|1715.8|1716.2|1716|1715.6|1715.4|5234
1623760750000|2021-06-15 12:39:10|1716|1715.6|1716|1715.6|1716|1715.8|1716|1715.6|0
1623760780000|2021-06-15 12:39:40|1715.8||1715.8||1715.8||1715.8||352
1623760810000|2021-06-15 12:40:10|1715.6|1715.4|1715.4|1715.2|1715.6|1715.4|1715.4|1715.2|963
1623760820000|2021-06-15 12:40:20|1715.2|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1715|5642
1623760830000|2021-06-15 12:40:30||1715||1715.2||1715.2||1715|2103
1623760840000|2021-06-15 12:40:40||1715||1715.2||1715.2||1715|2435
1623760850000|2021-06-15 12:40:50||1715||1715.2||1715.2||1715|6607
1623760860000|2021-06-15 12:41:00||1715||1715.2||1715.2||1715|3039
1623760880000|2021-06-15 12:41:20|1715.6|1715|1715.6|1715.4|1715.6|1715.4|1715.6|1715|1275
1623760900000|2021-06-15 12:41:40|1715.8|1715.6|1715.4|1715.2|1715.8|1715.6|1715.4|1715.2|682
1623760910000|2021-06-15 12:41:50||1715||1715.2||1715.2||1715|13746
1623760930000|2021-06-15 12:42:10|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|469
1623760940000|2021-06-15 12:42:20|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|222
1623760950000|2021-06-15 12:42:30|1716|1715.4|1716|1715.6|1716|1715.6|1716|1715.4|350
1623760960000|2021-06-15 12:42:40|1715.8|1715.4|1715.6|1715.4|1715.8|1715.4|1715.6|1715.4|0
1623760970000|2021-06-15 12:42:50|1715.4|1715.2|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|205
1623760990000|2021-06-15 12:43:10|1715.4|1715.2|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|306
1623761000000|2021-06-15 12:43:20|1715.8|1715.6|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|530
1623761010000|2021-06-15 12:43:30|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.8|1715.4|319
1623761020000|2021-06-15 12:43:40||1715.6||1715.6||1715.6||1715.6|400
1623761030000|2021-06-15 12:43:50|1715.6|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.4|673
1623761040000|2021-06-15 12:44:00|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|482
1623761050000|2021-06-15 12:44:10|||||||||233
1623761070000|2021-06-15 12:44:30|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1716|5839
1623761080000|2021-06-15 12:44:40|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|240
1623761100000|2021-06-15 12:45:00|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|1107
1623761110000|2021-06-15 12:45:10|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|3868
1623761120000|2021-06-15 12:45:20|1716|1715.8|1716|1715.8|1716.2|1715.8|1716|1715.8|1755
1623761130000|2021-06-15 12:45:30|1716.2|1716|1716.2|1715.8|1716.4|1716.2|1716.2|1715.8|4848
1623761140000|2021-06-15 12:45:40|1716|1715.6|1716|1715.8|1716.2|1715.8|1715.8|1715.6|977
1623761150000|2021-06-15 12:45:50|||||||||255
1623761160000|2021-06-15 12:46:00|1715.8|1715.6|1716|1715.6|1716.2|1716|1715.8|1715.6|2271
1623761170000|2021-06-15 12:46:10|1715.8||1715.8||1715.8||1715.8||0
1623761190000|2021-06-15 12:46:30|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|3434
1623761200000|2021-06-15 12:46:40|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.8|1715.6|408
1623761210000|2021-06-15 12:46:50|1715.8||1716||1716||1715.8||0
1623761220000|2021-06-15 12:47:00|1715.8|1715.4|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|651
1623761240000|2021-06-15 12:47:20|1716|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|2
1623761250000|2021-06-15 12:47:30|1716.2|1715.6|1716|1715.6|1716.2|1715.6|1716|1715.6|0
1623761260000|2021-06-15 12:47:40|1715.8||1715.8||1715.8||1715.8||0
1623761280000|2021-06-15 12:48:00||1715.4||1715.4||1715.6||1715.4|60
1623761290000|2021-06-15 12:48:10|1715.6||1715.6||1715.6||1715.6||0
1623761300000|2021-06-15 12:48:20|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.6|1715.4|1492
1623761310000|2021-06-15 12:48:30|1715.8|1715.8|1716|1715.8|1716|1715.8|1715.8|1715.8|0
1623761320000|2021-06-15 12:48:40|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|350
1623761330000|2021-06-15 12:48:50|1715.6|1715.4|1716|1715.8|1716|1715.8|1715.6|1715.4|2847
1623761340000|2021-06-15 12:49:00|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|28
1623761350000|2021-06-15 12:49:10|1716|1715.6|1716.2|1716|1716.4|1716.2|1716|1715.6|4545
1623761360000|2021-06-15 12:49:20|1716.4|1715.8|1716.4|1716|1716.4|1716|1716.4|1715.8|0
1623761370000|2021-06-15 12:49:30|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|1641
1623761390000|2021-06-15 12:49:50|1716.2|1716|1716.4|1716|1716.4|1716|1716.2|1716|2176
1623761400000|2021-06-15 12:50:00|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716.2|584
1623761410000|2021-06-15 12:50:10|1716.6||1716.4||1716.6||1716.4||0
1623761420000|2021-06-15 12:50:20|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|1310
1623761440000|2021-06-15 12:50:40|1716.4||1716.2||1716.4||1716.2||55
1623761450000|2021-06-15 12:50:50|||||||||661
1623761460000|2021-06-15 12:51:00|1716|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.8|2646
1623761470000|2021-06-15 12:51:10|1716|1715.6|1715.8|1715.6|1716|1715.8|1715.6|1715.4|5605
1623761480000|2021-06-15 12:51:20|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|2000
1623761490000|2021-06-15 12:51:30|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715|7803
1623761500000|2021-06-15 12:51:40||1715||1715.2||1715.2||1715|7810
1623761510000|2021-06-15 12:51:50|1715.6|1715|1715.8|1715.4|1716|1715.8|1715.6|1715|29076
1623761520000|2021-06-15 12:52:00|1715.6||1715.6||1715.6||1715.6||0
1623761540000|2021-06-15 12:52:20|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|0
1623761550000|2021-06-15 12:52:30|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|378
1623761560000|2021-06-15 12:52:40|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|145
1623761570000|2021-06-15 12:52:50||1715||1715.2||1715.2||1715|5524
1623761580000|2021-06-15 12:53:00|1715.6||1715.6||1715.6||1715.4||1824
1623761590000|2021-06-15 12:53:10|1715.4|1715.4|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|2562
1623761600000|2021-06-15 12:53:20|1715.8|1715.4|1715.8|1715.4|1715.8|1715.6|1715.8|1715.4|559
1623761610000|2021-06-15 12:53:30|1716|1715.6|1716|1715.8|1716|1715.8|1716|1715.6|350
1623761630000|2021-06-15 12:53:50|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.6|1715.4|794
1623761660000|2021-06-15 12:54:20|1715.8|1715.8|1716|1715.8|1716|1715.8|1715.8|1715.8|644
1623761670000|2021-06-15 12:54:30|1716.2|1716|1716.2|1716|1716.4|1716|1716.2|1716|2506
1623761680000|2021-06-15 12:54:40|1716|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.8|1875
1623761690000|2021-06-15 12:54:50||1716||1716||1716||1716|0
1623761700000|2021-06-15 12:55:00|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|257
1623761710000|2021-06-15 12:55:10|||||||||604
1623761720000|2021-06-15 12:55:20|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1716|607
1623761760000|2021-06-15 12:56:00|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|3406
1623761770000|2021-06-15 12:56:10|1716.6|1716.4|1717|1716.6|1717|1716.6|1716.6|1716.4|142
1623761780000|2021-06-15 12:56:20|1716.8|1716.4|1716.4|1716.2|1716.8|1716.6|1716.4|1716.2|1720
1623761790000|2021-06-15 12:56:30|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1716|1781
1623761800000|2021-06-15 12:56:40|||||||||200
1623761810000|2021-06-15 12:56:50|1716.2|1716|1716.2|1715.8|1716.2|1716|1716|1715.8|9434
1623761820000|2021-06-15 12:57:00|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|0
1623761830000|2021-06-15 12:57:10||1716.2||1716||1716.2||1716|3082
1623761850000|2021-06-15 12:57:30||1716.2||1716.2||1716.2||1716.2|30
1623761860000|2021-06-15 12:57:40|1716.2|1716|1716.4|1716|1716.4|1716|1716.2|1716|306
1623761880000|2021-06-15 12:58:00|1716.6|1716.2|1716.6|1716.4|1716.6|1716.4|1716.6|1716.2|216
1623761890000|2021-06-15 12:58:10|1716.8|1716.6|1716.8|1716.6|1717|1716.6|1716.8|1716.6|0
1623761900000|2021-06-15 12:58:20|1716.6|1716.4|1716.4|1716.2|1716.6|1716.4|1716.2|1716|3572
1623761910000|2021-06-15 12:58:30|1716.6||1716.4||1716.6||1716.4||10
1623761920000|2021-06-15 12:58:40|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|0
1623761930000|2021-06-15 12:58:50|1716.8|1716.6|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|1351
1623761940000|2021-06-15 12:59:00|1716.8|1716.2|1716.4|1716.2|1716.8|1716.2|1716.4|1716.2|1265
1623761950000|2021-06-15 12:59:10|1716.2|1716|1715.6|1715.2|1716.4|1716.2|1715.6|1715.2|10577
1623761960000|2021-06-15 12:59:20|1715.4||1715.4||1715.4||1715.4||1000
1623761970000|2021-06-15 12:59:30|1715.6|1715.4|1714.8|1714.6|1715.6|1715.4|1714.8|1714.6|74385
1623761980000|2021-06-15 12:59:40|1715|1714.8|1715.4|1715.2|1715.4|1715.2|1714.8|1714.8|3149
1623761990000|2021-06-15 12:59:50|1715.2|1715|1715.8|1715.6|1715.8|1715.6|1715.2|1715|4315
1623762000000|2021-06-15 13:00:00|1716|1715.8|1716.4|1716|1716.4|1716|1716|1715.6|1572
1623762010000|2021-06-15 13:00:10|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|2017
1623762020000|2021-06-15 13:00:20|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1716|1704
1623762030000|2021-06-15 13:00:30|1716|1715.8|1715.2|1715|1716|1716|1715.2|1715|7533
1623762040000|2021-06-15 13:00:40|1715.4|1715.2|1715.8|1715.4|1715.8|1715.4|1715.2|1715|6273
1623762050000|2021-06-15 13:00:50|1715.6|1715.2|1715.4|1715.2|1715.6|1715.2|1715.2|1715|2126
1623762060000|2021-06-15 13:01:00|1715.6|1715.4|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|3918
1623762070000|2021-06-15 13:01:10|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715|587
1623762080000|2021-06-15 13:01:20|1715.4|1715.4|1715.6|1715.4|1715.6|1715.4|1715.4|1715.4|0
1623762090000|2021-06-15 13:01:30|1715.8|1715.6|1716|1715.8|1716.2|1716|1715.6|1715.4|1999
1623762100000|2021-06-15 13:01:40|||||||||583
1623762120000|2021-06-15 13:02:00|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|982
1623762130000|2021-06-15 13:02:10|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1198
1623762140000|2021-06-15 13:02:20|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|626
1623762150000|2021-06-15 13:02:30|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|350
1623762160000|2021-06-15 13:02:40|1716|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.6|594
1623762180000|2021-06-15 13:03:00||1715.4||1715.6||1715.6||1715.4|0
1623762190000|2021-06-15 13:03:10|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|725
1623762200000|2021-06-15 13:03:20|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1716|797
1623762210000|2021-06-15 13:03:30|1716.2|1716|1716.6|1716.4|1716.6|1716.4|1716.2|1716|1619
1623762220000|2021-06-15 13:03:40|1716.4|1716.2|1716.4|1716.2|1716.6|1716.4|1716.4|1716.2|2376
1623762230000|2021-06-15 13:03:50|1716.6|1716.4|1716.8|1716.6|1717|1716.8|1716.6|1716.4|2723
1623762240000|2021-06-15 13:04:00|1717|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.6|2827
1623762250000|2021-06-15 13:04:10|1717.2|1717|1717.6|1717.4|1717.6|1717.4|1717.2|1717|3659
1623762260000|2021-06-15 13:04:20|1717.8|1717.6|1718|1717.8|1718.4|1718.2|1717.6|1717.4|14407
1623762270000|2021-06-15 13:04:30|1717.8|1717.6|1717.6|1717.2|1717.8|1717.6|1717.4|1717.2|5663
1623762280000|2021-06-15 13:04:40|1717.8|1717.4|1717.6|1717.4|1717.8|1717.6|1717.6|1717.4|2042
1623762290000|2021-06-15 13:04:50|1717.8|1717.6|1717.6|1717.4|1717.8|1717.6|1717.6|1717.4|1801
1623762300000|2021-06-15 13:05:00|1717.8|1717.2|1717.6|1717.2|1717.8|1717.2|1717.4|1717.2|2154
1623762310000|2021-06-15 13:05:10|1717.8|1717.4|1718|1717.6|1718|1717.8|1717.6|1717.4|1224
1623762320000|2021-06-15 13:05:20||1717.8||1717.8||1717.8||1717.8|850
1623762330000|2021-06-15 13:05:30|1718.2|1718|1718.2|1718|1718.4|1718.2|1718|1717.8|3671
1623762340000|2021-06-15 13:05:40|1718.4|1717.8|1718.2|1717.8|1718.4|1717.8|1718|1717.8|1153
1623762350000|2021-06-15 13:05:50|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.6|0
1623762360000|2021-06-15 13:06:00|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.6|1717.4|6451
1623762370000|2021-06-15 13:06:10|1717.8|1717.4|1717.2|1717|1717.8|1717.4|1717|1716.8|5817
1623762380000|2021-06-15 13:06:20|1717|1716.8|1716.6|1716.2|1717.2|1717|1716.4|1716.2|6120
1623762390000|2021-06-15 13:06:30|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|0
1623762400000|2021-06-15 13:06:40|1716.6||1716.6||1716.8||1716.6||0
1623762410000|2021-06-15 13:06:50|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.6|1057
1623762420000|2021-06-15 13:07:00|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.4|0
1623762430000|2021-06-15 13:07:10|1716.8|1716|1716.4|1716|1716.8|1716.4|1716.4|1716|13294
1623762440000|2021-06-15 13:07:20|1716.6|1716.2|1717|1716.6|1717|1716.8|1716.6|1716.2|1096
1623762450000|2021-06-15 13:07:30|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.4|1593
1623762460000|2021-06-15 13:07:40|1717|1716.6|1717.2|1716.8|1717.2|1717|1717|1716.6|11267
1623762470000|2021-06-15 13:07:50|1717|1717|1717.8|1717.6|1717.8|1717.6|1717|1717|1898
1623762480000|2021-06-15 13:08:00|1718|1717.4|1718|1717.6|1718|1717.8|1717.6|1717.4|3420
1623762490000|2021-06-15 13:08:10|1717.8|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|1700
1623762500000|2021-06-15 13:08:20|1718|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|450
1623762510000|2021-06-15 13:08:30|1717.6|1717.4|1717.8|1717.4|1717.8|1717.6|1717.6|1717.4|2194
1623762520000|2021-06-15 13:08:40|1717.6|1717.6|1717.6|1717.2|1717.6|1717.6|1717.6|1717.2|0
1623762540000|2021-06-15 13:09:00|1717.4|1717|1717.4|1717|1717.4|1717.2|1717.2|1717|3116
1623762550000|2021-06-15 13:09:10|1717.2|1716.8|1716.8|1716.6|1717.2|1716.8|1716.6|1716.4|5833
1623762560000|2021-06-15 13:09:20|1717||1716.8||1717||1716.8||323
1623762570000|2021-06-15 13:09:30|1716.6|1716.4|1716.4|1716.2|1716.6|1716.6|1716.4|1716.2|3711
1623762580000|2021-06-15 13:09:40|1716.2|1716|1716.2|1715.8|1716.4|1716|1715.8|1715.6|8539
1623762590000|2021-06-15 13:09:50|1716||1716.2||1716.2||1716||0
1623762600000|2021-06-15 13:10:00|1716|1716|1716.2|1715.8|1716.2|1716|1716|1715.8|3303
1623762610000|2021-06-15 13:10:10|1716|1716|1716|1715.8|1716|1716|1716|1715.6|3844
1623762620000|2021-06-15 13:10:20|1716.2|1716|1716.6|1716.2|1716.6|1716.4|1716.2|1716|3401
1623762630000|2021-06-15 13:10:30|1716.4|1716.4|1716.6|1716.4|1716.6|1716.4|1716.4|1716.2|2977
1623762640000|2021-06-15 13:10:40|1716.4|1716.2|1716.8|1716.4|1716.8|1716.4|1716.4|1716.2|1656
1623762650000|2021-06-15 13:10:50|1716.6|1716.6|1716.6|1716.4|1716.6|1716.6|1716.6|1716.4|204
1623762660000|2021-06-15 13:11:00|1716.8|1716.6|1716.8|1716.6|1716.8|1716.6|1716.8|1716.6|329
1623762670000|2021-06-15 13:11:10|1717|1716.8|1716.6|1716.4|1717|1716.8|1716.6|1716.4|1633
1623762680000|2021-06-15 13:11:20|1716.8|1716.6|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|656
1623762690000|2021-06-15 13:11:30|1717.4|1716.6|1717.4|1717.2|1717.6|1717.2|1717|1716.6|54810
1623762700000|2021-06-15 13:11:40|1717.2|1717|1717.4|1717|1717.6|1717.4|1717.2|1717|7527
1623762710000|2021-06-15 13:11:50|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|0
1623762720000|2021-06-15 13:12:00|1717.4|1717|1717.2|1717|1717.4|1717|1717|1716.8|1349
1623762730000|2021-06-15 13:12:10|1717|1716.8|1717.2|1717|1717.2|1717|1717|1716.8|447
1623762740000|2021-06-15 13:12:20|1717|1716.8|1717|1716.6|1717.2|1717|1716.8|1716.6|1615
1623762770000|2021-06-15 13:12:50|1716.8||1717||1717||1716.8||0
1623762800000|2021-06-15 13:13:20|1717.2|1716.8|1717.4|1717|1717.4|1717.2|1717.2|1716.8|2145
1623762820000|2021-06-15 13:13:40||1717.2||1717||1717.2||1717|350
1623762830000|2021-06-15 13:13:50|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1717|1716.6|483
1623762850000|2021-06-15 13:14:10|1716.6|1716.4|1717|1716.8|1717.2|1717|1716.6|1716.4|3612
1623762860000|2021-06-15 13:14:20|1717.2||1717||1717.2||1717||0
1623762870000|2021-06-15 13:14:30|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1717|204
1623762880000|2021-06-15 13:14:40|1717.4|1717.2|1717.4|1717.2|1717.6|1717.2|1717.4|1717|5656
1623762890000|2021-06-15 13:14:50|1717.6|1717.4|1717.8|1717.6|1717.8|1717.6|1717.6|1717.4|1050
1623762900000|2021-06-15 13:15:00|1718.2|1717.8|1718.2|1718|1718.2|1718|1718|1717.6|2204
1623762910000|2021-06-15 13:15:10|1718|1717.8|1718.2|1718|1718.2|1718|1718|1717.6|3043
1623762920000|2021-06-15 13:15:20|1718|1717.8|1718|1717.8|1718.2|1717.8|1718|1717.8|1182
1623762930000|2021-06-15 13:15:30|1717.8|1717.6|1717.8|1717.6|1718.2|1717.8|1717.4|1717.2|10660
1623762940000|2021-06-15 13:15:40|1718|1717.8|1718|1717.8|1718|1717.8|1718|1717.8|604
1623762950000|2021-06-15 13:15:50|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|751
1623762960000|2021-06-15 13:16:00|1718.6|1718.4|1718.8|1718.4|1719|1718.8|1718.6|1718.4|2068
1623762970000|2021-06-15 13:16:10|1718.6||1718.8||1718.8||1718.6||0
1623762980000|2021-06-15 13:16:20|1719|1718.6|1718.6|1718.4|1719|1718.8|1718.6|1718.4|3674
1623762990000|2021-06-15 13:16:30|1718.8||1718.6||1718.8||1718.6||606
1623763000000|2021-06-15 13:16:40|1718.8|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.6|1550
1623763010000|2021-06-15 13:16:50|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1718.8|1718.6|3921
1623763020000|2021-06-15 13:17:00|1718.8|1718.6|1718.8|1718.6|1719|1718.6|1718.8|1718.6|1050
1623763030000|2021-06-15 13:17:10|1719|1718.4|1718.8|1718.4|1719|1718.4|1718.6|1718.4|324
1623763040000|2021-06-15 13:17:20||1718.6||1718.6||1718.6||1718.6|200
1623763050000|2021-06-15 13:17:30|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|1699
1623763060000|2021-06-15 13:17:40|1718.2|1718|1718.2|1718|1718.4|1718|1718|1717.8|1970
1623763070000|2021-06-15 13:17:50|1718.4|1717.8|1718.2|1717.8|1718.4|1717.8|1718.2|1717.8|489
1623763080000|2021-06-15 13:18:00|1718.4|1718|1718.2|1718|1718.4|1718|1718.2|1718|0
1623763090000|2021-06-15 13:18:10|1718|1717.8|1718|1717.8|1718|1717.8|1718|1717.8|558
1623763100000|2021-06-15 13:18:20|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|767
1623763120000|2021-06-15 13:18:40|1718|1717.8|1718.2|1718|1718.2|1718|1717.8|1717.6|4204
1623763130000|2021-06-15 13:18:50|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718|1717.8|5003
1623763140000|2021-06-15 13:19:00|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|656
1623763150000|2021-06-15 13:19:10|1718.4|1718.2|1718.2|1717.8|1718.4|1718.2|1718|1717.8|8860
1623763160000|2021-06-15 13:19:20|1718.4|1718|1718.6|1718.4|1718.6|1718.4|1718.4|1718|2060
1623763170000|2021-06-15 13:19:30|1718.8|1718.6|1718.8|1718.6|1719|1718.6|1718.8|1718.6|844
1623763180000|2021-06-15 13:19:40|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|204
1623763190000|2021-06-15 13:19:50|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|805
1623763200000|2021-06-15 13:20:00|1718.2|1718|1718.2|1717.8|1718.2|1718|1718|1717.8|1173
1623763210000|2021-06-15 13:20:10|1718|1718|1718.2|1718|1718.2|1718|1718|1718|100
1623763220000|2021-06-15 13:20:20|1718|1717.8|1718.2|1717.8|1718.2|1718|1717.8|1717.6|4727
1623763230000|2021-06-15 13:20:30|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.4|1718|4078
1623763240000|2021-06-15 13:20:40|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|9390
1623763260000|2021-06-15 13:21:00|1718|1717.8|1718|1717.8|1718|1717.8|1718|1717.8|506
1623763270000|2021-06-15 13:21:10|1717.8|1717.6|1718|1717.8|1718|1717.8|1717.8|1717.6|1580
1623763280000|2021-06-15 13:21:20|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|1052
1623763310000|2021-06-15 13:21:50||1717.8||1718||1718||1717.8|0
1623763330000|2021-06-15 13:22:10|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.2|1718|3111
1623763340000|2021-06-15 13:22:20|||||||||4000
1623763360000|2021-06-15 13:22:40|1718.6|1718.4|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|2830
1623763370000|2021-06-15 13:22:50|1718.6|1718.6|1718.8|1718.6|1719|1718.6|1718.6|1718.6|6636
1623763380000|2021-06-15 13:23:00|1719|1718.8|1719.4|1719.2|1719.4|1719.2|1718.8|1718.6|4374
1623763390000|2021-06-15 13:23:10|1719.2|1719|1719.2|1719|1719.4|1719|1719.2|1719|120
1623763400000|2021-06-15 13:23:20|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|0
1623763410000|2021-06-15 13:23:30|1718.6|1718.4|1718.6|1718.4|1718.6|1718.6|1718.6|1718.4|200
1623763420000|2021-06-15 13:23:40|1718.4|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1718|3199
1623763430000|2021-06-15 13:23:50|1718.4|1718.2|1718.6|1718.2|1718.8|1718.6|1718.4|1718.2|3119
1623763440000|2021-06-15 13:24:00|1718.4|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|2715
1623763450000|2021-06-15 13:24:10|1718.8|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.4|1605
1623763460000|2021-06-15 13:24:20|1718.6|1718.6|1718.6|1718.4|1718.6|1718.6|1718.6|1718.2|3545
1623763470000|2021-06-15 13:24:30|1718.4|1718.2|1718.8|1718.4|1718.8|1718.6|1718.4|1718.2|1936
1623763480000|2021-06-15 13:24:40|1718.6|1718.6|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|0
1623763490000|2021-06-15 13:24:50|1718.6|1718.4|1719.2|1718.8|1719.2|1718.8|1718.6|1718.4|1748
1623763500000|2021-06-15 13:25:00|1719|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|416
1623763510000|2021-06-15 13:25:10|1719.2|1719|1719.2|1719|1719.2|1719|1719|1718.8|1420
1623763520000|2021-06-15 13:25:20|1719.4|1718.8|1719|1718.8|1719.4|1718.8|1719|1718.8|100
1623763530000|2021-06-15 13:25:30||1718.6||1718.8||1718.8||1718.6|500
1623763550000|2021-06-15 13:25:50|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|694
1623763560000|2021-06-15 13:26:00|1719.2|1719|1719.2|1719|1719.4|1719.2|1719|1718.6|9675
1623763570000|2021-06-15 13:26:10|1719|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|932
1623763580000|2021-06-15 13:26:20|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|4488
1623763590000|2021-06-15 13:26:30|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|120
1623763600000|2021-06-15 13:26:40|1718.4|1718.2|1718.4|1718.2|1718.6|1718.4|1718.2|1718|9241
1623763610000|2021-06-15 13:26:50|1718.2|1718|1718.2|1718|1718.2|1718|1718|1717.8|1581
1623763620000|2021-06-15 13:27:00|1718|1717.8|1717.8|1717.6|1718.4|1718.2|1717.8|1717.6|10684
1623763630000|2021-06-15 13:27:10|1717.6|1717.4|1718|1717.6|1718.2|1718|1717.4|1717.2|6042
1623763640000|2021-06-15 13:27:20|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1093
1623763650000|2021-06-15 13:27:30|1717.6|1717.2|1717.8|1717.6|1717.8|1717.6|1717.2|1717|4640
1623763660000|2021-06-15 13:27:40|1718|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.8|2512
1623763670000|2021-06-15 13:27:50||1718||1718||1718||1717.8|0
1623763680000|2021-06-15 13:28:00|1718.4|1717.8|1718|1717.8|1718.4|1717.8|1718|1717.8|510
1623763690000|2021-06-15 13:28:10|1718.2|1718|1718.2|1717.8|1718.2|1718|1718|1717.8|594
1623763700000|2021-06-15 13:28:20|1718|1717.6|1717.8|1717.6|1718|1717.6|1717.8|1717.6|956
1623763710000|2021-06-15 13:28:30|1718|1717.4|1717.8|1717.6|1718|1717.6|1717.4|1717.2|3243
1623763720000|2021-06-15 13:28:40|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|492
1623763730000|2021-06-15 13:28:50|1717.4|1717.2|1717|1716.6|1717.6|1717.4|1716.6|1716.4|9099
1623763740000|2021-06-15 13:29:00|1716.8|1716.8|1716.8|1716.6|1716.8|1716.8|1716.8|1716.6|0
1623763750000|2021-06-15 13:29:10|1717|1716.8|1716.6|1716.4|1717|1716.8|1716.6|1716.4|3264
1623763760000|2021-06-15 13:29:20|1716.4|1716.2|1716|1715.8|1716.6|1716.2|1716|1715.6|8627
1623763770000|2021-06-15 13:29:30|1716.2|1716|1716.2|1715.8|1716.4|1716.2|1716|1715.8|3611
1623763780000|2021-06-15 13:29:40|1716|1716|1716|1715.8|1716.2|1716|1716|1715.8|1455
1623763790000|2021-06-15 13:29:50|1715.8|1715.6|1716.4|1716.2|1716.6|1716.2|1715.6|1715.4|6623
1623763800000|2021-06-15 13:30:00|1716.2|1716|1716.4|1716.2|1717.2|1717|1715.6|1715.4|42084
1623763810000|2021-06-15 13:30:10|1716.2|1716|1717.6|1717.4|1717.6|1717.4|1715.8|1715.6|12736
1623763820000|2021-06-15 13:30:20|1717.4|1717.2|1717.2|1716.8|1717.4|1717.2|1716.8|1716.6|11118
1623763830000|2021-06-15 13:30:30|1717|1716.6|1717.8|1717.4|1718|1717.8|1716.4|1716.2|18971
1623763840000|2021-06-15 13:30:40|1718|1717.6|1718.8|1718.4|1718.8|1718.4|1717.6|1717.4|4947
1623763850000|2021-06-15 13:30:50|1718.6|1718.2|1718|1717.6|1718.6|1718.2|1717.6|1717.4|10083
1623763860000|2021-06-15 13:31:00|1718.2|1717.8|1717.8|1717.6|1718.2|1717.8|1717.4|1717.2|944
1623763870000|2021-06-15 13:31:10|1718|1717.4|1718.4|1718.2|1718.6|1718.4|1718|1717.4|8600
1623763880000|2021-06-15 13:31:20|1718.6|1718.4|1719.6|1719.4|1719.6|1719.4|1718.4|1718.2|7795
1623763890000|2021-06-15 13:31:30|1719.8|1719.6|1721.2|1720.8|1721.4|1721.2|1719.6|1719.2|104254
1623763900000|2021-06-15 13:31:40|1721|1721|1723.2|1722.8|1723.2|1723|1721|1721|33690
1623763910000|2021-06-15 13:31:50|1723|1722.6|1723.2|1723|1723.2|1723|1722.6|1722.2|4862
1623763920000|2021-06-15 13:32:00|1723.4|1723.2|1727.4|1727|1727.4|1727|1723.4|1723.2|229400
1623763930000|2021-06-15 13:32:10|1727.2|1727.2|1728|1727.6|1728.6|1728.4|1726.6|1726.4|22536
1623763940000|2021-06-15 13:32:20|1728.4|1727.8|1730.8|1730.6|1731.2|1731|1727.8|1727.6|89881
1623763950000|2021-06-15 13:32:30|1730.6|1730.4|1731.2|1730.8|1731.4|1731|1729.8|1729.6|27576
1623763960000|2021-06-15 13:32:40|1731|1731|1730.8|1730.2|1731.4|1731|1730.4|1730|12569
1623763970000|2021-06-15 13:32:50|1730.6|1730.4|1730|1729.6|1730.8|1730.4|1729.4|1729.2|7591
1623763980000|2021-06-15 13:33:00|1729.8|1729.4|1729|1728.4|1729.8|1729.4|1728|1727.6|16800
1623763990000|2021-06-15 13:33:10|1729.2|1728.8|1732.4|1732|1732.6|1732.4|1729|1728.6|37499
1623764000000|2021-06-15 13:33:20|1732.2|1731.8|1730.8|1730.6|1732.2|1731.8|1730.8|1730.6|8003
1623764010000|2021-06-15 13:33:30|1730.6|1730.4|1729.2|1728.8|1730.6|1730.4|1729|1728.4|6845
1623764020000|2021-06-15 13:33:40|1729.4|1728.6|1728.6|1728.2|1729.4|1729|1728.6|1728.2|7790
1623764030000|2021-06-15 13:33:50|1728.4|1728|1727.8|1727.2|1728.6|1728.4|1727.8|1727.2|28382
1623764040000|2021-06-15 13:34:00|1727.6|1727.4|1726.8|1726.4|1727.6|1727.4|1726.6|1726.2|10927
1623764050000|2021-06-15 13:34:10|1727|1726.2|1727|1726.6|1727.2|1727|1726.8|1726.2|2253
1623764060000|2021-06-15 13:34:20|1727.2|1726.8|1728.8|1728.2|1728.8|1728.4|1727|1726.6|5131
1623764070000|2021-06-15 13:34:30|1728.6|1728.4|1727.6|1727.2|1728.6|1728.4|1727.2|1727|9328
1623764080000|2021-06-15 13:34:40|1727.4|1727|1726.4|1726|1727.6|1727|1726.2|1726|1378
1623764090000|2021-06-15 13:34:50|1726.6|1726.2|1726.2|1726|1726.6|1726.2|1726.2|1726|1683
1623764100000|2021-06-15 13:35:00|1726|1725.8|1726|1725.6|1726.4|1726.2|1725.6|1725.2|11393
1623764110000|2021-06-15 13:35:10|1725.8|1725.4|1725.8|1725.4|1726|1725.8|1724.8|1724.4|18154
1623764120000|2021-06-15 13:35:20|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1724.4|1724.2|5482
1623764130000|2021-06-15 13:35:30|1725.8|1725.4|1726.8|1726.4|1727.8|1727.6|1725.8|1725.2|25182
1623764140000|2021-06-15 13:35:40|1727|1726.6|1726.8|1726.2|1727|1726.8|1726.2|1725.8|2573
1623764150000|2021-06-15 13:35:50|1726.6|1726.4|1726.6|1726|1726.8|1726.4|1726.2|1725.8|1468
1623764160000|2021-06-15 13:36:00|1726.4|1726.2|1728.8|1728.2|1728.8|1728.4|1726|1725.6|6012
1623764170000|2021-06-15 13:36:10|1728.6|1728|1727|1726.4|1728.6|1728|1726.8|1726.4|3413
1623764180000|2021-06-15 13:36:20|1726.4|1726.2|1726.8|1726.6|1727.8|1727.4|1726.4|1726.2|7039
1623764190000|2021-06-15 13:36:30|1727|1726.4|1726.4|1726|1727.2|1726.4|1726|1725.8|9423
1623764200000|2021-06-15 13:36:40|1726.2|1725.8|1725.6|1725.2|1726.2|1725.8|1725.4|1725|4212
1623764210000|2021-06-15 13:36:50|1725.4|1725|1725.4|1725|1725.8|1725.6|1725|1724.6|1543
1623764220000|2021-06-15 13:37:00|1725.6|1725.2|1726|1725.8|1726.2|1726|1725.4|1725|3722
1623764230000|2021-06-15 13:37:10|1726.2|1726|1726.2|1726|1726.4|1726|1726.2|1725.4|1919
1623764240000|2021-06-15 13:37:20|1726.4|1725.8|1726.4|1726|1726.6|1726.4|1726.2|1725.8|2283
1623764250000|2021-06-15 13:37:30|1726.2|1725.8|1727.6|1727|1727.6|1727|1726.2|1725.8|3121
1623764260000|2021-06-15 13:37:40|1727.8|1727.6|1727.4|1727|1728.8|1728.2|1727.4|1727|10415
1623764270000|2021-06-15 13:37:50|1727.2|1726.8|1727.8|1727.6|1727.8|1727.6|1726.8|1726.6|12650
1623764280000|2021-06-15 13:38:00|1728|1727.8|1728.6|1728.2|1729|1728.8|1727.8|1727.8|5737
1623764290000|2021-06-15 13:38:10|1728.4|1728|1728.6|1728.2|1729|1728.6|1727.6|1727.4|7798
1623764300000|2021-06-15 13:38:20|1728.4|1728|1728.4|1728|1728.8|1728.6|1728.2|1727.8|4295
1623764310000|2021-06-15 13:38:30|1728.6|1728.2|1728.6|1728.2|1728.8|1728.6|1728.2|1728|1874
1623764320000|2021-06-15 13:38:40|1728.4|1728|1728.4|1728.2|1728.4|1728.2|1728|1727.6|3024
1623764330000|2021-06-15 13:38:50|1728.6|1728.4|1729.4|1729|1729.6|1729.2|1728.6|1728.2|8302
1623764340000|2021-06-15 13:39:00|1729.2|1728.8|1730|1729.6|1730|1729.8|1729.2|1728.6|9577
1623764350000|2021-06-15 13:39:10|1730.2|1729.8|1730.4|1730|1730.8|1730.4|1729.4|1729|17600
1623764360000|2021-06-15 13:39:20|1730.2|1729.8|1729|1728.6|1730.2|1729.8|1728.8|1728.6|3208
1623764370000|2021-06-15 13:39:30|1729.2|1728.8|1729.4|1729|1729.6|1729.4|1729|1728.8|3632
1623764380000|2021-06-15 13:39:40|1729.2|1728.8|1727.8|1727.4|1729.2|1728.8|1727.2|1727|1961
1623764390000|2021-06-15 13:39:50|1728|1727.6|1727.8|1727.4|1728.6|1728.4|1727.6|1727.4|11844
1623764400000|2021-06-15 13:40:00|1727.6|1727.2|1729.2|1728.6|1729.4|1729|1727.6|1727.2|6499
1623764410000|2021-06-15 13:40:10|1729|1728.4|1729|1728.4|1729.4|1729|1728.8|1728.4|5832
1623764420000|2021-06-15 13:40:20|1728.8|1728.2|1728.8|1728.6|1729|1728.8|1728.8|1728.2|17
1623764430000|2021-06-15 13:40:30|1729|1728.8|1730|1729.6|1730|1729.6|1729|1728.8|8120
1623764440000|2021-06-15 13:40:40|1729.6|1729.4|1729.2|1729|1730|1729.8|1729.2|1729|4817
1623764450000|2021-06-15 13:40:50|1729.4|1728.8|1730.2|1729.8|1730.8|1730.4|1729.4|1728.8|18801
1623764460000|2021-06-15 13:41:00|1730|1729.6|1729.8|1729.4|1730.4|1730|1729.6|1729.4|8219
1623764470000|2021-06-15 13:41:10|1729.6|1729.2|1729.8|1729.2|1730.2|1729.8|1729.2|1728.8|24146
1623764480000|2021-06-15 13:41:20|1730|1729.4|1730.2|1729.8|1730.4|1730.2|1729.8|1729.4|4169
1623764490000|2021-06-15 13:41:30|1730.4|1730|1730|1729.6|1730.8|1730.4|1730|1729.6|6831
1623764500000|2021-06-15 13:41:40|1729.8|1729.8|1730.4|1730.2|1730.8|1730.4|1729.8|1729.6|1658
1623764510000|2021-06-15 13:41:50|1730.6|1730.4|1729.8|1729.4|1731|1730.6|1729.4|1729.2|6671
1623764520000|2021-06-15 13:42:00|1729.6|1729.2|1730.8|1730.6|1731|1730.6|1729.6|1729.2|8188
1623764530000|2021-06-15 13:42:10|1730.6|1730.4|1730|1729.4|1730.6|1730.4|1729.8|1729.4|5533
1623764540000|2021-06-15 13:42:20|1729.8|1729.6|1730.2|1729.8|1730.8|1730.4|1729.8|1729.4|7606
1623764550000|2021-06-15 13:42:30|1730.4|1730|1731.4|1731|1731.4|1731.2|1730|1729.8|12039
1623764560000|2021-06-15 13:42:40|1731.2|1730.8|1731.8|1731.4|1732|1731.6|1731|1730.6|737
1623764570000|2021-06-15 13:42:50|1732|1731.6|1732.6|1732.2|1733.2|1733|1732|1731.6|22259
1623764580000|2021-06-15 13:43:00|1732.8|1732.4|1732.4|1732|1733|1732.6|1732|1731.8|7080
1623764590000|2021-06-15 13:43:10|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.2|1732|1458
1623764600000|2021-06-15 13:43:20|1732.8|1732.4|1733.8|1733.4|1734|1733.6|1732.8|1732.4|28296
1623764610000|2021-06-15 13:43:30|1733.6|1733.2|1733.4|1733|1733.8|1733.4|1733.2|1733|5097
1623764620000|2021-06-15 13:43:40|1733.2|1732.8|1732.6|1732.2|1733.4|1733.2|1732.6|1732.2|16481
1623764630000|2021-06-15 13:43:50|1732.8|1732.6|1734|1733.6|1734|1733.8|1732.6|1732.4|7036
1623764640000|2021-06-15 13:44:00|1733.8|1733.8|1734|1733.6|1734|1733.8|1733.6|1733.2|4986
1623764650000|2021-06-15 13:44:10|1733.6|1733.4|1734.4|1734|1734.6|1734.4|1733.6|1733.4|10019
1623764660000|2021-06-15 13:44:20|1734.6|1734.2|1735|1734.6|1735|1734.8|1734.2|1734|24831
1623764670000|2021-06-15 13:44:30|1735.2|1735|1734.8|1734.6|1735.4|1735.2|1734.4|1734.2|76270
1623764680000|2021-06-15 13:44:40|1735|1734.4|1733.8|1733.2|1735|1734.6|1733.8|1733.2|18886
1623764690000|2021-06-15 13:44:50|1733.6|1733.4|1733.4|1733|1733.8|1733.6|1733.2|1732.8|5843
1623764700000|2021-06-15 13:45:00|1733.2|1733.2|1733|1732.6|1733.4|1733.2|1733|1732.6|7953
1623764710000|2021-06-15 13:45:10|1732.8|1732.4|1732.8|1732.4|1733.4|1733|1732.4|1732|6612
1623764720000|2021-06-15 13:45:20|1732.6|1732.2|1733.2|1732.6|1733.4|1732.8|1732.6|1732.2|2708
1623764730000|2021-06-15 13:45:30|1733|1732.8|1732.6|1732|1733.2|1732.8|1732.2|1732|8465
1623764740000|2021-06-15 13:45:40|1732.4|1731.8|1732|1731.6|1732.4|1732|1731.8|1731.4|12526
1623764750000|2021-06-15 13:45:50|1731.8|1731.4|1731|1730.6|1732|1731.4|1730.8|1730.6|3051
1623764760000|2021-06-15 13:46:00|1731.2|1730.8|1731.6|1731|1731.6|1731.4|1731.2|1730.6|23792
1623764770000|2021-06-15 13:46:10|1732.2|1731.2|1731.4|1731|1732.2|1731.8|1731|1730.6|33655
1623764780000|2021-06-15 13:46:20|1731.2|1731.2|1731.4|1730.8|1731.6|1731.4|1731.2|1730.8|769
1623764790000|2021-06-15 13:46:30|1731.2|1731|1731.8|1731.2|1731.8|1731.4|1731|1730.8|2455
1623764800000|2021-06-15 13:46:40|1732|1731.4|1731.8|1731.4|1732.2|1731.8|1731.6|1731.4|2747
1623764810000|2021-06-15 13:46:50|1732|1731.6|1732.6|1732.2|1732.8|1732.4|1732|1731.6|975
1623764820000|2021-06-15 13:47:00|1732.4|1732|1732.6|1732.2|1732.6|1732.4|1732.2|1731.8|2881
1623764830000|2021-06-15 13:47:10|1732.4|1732|1732.6|1732.4|1732.6|1732.4|1732.4|1732|834
1623764840000|2021-06-15 13:47:20|1732.8|1732.2|1733.4|1733|1733.4|1733|1732.6|1732.2|3005
1623764850000|2021-06-15 13:47:30|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1732.4|1732|5255
1623764860000|2021-06-15 13:47:40|1733.2|1732.8|1733.4|1733|1733.4|1733.2|1733.2|1732.8|1500
1623764870000|2021-06-15 13:47:50|1733.2|1732.8|1733.4|1733|1733.4|1733.2|1733|1732.6|6061
1623764880000|2021-06-15 13:48:00|1733.6|1733.2|1733.2|1732.8|1733.8|1733.4|1733|1732.8|1160
1623764890000|2021-06-15 13:48:10|1733|1733|1733.6|1733.4|1733.6|1733.4|1733|1733|2987
1623764900000|2021-06-15 13:48:20|1733.8|1733.6|1734.6|1734.2|1734.6|1734.2|1733.8|1733.4|32939
1623764910000|2021-06-15 13:48:30|1734.8|1734.4|1734.8|1734.4|1735|1734.6|1734.4|1734.2|9173
1623764920000|2021-06-15 13:48:40|1735|1734.6|1735.2|1735|1735.4|1735.2|1735|1734.6|4922
1623764930000|2021-06-15 13:48:50|1735.4|1735.2|1735.8|1735.4|1735.8|1735.6|1735|1734.6|19020
1623764940000|2021-06-15 13:49:00|1736|1735.6|1735.8|1735.6|1736|1735.6|1735.8|1735.6|3189
1623764950000|2021-06-15 13:49:10|1736|1735.8|1736.4|1736.2|1736.8|1736.4|1736|1735.8|8668
1623764960000|2021-06-15 13:49:20|1736.2|1736|1736|1735.4|1736.2|1736.2|1735.6|1735.4|15099
1623764970000|2021-06-15 13:49:30|1736.2|1735.6|1736|1735.8|1736.2|1735.8|1736|1735.6|309
1623764980000|2021-06-15 13:49:40|1735.8|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.2|1152
1623764990000|2021-06-15 13:49:50|1736|1735.6|1735.6|1735.2|1736|1735.8|1735.4|1735.2|3079
1623765000000|2021-06-15 13:50:00|1735.8|1735.4|1735.2|1735|1736|1735.6|1735|1734.8|38542
1623765010000|2021-06-15 13:50:10|1735|1734.8|1734.4|1734.2|1735|1734.8|1734.4|1734.2|2747
1623765020000|2021-06-15 13:50:20|1734.6|1734|1734|1733.6|1734.6|1734.2|1734|1733.6|2467
1623765030000|2021-06-15 13:50:30|1733.8|1733.4|1733.8|1733.2|1733.8|1733.6|1733.6|1733.2|3336
1623765040000|2021-06-15 13:50:40|1733.6|1733|1732.8|1732.4|1733.6|1733.2|1732.2|1731.8|11536
1623765050000|2021-06-15 13:50:50|1733|1732.6|1733|1732.6|1733.2|1732.8|1732.8|1732.4|1112
1623765060000|2021-06-15 13:51:00|1732.8|1732.4|1732.8|1732.4|1733.4|1733|1732.8|1732.4|5064
1623765070000|2021-06-15 13:51:10|1732.6|1732.2|1732.8|1732.4|1732.8|1732.6|1732.4|1732|6835
1623765080000|2021-06-15 13:51:20|1732.6|1732.2|1732.8|1732.6|1732.8|1732.6|1732.2|1731.8|18562
1623765090000|2021-06-15 13:51:30|1732.6|1732.4|1732.6|1732|1732.6|1732.6|1732|1731.6|17707
1623765100000|2021-06-15 13:51:40|1732.8|1732.2|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|0
1623765110000|2021-06-15 13:51:50|1732.8|1732.4|1734.4|1734|1734.4|1734|1732.8|1732.4|3062
1623765120000|2021-06-15 13:52:00|1734.6|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734|840
1623765130000|2021-06-15 13:52:10|1734.4|1734|1733.4|1733.2|1734.4|1734.2|1733.4|1733|11206
1623765140000|2021-06-15 13:52:20||1733||1733||1733.2||1733|924
1623765150000|2021-06-15 13:52:30|1733.6|1733.2|1733.4|1733|1734|1733.8|1733.4|1733|12033
1623765160000|2021-06-15 13:52:40|1733.2|1733.2|1733.2|1732.8|1733.4|1733.2|1733|1732.8|5785
1623765170000|2021-06-15 13:52:50|1733|1733|1733.2|1732.8|1733.4|1733|1733|1732.8|227
1623765180000|2021-06-15 13:53:00|1733.4|1733|1733.4|1733.2|1733.6|1733.4|1732.6|1732.4|3455
1623765190000|2021-06-15 13:53:10|1733.6|1733.4|1733.2|1732.8|1733.8|1733.6|1733|1732.8|5916
1623765200000|2021-06-15 13:53:20|1733|1732.6|1733|1732.6|1733|1732.6|1732.6|1732.2|62
1623765210000|2021-06-15 13:53:30|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1731.6|1731.2|10497
1623765220000|2021-06-15 13:53:40|1732.6|1732.2|1731.8|1731.4|1732.6|1732.2|1731.8|1731.4|1466
1623765230000|2021-06-15 13:53:50|1731.6|1731.2|1731.6|1731.4|1731.8|1731.6|1731.6|1731.2|3919
1623765240000|2021-06-15 13:54:00|1731.8|1731.6|1732|1731.4|1732.4|1732|1731.8|1731.4|2906
1623765250000|2021-06-15 13:54:10|1732.2|1731.6|1732|1731.8|1732.2|1731.8|1732|1731.6|1671
1623765260000|2021-06-15 13:54:20|1732.2|1732|1732.4|1732|1732.6|1732.2|1732.2|1732|2078
1623765270000|2021-06-15 13:54:30|1732.6|1732.2|1732.6|1732.2|1732.8|1732.4|1732.4|1732.2|3649
1623765280000|2021-06-15 13:54:40|1732.4|1732|1732.6|1732|1732.8|1732.4|1732.2|1732|2919
1623765290000|2021-06-15 13:54:50|1732.4|1732.2|1732.4|1732|1732.8|1732.6|1732.4|1732|11340
1623765300000|2021-06-15 13:55:00|1732.2|1731.8|1732.8|1732.4|1732.8|1732.4|1731.8|1731.4|3964
1623765310000|2021-06-15 13:55:10|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|203
1623765320000|2021-06-15 13:55:20|1732.6|1732.2|1732.8|1732.4|1733|1732.8|1732.6|1732.2|2860
1623765330000|2021-06-15 13:55:30|1733|1732.6|1733.2|1732.8|1733.2|1733|1733|1732.6|296
1623765340000|2021-06-15 13:55:40|1733|1732.6|1732.2|1732|1733|1732.8|1732.2|1732|5614
1623765350000|2021-06-15 13:55:50|1732|1731.8|1731.2|1731|1732.2|1731.8|1731.2|1730.8|2993
1623765360000|2021-06-15 13:56:00|1731.4|1731.2|1732|1731.8|1732|1731.8|1731.4|1731.2|5377
1623765370000|2021-06-15 13:56:10|1732.2|1732|1732|1731.6|1732.4|1732|1731.8|1731.6|6695
1623765380000|2021-06-15 13:56:20|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|0
1623765390000|2021-06-15 13:56:30|1732|1731.6|1732|1731.6|1732.4|1731.8|1731.6|1731|10604
1623765400000|2021-06-15 13:56:40|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732|1731.6|2111
1623765410000|2021-06-15 13:56:50|1732.4|1732|1733|1732.6|1733|1732.8|1732.2|1731.8|10176
1623765420000|2021-06-15 13:57:00|1733.2|1732.8|1733.2|1733|1733.2|1733|1733|1732.8|8181
1623765430000|2021-06-15 13:57:10|1733|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.8|795
1623765440000|2021-06-15 13:57:20|1733|1733|1733.2|1732.8|1733.2|1733|1733|1732.8|1310
1623765450000|2021-06-15 13:57:30|1733.4|1733|1733.6|1733.4|1733.8|1733.4|1733.2|1733|4864
1623765460000|2021-06-15 13:57:40|1733.8|1733.2|1733.6|1733.2|1733.8|1733.4|1733.4|1733.2|1861
1623765470000|2021-06-15 13:57:50|1733.4|1733|1734|1733.6|1734|1733.8|1733.2|1733|7198
1623765480000|2021-06-15 13:58:00|1733.8|1733.4|1734|1733.4|1734|1733.6|1733.8|1733.4|398
1623765490000|2021-06-15 13:58:10|1733.8|1733.2|1733.8|1733.4|1734|1733.4|1733.8|1733.2|317
1623765500000|2021-06-15 13:58:20|1733.6|1733.2|1733.6|1733.2|1733.8|1733.4|1733.4|1733.2|3660
1623765510000|2021-06-15 13:58:30|1733.4|1733|1733.4|1733|1733.4|1733.2|1733.2|1733|1355
1623765520000|2021-06-15 13:58:40|1733.2|1732.8|1733.4|1732.8|1733.4|1733|1733|1732.8|4529
1623765530000|2021-06-15 13:58:50|1733|1733|1734.8|1734.2|1734.8|1734.2|1733|1732.8|21721
1623765540000|2021-06-15 13:59:00|1734.6|1734|1735.2|1734.8|1735.4|1735|1734.2|1734|27689
1623765550000|2021-06-15 13:59:10|1735|1734.6|1735.2|1735|1735.4|1735|1734.8|1734.6|4221
1623765560000|2021-06-15 13:59:20|1735.4|1735.2|1735.6|1735|1735.6|1735.2|1735.4|1735|719
1623765570000|2021-06-15 13:59:30|1735.4|1734.8|1735.2|1734.8|1735.4|1735|1735.2|1734.8|4182
1623765580000|2021-06-15 13:59:40|1735|1735|1735.2|1734.6|1735.2|1735|1735|1734.6|980
1623765590000|2021-06-15 13:59:50|1735||1735||1735||1735||0
1623765600000|2021-06-15 14:00:00|1735.2|1734.8|1736.2|1735.8|1736.2|1736|1735.2|1734.6|12392
1623765610000|2021-06-15 14:00:10|1736|1735.6|1735.8|1735.6|1736|1735.8|1735.8|1735.6|1166
1623765620000|2021-06-15 14:00:20|1736||1736||1736||1736||0
1623765630000|2021-06-15 14:00:30|1736.2|1735.8|1735.4|1735|1736.2|1735.8|1735.2|1734.8|6018
1623765640000|2021-06-15 14:00:40|1735.2|1735.2|1735.2|1735|1735.4|1735.2|1735.2|1735|1500
1623765650000|2021-06-15 14:00:50|1735.4|1734.6|1735.6|1735.2|1735.8|1735.6|1735.2|1734.6|7936
1623765660000|2021-06-15 14:01:00|1735.4|1735|1736|1735.8|1736.4|1735.8|1735.2|1735|6879
1623765670000|2021-06-15 14:01:10|1736.2|1736|1736.8|1736.2|1736.8|1736.6|1736.2|1736|5188
1623765680000|2021-06-15 14:01:20|1737|1736.4|1737.4|1737|1737.6|1737.2|1737|1736.4|17623
1623765690000|2021-06-15 14:01:30|1737.2|1736.8|1737.4|1736.8|1737.4|1737|1736.8|1736.6|6078
1623765700000|2021-06-15 14:01:40|1737.2|1736.6|1737|1736.6|1737.2|1736.8|1737|1736.6|4236
1623765710000|2021-06-15 14:01:50|1736.6|1736.4|1737|1736.4|1737|1736.6|1736.6|1736.4|3440
1623765720000|2021-06-15 14:02:00|1736.8|1736.2|1735.8|1735.4|1736.8|1736.2|1735.4|1735|14997
1623765730000|2021-06-15 14:02:10|1736|1735.6|1735.6|1735.2|1736.2|1735.8|1735.6|1735.2|9210
1623765740000|2021-06-15 14:02:20|1735.2|1735|1735.6|1735.2|1735.8|1735.4|1735.2|1735|4803
1623765750000|2021-06-15 14:02:30||1735.4||1735.2||1735.4||1735.2|1512
1623765760000|2021-06-15 14:02:40|1735.4|1735|1735.8|1735.2|1735.8|1735.6|1735|1734.6|9678
1623765770000|2021-06-15 14:02:50|1735.6|1735|1735.4|1735.2|1735.6|1735.2|1734.4|1734.2|10162
1623765780000|2021-06-15 14:03:00|1735.6|1735.4|1736.4|1736.2|1736.6|1736.2|1735.2|1735|20690
1623765790000|2021-06-15 14:03:10|1736.2|1736|1735.8|1735.4|1736.2|1736|1735.8|1735.4|12853
1623765800000|2021-06-15 14:03:20|1735.6|1735.6|1735.8|1735.4|1736|1735.8|1735.6|1735.4|437
1623765810000|2021-06-15 14:03:30|1735.6|1735.2|1735.8|1735.4|1735.8|1735.6|1735.4|1735|3985
1623765820000|2021-06-15 14:03:40|1736|1735.6|1735.6|1735.4|1736.4|1736|1735.6|1735.2|5946
1623765830000|2021-06-15 14:03:50|1735.8|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.6|654
1623765840000|2021-06-15 14:04:00|1735.8|1735.6|1735.4|1735|1736|1735.6|1735|1734.8|19773
1623765850000|2021-06-15 14:04:10|1735.2|1734.8|1735.2|1734.8|1735.4|1735.2|1735|1734.8|2526
1623765860000|2021-06-15 14:04:20|1735.4|1735|1736|1735.6|1736|1735.6|1735.4|1735|4216
1623765870000|2021-06-15 14:04:30|1736.2|1735.8|1736.6|1736.2|1736.6|1736.4|1736|1735.6|3974
1623765880000|2021-06-15 14:04:40|1736.8|1736.4|1737|1736.8|1737.2|1737|1736.8|1736.4|6600
1623765890000|2021-06-15 14:04:50|1737.2|1737|1737.4|1737|1737.4|1737|1737.2|1736.8|6248
1623765900000|2021-06-15 14:05:00|1737.2|1736.8|1737.6|1737.2|1737.6|1737.4|1737|1736.8|13240
1623765910000|2021-06-15 14:05:10|1737.8|1737.4|1738.6|1738.4|1738.8|1738.6|1737.8|1737.4|76466
1623765920000|2021-06-15 14:05:20|1738.8|1738.6|1738.8|1738.4|1739|1738.8|1738.6|1738.4|5720
1623765930000|2021-06-15 14:05:30|1739|1738.6|1738.8|1738.4|1739|1738.6|1738.6|1738.4|2751
1623765940000|2021-06-15 14:05:40|1738.6|1738.2|1738.6|1738.2|1738.8|1738.4|1738.4|1738.2|8336
1623765950000|2021-06-15 14:05:50|1738.8|1738.4|1738.8|1738.4|1738.8|1738.6|1738.8|1738.4|713
1623765960000|2021-06-15 14:06:00|1738.6|1738.2|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|3038
1623765970000|2021-06-15 14:06:10|1738.2|1738|1738.6|1738.2|1738.6|1738.4|1738.2|1738|1809
1623765980000|2021-06-15 14:06:20|1738.4|1738|1737.8|1737.6|1738.4|1738|1737.8|1737.6|10605
1623765990000|2021-06-15 14:06:30|1738|1737.8|1738.8|1738.6|1738.8|1738.6|1738|1737.8|577
1623766000000|2021-06-15 14:06:40|1739|1738.4|1738.6|1738.4|1739|1738.4|1738.6|1738.4|608
1623766010000|2021-06-15 14:06:50|1738.4|1738.2|1738.4|1738|1738.6|1738.2|1738.2|1738|4265
1623766020000|2021-06-15 14:07:00|1738.2|1737.8|1738|1737.6|1738.2|1737.8|1737.8|1737.6|202
1623766030000|2021-06-15 14:07:10|1738.2|1737.8|1739|1738.6|1739|1738.6|1738.2|1737.8|2192
1623766040000|2021-06-15 14:07:20|1738.8|1738.8|1739.4|1739|1739.4|1739.2|1738.8|1738.8|13856
1623766050000|2021-06-15 14:07:30|1739.2|1738.8|1739.6|1739.2|1739.8|1739.6|1739|1738.6|1743
1623766060000|2021-06-15 14:07:40|1739.4|1739.4|1740|1739.8|1740|1739.8|1739.4|1739.4|23270
1623766070000|2021-06-15 14:07:50|1740.2|1740|1740.4|1740.2|1740.6|1740.2|1740.2|1740|24683
1623766080000|2021-06-15 14:08:00|1740.2|1740|1740.4|1740|1740.4|1740|1740.2|1740|2500
1623766090000|2021-06-15 14:08:10|1740.2|1739.8|1740.2|1740|1740.4|1740.2|1740|1739.4|15646
1623766100000|2021-06-15 14:08:20|1740|1739.8|1740.4|1740|1740.4|1740.2|1740|1739.8|4116
1623766110000|2021-06-15 14:08:30|1740.2|1739.8|1740.2|1740|1740.2|1740|1740|1739.8|5320
1623766120000|2021-06-15 14:08:40|1740|1739.8|1740.6|1740.2|1740.6|1740.4|1740|1739.8|3738
1623766130000|2021-06-15 14:08:50|1740.4|1740.4|1741|1740.6|1741|1740.6|1740.2|1740|22606
1623766140000|2021-06-15 14:09:00|1740.8|1740.4|1740.8|1740.4|1741|1740.8|1740.8|1740.2|1053
1623766150000|2021-06-15 14:09:10|1740.6|1740.2|1740.8|1740.4|1741|1740.8|1740.4|1740.2|5565
1623766160000|2021-06-15 14:09:20|1741.2|1740.6|1741.2|1741|1741.4|1741|1740.8|1740.6|21371
1623766170000|2021-06-15 14:09:30|1741.4|1741.2|1741.2|1741|1741.4|1741.2|1741|1740.8|4342
1623766180000|2021-06-15 14:09:40|1741|1740.8|1741.2|1740.8|1741.2|1741|1741|1740.8|2615
1623766190000|2021-06-15 14:09:50|1741|1740.6|1740.8|1740.6|1741.2|1741|1740.8|1740.4|52298
1623766200000|2021-06-15 14:10:00|1741|1740.8|1741.2|1740.8|1741.8|1741.6|1740.8|1740.6|30042
1623766210000|2021-06-15 14:10:10|1741|1740.6|1740|1739.8|1741|1740.8|1739.8|1739.6|55962
1623766220000|2021-06-15 14:10:20|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|132178
1623766230000|2021-06-15 14:10:30|1740.2|1740|1740.6|1740.4|1740.8|1740.6|1740.2|1740|15926
1623766240000|2021-06-15 14:10:40|1740.4|1740.2|1740.4|1740.2|1740.8|1740.6|1740.4|1740.2|3838
1623766250000|2021-06-15 14:10:50|1740.2|1740|1739.6|1739.4|1740.4|1740.2|1739.4|1739|14570
1623766260000|2021-06-15 14:11:00|1739.4|1739.2|1739.8|1739.4|1739.8|1739.6|1739.4|1739.2|8753
1623766270000|2021-06-15 14:11:10|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|1738.8|1738.6|11786
1623766280000|2021-06-15 14:11:20|1739.4|1739|1739.2|1738.8|1739.4|1739|1739.2|1738.8|374
1623766290000|2021-06-15 14:11:30|1739|1739|1740|1739.8|1740.4|1740|1739|1738.8|34073
1623766300000|2021-06-15 14:11:40|1740.2|1740|1739.8|1739.6|1740.4|1740|1739.6|1739.4|2389
1623766310000|2021-06-15 14:11:50|1739.6|1739.4|1739|1738.8|1739.8|1739.4|1739|1738.8|2140
1623766320000|2021-06-15 14:12:00|1738.8|1738.6|1738.2|1738|1738.8|1738.6|1738.2|1738|3712
1623766330000|2021-06-15 14:12:10|1738|1737.8|1737.8|1737.6|1738|1737.8|1737.8|1737.6|3320
1623766340000|2021-06-15 14:12:20|1737.6|1737.4|1735.2|1735|1737.6|1737.4|1735.2|1735|11222
1623766350000|2021-06-15 14:12:30|1735|1734.8|1734.4|1734.2|1735|1735|1734.4|1734|18419
1623766360000|2021-06-15 14:12:40|1734.2|1734|1733.2|1732.6|1734.4|1734.2|1732.2|1732|39669
1623766370000|2021-06-15 14:12:50|1733.4|1732.8|1732.6|1732.2|1734|1733.8|1732.6|1732.2|21748
1623766380000|2021-06-15 14:13:00|1732.4|1732|1731|1730.8|1732.4|1732|1731|1730.8|6935
1623766390000|2021-06-15 14:13:10|1730.8|1730.6|1730.8|1730.4|1731|1730.8|1729.6|1729.4|37279
1623766400000|2021-06-15 14:13:20|1730.6|1730.2|1731.6|1731.2|1731.8|1731.6|1730.4|1730|10554
1623766410000|2021-06-15 14:13:30|1731.8|1731.4|1731.8|1731.6|1732.2|1732|1731.6|1731.2|239
1623766420000|2021-06-15 14:13:40|1731.6|1731.4|1731.4|1731.2|1732|1731.8|1731.2|1730.8|2963
1623766430000|2021-06-15 14:13:50|1731.6|1731|1732.2|1731.8|1732.2|1732|1731|1730.8|20922
1623766440000|2021-06-15 14:14:00|1732|1732|1732.6|1732.4|1732.8|1732.4|1731.6|1731.4|22142
1623766450000|2021-06-15 14:14:10|1732.8|1732.6|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|2128
1623766460000|2021-06-15 14:14:20|1732.4|1732|1732.2|1731.8|1732.6|1732.2|1732.2|1731.8|3132
1623766470000|2021-06-15 14:14:30|1732.4|1732|1733.4|1733|1733.4|1733|1732.4|1732|4701
1623766480000|2021-06-15 14:14:40|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.4|1733|3457
1623766490000|2021-06-15 14:14:50|1733.8|1733.4|1733.8|1733.4|1734|1733.6|1733.6|1733.4|1261
1623766500000|2021-06-15 14:15:00|1733.6|1733.2|1734.2|1733.8|1734.6|1734.2|1733|1732.8|33556
1623766510000|2021-06-15 14:15:10|1734.4|1734|1734.6|1734.4|1734.8|1734.4|1734.4|1734|7652
1623766520000|2021-06-15 14:15:20|1734.8|1734.6|1734.8|1734.6|1735.4|1735|1734.8|1734.4|4934
1623766530000|2021-06-15 14:15:30|1735|1734.8|1735|1734.6|1735|1734.8|1734.4|1734|8751
1623766540000|2021-06-15 14:15:40|1734.8|1734.4|1734.8|1734.6|1734.8|1734.6|1734.4|1734.2|3426
1623766550000|2021-06-15 14:15:50|1735|1734.8|1735.2|1734.8|1735.4|1735.2|1735|1734.6|2930
1623766560000|2021-06-15 14:16:00|1735|1735|1735.4|1735.2|1735.6|1735.2|1734.8|1734.4|4268
1623766570000|2021-06-15 14:16:10|1735.6|1734.8|1735.6|1735.2|1735.8|1735.4|1735.2|1734.8|1338
1623766580000|2021-06-15 14:16:20|1735.8|1735.4|1736.4|1736|1736.4|1736.2|1735.8|1735.4|1270
1623766590000|2021-06-15 14:16:30|1736.2|1736.2|1736.6|1736|1736.6|1736.2|1736|1735.8|4841
1623766600000|2021-06-15 14:16:40|1736.8|1736.2|1735.4|1735|1736.8|1736.4|1735.2|1735|14451
1623766610000|2021-06-15 14:16:50|1735.2|1735.2|1735.8|1735.6|1736|1735.6|1735.2|1735|1819
1623766620000|2021-06-15 14:17:00|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.4|1735.2|2004
1623766630000|2021-06-15 14:17:10|1735.8|1735.2|1735.8|1735.4|1735.8|1735.4|1735.4|1734.8|12056
1623766640000|2021-06-15 14:17:20|1736|1735.6|1736|1735.6|1736.4|1736|1735.8|1735.4|12369
1623766650000|2021-06-15 14:17:30|1736.2|1735.8|1736.4|1736|1736.4|1736.2|1736.2|1735.8|120
1623766660000|2021-06-15 14:17:40|1736.6|1736.2|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|921
1623766670000|2021-06-15 14:17:50|1736.8|1736.4|1736.8|1736.6|1737|1736.6|1736.6|1736.4|4504
1623766680000|2021-06-15 14:18:00|1737|1736.8|1736.8|1736.6|1737.4|1737.2|1736.8|1736.6|3436
1623766690000|2021-06-15 14:18:10|1737|1736.4|1737|1736.6|1737.2|1737|1737|1736.4|2970
1623766700000|2021-06-15 14:18:20|1737.2|1736.8|1737|1736.8|1737.2|1737|1737|1736.8|1860
1623766710000|2021-06-15 14:18:30|1736.8|1736.6|1736.2|1736|1737|1736.8|1736.2|1736|10417
1623766720000|2021-06-15 14:18:40|1736.4|1736.2|1736.6|1736.2|1737|1736.6|1736.2|1736.2|6675
1623766730000|2021-06-15 14:18:50|1736.4|1736.4|1737|1736.8|1737.2|1736.8|1736.4|1736.4|3254
1623766740000|2021-06-15 14:19:00|1736.8|1736.6|1736.8|1736.6|1737|1736.6|1736.6|1736.2|1982
1623766750000|2021-06-15 14:19:10|1737|1736.8|1736.8|1736.4|1737|1736.8|1736.6|1736.4|1292
1623766760000|2021-06-15 14:19:20|1737|1736.6|1737.4|1737|1737.4|1737|1737|1736.6|2337
1623766770000|2021-06-15 14:19:30|1737.2|1737.2|1736.8|1736.6|1737.4|1737.2|1736.6|1736.2|8228
1623766780000|2021-06-15 14:19:40|1737|1736.8|1737.2|1736.8|1737.4|1737.2|1737|1736.8|4275
1623766790000|2021-06-15 14:19:50|1737.4|1737.2|1737.2|1736.8|1737.4|1737.2|1736.8|1736.6|5371
1623766800000|2021-06-15 14:20:00|1737|1737|1737.2|1736.8|1737.4|1737.2|1737|1736.8|2241
1623766810000|2021-06-15 14:20:10|1737|1737|1737.2|1736.8|1737.2|1737|1737|1736.8|2834
1623766820000|2021-06-15 14:20:20|1737|1736.6|1737.4|1737|1737.6|1737.2|1736.8|1736.6|4114
1623766830000|2021-06-15 14:20:30|1737.2|1736.8|1737.4|1737|1737.4|1737.2|1737|1736.8|3420
1623766840000|2021-06-15 14:20:40|1737.2|1736.8|1737|1736.6|1737.2|1737|1736.8|1736.6|802
1623766850000|2021-06-15 14:20:50|1736.8|1736.8|1737.8|1737.4|1737.8|1737.4|1736.8|1736.4|8049
1623766860000|2021-06-15 14:21:00|1738|1737.6|1738.2|1737.8|1738.2|1738|1737.6|1737.4|11169
1623766870000|2021-06-15 14:21:10|1738|1737.6|1738|1737.8|1738.4|1738.2|1737.8|1737.6|6927
1623766880000|2021-06-15 14:21:20|1738.2|1738|1738.2|1737.8|1738.6|1738.2|1738|1737.8|8895
1623766890000|2021-06-15 14:21:30|1738.4|1738|1738.6|1738.2|1738.6|1738.4|1738.2|1738|1741
1623766900000|2021-06-15 14:21:40|1738.4|1738|1738.6|1738.4|1738.8|1738.6|1738.2|1738|12491
1623766910000|2021-06-15 14:21:50|1738.8|1738.2|1738.8|1738.4|1738.8|1738.6|1738.4|1738.2|3192
1623766920000|2021-06-15 14:22:00|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.6|4546
1623766930000|2021-06-15 14:22:10|1739.4|1739|1739.4|1739.2|1739.6|1739.2|1739.2|1739|3888
1623766940000|2021-06-15 14:22:20|1739.2|1739|1738.8|1738.6|1739.4|1739.2|1738.8|1738.6|6641
1623766950000|2021-06-15 14:22:30|1738.6|1738.4|1738.8|1738.6|1739|1738.6|1738.4|1738|16770
1623766960000|2021-06-15 14:22:40|1738.6|1737.8|1738.4|1738|1738.6|1738.4|1738|1737.6|24972
1623766970000|2021-06-15 14:22:50|1738.2|1737.8|1738.8|1738.6|1739.4|1739|1738.2|1737.8|29870
1623766980000|2021-06-15 14:23:00|1738.6|1738.4|1739|1738.6|1739.2|1738.8|1738|1737.8|14179
1623766990000|2021-06-15 14:23:10|1738.8|1738.4|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|2727
1623767000000|2021-06-15 14:23:20|1738.8|1738.6|1739.4|1739|1739.4|1739|1738.8|1738.6|4447
1623767010000|2021-06-15 14:23:30|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|165
1623767020000|2021-06-15 14:23:40|1739.6|1739.2|1740|1739.8|1740|1739.8|1739.6|1739.2|30913
1623767030000|2021-06-15 14:23:50|1739.8|1739.6|1740|1739.6|1740|1739.8|1739.8|1739.6|4684
1623767040000|2021-06-15 14:24:00|1739.8|1739.4|1739.4|1739.2|1739.8|1739.6|1739|1738.8|4248
1623767050000|2021-06-15 14:24:10|1739.2|1739|1739|1738.8|1739.4|1739|1739|1738.6|12247
1623767060000|2021-06-15 14:24:20|1739.2|1739|1739|1738.6|1739.4|1739|1738.8|1738.6|2916
1623767070000|2021-06-15 14:24:30|1738.8|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.4|1544
1623767080000|2021-06-15 14:24:40|1739|1738.8|1739.4|1739|1739.4|1739|1738.8|1738.6|4877
1623767090000|2021-06-15 14:24:50|1739.6|1739.2|1739.6|1739.4|1739.8|1739.6|1739.6|1739.2|2724
1623767100000|2021-06-15 14:25:00|1739.4|1738.8|1739.2|1738.8|1739.4|1739.2|1739|1738.8|15150
1623767110000|2021-06-15 14:25:10|1739||1739||1739||1739||0
1623767120000|2021-06-15 14:25:20|1738.8|1738.6|1738|1737.8|1739|1738.8|1738|1737.6|19937
1623767130000|2021-06-15 14:25:30|1738.2|1737.6|1738.8|1738.4|1738.8|1738.4|1737.8|1737.4|10413
1623767140000|2021-06-15 14:25:40|1738.6|1738.2|1738.4|1738|1738.6|1738.2|1738|1737.8|6146
1623767150000|2021-06-15 14:25:50|1738.2|1738.2|1738.2|1738|1738.4|1738.2|1738|1737.8|2461
1623767160000|2021-06-15 14:26:00|1738.4|1737.8|1738.6|1738.4|1738.8|1738.4|1738.4|1737.8|2803
1623767170000|2021-06-15 14:26:10|1738.8|1738.6|1739.2|1739|1739.2|1739|1738.8|1738.2|8172
1623767180000|2021-06-15 14:26:20|1739|1738.8|1739|1738.6|1739.2|1738.8|1738.8|1738.2|2752
1623767190000|2021-06-15 14:26:30|1738.8|1738.8|1739|1738.6|1739|1738.8|1738.8|1738.6|406
1623767200000|2021-06-15 14:26:40|1738.8|1738.4|1738.2|1738|1738.8|1738.6|1738|1737.8|22642
1623767210000|2021-06-15 14:26:50|1738.4|1738.2|1739.2|1739|1739.2|1739|1738.4|1738.2|22150
1623767220000|2021-06-15 14:27:00|1739|1738.8|1738.6|1738.4|1739.2|1738.8|1738.6|1738.2|25766
1623767230000|2021-06-15 14:27:10|1739|1738.6|1739|1738.8|1739.2|1739|1738.4|1738.2|33958
1623767240000|2021-06-15 14:27:20|1738.8|1738.6|1739.2|1739|1739.4|1739|1738.6|1738.2|36089
1623767250000|2021-06-15 14:27:30|1739|1738.8|1739|1738.6|1739.4|1739.2|1737.8|1737.6|104967
1623767260000|2021-06-15 14:27:40|1738.8|1738.8|1736.6|1736.4|1738.8|1738.8|1736.6|1736.2|41663
1623767270000|2021-06-15 14:27:50|1736.8|1736.6|1736.6|1736.4|1737.4|1737.2|1736.4|1736|48910
1623767280000|2021-06-15 14:28:00|1736.4|1736.2|1736.8|1736.4|1737.6|1737|1736.4|1736.2|53817
1623767290000|2021-06-15 14:28:10|1736.6|1736.2|1736.6|1736.2|1736.6|1736.4|1735.8|1735.6|18083
1623767300000|2021-06-15 14:28:20|1736.4|1736|1736|1735.6|1737|1736.6|1736|1735.6|41319
1623767310000|2021-06-15 14:28:30|1736.6|1735.8|1735.4|1735.2|1736.6|1736.2|1735.4|1735|13500
1623767320000|2021-06-15 14:28:40|1735.2|1735|1734|1733.8|1735.6|1735.4|1734|1733.8|10023
1623767330000|2021-06-15 14:28:50|1734.2|1734|1733.4|1733.2|1734.4|1734.2|1733.2|1733|8225
1623767340000|2021-06-15 14:29:00|1733.6|1733.4|1733.8|1733.6|1734|1733.6|1733.6|1733.2|2853
1623767350000|2021-06-15 14:29:10|1733.6|1733.4|1733.8|1733.4|1734.2|1733.8|1733.6|1733.2|12309
1623767360000|2021-06-15 14:29:20|1733.6|1733.2|1732.8|1732.6|1733.6|1733.2|1732.6|1732.4|8075
1623767370000|2021-06-15 14:29:30|1732.6|1732.4|1732.8|1732.4|1733.2|1732.8|1732.6|1732.4|8785
1623767380000|2021-06-15 14:29:40|1732.6|1732.2|1731.6|1731.4|1732.6|1732.2|1731.6|1731.4|8290
1623767390000|2021-06-15 14:29:50|1731.8|1731.2|1732.8|1732.4|1732.8|1732.4|1731.4|1731|4400
1623767400000|2021-06-15 14:30:00|1732.6|1732.6|1732.8|1732.6|1733.4|1733.2|1732.6|1732.6|3360
1623767410000|2021-06-15 14:30:10|1733|1732.8|1732.8|1732.6|1733|1732.8|1732.8|1732.6|0
1623767420000|2021-06-15 14:30:20|1732.6|1732.4|1734|1733.8|1734.2|1733.8|1732.4|1732.2|47441
1623767430000|2021-06-15 14:30:30|1734.2|1733.6|1735.2|1734.8|1735.4|1735|1733.6|1733.4|32340
1623767440000|2021-06-15 14:30:40|1735|1735|1735.2|1734.8|1735.4|1735|1734.8|1734.4|31942
1623767450000|2021-06-15 14:30:50|1735|1735|1735.2|1734.8|1735.4|1735|1734.8|1734.2|94038
1623767460000|2021-06-15 14:31:00|1735.4|1735|1735.2|1734.8|1735.6|1735.4|1735|1734.6|11240
1623767470000|2021-06-15 14:31:10|1735|1734.6|1735.2|1734.8|1735.2|1734.8|1734.8|1734.6|1887
1623767480000|2021-06-15 14:31:20|1735|1734.6|1734.8|1734.6|1735.2|1735|1734.8|1734.6|5083
1623767490000|2021-06-15 14:31:30|1735|1734.8|1735|1734.8|1735|1734.8|1734.8|1734.6|1672
1623767500000|2021-06-15 14:31:40|1734.8|1734.6|1735.4|1735|1735.6|1735.2|1734.8|1734.6|22775
1623767510000|2021-06-15 14:31:50|1735.2|1735.2|1735|1734.8|1735.2|1735.2|1735|1734.8|1588
1623767520000|2021-06-15 14:32:00|1735.2|1735|1735.8|1735.6|1736|1735.8|1735.2|1734.8|11168
1623767530000|2021-06-15 14:32:10|1736|1735.4|1735.4|1735.2|1736|1735.6|1735.4|1735.2|4192
1623767540000|2021-06-15 14:32:20|1735.2|1735|1735.6|1735.4|1736|1735.6|1735.2|1735|16178
1623767550000|2021-06-15 14:32:30|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.6|1735.2|60282
1623767560000|2021-06-15 14:32:40|1735.6|1735.4|1735.2|1735|1735.6|1735.4|1735.2|1734.8|5996
1623767570000|2021-06-15 14:32:50|1735.4|1735.2|1735.6|1735.2|1735.6|1735.4|1735.2|1735|7520
1623767580000|2021-06-15 14:33:00|1735.4|1735.4|1736.2|1735.8|1736.2|1736|1735.4|1735.4|5334
1623767590000|2021-06-15 14:33:10|1736|1735.6|1736.6|1736.4|1737|1736.6|1735.8|1735.6|16016
1623767600000|2021-06-15 14:33:20|1736.4|1736.2|1736.8|1736.6|1736.8|1736.6|1736.4|1736.2|5206
1623767610000|2021-06-15 14:33:30|1737|1736.8|1736.8|1736.4|1737.2|1737|1736.4|1736.2|5904
1623767620000|2021-06-15 14:33:40|1736.6|1736.2|1737|1736.6|1737|1736.6|1736.4|1736|3985
1623767630000|2021-06-15 14:33:50|1737.2|1736.8|1736.4|1736.2|1737.2|1736.8|1736.4|1736.2|3290
1623767640000|2021-06-15 14:34:00|1736.6|1736.4|1737.2|1736.8|1737.2|1736.8|1736.6|1736.4|6311
1623767650000|2021-06-15 14:34:10|1737|1737|1736.8|1736.6|1737.2|1737|1736.6|1736.4|2503
1623767660000|2021-06-15 14:34:20|1737||1737||1737||1736.8||0
1623767670000|2021-06-15 14:34:30|1736.8|1736.8|1737|1736.8|1737|1736.8|1736.8|1736.8|202
1623767680000|2021-06-15 14:34:40|1737.2|1737|1737.2|1737|1737.4|1737|1737|1736.8|3333
1623767690000|2021-06-15 14:34:50|1737|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|552
1623767700000|2021-06-15 14:35:00|1736.8|1736.8|1736|1735.8|1736.8|1736.8|1736|1735.6|6237
1623767710000|2021-06-15 14:35:10|1736.2|1736|1736.6|1736.4|1736.8|1736.4|1736.2|1736|2657
1623767720000|2021-06-15 14:35:20|1736.8|1736.2|1736.6|1736.2|1736.8|1736.2|1736.6|1736.2|290
1623767730000|2021-06-15 14:35:30|1736.8|1736.4|1737|1736.8|1737.2|1737|1736.8|1736.4|1796
1623767740000|2021-06-15 14:35:40|1736.8|1736.6|1736.4|1736|1736.8|1736.6|1736.2|1736|2691
1623767750000|2021-06-15 14:35:50|1736.2|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|928
1623767760000|2021-06-15 14:36:00|1736.4|1736.2|1736.6|1736.2|1736.6|1736.4|1736.2|1736|735
1623767770000|2021-06-15 14:36:10|1736.4|1736|1736.2|1736|1736.6|1736.2|1736.2|1736|2416
1623767780000|2021-06-15 14:36:20|1736|1735.8|1736.2|1735.8|1736.2|1736|1736|1735.8|4213
1623767790000|2021-06-15 14:36:30|1736|1735.6|1735.6|1735.2|1736|1735.6|1735.4|1735.2|8009
1623767800000|2021-06-15 14:36:40|1735.4|1735.4|1735.8|1735.4|1735.8|1735.6|1735.4|1735.2|11275
1623767810000|2021-06-15 14:36:50|1736|1735.6|1736.4|1736|1736.4|1736|1736|1735.6|5500
1623767820000|2021-06-15 14:37:00|1736.2|1736.2|1736.4|1736.2|1736.4|1736.2|1736.2|1736|790
1623767830000|2021-06-15 14:37:10|1736.6|1736.4|1736.4|1736.2|1736.8|1736.6|1736.4|1736.2|2434
1623767840000|2021-06-15 14:37:20|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|356
1623767850000|2021-06-15 14:37:30|1736.4|1736|1736.2|1736|1736.4|1736.2|1736.2|1736|3183
1623767860000|2021-06-15 14:37:40|1736|1735.8|1736.8|1736.4|1736.8|1736.6|1736|1735.8|5841
1623767870000|2021-06-15 14:37:50|1737|1736.6|1736.4|1736|1737|1736.6|1736|1735.8|9487
1623767880000|2021-06-15 14:38:00|1736.6|1736.2|1736.6|1736.2|1737.2|1736.8|1736.4|1736.2|71209
1623767890000|2021-06-15 14:38:10|1736.4|1736.4|1737.2|1737|1737.4|1737.2|1736.4|1736|65253
1623767900000|2021-06-15 14:38:20|1737.4|1737.2|1737.2|1736.8|1737.4|1737.2|1737|1736.6|47365
1623767910000|2021-06-15 14:38:30|1737.4|1737|1737.6|1737.4|1737.6|1737.4|1737.2|1736.8|7972
1623767920000|2021-06-15 14:38:40|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.6|1737.4|7130
1623767930000|2021-06-15 14:38:50|1738|1737.8|1737.8|1737.6|1738|1737.8|1737.6|1737.4|8623
1623767940000|2021-06-15 14:39:00|1738|1737.8|1737.6|1737.4|1738|1737.8|1737.6|1737.4|5757
1623767950000|2021-06-15 14:39:10|1737.4|1737.2|1737.8|1737.6|1737.8|1737.6|1737.4|1737.2|5243
1623767960000|2021-06-15 14:39:20|1738|1737.4|1737.6|1737.2|1738|1737.4|1737.4|1737.2|5710
1623767970000|2021-06-15 14:39:30|1737.8|1737.4|1738.6|1738.2|1738.6|1738.4|1737.8|1737.4|171820
1623767980000|2021-06-15 14:39:40|1738.4|1738|1739|1738.8|1739|1738.8|1738.2|1738|4878
1623767990000|2021-06-15 14:39:50|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.6|971
1623768000000|2021-06-15 14:40:00|1739.2|1739|1739.2|1739|1739.4|1739|1739|1738.6|10229
1623768010000|2021-06-15 14:40:10|1739.4|1738.8|1738.8|1738.6|1739.4|1739|1738.8|1738.6|6832
1623768020000|2021-06-15 14:40:20|1738.6|1738.4|1738.4|1738.2|1739|1738.8|1738.4|1738.2|8223
1623768030000|2021-06-15 14:40:30|1738.6|1738.4|1738.6|1738.2|1738.6|1738.4|1738|1737.8|7103
1623768040000|2021-06-15 14:40:40|1738.4|1738.4|1738.4|1738|1738.4|1738.4|1738.4|1738|0
1623768050000|2021-06-15 14:40:50|1738.2|1737.8|1738.8|1738.4|1738.8|1738.6|1738|1737.8|4834
1623768060000|2021-06-15 14:41:00|1739|1738.6|1739|1738.8|1739.2|1739|1738.8|1738.4|2585
1623768070000|2021-06-15 14:41:10|1738.8|1738.6|1738.6|1738.2|1739|1738.6|1738.2|1738|7151
1623768080000|2021-06-15 14:41:20|1738.4|1738|1737.4|1737.2|1738.4|1738.2|1737.4|1737|12533
1623768090000|2021-06-15 14:41:30|1737.2|1737|1737.2|1736.8|1737.2|1737|1736.8|1736.4|3501
1623768100000|2021-06-15 14:41:40|1737||1737||1737||1737||237
1623768110000|2021-06-15 14:41:50|1736.8|1736.6|1737.6|1737.4|1737.6|1737.4|1736.8|1736.6|14190
1623768120000|2021-06-15 14:42:00|1737.4|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737.2|2518
1623768130000|2021-06-15 14:42:10||1737.4||1737.4||1737.4||1737.2|0
1623768140000|2021-06-15 14:42:20|1737.4|1737.2|1737|1736.6|1737.6|1737.2|1737|1736.6|9183
1623768150000|2021-06-15 14:42:30|1736.8|1736.8|1736.4|1736.2|1737|1736.8|1736.4|1736.2|6088
1623768160000|2021-06-15 14:42:40|1736.2|1736|1736|1735.8|1736.4|1736|1735.8|1735.6|5885
1623768170000|2021-06-15 14:42:50|1736.2|1736|1736.4|1736|1736.6|1736.4|1736.2|1736|4141
1623768180000|2021-06-15 14:43:00|1736.6|1736.2|1736|1735.6|1736.6|1736.2|1735.8|1735.6|1415
1623768190000|2021-06-15 14:43:10|1736.2|1735.8|1736.2|1736|1736.2|1736|1736.2|1735.8|2643
1623768200000|2021-06-15 14:43:20|1736|1735.8|1736|1735.8|1736.4|1736.2|1736|1735.8|21227
1623768210000|2021-06-15 14:43:30|1736.2|1736|1736|1735.6|1736.2|1736|1735.8|1735.6|13559
1623768220000|2021-06-15 14:43:40|1736.2|1735.8|1735.4|1735.2|1736.2|1735.8|1735.2|1735|7965
1623768230000|2021-06-15 14:43:50|1735.2|1735|1735|1734.8|1735.2|1735|1735|1734.6|1582
1623768240000|2021-06-15 14:44:00|1735.2|1735|1735.2|1734.8|1735.4|1735|1735|1734.8|9790
1623768250000|2021-06-15 14:44:10|1735|1734.6|1734.8|1734.4|1735|1734.8|1734.6|1734.4|10540
1623768260000|2021-06-15 14:44:20|1734.6|1734.6|1734.2|1733.8|1734.6|1734.6|1733.8|1733.6|17317
1623768270000|2021-06-15 14:44:30|1734|1734|1733.8|1733.4|1734.2|1734|1733.6|1733.4|19218
1623768280000|2021-06-15 14:44:40|1733.6|1733.2|1733.6|1733.4|1734|1733.8|1733.4|1733.2|9529
1623768290000|2021-06-15 14:44:50|1733.4|1733.2|1732.8|1732.6|1733.4|1733.2|1732.8|1732.6|13318
1623768300000|2021-06-15 14:45:00|1733|1732.8|1732.2|1732|1733|1732.8|1732.2|1732|11739
1623768310000|2021-06-15 14:45:10|1732|1731.8|1732.2|1732|1732.6|1732.2|1732|1731.6|6001
1623768320000|2021-06-15 14:45:20|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.2|1732|2217
1623768330000|2021-06-15 14:45:30|1732.2|1732|1732.8|1732.4|1732.8|1732.6|1732|1731.8|8948
1623768340000|2021-06-15 14:45:40|1732.6|1732.6|1732.6|1732.4|1733|1732.6|1732.2|1732|20407
1623768350000|2021-06-15 14:45:50|1732.8|1732.2|1732.4|1732.2|1732.8|1732.6|1732.4|1732.2|9978
1623768360000|2021-06-15 14:46:00|1732.6|1732.4|1734|1733.8|1734.2|1734|1732.4|1732.2|49447
1623768370000|2021-06-15 14:46:10|1734.2|1734|1734.4|1734|1734.4|1734|1733.8|1733.6|9017
1623768380000|2021-06-15 14:46:20|1734.2|1733.8|1734|1733.8|1734.2|1734|1733.8|1733.6|9214
1623768390000|2021-06-15 14:46:30|1733.8|1733.6|1734.4|1734|1734.6|1734.2|1733.8|1733.6|52802
1623768400000|2021-06-15 14:46:40|1734.6|1734.2|1735.2|1735|1735.4|1735.2|1734|1733.6|93777
1623768410000|2021-06-15 14:46:50|1735.4|1735.2|1735.6|1735.2|1735.8|1735.6|1735.2|1735|12520
1623768420000|2021-06-15 14:47:00|1735.4|1735|1735.4|1735.2|1735.6|1735.4|1735.2|1735|6222
1623768430000|2021-06-15 14:47:10|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.4|1735.4|1279
1623768440000|2021-06-15 14:47:20|1735.4|1735.2|1735.6|1735.4|1735.8|1735.6|1735.4|1735.2|10332
1623768450000|2021-06-15 14:47:30|1735.4|1735.2|1735.4|1735.2|1735.4|1735.2|1735.2|1735|8987
1623768460000|2021-06-15 14:47:40|1735.2|1735|1734.6|1734.2|1735.4|1735.2|1734.4|1734.2|69514
1623768470000|2021-06-15 14:47:50|1734.4|1734|1734.2|1734|1734.4|1734.2|1734.2|1733.8|8960
1623768480000|2021-06-15 14:48:00|1735|1734.2|1735.2|1735|1735.4|1735.2|1734.6|1734.2|15649
1623768490000|2021-06-15 14:48:10|1735|1734.8|1735|1734.8|1735.2|1735|1734.8|1734.6|11985
1623768500000|2021-06-15 14:48:20|1735.2|1735|1735|1734.8|1735.4|1735|1735|1734.8|1831
1623768510000|2021-06-15 14:48:30|1735.2|1735|1735|1734.8|1735.4|1735.2|1735|1734.8|6782
1623768520000|2021-06-15 14:48:40|1734.8|1734.6|1734.8|1734.6|1735|1734.8|1734.6|1734.4|6996
1623768530000|2021-06-15 14:48:50|1734.6|1734.4|1735.4|1735.2|1735.4|1735.2|1734.6|1734.4|7465
1623768540000|2021-06-15 14:49:00|1735.6|1735.4|1735.8|1735.4|1736|1735.6|1735.6|1735.4|3112
1623768550000|2021-06-15 14:49:10|1736|1735.6|1736|1735.6|1736|1735.8|1735.8|1735.6|0
1623768560000|2021-06-15 14:49:20|1735.8|1735.4|1736|1735.8|1736|1735.8|1735.8|1735.4|0
1623768570000|2021-06-15 14:49:30|1735.8|1735.6|1735.8|1735.6|1736|1735.8|1735.4|1735.2|9211
1623768580000|2021-06-15 14:49:40|1735.6|1735.4|1735.8|1735.6|1735.8|1735.6|1735.4|1735.2|5505
1623768590000|2021-06-15 14:49:50|1736|1735.8|1736.6|1736.2|1736.6|1736.2|1735.8|1735.6|11873
1623768600000|2021-06-15 14:50:00|1736.8|1736.4|1736.8|1736.6|1737|1736.8|1736.8|1736.4|610
1623768610000|2021-06-15 14:50:10|1737|1736.8|1737|1736.8|1737|1736.8|1736.8|1736.4|5921
1623768620000|2021-06-15 14:50:20|1736.8|1736.6|1737|1736.6|1737|1736.8|1736.8|1736.6|1513
1623768630000|2021-06-15 14:50:30|1736.8|1736.8|1736.8|1736.6|1737|1736.8|1736.8|1736.6|1701
1623768640000|2021-06-15 14:50:40|1737|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.8|10410
1623768650000|2021-06-15 14:50:50|1737.4|1737|1737.4|1737|1737.4|1737|1737.2|1736.8|2801
1623768660000|2021-06-15 14:51:00|1737.2|1736.8|1736.4|1736|1737.2|1736.8|1736|1735.8|9974
1623768670000|2021-06-15 14:51:10|1736.2|1735.8|1736|1735.6|1736.2|1736|1735.8|1735.6|5678
1623768680000|2021-06-15 14:51:20|1735.8|1735.4|1735.8|1735.4|1735.8|1735.6|1735.4|1735.2|2717
1623768690000|2021-06-15 14:51:30|1735.6|1735.6|1736|1735.6|1736|1735.8|1735.6|1735.2|4181
1623768700000|2021-06-15 14:51:40|1736.2|1735.8|1736|1735.8|1736.2|1736|1736|1735.8|2240
1623768710000|2021-06-15 14:51:50|1736.2|1736|1736.4|1736|1736.4|1736.2|1736|1735.8|2485
1623768720000|2021-06-15 14:52:00|1736.6|1736.2|1736.6|1736.4|1736.6|1736.4|1736.4|1736.2|202
1623768730000|2021-06-15 14:52:10|1736.8|1736.6|1737|1736.8|1737|1736.8|1736.8|1736.6|3634
1623768740000|2021-06-15 14:52:20|1737.2|1737|1737.4|1737.2|1737.4|1737.2|1737.2|1737|2574
1623768750000|2021-06-15 14:52:30|1737.6|1737.4|1737.4|1737.2|1737.6|1737.4|1737.4|1737.2|1981
1623768760000|2021-06-15 14:52:40|1737.2|1737|1737.4|1737.2|1737.4|1737.2|1737.2|1737|3008
1623768770000|2021-06-15 14:52:50|1737.6|1737.4|1737.8|1737.4|1737.8|1737.6|1737.6|1737.4|3566
1623768780000|2021-06-15 14:53:00||1737.6||1737.4||1737.6||1737.4|274
1623768790000|2021-06-15 14:53:10|1737.6||1737.6||1737.8||1737.6||1499
1623768800000|2021-06-15 14:53:20|1737.4|1737.2|1737.4|1737|1737.8|1737.4|1737.2|1737|7030
1623768810000|2021-06-15 14:53:30|1737.6|1737.2|1737.6|1737.4|1737.6|1737.4|1737.6|1737.2|1986
1623768820000|2021-06-15 14:53:40|1737.4|1737.2|1737.4|1737.2|1737.6|1737.4|1737.4|1737.2|7899
1623768830000|2021-06-15 14:53:50|1737.6|1737|1737|1736.6|1737.6|1737|1736.8|1736.6|4527
1623768840000|2021-06-15 14:54:00|1736.8|1736.4|1736.8|1736.6|1736.8|1736.6|1736.4|1736.2|10246
1623768850000|2021-06-15 14:54:10|1737|1736.8|1737|1736.8|1737|1736.8|1736.8|1736.4|2180
1623768860000|2021-06-15 14:54:20|1736.8|1736.6|1737.2|1737|1737.2|1737|1736.8|1736.6|5123
1623768870000|2021-06-15 14:54:30|1737.4|1737.2|1737.6|1737.2|1737.6|1737.4|1737.4|1737.2|500
1623768880000|2021-06-15 14:54:40|1737.4|1737.4|1737.6|1737.4|1737.6|1737.4|1737.4|1737.2|1189
1623768890000|2021-06-15 14:54:50|1737.8|1737.6|1738|1737.6|1738|1737.6|1737.6|1737.4|1467
1623768900000|2021-06-15 14:55:00|1737.8|1737.8|1738.8|1738.4|1738.8|1738.6|1737.8|1737.6|36180
1623768910000|2021-06-15 14:55:10|1738.6|1738.6|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|4540
1623768920000|2021-06-15 14:55:20|1738.4|1738.2|1738.2|1738|1738.4|1738.2|1738.2|1738|4451
1623768930000|2021-06-15 14:55:30|1738.4|1737.8|1738.2|1738|1738.4|1738|1738|1737.8|9927
1623768940000|2021-06-15 14:55:40|1738.4|1738.2|1738.6|1738.4|1738.6|1738.4|1738.2|1738.2|5617
1623768950000|2021-06-15 14:55:50|1738.8|1738.6|1738.8|1738.4|1739|1738.8|1738.6|1738.4|7384
1623768960000|2021-06-15 14:56:00|1739|1738.6|1739|1738.8|1739|1738.8|1739|1738.6|161374
1623768970000|2021-06-15 14:56:10|1739.2|1739|1739.2|1739|1739.2|1739|1739.2|1739|48425
1623768980000|2021-06-15 14:56:20|||||||||1123
1623768990000|2021-06-15 14:56:30|1739.4|1739.2|1739.8|1739.6|1739.8|1739.6|1739.2|1739|17323
1623769000000|2021-06-15 14:56:40|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|2228
1623769010000|2021-06-15 14:56:50|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.6|1739.4|4134
1623769020000|2021-06-15 14:57:00|1740|1739.4|1740|1739.8|1740|1739.8|1740|1739.4|1792
1623769030000|2021-06-15 14:57:10|||||||||3525
1623769040000|2021-06-15 14:57:20|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.8|1739.6|2659
1623769050000|2021-06-15 14:57:30|1739.8|1739.6|1739.8|1739.6|1740|1739.8|1739.8|1739.4|3762
1623769060000|2021-06-15 14:57:40|1740|1739.4|1739.8|1739.6|1740|1739.6|1739.8|1739.4|350
1623769070000|2021-06-15 14:57:50|1740|1739.2|1739.6|1739.4|1740|1739.6|1739.6|1739.2|12891
1623769080000|2021-06-15 14:58:00|1739.8|1739.2|1739.6|1739.4|1739.8|1739.6|1739.6|1739.2|873
1623769090000|2021-06-15 14:58:10|1739.4|1739.2|1739.4|1739|1739.6|1739.2|1739|1738.8|3964
1623769100000|2021-06-15 14:58:20|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|1738.8|1738.6|0
1623769110000|2021-06-15 14:58:30|1739|1739|1739|1738.6|1739|1739|1738.6|1738.4|2276
1623769120000|2021-06-15 14:58:40|1738.8|1738.8|1739|1738.6|1739|1738.8|1738.8|1738.6|6562
1623769130000|2021-06-15 14:58:50|1738.8|1738.8|1739.2|1738.8|1739.2|1739|1738.8|1738.6|6072
1623769140000|2021-06-15 14:59:00|1739|1739|1739.2|1738.8|1739.2|1739|1739|1738.8|827
1623769150000|2021-06-15 14:59:10|1739|1738.6|1738.8|1738.6|1739|1738.6|1738.8|1738.6|2022
1623769160000|2021-06-15 14:59:20|1739|1738.8|1738.6|1738.4|1739|1738.8|1738.6|1738.4|5367
1623769170000|2021-06-15 14:59:30|1738.8|1738.6|1738.8|1738.4|1738.8|1738.6|1738.6|1738.4|300
1623769180000|2021-06-15 14:59:40|1738.6|1738.2|1738.6|1738.2|1738.6|1738.2|1738.2|1738|8774
1623769190000|2021-06-15 14:59:50|1738.8|1738.4|1738.6|1738.4|1738.8|1738.4|1738.6|1738.4|1428
1623769200000|2021-06-15 15:00:00|1738.4|1738.2|1737.6|1737.2|1738.4|1738.2|1737.4|1737.2|5936
1623769210000|2021-06-15 15:00:10|1737.4|1737|1737.6|1737.2|1737.6|1737.4|1737.4|1737|2603
1623769220000|2021-06-15 15:00:20|1737.8|1737.4|1737.6|1737.2|1738.2|1738|1737.4|1737.2|14909
1623769230000|2021-06-15 15:00:30|1737.8|1737.4|1737.4|1737.2|1737.8|1737.6|1737.4|1737.2|2983
1623769240000|2021-06-15 15:00:40|1737.2|1737|1737.2|1737|1737.2|1737|1737.2|1736.8|1657
1623769250000|2021-06-15 15:00:50||1736.8||1737||1737||1736.8|263
1623769260000|2021-06-15 15:01:00|1737.8|1737.6|1737.8|1737.4|1738|1737.6|1737.4|1737.2|20013
1623769270000|2021-06-15 15:01:10|1737.6|1737.6|1737.6|1737.4|1737.8|1737.6|1737.6|1737.2|5112
1623769280000|2021-06-15 15:01:20|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1736.6|1736.4|5962
1623769290000|2021-06-15 15:01:30|1737.4|1737.2|1736.6|1736.4|1737.4|1737.2|1736.6|1736.4|5884
1623769300000|2021-06-15 15:01:40|1736.8|1736.6|1736.8|1736.4|1737|1736.8|1736.6|1736.4|2050
1623769310000|2021-06-15 15:01:50|1736.6|1736.6|1737|1736.6|1737|1736.6|1736.6|1736.6|1626
1623769320000|2021-06-15 15:02:00|1736.8|1736.8|1736.6|1736.4|1737|1736.8|1736.6|1736.4|3124
1623769330000|2021-06-15 15:02:10|1736.4|1736.2|1736.6|1736.4|1736.6|1736.4|1736.4|1736.2|568
1623769340000|2021-06-15 15:02:20|1736.4|1736.2|1736.2|1736|1736.6|1736.4|1736.2|1735.8|3601
1623769350000|2021-06-15 15:02:30|1736.4|1736.2|1736.2|1736|1736.6|1736.4|1736.2|1736|5823
1623769360000|2021-06-15 15:02:40|1736.4|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736.2|4000
1623769370000|2021-06-15 15:02:50|1736.2|1736|1736.2|1736|1736.4|1736.2|1736.2|1735.8|1811
1623769380000|2021-06-15 15:03:00|1736.6|1736.2|1737|1736.6|1737|1736.8|1736.4|1736.2|8265
1623769390000|2021-06-15 15:03:10|1736.8|1736.4|1736.6|1736.4|1736.8|1736.6|1736.6|1736.2|4895
1623769400000|2021-06-15 15:03:20|1736.8||1736.6||1736.8||1736.6||0
1623769410000|2021-06-15 15:03:30|1736.8|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|2647
1623769420000|2021-06-15 15:03:40|1736.6|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736.2|3061
1623769430000|2021-06-15 15:03:50|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|1736.4|1736.4|2432
1623769440000|2021-06-15 15:04:00|1736.8|1736.6|1736.6|1736.4|1736.8|1736.6|1736.6|1736.4|2681
1623769450000|2021-06-15 15:04:10|1736.8|1736.6|1736.8|1736.6|1737|1736.8|1736.6|1736.4|5762
1623769460000|2021-06-15 15:04:20|1736.6|1736.4|1736.4|1736.2|1736.6|1736.6|1736.4|1736.2|3060
1623769470000|2021-06-15 15:04:30|1736.6|1736.4|1736.6|1736.4|1736.8|1736.6|1736.6|1736.2|7631
1623769480000|2021-06-15 15:04:40|1736.8|1736.6|1736.8|1736.4|1737|1736.8|1736.6|1736.4|5397
1623769490000|2021-06-15 15:04:50|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.6|1736.4|3603
1623769500000|2021-06-15 15:05:00||1736.6||1736.6||1736.6||1736.4|987
1623769510000|2021-06-15 15:05:10|1737|1736.8|1737|1736.8|1737|1736.8|1736.8|1736.6|3298
1623769520000|2021-06-15 15:05:20|1736.8|1736.6|1737|1736.6|1737|1736.8|1736.6|1736.4|8400
1623769530000|2021-06-15 15:05:30|1736.8|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|923
1623769550000|2021-06-15 15:05:50|1736.8|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|213837
1623769560000|2021-06-15 15:06:00|1736.8|1736.8|1736.8|1736.6|1736.8|1736.8|1736.8|1736.6|3774
1623769570000|2021-06-15 15:06:10|1737|1736.8|1736.8|1736.4|1737|1736.8|1736.6|1736.2|15533
1623769580000|2021-06-15 15:06:20|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.6|1736.4|10685
1623769590000|2021-06-15 15:06:30|1736.6|1736.6|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|4544
1623769600000|2021-06-15 15:06:40|1737||1737||1737||1737||554
1623769610000|2021-06-15 15:06:50||1736.8||1736.8||1736.8||1736.8|28257
1623769620000|2021-06-15 15:07:00|1737.2|1737|1737.6|1737.2|1738|1737.6|1737.2|1737|181014
1623769630000|2021-06-15 15:07:10|1737.8|1737.4|1737.8|1737.6|1737.8|1737.6|1737.8|1737.2|0
1623769640000|2021-06-15 15:07:20|1738|1737.8|1738|1737.6|1738|1737.8|1737.8|1737.6|10006
1623769650000|2021-06-15 15:07:30|1737.8|1737.8|1738.4|1738|1738.4|1738|1737.8|1737.6|12128
1623769660000|2021-06-15 15:07:40|1738.6|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738.2|1379
1623769670000|2021-06-15 15:07:50|1738.4|1738.4|1739|1738.8|1739|1738.8|1738.4|1738.2|5002
1623769680000|2021-06-15 15:08:00|1739.2|1739|1739.4|1739.2|1739.4|1739.2|1739.2|1739|42369
1623769700000|2021-06-15 15:08:20|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|1739.6|1739.2|4101
1623769710000|2021-06-15 15:08:30|1739.4|1739.2|1739.2|1739|1739.4|1739.2|1739.2|1738.8|9339
1623769720000|2021-06-15 15:08:40|1739|1738.8|1739.2|1739|1739.2|1739|1739|1738.8|2810
1623769730000|2021-06-15 15:08:50|1739|1738.8|1739.2|1739|1739.2|1739|1739|1738.8|439
1623769740000|2021-06-15 15:09:00|1739|1738.8|1739.2|1739|1739.2|1739|1739|1738.8|4887
1623769750000|2021-06-15 15:09:10|1739.4|1739.2|1739.6|1739.4|1739.6|1739.4|1739.4|1739.2|5364
1623769760000|2021-06-15 15:09:20|1739.4|1739.2|1739.6|1739.4|1739.8|1739.6|1739.4|1739.2|1634
1623769770000|2021-06-15 15:09:30|||||||||60
1623769780000|2021-06-15 15:09:40|1739.4|1739.2|1739.6|1739.2|1739.6|1739.2|1739|1738.8|4692
1623769790000|2021-06-15 15:09:50|1739.4|1739|1739.4|1739|1739.4|1739.2|1739.2|1739|1926
1623769800000|2021-06-15 15:10:00|1739.2|1738.8|1739|1738.8|1739.2|1739|1739|1738.8|2952
1623769810000|2021-06-15 15:10:10|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738|1737.8|11106
1623769820000|2021-06-15 15:10:20|1738.6|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.4|0
1623769830000|2021-06-15 15:10:30|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.6|10243
1623769840000|2021-06-15 15:10:40|1738.8|1738.6|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|6709
1623769850000|2021-06-15 15:10:50|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.6|1738.4|1237
1623769860000|2021-06-15 15:11:00|1739|1738.8|1738.8|1738.6|1739|1738.8|1738.8|1738.6|950
1623769870000|2021-06-15 15:11:10|1739|1738.8|1739|1738.8|1739.2|1739|1739|1738.8|2100
1623769880000|2021-06-15 15:11:20||1738.6||1738.8||1738.8||1738.6|1733
1623769890000|2021-06-15 15:11:30|1739.2|1739|1739|1738.8|1739.2|1739|1739|1738.6|6961
1623769900000|2021-06-15 15:11:40|1738.8|1738.6|1738.2|1738|1739|1738.8|1738|1737.8|18702
1623769910000|2021-06-15 15:11:50|1738|1737.8|1738.2|1737.8|1738.2|1738|1738|1737.8|1012
1623769920000|2021-06-15 15:12:00|1738.4|1738|1738.4|1738.2|1738.6|1738.2|1738.4|1737.8|1105
1623769930000|2021-06-15 15:12:10|1738.6|1738|1738.4|1738.2|1738.6|1738.4|1738.4|1738|7361
1623769940000|2021-06-15 15:12:20|1738.2|1738|1738.2|1738|1738.2|1738|1738|1737.8|696
1623769950000|2021-06-15 15:12:30|1738|1737.8|1738|1737.8|1738.2|1738|1738|1737.8|1517
1623769960000|2021-06-15 15:12:40|1738.2|1738|1738.2|1738|1738.2|1738|1738.2|1738|205
1623769970000|2021-06-15 15:12:50|1738|1737.8|1738.2|1737.8|1738.2|1738|1738|1737.8|4115
1623769980000|2021-06-15 15:13:00|1738||1738||1738.2||1738||466
1623770000000|2021-06-15 15:13:20|1737.8|1737.6|1737.8|1737.6|1738|1737.8|1737.4|1737.2|6835
1623770010000|2021-06-15 15:13:30|1737.6|1737.4|1737.8|1737.6|1738|1737.8|1737.6|1737.4|5407
1623770020000|2021-06-15 15:13:40|1738|1737.8|1737.8|1737.6|1738.2|1737.8|1737.8|1737.4|7818
1623770030000|2021-06-15 15:13:50|1738|1737.8|1737.8|1737.6|1738|1737.8|1737.8|1737.6|0
1623770040000|2021-06-15 15:14:00|1737.6|1737.4|1737.8|1737.6|1737.8|1737.6|1737.6|1737.4|1273
1623770050000|2021-06-15 15:14:10|1738|1737.8|1738|1737.6|1738|1737.8|1737.8|1737.6|4029
1623770060000|2021-06-15 15:14:20|1737.8|1737.8|1738|1737.8|1738|1737.8|1737.8|1737.6|1203
1623770070000|2021-06-15 15:14:30|1738.2|1738|1738.2|1738|1738.2|1738|1737.8|1737.6|3140
1623770080000|2021-06-15 15:14:40|1738|1737.8|1738|1737.8|1738.2|1738|1738|1737.8|14503
1623770090000|2021-06-15 15:14:50|1738.2|1738|1738.2|1738|1738.2|1738|1738|1737.8|4765
1623770100000|2021-06-15 15:15:00|1738|1737.8|1738.4|1738|1738.4|1738|1738|1737.8|1454
1623770110000|2021-06-15 15:15:10|1738.2|1738.2|1738.4|1738.2|1738.4|1738.2|1738.2|1738|2334
1623770120000|2021-06-15 15:15:20|1738.6|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|960
1623770130000|2021-06-15 15:15:30|1738.2|1738|1738.4|1738.2|1738.4|1738.2|1738.2|1738|5259
1623770140000|2021-06-15 15:15:40|1738.2|1738|1738.4|1738.2|1738.4|1738.2|1738.2|1738|1116
1623770150000|2021-06-15 15:15:50|1738.2|1738|1738.4|1738.2|1738.4|1738.2|1738.2|1738|2264
1623770160000|2021-06-15 15:16:00|1738.6|1738|1738.6|1738.2|1738.6|1738.4|1738.6|1738|1500
1623770170000|2021-06-15 15:16:10|1738.4|1738.4|1738.6|1738.2|1738.6|1738.4|1738.4|1738.2|1418
1623770180000|2021-06-15 15:16:20|1738.4|1738.4|1738.6|1738.4|1738.6|1738.4|1738.4|1738.4|1979
1623770190000|2021-06-15 15:16:30|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.4|3225
1623770200000|2021-06-15 15:16:40|1738.8|1738.4|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|9791
1623770210000|2021-06-15 15:16:50|1738.8|1738.6|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|2157
1623770220000|2021-06-15 15:17:00|1738.4|1738.2|1738.2|1737.8|1738.6|1738.4|1738|1737.8|14782
1623770230000|2021-06-15 15:17:10|1738|1738|1738.4|1738|1738.4|1738.2|1738|1737.8|6398
1623770240000|2021-06-15 15:17:20|1738.2||1738.4||1738.4||1738.2||5000
1623770250000|2021-06-15 15:17:30|1738.2|1737.8|1738.2|1738|1738.4|1738|1738|1737.8|2099
1623770260000|2021-06-15 15:17:40|1738.4|1738.2|1738.2|1738|1738.4|1738.2|1737.8|1737.6|11428
1623770270000|2021-06-15 15:17:50|1738.4|1738.2|1738.4|1738.2|1738.4|1738.2|1738.2|1737.8|9076
1623770280000|2021-06-15 15:18:00|1738.2|1738|1738.6|1738.4|1738.8|1738.6|1738.2|1738|30014
1623770290000|2021-06-15 15:18:10|1738.4|1738.2|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|4201
1623770300000|2021-06-15 15:18:20|1738.6|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|1972
1623770310000|2021-06-15 15:18:30|1738.6|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|1350
1623770320000|2021-06-15 15:18:40|1738.6|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|2426
1623770330000|2021-06-15 15:18:50|||||||||110
1623770340000|2021-06-15 15:19:00|1738.6|1738.4|1738.4|1738|1738.6|1738.4|1738.2|1738|12617
1623770350000|2021-06-15 15:19:10|1738.2|1738.2|1738.6|1738.4|1738.8|1738.4|1738.2|1738|6182
1623770360000|2021-06-15 15:19:20|1738.4|1738.2|1738.4|1738|1738.6|1738.4|1738.2|1738|2650
1623770370000|2021-06-15 15:19:30|1738.6|1738.2|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|8371
1623770380000|2021-06-15 15:19:40|||||||||138
1623770390000|2021-06-15 15:19:50|1738.6|1738.4|1739|1738.8|1739|1738.8|1738.4|1738.2|6862
1623770400000|2021-06-15 15:20:00|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.6|2822
1623770410000|2021-06-15 15:20:10|1739.2|1739|1739.4|1739.2|1739.4|1739.2|1739.2|1738.8|19369
1623770420000|2021-06-15 15:20:20|1739.2|1739|1739.2|1739|1739.4|1739.2|1739.2|1739|1961
1623770430000|2021-06-15 15:20:30|1739|1738.8|1739.4|1739.2|1739.4|1739.2|1739|1738.8|4770
1623770440000|2021-06-15 15:20:40|1739.2|1739|1739.2|1739|1739.4|1739|1739.2|1739|2597
1623770450000|2021-06-15 15:20:50|1739|1738.8|1739.2|1739|1739.2|1739|1739|1738.8|705
1623770460000|2021-06-15 15:21:00|1739.4|1739.2|1739.6|1739.4|1739.8|1739.6|1739.2|1739|18258
1623770470000|2021-06-15 15:21:10|1739.4|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|11071
1623770480000|2021-06-15 15:21:20|1739.4|1739|1739.4|1739|1739.6|1739.2|1739.2|1739|11872
1623770490000|2021-06-15 15:21:30|1739.2|1739.2|1739.4|1739.2|1739.4|1739.2|1739|1738.8|2615
1623770500000|2021-06-15 15:21:40|1739.6|1739.4|1739.6|1739.2|1739.6|1739.4|1739.4|1739.2|1147
1623770510000|2021-06-15 15:21:50|1739.4|1739|1739.4|1739|1739.6|1739.2|1739|1738.8|15461
1623770520000|2021-06-15 15:22:00|1739.2|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|1022
1623770530000|2021-06-15 15:22:10|1739.2|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|1778
1623770540000|2021-06-15 15:22:20|1739.2|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|620
1623770550000|2021-06-15 15:22:30|1739.2|1739.2|1739.4|1739.2|1739.4|1739.2|1739.2|1739|7471
1623770560000|2021-06-15 15:22:40|1739.2|1739|1739.6|1739.4|1739.8|1739.4|1739.2|1739|13671
1623770570000|2021-06-15 15:22:50|1739.4|1739.2|1739.8|1739.6|1739.8|1739.6|1739|1738.8|75769
1623770580000|2021-06-15 15:23:00|1740|1739.8|1740|1739.8|1740|1739.8|1739.8|1739.6|20434
1623770590000|2021-06-15 15:23:10|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.8|1739.4|2813
1623770600000|2021-06-15 15:23:20|1739.6|1739.4|1739.8|1739.6|1739.8|1739.6|1739.6|1739.4|2012
1623770610000|2021-06-15 15:23:30|1739.6|1739.4|1738.8|1738.4|1739.6|1739.4|1738.6|1738.4|12574
1623770620000|2021-06-15 15:23:40|1739|1738.6|1738.8|1738.6|1739|1738.8|1738.8|1738.6|0
1623770630000|2021-06-15 15:23:50|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.6|2102
1623770640000|2021-06-15 15:24:00|1739.2|1738.6|1739.4|1739.2|1739.6|1739.4|1739|1738.6|8056
1623770650000|2021-06-15 15:24:10|1739.6|1739.4|1739.2|1738.8|1739.6|1739.4|1739|1738.8|1429
1623770660000|2021-06-15 15:24:20|1739||1739.2||1739.2||1739||4029
1623770670000|2021-06-15 15:24:30|1739|1738.6|1739|1738.6|1739|1738.8|1738.8|1738.6|992
1623770680000|2021-06-15 15:24:40|1739.2|1738.8|1739.2|1739|1739.2|1739|1739|1738.8|1488
1623770690000|2021-06-15 15:24:50|||||||||667
1623770700000|2021-06-15 15:25:00|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1739.2|1739|2854
1623770710000|2021-06-15 15:25:10|1739.2|1739|1739.4|1739|1739.6|1739.2|1739.2|1739|7026
1623770720000|2021-06-15 15:25:20|1739.2|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|3204
1623770730000|2021-06-15 15:25:30|1739.2|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|4526
1623770740000|2021-06-15 15:25:40|1739.2|1739.2|1739.2|1738.8|1739.4|1739.2|1739|1738.8|5928
1623770750000|2021-06-15 15:25:50|1739|1739|1739|1738.8|1739.2|1739|1738.8|1738.6|5517
1623770760000|2021-06-15 15:26:00|1739.2|1739|1739.2|1739|1739.4|1739.2|1739.2|1739|1928
1623770770000|2021-06-15 15:26:10|1739|1738.8|1739|1738.8|1739|1739|1739|1738.8|2467
1623770780000|2021-06-15 15:26:20|1739.2||1739.2||1739.2||1739.2||1
1623770790000|2021-06-15 15:26:30|1739|1738.6|1738.6|1738.2|1739|1738.6|1738.4|1738.2|3456
1623770800000|2021-06-15 15:26:40|1738.8|1738.4|1738.8|1738.6|1739|1738.6|1738.8|1738.2|4648
1623770810000|2021-06-15 15:26:50|1738.6|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.2|12345
1623770820000|2021-06-15 15:27:00|1739|1738.8|1739|1738.8|1739.2|1739|1739|1738.8|6731
1623770830000|2021-06-15 15:27:10|1738.8|1738.6|1738.8|1738.6|1739.4|1739|1738.8|1738.6|24625
1623770840000|2021-06-15 15:27:20|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.8|3652
1623770850000|2021-06-15 15:27:30|1738.8|1738.6|1738.6|1738.2|1738.8|1738.6|1738.4|1738.2|3651
1623770860000|2021-06-15 15:27:40|1738.4|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|3877
1623770870000|2021-06-15 15:27:50|1738.2|1738|1737.6|1737.2|1738.6|1738|1737.4|1737.2|23795
1623770880000|2021-06-15 15:28:00|1737.4|1737|1737.2|1737|1737.8|1737.4|1737.2|1736.8|10586
1623770890000|2021-06-15 15:28:10|1737.4|1736.8|1737.4|1737.2|1737.4|1737.2|1737|1736.8|7503
1623770900000|2021-06-15 15:28:20|1737.6|1737|1737.6|1737.2|1737.6|1737.2|1737.6|1737|386
1623770910000|2021-06-15 15:28:30|1737.4|1737|1737.4|1737.2|1737.4|1737.2|1737.4|1737|1542
1623770920000|2021-06-15 15:28:40|1737.2|1737|1737.2|1737|1737.4|1737|1737.2|1737|976
1623770930000|2021-06-15 15:28:50|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1737|1803
1623770940000|2021-06-15 15:29:00|1737.4||1737.2||1737.4||1737.2||1307
1623770950000|2021-06-15 15:29:10|1737.4|1736.8|1737.4|1737.2|1737.4|1737.2|1737.4|1736.8|1620
1623770960000|2021-06-15 15:29:20|1737.6|1737.4|1737.8|1737.6|1738|1737.8|1737.6|1737.4|8336
1623770970000|2021-06-15 15:29:30|1738|1737.8|1738.2|1737.8|1738.4|1737.8|1738|1737.8|15212
1623770980000|2021-06-15 15:29:40|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1738|1737.4|3745
1623770990000|2021-06-15 15:29:50|1738|1737.6|1738|1737.6|1738|1737.6|1737.8|1737.2|296
1623826800000|2021-06-16 07:00:00|1742|1740.8|1742|1740.8|1742|1740.8|1741.8|1740.8|169877
1623826810000|2021-06-16 07:00:10|1742.2|1741.4|1744|1742.8|1744|1742.8|1742|1741.4|21639
1623826820000|2021-06-16 07:00:20|1745|1743|1748|1747|1748|1747.2|1744.4|1742.8|199646
1623826830000|2021-06-16 07:00:30|1747.8|1747.2|1746.8|1746|1747.8|1747.2|1746.8|1746|2040
1623826840000|2021-06-16 07:00:40|1746.6|1745.4|1745.4|1744.6|1746.6|1745.4|1744.4|1743.8|15730
1623826850000|2021-06-16 07:00:50|1745.6|1744.8|1745|1744.6|1745.6|1745|1744|1743.8|13287
1623826860000|2021-06-16 07:01:00|1745.4|1744.8|1746.6|1746|1747.2|1746.6|1745.4|1744.8|7004
1623826870000|2021-06-16 07:01:10|1746.8|1746.2|1748.4|1747.8|1748.6|1747.8|1746.8|1746.2|23880
1623826880000|2021-06-16 07:01:20|1748.6|1747.4|1748.6|1748|1748.8|1748|1747.6|1747.2|7368
1623826890000|2021-06-16 07:01:30|1748.4|1747.8|1749|1748.4|1749|1748.6|1748.2|1747.4|2193
1623826900000|2021-06-16 07:01:40|1749.2|1748.6|1749|1748.2|1750|1749.8|1748.8|1748.2|26239
1623826910000|2021-06-16 07:01:50|1748.8|1748|1748.6|1748|1749.4|1748.6|1748.6|1748|2724
1623826920000|2021-06-16 07:02:00|1748.4|1747.8|1748|1747.4|1748.6|1748|1747.8|1747|4263
1623826930000|2021-06-16 07:02:10|1748.2|1747.6|1748.4|1748|1748.8|1748.2|1748.2|1747.4|2520
1623826940000|2021-06-16 07:02:20|1748.2|1747.6|1750|1749.4|1750|1749.4|1748|1747.4|11573
1623826950000|2021-06-16 07:02:30|1749.8|1749.2|1749.2|1748.6|1750|1749.8|1749|1748.6|16326
1623826960000|2021-06-16 07:02:40|1749.4|1748.8|1750.4|1750|1750.8|1750.6|1749.2|1748.8|122114
1623826970000|2021-06-16 07:02:50|1751|1750.2|1751|1750.4|1751.4|1750.8|1750.8|1750.2|31375
1623826980000|2021-06-16 07:03:00|1750.8|1750.6|1750.8|1750.4|1750.8|1750.8|1750.2|1750|15695
1623826990000|2021-06-16 07:03:10|1750.6|1750.2|1750.4|1750|1751.4|1750.8|1750.4|1750|78425
1623827000000|2021-06-16 07:03:20|1750.2|1750.2|1751|1750.6|1751.2|1750.8|1750.2|1750|58753
1623827010000|2021-06-16 07:03:30|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1750.8|1750.4|22483
1623827020000|2021-06-16 07:03:40|1750.8|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.4|7064
1623827030000|2021-06-16 07:03:50|1750.8|1750.4|1749.8|1749.4|1751|1750.4|1749.8|1749.4|9171
1623827040000|2021-06-16 07:04:00|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.4|1749|7539
1623827050000|2021-06-16 07:04:10|1749.6|1749.2|1750|1749.4|1750|1749.4|1749.6|1748.8|1115
1623827060000|2021-06-16 07:04:20|1750.2|1749.6|1750.2|1749.6|1750.6|1750.4|1750|1749.6|10745
1623827070000|2021-06-16 07:04:30|1750|1749.4|1749.8|1749|1750|1749.4|1748.8|1748.6|4684
1623827080000|2021-06-16 07:04:40|1749.6|1749.4|1750|1749.2|1750|1749.6|1749.4|1749.2|4646
1623827090000|2021-06-16 07:04:50|1749.8|1749|1749|1748.4|1749.8|1749|1749|1748.4|2187
1623827100000|2021-06-16 07:05:00|1748.8|1748.2|1748.8|1748.4|1748.8|1748.4|1748.2|1747.4|4123
1623827110000|2021-06-16 07:05:10|1748.6|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|1060
1623827120000|2021-06-16 07:05:20|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748.2|1747.8|1381
1623827130000|2021-06-16 07:05:30|1748|1747.6|1748|1747.4|1748|1747.8|1747.4|1747|8072
1623827140000|2021-06-16 07:05:40||1747.6||1747.6||1747.6||1747.6|350
1623827150000|2021-06-16 07:05:50|1747.8|1747.4|1746.6|1746.2|1748|1747.4|1746.4|1746|11158
1623827160000|2021-06-16 07:06:00|1746.8|1746.4|1747.4|1747|1747.4|1747|1746.8|1746.4|1976
1623827170000|2021-06-16 07:06:10|1747.6|1747.2|1747.2|1746.8|1748|1747.4|1747.2|1746.8|1578
1623827180000|2021-06-16 07:06:20|1747.4|1747|1748|1747.6|1748.2|1747.6|1747.4|1747|713
1623827190000|2021-06-16 07:06:30|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|200
1623827200000|2021-06-16 07:06:40|1748|1747.6|1748|1747.4|1748|1747.6|1748|1747.4|325
1623827210000|2021-06-16 07:06:50|1747.8|1747.2|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|247
1623827220000|2021-06-16 07:07:00|1747.8|1747.4|1748.6|1748|1748.6|1748.2|1747.8|1747.4|1157
1623827230000|2021-06-16 07:07:10|1748.4|1747.8|1748|1747.4|1748.8|1748.6|1748|1747.4|10442
1623827240000|2021-06-16 07:07:20|1747.8|1747.2|1747.6|1747.4|1747.8|1747.4|1747.6|1747|6069
1623827250000|2021-06-16 07:07:30|1747.8|1747.2|1747.6|1747|1748.2|1748|1747.4|1747|7087
1623827260000|2021-06-16 07:07:40|1747.4|1746.8|1748|1747.4|1748|1747.4|1747.2|1746.6|940
1623827270000|2021-06-16 07:07:50|1747.8|1747.2|1747.6|1747.2|1747.8|1747.4|1747.6|1747|0
1623827280000|2021-06-16 07:08:00|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|894
1623827290000|2021-06-16 07:08:10|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|116
1623827300000|2021-06-16 07:08:20|1748|1747.6|1748.8|1748.2|1748.8|1748.2|1747.8|1747.4|2471
1623827310000|2021-06-16 07:08:30|1749|1748.4|1751|1750.6|1751.4|1750.8|1748.8|1748.2|328491
1623827320000|2021-06-16 07:08:40|1751.2|1750.8|1753|1752.6|1753|1752.8|1751|1750.8|33993
1623827330000|2021-06-16 07:08:50|1752.6|1752.4|1751.6|1751|1753|1752.6|1751.6|1751|3946
1623827340000|2021-06-16 07:09:00|1751.4|1751.4|1752.2|1751.8|1752.6|1752.2|1751.4|1751|8872
1623827350000|2021-06-16 07:09:10|1752.4|1752|1753|1752.6|1753|1752.8|1752.4|1752|10098
1623827360000|2021-06-16 07:09:20|1752.8|1752.8|1752.6|1752.2|1753|1752.8|1752.6|1752.2|1110
1623827370000|2021-06-16 07:09:30|1752.8|1752.6|1752.6|1752.2|1753.2|1753|1752.6|1752.2|8480
1623827380000|2021-06-16 07:09:40|1752.8|1752.4|1753.6|1753.2|1754.2|1753.8|1752.6|1752.4|36095
1623827390000|2021-06-16 07:09:50|1753.4|1753|1752.8|1752.4|1753.4|1753|1752.8|1752.2|2172
1623827400000|2021-06-16 07:10:00|1753.2|1752.6|1753.6|1752.8|1753.6|1753.4|1753|1752.6|7680
1623827410000|2021-06-16 07:10:10|1753.4|1753|1752.4|1751.6|1753.4|1753|1752.4|1751.6|11654
1623827420000|2021-06-16 07:10:20|1752.6|1752|1752.6|1752.2|1752.6|1752.2|1752.4|1752|2883
1623827430000|2021-06-16 07:10:30|1752.4|1752.4|1752.8|1752.4|1753|1752.8|1752.4|1752.4|6446
1623827440000|2021-06-16 07:10:40|1753|1752.2|1752.6|1752.4|1753|1752.8|1752.2|1752|3213
1623827450000|2021-06-16 07:10:50|1752.4|1752.2|1751.6|1751.2|1752.4|1752.2|1751.6|1751.2|3522
1623827460000|2021-06-16 07:11:00|1751.8|1751.4|1752.8|1752.4|1752.8|1752.4|1751.6|1751.4|18246
1623827470000|2021-06-16 07:11:10|1753|1752.6|1753.6|1753.2|1753.6|1753.2|1752.8|1752.6|3005
1623827480000|2021-06-16 07:11:20|1753.8|1753.4|1754|1753.4|1754|1753.6|1753.8|1753.4|1329
1623827490000|2021-06-16 07:11:30|1754.2|1753.6|1754.2|1753.4|1754.6|1754.4|1754|1753.4|3551
1623827500000|2021-06-16 07:11:40|1754|1753.2|1753.2|1752.6|1754|1753.2|1753.2|1752.6|681
1623827510000|2021-06-16 07:11:50|1753|1752.8|1753.6|1753.2|1754|1753.4|1753|1752.8|2010
1623827520000|2021-06-16 07:12:00|1753.4|1753.4|1753.4|1752.6|1753.6|1753.4|1753.2|1752.6|5280
1623827530000|2021-06-16 07:12:10|1753.6|1752.8|1753.4|1753|1753.6|1753|1753.2|1752.8|5350
1623827540000|2021-06-16 07:12:20|1753.2|1752.8|1752.4|1752|1753.2|1753|1752.2|1751.8|3484
1623827550000|2021-06-16 07:12:30|1752.6|1752.2|1752.6|1752.2|1752.6|1752.4|1752.6|1752.2|3416
1623827560000|2021-06-16 07:12:40|1752.8|1752.4|1753.8|1753|1753.8|1753.4|1752.8|1752.4|10432
1623827570000|2021-06-16 07:12:50||1753.2||1753.4||1753.6||1753|0
1623827580000|2021-06-16 07:13:00|1753.6|1753.2|1754.2|1753.8|1754.4|1753.8|1753.6|1753.2|9058
1623827590000|2021-06-16 07:13:10|1754.4|1754|1756.2|1755.8|1756.6|1755.8|1754.2|1754|84578
1623827600000|2021-06-16 07:13:20||1755.6||1755.4||1755.8||1755.4|273
1623827610000|2021-06-16 07:13:30|1755.4|1755.6|1756.6|1756.2|1756.8|1756.2|1755.4|1755|3723
1623827620000|2021-06-16 07:13:40|1756.4|1756|1757|1756.6|1757.2|1756.8|1756.2|1755.8|7564
1623827630000|2021-06-16 07:13:50|1756.8|1756.4|1757.6|1757.2|1757.8|1757.2|1756.6|1756.4|4845
1623827640000|2021-06-16 07:14:00|1757.8|1757.4|1758.8|1758.4|1759|1758.6|1757.6|1757.4|107792
1623827650000|2021-06-16 07:14:10|1758.6|1758.2|1758.2|1757.6|1758.8|1758.4|1758.2|1757.6|7521
1623827660000|2021-06-16 07:14:20|1758.4|1757.8|1758.2|1757.4|1758.6|1758|1758.2|1757.2|3802
1623827670000|2021-06-16 07:14:30|1758|1757.6|1758.2|1757.4|1758.2|1757.8|1757.8|1757.4|2339
1623827680000|2021-06-16 07:14:40|1758|1757.2|1757.6|1757|1758|1757.6|1757.4|1757|2503
1623827690000|2021-06-16 07:14:50|1757.4|1756.8|1756.6|1756.2|1757.4|1757|1756.4|1756|4072
1623827700000|2021-06-16 07:15:00|1756.8|1756.4|1757.4|1756.8|1757.6|1757|1756.8|1756.4|350
1623827710000|2021-06-16 07:15:10|1757.2|1757|1757.4|1757|1757.4|1757|1757|1756.6|1543
1623827720000|2021-06-16 07:15:20|1757.2|1757.2|1758.4|1758|1758.6|1758.2|1757.2|1757.2|13548
1623827730000|2021-06-16 07:15:30|1758.6|1758.2|1758.4|1757.8|1759|1758.8|1758.4|1757.8|10873
1623827740000|2021-06-16 07:15:40|1758.6|1758|1758.8|1758.2|1758.8|1758.2|1758.6|1757.8|927
1623827750000|2021-06-16 07:15:50|1758|1757.8|1758.4|1758|1758.8|1758.4|1758|1757.8|9750
1623827760000|2021-06-16 07:16:00|1758.2|1757.8|1757.6|1757|1758.2|1757.8|1757.6|1757|398
1623827770000|2021-06-16 07:16:10|1757.8|1757.2|1758.2|1757.6|1758.2|1757.8|1757.4|1757.2|2134
1623827780000|2021-06-16 07:16:20|1758.4|1757.8|1758.4|1758|1758.4|1758|1758.4|1757.8|0
1623827790000|2021-06-16 07:16:30|1758.2|1757.8|1758|1757.6|1758.4|1757.8|1757.4|1757|5935
1623827800000|2021-06-16 07:16:40|1758.2|1757.8|1758.2|1757.6|1758.2|1757.8|1758|1757.4|1218
1623827810000|2021-06-16 07:16:50|1758|1757.4|1758|1757.8|1758|1757.8|1757.8|1757.2|3787
1623827820000|2021-06-16 07:17:00|1757.8|1757.6|1759.4|1759|1759.4|1759|1757.8|1757.4|36779
1623827830000|2021-06-16 07:17:10|1759|1759.2|1758.8|1758|1759|1759.2|1758|1757.4|44311
1623827840000|2021-06-16 07:17:20|1758.6|1758.2|1759|1758.6|1759|1758.6|1758.4|1758.2|10478
1623827850000|2021-06-16 07:17:30|1758.8|1758.4|1760.4|1760|1761|1760.8|1758.4|1757.8|112274
1623827860000|2021-06-16 07:17:40|1760.2|1759.8|1759.6|1759.2|1760.2|1759.8|1759.6|1759.2|0
1623827870000|2021-06-16 07:17:50|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759.4|1758.8|350
1623827880000|2021-06-16 07:18:00|1759.4|1759|1759.6|1759|1759.6|1759|1759.2|1758.8|557
1623827890000|2021-06-16 07:18:10|1759|1758.8|1759|1758.6|1759.6|1758.8|1759|1758.6|1223
1623827900000|2021-06-16 07:18:20|1759.2|1758.8|1759.2|1758.8|1759.4|1759|1759.2|1758.8|1453
1623827910000|2021-06-16 07:18:30|1759|1758.6|1759.4|1759|1759.4|1759|1759|1758.6|4885
1623827920000|2021-06-16 07:18:40|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.4|1759|0
1623827930000|2021-06-16 07:18:50|1759.2||1759.4||1759.4||1759.2||227
1623827940000|2021-06-16 07:19:00|1759.2|1758.8|1758.8|1758.2|1759.4|1758.8|1758.6|1758.2|1192
1623827950000|2021-06-16 07:19:10|1759|1758.8|1758.8|1758.4|1759|1758.8|1758.8|1758.4|4866
1623827960000|2021-06-16 07:19:20|1759.8|1758.6|1757.6|1757.4|1760.6|1760.4|1757.6|1757.4|32204
1623827970000|2021-06-16 07:19:30|1757.4|1757.2|1755.6|1755.2|1757.4|1757.2|1755.6|1755.2|9287
1623827980000|2021-06-16 07:19:40|1755.8|1755.4|1756|1755.6|1756.2|1755.8|1755.8|1755.4|7306
1623827990000|2021-06-16 07:19:50|1756.2|1756|1757|1756.8|1757|1756.8|1756.2|1756|3184
1623828000000|2021-06-16 07:20:00|1756.8|1756.6|1756.2|1755.8|1756.8|1756.6|1756|1755.6|7324
1623828010000|2021-06-16 07:20:10|1756.4|1755.6|1756|1755.6|1756.8|1756.4|1755.8|1755.4|13913
1623828020000|2021-06-16 07:20:20|1756.2|1755.8|1756.4|1756|1756.4|1756|1756.2|1755.8|130
1623828030000|2021-06-16 07:20:30|1756.6|1755.8|1756.4|1756|1756.6|1756|1756.2|1755.8|2434
1623828040000|2021-06-16 07:20:40|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.6|1469
1623828050000|2021-06-16 07:20:50|1756|1755.6|1755|1754.6|1756|1755.6|1755|1754.6|2555
1623828060000|2021-06-16 07:21:00|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754|1753.6|14133
1623828070000|2021-06-16 07:21:10|1754.4|1754|1754.6|1754.2|1754.8|1754.6|1754.2|1754|3724
1623828080000|2021-06-16 07:21:20|1754.8|1754.6|1755|1754.4|1755|1754.6|1754.8|1754.4|1990
1623828090000|2021-06-16 07:21:30|1755.2|1754.6|1756.2|1756|1756.2|1756|1755.2|1754.6|19003
1623828100000|2021-06-16 07:21:40|1756.4|1756.2|1756.8|1756.4|1756.8|1756.6|1756.4|1756|3553
1623828110000|2021-06-16 07:21:50|1757|1756.6|1757.6|1757.2|1757.8|1757.2|1757|1756.6|2500
1623828120000|2021-06-16 07:22:00|1757.8|1757.4|1757.8|1757.4|1757.8|1757.4|1757.8|1757.4|1500
1623828130000|2021-06-16 07:22:10|1757.6|1757.2|1757.8|1757.4|1758|1757.6|1757.6|1757.2|750
1623828140000|2021-06-16 07:22:20|1758|1758|1758.6|1758.2|1758.6|1758.2|1758|1758|4868
1623828150000|2021-06-16 07:22:30|1758.4|1758|1758.6|1758.2|1758.8|1758.4|1758.2|1757.6|2889
1623828160000|2021-06-16 07:22:40|1758.8|1758|1758.6|1757.8|1758.8|1758|1758.6|1757.8|1100
1623828170000|2021-06-16 07:22:50|1758.4||1758.4||1758.4||1758.2||992
1623828180000|2021-06-16 07:23:00|1758.2|1757.6|1757.6|1757|1758.2|1758|1757|1756.6|7797
1623828190000|2021-06-16 07:23:10|1757.8|1757.2|1757.6|1757|1757.8|1757.4|1757.4|1757|404
1623828200000|2021-06-16 07:23:20|1757.4|1756.8|1756.4|1756|1757.4|1757|1756.4|1756|1980
1623828210000|2021-06-16 07:23:30|1756.2|1755.6|1755.6|1755.2|1756.2|1755.6|1755.4|1755|22910
1623828220000|2021-06-16 07:23:40|1755.8|1755|1756|1755.6|1756.2|1755.6|1755.8|1755|2213
1623828230000|2021-06-16 07:23:50|1755.8|1755.4|1755.6|1755.2|1756|1755.4|1755.6|1755.2|1944
1623828240000|2021-06-16 07:24:00|1755.8|1755|1755.6|1755.2|1756|1755.6|1755.6|1755|9650
1623828250000|2021-06-16 07:24:10|1755.8|1755.4|1756|1755.4|1756|1755.6|1755|1754.6|7122
1623828260000|2021-06-16 07:24:20|1755.8|1755.2|1755.6|1755.2|1756|1755.4|1755.4|1755|1315
1623828270000|2021-06-16 07:24:30|1755.4|1755|1755|1754.6|1755.4|1755|1755|1754.4|4190
1623828280000|2021-06-16 07:24:40|1755.2|1754.8|1755.4|1755|1755.4|1755|1755.2|1754.8|350
1623828290000|2021-06-16 07:24:50|1755.2|1754.8|1755.4|1754.6|1755.4|1755|1755|1754.4|700
1623828300000|2021-06-16 07:25:00|1755|1754.8|1755.4|1754.6|1755.4|1754.8|1755|1754.6|200
1623828310000|2021-06-16 07:25:10|1755.2|1755|1755.6|1755.2|1755.6|1755.2|1755|1754.6|566
1623828320000|2021-06-16 07:25:20|1755.8|1755.4|1756.2|1755.6|1756.2|1755.8|1755.6|1755.4|2100
1623828330000|2021-06-16 07:25:30|1756|1755.4|1755.8|1755|1756|1755.4|1755.8|1755|1026
1623828340000|2021-06-16 07:25:40|1755.6|1754.8|1755.4|1754.8|1755.6|1755|1755|1754|2997
1623828350000|2021-06-16 07:25:50|1755.6|1755|1755.4|1755|1755.8|1755.6|1755.4|1755|1263
1623828360000|2021-06-16 07:26:00|1755.2|1754.8|1755.6|1755.2|1756|1755.8|1755.2|1754.8|7417
1623828370000|2021-06-16 07:26:10|1755.4|1755|1755.8|1755.2|1756|1755.4|1755.4|1755|2445
1623828380000|2021-06-16 07:26:20|1755.6|1755|1755.8|1755|1755.8|1755.2|1755.4|1754.8|350
1623828390000|2021-06-16 07:26:30|1755.6|1754.8|1755.8|1755.2|1755.8|1755.4|1755.4|1754.8|260
1623828400000|2021-06-16 07:26:40|1755.4|1755|1755.8|1755.4|1755.8|1755.4|1754.8|1754.2|2096
1623828410000|2021-06-16 07:26:50|1756|1755.2|1756|1755.6|1756|1755.6|1755.8|1755.2|500
1623828420000|2021-06-16 07:27:00|1755.8|1755.4|1755.8|1755.4|1756|1755.8|1755.4|1755|3692
1623828430000|2021-06-16 07:27:10|1755.6|1755.2|1755.4|1755|1755.8|1755.4|1755.4|1754.8|5998
1623828440000|2021-06-16 07:27:20|1755.6|1754.8|1754.8|1754.2|1755.6|1755.2|1754.6|1754|936
1623828450000|2021-06-16 07:27:30|1754.6|1754|1754.6|1754.2|1754.8|1754.6|1754.6|1754|5143
1623828460000|2021-06-16 07:27:40|1754.8|1754.6|1754.2|1754|1754.8|1754.6|1754.2|1754|973
1623828470000|2021-06-16 07:27:50|1754|1753.8|1755|1754.6|1755|1754.8|1754|1753.4|9936
1623828480000|2021-06-16 07:28:00|1754.8|1754.4|1754.2|1753.8|1754.8|1754.4|1754.2|1753.8|4256
1623828490000|2021-06-16 07:28:10|1754|1753.6|1753.4|1752.8|1754|1753.6|1753.4|1752.6|1148
1623828500000|2021-06-16 07:28:20|1753.2|1752.6|1753.6|1753.2|1753.6|1753.2|1753|1752.6|1348
1623828510000|2021-06-16 07:28:30|1753.4|1753|1753.2|1752.8|1753.6|1753|1753.2|1752.8|938
1623828520000|2021-06-16 07:28:40|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|0
1623828530000|2021-06-16 07:28:50|1753.2|1752.8|1753|1752.4|1753.2|1752.8|1752.8|1752.4|3436
1623828540000|2021-06-16 07:29:00|1752.8|1752.2|1752.4|1751.8|1753|1752.4|1752|1751.6|4967
1623828550000|2021-06-16 07:29:10|1752.6|1752|1752.4|1751.8|1752.6|1752.2|1752.2|1751.8|700
1623828560000|2021-06-16 07:29:20|1752.2|1751.6|1752.2|1751.8|1752.4|1752|1752|1751.4|726
1623828570000|2021-06-16 07:29:30|1752|1751.6|1752.4|1751.6|1752.8|1752|1751.8|1751.4|11841
1623828580000|2021-06-16 07:29:40|1752.2|1751.8|1751.6|1751.2|1752.2|1752|1751.4|1751|2122
1623828590000|2021-06-16 07:29:50|1751.8|1751.4|1752|1751.2|1752|1751.6|1751.8|1751.2|600
1623828600000|2021-06-16 07:30:00|1752.2|1751.4|1752|1751.2|1752.2|1751.6|1751.6|1751.2|1199
1623828610000|2021-06-16 07:30:10|||||||||500
1623828620000|2021-06-16 07:30:20|1751.8|1751|1751.6|1750.8|1751.8|1751|1751.6|1750.8|0
1623828630000|2021-06-16 07:30:30|1751.4|1751|1751|1750.4|1751.4|1751|1750.8|1750.2|750
1623828640000|2021-06-16 07:30:40|1750.8|1750.2|1750.6|1750.2|1750.8|1750.4|1750.6|1750.2|1600
1623828650000|2021-06-16 07:30:50|1750.4|1750|1750.8|1750.2|1750.8|1750.2|1750.4|1750|1508
1623828660000|2021-06-16 07:31:00|1751|1750.4|1749.4|1749|1751|1750.8|1749.2|1749|9240
1623828670000|2021-06-16 07:31:10|1749.6|1749.2|1750|1749.6|1750|1749.6|1749.4|1749|2095
1623828680000|2021-06-16 07:31:20|1749.8|1749.4|1749.4|1749|1750|1749.4|1749.2|1748.6|1679
1623828690000|2021-06-16 07:31:30|1749.2|1748.8|1749.2|1748.6|1749.4|1749|1748.8|1748|14163
1623828700000|2021-06-16 07:31:40|1749.4|1748.8|1748.8|1748.2|1749.6|1749|1748.8|1748.2|1726
1623828710000|2021-06-16 07:31:50|1749|1748.4|1749|1748.6|1749.4|1749|1749|1748.4|4876
1623828720000|2021-06-16 07:32:00|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|8097
1623828730000|2021-06-16 07:32:10|1748.4|1748|1748.6|1748.2|1749.4|1748.6|1748.2|1747.8|17945
1623828740000|2021-06-16 07:32:20|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1747.8|201
1623828760000|2021-06-16 07:32:40|1748.6|1748.2|1748.8|1748.2|1748.8|1748.4|1748.6|1748.2|1663
1623828780000|2021-06-16 07:33:00|1749|1748.8|1749.2|1748.6|1749.2|1748.8|1748.8|1748.4|2291
1623828790000|2021-06-16 07:33:10|1749|1748.8|1748.8|1748.4|1749|1748.8|1748.8|1748.4|748
1623828800000|2021-06-16 07:33:20|1748.6|1748.2|1748.2|1747.6|1748.8|1748.4|1748.2|1747.6|13463
1623828810000|2021-06-16 07:33:30|1748.4|1747.8|1747.8|1747.4|1748.4|1748|1747.6|1747.2|8875
1623828820000|2021-06-16 07:33:40|1748.2|1747.6|1748.2|1747.6|1748.6|1748|1747.8|1747.6|4762
1623828830000|2021-06-16 07:33:50|1748.4|1747.8|1748.6|1748|1748.6|1748.2|1748.2|1747.6|8595
1623828840000|2021-06-16 07:34:00|1748.8|1748.2|1748.8|1748|1749|1748.6|1748.8|1748|2567
1623828850000|2021-06-16 07:34:10|1748.6|1747.8|1748.2|1748|1748.6|1748|1748.2|1747.6|28430
1623828860000|2021-06-16 07:34:20|1748|1747.8|1747.8|1747.4|1748|1748|1747.8|1747.2|13687
1623828870000|2021-06-16 07:34:30|1748||1748||1748||1748||0
1623828880000|2021-06-16 07:34:40|1748.2|1747.6|1748.8|1748.4|1748.8|1748.4|1748.2|1747.6|4427
1623828890000|2021-06-16 07:34:50|1749|1748.6|1749.6|1749.2|1749.6|1749.2|1749|1748.6|6265
1623828900000|2021-06-16 07:35:00|1749.8|1749.4|1748.6|1748.2|1749.8|1749.4|1748.6|1748.2|4474
1623828910000|2021-06-16 07:35:10|1748.4|1748|1749|1748.4|1749|1748.4|1748.2|1748|1144
1623828920000|2021-06-16 07:35:20|1749.2|1748.6|1749.4|1749|1749.4|1749|1749.2|1748.6|1205
1623828930000|2021-06-16 07:35:30||1749.2||1749||1749.2||1749|2000
1623828940000|2021-06-16 07:35:40|1749.6|1749.2|1749.8|1749.4|1750|1749.4|1749.6|1749.2|405
1623828950000|2021-06-16 07:35:50|1749.6|1749.2|1749.4|1749|1749.6|1749.2|1749.4|1749|357
1623828960000|2021-06-16 07:36:00||1749.2||1749||1749.2||1749|551
1623828970000|2021-06-16 07:36:10|1749.6|1749.2|1750|1749.4|1750|1749.6|1749.6|1749.2|2393
1623828980000|2021-06-16 07:36:20|1749.8|1749.6|1750|1749.4|1750|1749.6|1749.8|1749.4|1443
1623828990000|2021-06-16 07:36:30|1749.8||1749.6||1749.8||1749.6||2795
1623829000000|2021-06-16 07:36:40|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|0
1623829010000|2021-06-16 07:36:50|1749.6|1749.2|1749.6|1749|1749.6|1749.2|1749.6|1749|579
1623829020000|2021-06-16 07:37:00|1749.8|1749.2|1749|1748.4|1750|1749.4|1749|1748.4|2714
1623829030000|2021-06-16 07:37:10|1749.2|1748.2|1749.2|1748.6|1749.2|1748.8|1749.2|1748.2|2174
1623829040000|2021-06-16 07:37:20|1749|1748.4|1749.2|1748.4|1749.2|1748.4|1748.8|1748.4|946
1623829050000|2021-06-16 07:37:30|1749|1748.2|1749.2|1748.6|1749.2|1748.6|1748.6|1748.2|7963
1623829060000|2021-06-16 07:37:40|1749|1748.8|1749.4|1749|1749.6|1749|1748.8|1748.4|2355
1623829070000|2021-06-16 07:37:50|1749.2|1748.8|1749.2|1748.8|1749.4|1749|1749|1748.8|350
1623829080000|2021-06-16 07:38:00|1749|1748.6|1749.2|1748.6|1749.2|1748.6|1749|1748.6|0
1623829090000|2021-06-16 07:38:10|1748.8|1748.8|1749|1748.6|1749.2|1748.8|1748.8|1748.6|501
1623829100000|2021-06-16 07:38:20|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|172
1623829110000|2021-06-16 07:38:30|1749|1748.8|1749.4|1749|1749.8|1749.2|1749|1748.6|4129
1623829120000|2021-06-16 07:38:40|1749.2|1748.8|1749.4|1748.8|1749.4|1748.8|1749.2|1748.8|1075
1623829130000|2021-06-16 07:38:50|1749.6|1749|1749.6|1749.4|1749.6|1749.4|1749.4|1749|868
1623829140000|2021-06-16 07:39:00|1749.8|1749.6|1749.8|1749.4|1750|1749.6|1749.4|1749|2356
1623829150000|2021-06-16 07:39:10|1749.6|1749.2|1749.6|1749|1749.6|1749.2|1749.4|1749|0
1623829160000|2021-06-16 07:39:20|1749.8|1749.2|1750.6|1750.2|1750.6|1750.2|1749.6|1749.2|7596
1623829180000|2021-06-16 07:39:40|1750.8|1750.4|1751|1750.6|1751|1750.6|1750.8|1750.4|2757
1623829190000|2021-06-16 07:39:50|1751.2|1750.8|1751.4|1751|1751.6|1751.4|1751.2|1750.6|5891
1623829200000|2021-06-16 07:40:00|1751.6|1751.2|1751.2|1751|1751.6|1751.4|1751.2|1750.8|2428
1623829210000|2021-06-16 07:40:10|1751.4|1751.2|1752|1751.6|1752|1751.6|1751.4|1751.2|3760
1623829230000|2021-06-16 07:40:30|1752.2|1751.8|1752.4|1752|1752.4|1752.2|1752.2|1751.8|721
1623829240000|2021-06-16 07:40:40|1752.6|1752.2|1752.4|1752|1752.6|1752.4|1752.4|1752|1916
1623829250000|2021-06-16 07:40:50|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1752|1751.6|1293
1623829260000|2021-06-16 07:41:00||1751.4||1751.4||1751.4||1751.4|500
1623829270000|2021-06-16 07:41:10|1751.8|1751.2|1751.4|1751|1751.8|1751.2|1751.4|1751|3004
1623829280000|2021-06-16 07:41:20|1751.6|1751.2|1752|1751.2|1752|1751.2|1751.2|1750.8|13283
1623829290000|2021-06-16 07:41:30||1751.4||1751.4||1751.4||1751.2|0
1623829300000|2021-06-16 07:41:40|1751.8|1751.2|1751.4|1751|1751.8|1751.2|1751.4|1751|5177
1623829310000|2021-06-16 07:41:50|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.6|8425
1623829320000|2021-06-16 07:42:00|1751.6|1751|1751.4|1751|1751.6|1751|1751.4|1751|2000
1623829330000|2021-06-16 07:42:10|1751.6|1750.8|1751.4|1751|1751.6|1751|1751.4|1750.8|1706
1623829340000|2021-06-16 07:42:20|1751.6|1751.2|1751.8|1751.6|1752|1751.6|1751.6|1751.2|631
1623829350000|2021-06-16 07:42:30|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751|484
1623829360000|2021-06-16 07:42:40|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.8|1751.4|0
1623829370000|2021-06-16 07:42:50||1751.4||1751.6||1751.6||1751.4|0
1623829380000|2021-06-16 07:43:00|1751.6|1751.4|1752|1751.6|1752|1751.6|1751.6|1751.2|439
1623829390000|2021-06-16 07:43:10|1751.8||1751.8||1751.8||1751.8||0
1623829400000|2021-06-16 07:43:20|1752|1751.8|1752.6|1752.2|1752.6|1752.4|1752|1751.8|5509
1623829420000|2021-06-16 07:43:40|1752.8|1752|1753|1752.4|1753|1752.8|1752.8|1752|2694
1623829430000|2021-06-16 07:43:50|1753.2|1752.6|1753.2|1752.8|1753.4|1753|1753.2|1752.6|3022
1623829440000|2021-06-16 07:44:00|1753|1752.6|1753|1752.8|1753.2|1752.8|1753|1752.6|0
1623829450000|2021-06-16 07:44:10|1753.2|1753|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|1520
1623829470000|2021-06-16 07:44:30|1753|1753|1752.8|1752.2|1753|1753|1752.8|1752.2|1225
1623829480000|2021-06-16 07:44:40|1752.6|1752|1752.8|1752.4|1752.8|1752.4|1752.4|1752|0
1623829490000|2021-06-16 07:44:50|1753|1752.6|1754|1753.6|1754|1753.6|1753|1752.6|4719
1623829500000|2021-06-16 07:45:00|1753.8|1753.8|1754|1753.8|1754|1753.8|1753.6|1753.4|7818
1623829510000|2021-06-16 07:45:10|1754.2|1753.6|1753.8|1753.4|1754.2|1753.6|1753.8|1753.4|11281
1623829520000|2021-06-16 07:45:20|1753.4|1753.2|1754|1753.6|1754|1753.8|1753.2|1752.6|5130
1623829530000|2021-06-16 07:45:30|1754.2|1753.8|1753.8|1753.4|1754.2|1753.8|1753.6|1753.4|14680
1623829540000|2021-06-16 07:45:40|1754|1753.6|1754|1753.8|1754.2|1754|1754|1753.6|27161
1623829550000|2021-06-16 07:45:50|1753.8|1753.6|1753.6|1753|1754.4|1754.2|1753.4|1753|17560
1623829560000|2021-06-16 07:46:00|1753.8|1753.2|1754|1753.8|1754.4|1754|1753.8|1753|6439
1623829570000|2021-06-16 07:46:10|1754.2|1754|1754.6|1754.2|1755.2|1754.8|1754|1753.8|21543
1623829580000|2021-06-16 07:46:20|1754.8|1754.6|1754.6|1754.2|1755.4|1755|1754.2|1754|18151
1623829590000|2021-06-16 07:46:30|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|781
1623829600000|2021-06-16 07:46:40|1754.6|1754.2|1755.4|1755|1756|1755.8|1754.6|1754.2|10479
1623829610000|2021-06-16 07:46:50|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.2|1755|4782
1623829620000|2021-06-16 07:47:00|1755.4|1755|1755.4|1755.2|1755.8|1755.4|1755|1754.8|18948
1623829630000|2021-06-16 07:47:10|1755.2|1755|1755|1754.6|1755.4|1755|1754.8|1754.4|8684
1623829640000|2021-06-16 07:47:20|1754.8|1754.4|1755.6|1755.2|1755.6|1755.2|1754.6|1754.4|5124
1623829650000|2021-06-16 07:47:30|1755.4|1755|1754.6|1754.2|1755.4|1755|1754.6|1754|5997
1623829660000|2021-06-16 07:47:40|1754.4|1754.4|1754.8|1754.4|1754.8|1754.4|1754.4|1754.4|200
1623829670000|2021-06-16 07:47:50|1754.6|1754|1754|1753.6|1754.6|1754.2|1753.8|1753.4|14482
1623829680000|2021-06-16 07:48:00|1754.2|1753.8|1754.4|1754|1754.4|1754|1754|1753.8|1398
1623829690000|2021-06-16 07:48:10|1754.2|1753.8|1754.6|1754.2|1755|1754.6|1754.2|1753.8|11299
1623829700000|2021-06-16 07:48:20|1754.8|1754.4|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|200
1623829710000|2021-06-16 07:48:30||1754.2||1754.2||1754.2||1754.2|0
1623829720000|2021-06-16 07:48:40|1754.6|1754|1754.4|1754|1754.6|1754.2|1754|1753.6|2249
1623829730000|2021-06-16 07:48:50|1754.6|1754.2|1754.6|1754.4|1754.8|1754.4|1754.4|1754|1803
1623829740000|2021-06-16 07:49:00|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|1470
1623829750000|2021-06-16 07:49:10|1755||1754.8||1755||1754.8||400
1623829760000|2021-06-16 07:49:20|1755||1754.8||1755||1754.8||0
1623829770000|2021-06-16 07:49:30|1754.6|1754.2|1754.4|1754|1754.8|1754.4|1754.4|1754|1805
1623829780000|2021-06-16 07:49:40|1754.2|1754.2|1754.6|1754.2|1754.6|1754.2|1754.2|1754|930
1623829790000|2021-06-16 07:49:50|1754.8|1754.4|1754.4|1754.2|1754.8|1754.4|1754.4|1754.2|2265
1623829800000|2021-06-16 07:50:00|1754.2|1754|1754.4|1754|1754.4|1754|1754.2|1753.8|1194
1623829810000|2021-06-16 07:50:10|1754.2|1753.8|1754.2|1753.8|1754.2|1754|1754|1753.6|2566
1623829820000|2021-06-16 07:50:20|1754|1754|1754.2|1753.8|1754.4|1754|1754|1753.8|2000
1623829830000|2021-06-16 07:50:30|1754.4|1754|1754.4|1754.2|1754.4|1754.2|1754.4|1753.8|0
1623829840000|2021-06-16 07:50:40|1754.2|1754|1754.4|1754|1754.4|1754|1754.2|1754|1199
1623829860000|2021-06-16 07:51:00|1754.2|1754.2|1754.6|1754.2|1754.6|1754.2|1754.2|1754.2|7906
1623829870000|2021-06-16 07:51:10|||||||||1000
1623829880000|2021-06-16 07:51:20|1754.4|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.4|3000
1623829890000|2021-06-16 07:51:30|1754.4|1754.2|1754.4|1754|1754.6|1754.2|1754.2|1754|1652
1623829900000|2021-06-16 07:51:40|1754.2|1753.8|1753.6|1753.2|1754.2|1753.8|1753|1752.6|1786
1623829910000|2021-06-16 07:51:50|1753.4|1753|1753.2|1752.8|1753.4|1753|1753.2|1752.8|1449
1623829930000|2021-06-16 07:52:10|1753|1752.6|1752.6|1752.2|1753|1752.6|1752.6|1752.2|3741
1623829940000|2021-06-16 07:52:20|1752.4|1752.4|1752.4|1752.2|1752.4|1752.4|1752.4|1752.2|629
1623829950000|2021-06-16 07:52:30|1752.2|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|1199
1623829960000|2021-06-16 07:52:40|1752.4|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1150
1623829970000|2021-06-16 07:52:50|1752.4|1752.2|1752.2|1751.8|1752.6|1752.4|1752|1751.8|5730
1623829980000|2021-06-16 07:53:00|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.4|1752|0
1623829990000|2021-06-16 07:53:10|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|200
1623830000000|2021-06-16 07:53:20||1752.8||1752.6||1752.8||1752.6|1032
1623830020000|2021-06-16 07:53:40|1753.2|1752.8|1753.2|1753|1753.2|1753|1753.2|1752.8|200
1623830030000|2021-06-16 07:53:50|1753.4|1753.2|1753.6|1753.2|1753.6|1753.2|1753.4|1753.2|491
1623830040000|2021-06-16 07:54:00|1753.4|1752.4|1753.2|1752.6|1753.4|1752.8|1752.8|1752.4|16788
1623830050000|2021-06-16 07:54:10||1752.8||1752.8||1752.8||1752.8|0
1623830060000|2021-06-16 07:54:20|1753.4|1753|1753.6|1753.4|1753.6|1753.4|1753.4|1753|2564
1623830070000|2021-06-16 07:54:30|1753.4|1753.2|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|2439
1623830080000|2021-06-16 07:54:40|1753.4|1753.4|1754.6|1754.4|1754.6|1754.4|1753.4|1753.4|20555
1623830090000|2021-06-16 07:54:50|1754.8|1754.2|1754.4|1754|1754.8|1754.2|1754|1753.8|1792
1623830100000|2021-06-16 07:55:00|1754.2|1753.8|1754.8|1754.6|1754.8|1754.6|1754.2|1753.8|2488
1623830110000|2021-06-16 07:55:10|1755|1754.4|1754.6|1754.2|1755|1754.4|1754.4|1754.2|3097
1623830120000|2021-06-16 07:55:20|1754.4|1754|1754.8|1754.4|1754.8|1754.6|1754.2|1754|8770
1623830130000|2021-06-16 07:55:30|1754.6|1754.2|1754.8|1754.6|1755|1754.6|1754.4|1754.2|7595
1623830140000|2021-06-16 07:55:40|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|2081
1623830150000|2021-06-16 07:55:50|1754.6|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754|1251
1623830160000|2021-06-16 07:56:00|1754.4|1754|1754.2|1753.8|1754.4|1754|1754.2|1753.8|724
1623830170000|2021-06-16 07:56:10|1754|1754|1754|1753.6|1754.2|1754|1754|1753.6|1685
1623830180000|2021-06-16 07:56:20|1753.8|1753.8|1753.8|1753.4|1753.8|1753.8|1753.6|1753.4|0
1623830190000|2021-06-16 07:56:30|1753.4|1753.2|1753.4|1753.2|1753.8|1753.4|1753.2|1753|2179
1623830200000|2021-06-16 07:56:40|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|0
1623830210000|2021-06-16 07:56:50|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|6408
1623830220000|2021-06-16 07:57:00|1753.2|1752.6|1753|1752.6|1753.2|1752.8|1752.8|1752.6|8217
1623830230000|2021-06-16 07:57:10|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.4|1752.2|6897
1623830240000|2021-06-16 07:57:20|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|1894
1623830250000|2021-06-16 07:57:30|1752.8|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|3720
1623830260000|2021-06-16 07:57:40|1752.6|1752.2|1752.6|1752|1752.6|1752.4|1752.6|1752|2631
1623830270000|2021-06-16 07:57:50|1752.4|1751.8|1751.8|1751.4|1752.4|1752.2|1751.8|1751.4|3551
1623830280000|2021-06-16 07:58:00|1751.6|1751.6|1751.8|1751.4|1751.8|1751.6|1751.4|1751.2|3995
1623830290000|2021-06-16 07:58:10|1751.6|1751.2|1751.4|1751|1751.6|1751.2|1751.2|1751|1029
1623830300000|2021-06-16 07:58:20|1751.6|1751.2|1751.2|1750.8|1751.6|1751.4|1751.2|1750.8|6650
1623830310000|2021-06-16 07:58:30||1750.6||1750.8||1751||1750.6|98
1623830320000|2021-06-16 07:58:40|1751|1751|1751.4|1751|1751.6|1751.2|1751|1750.8|6439
1623830330000|2021-06-16 07:58:50|1751.6|1751.2|1751.8|1751.4|1751.8|1751.4|1751.6|1751.2|4775
1623830340000|2021-06-16 07:59:00|1751.6||1751.8||1751.8||1751.6||937
1623830360000|2021-06-16 07:59:20|1751.6|1751.2|1751.2|1751|1751.8|1751.2|1751.2|1751|4628
1623830370000|2021-06-16 07:59:30|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|2738
1623830380000|2021-06-16 07:59:40|1751.2|1751|1751.4|1751|1751.4|1751|1751.2|1751|500
1623830390000|2021-06-16 07:59:50|||||||||200
1623830400000|2021-06-16 08:00:00|1751.2||1751.2||1751.4||1751.2||1142
1623830410000|2021-06-16 08:00:10|1751|1750.8|1751.2|1750.8|1751.2|1750.8|1751|1750.8|2376
1623830430000|2021-06-16 08:00:30|1751|1750.6|1752.2|1751.8|1752.2|1751.8|1750.8|1750.4|8307
1623830440000|2021-06-16 08:00:40|1752|1751.6|1751.6|1751.4|1752|1751.6|1751.6|1751.4|2031
1623830450000|2021-06-16 08:00:50|1751.8|1751.6|1751.4|1751|1751.8|1751.6|1751.4|1751|3839
1623830460000|2021-06-16 08:01:00|1751.6|1751.2|1751.6|1751.4|1751.8|1751.6|1751.4|1751.2|6000
1623830470000|2021-06-16 08:01:10|1751.4|1751.2|1751.2|1751|1751.8|1751.6|1751.2|1751|3062
1623830480000|2021-06-16 08:01:20|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.2|1751|3041
1623830490000|2021-06-16 08:01:30|1751.6|1751.2|1751.8|1751.6|1751.8|1751.6|1751.6|1751.2|3154
1623830500000|2021-06-16 08:01:40|1752|1751.4|1752|1751.4|1752|1751.4|1752|1751.4|0
1623830510000|2021-06-16 08:01:50|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1158
1623830520000|2021-06-16 08:02:00|||||||||100
1623830530000|2021-06-16 08:02:10|1752.2|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|479
1623830540000|2021-06-16 08:02:20|1752.4||1752.6||1752.6||1752.4||0
1623830550000|2021-06-16 08:02:30|1752.4|1752.4|1752.2|1752|1752.4|1752.4|1752.2|1752|1200
1623830570000|2021-06-16 08:02:50|1752.6|1752.2|1753|1752.8|1753|1752.8|1752.4|1752.2|2342
1623830580000|2021-06-16 08:03:00|1752.8|1752.6|1752.8|1752.4|1753|1752.8|1752.6|1752.4|1710
1623830590000|2021-06-16 08:03:10|1752.4|1752.2|1752.8|1752.4|1752.8|1752.4|1752.4|1752.2|5445
1623830600000|2021-06-16 08:03:20|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.2|1752|946
1623830610000|2021-06-16 08:03:30|1752.6||1752.6||1752.6||1752.4||2000
1623830620000|2021-06-16 08:03:40|1752.4|1752.4|1752|1751.8|1752.4|1752.4|1752|1751.8|7207
1623830630000|2021-06-16 08:03:50|1752.2|1751.6|1752.4|1752|1752.4|1752|1752|1751.6|6266
1623830640000|2021-06-16 08:04:00|1752.2|1751.8|1752|1751.8|1752.2|1751.8|1751.6|1751.4|2816
1623830650000|2021-06-16 08:04:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|350
1623830660000|2021-06-16 08:04:20|1752||1752||1752||1751.8||675
1623830670000|2021-06-16 08:04:30|1751.8|1751.4|1752|1751.6|1752|1751.6|1751.6|1751.4|1961
1623830680000|2021-06-16 08:04:40|1752.2|1751.8|1752.6|1752.4|1752.6|1752.4|1752.2|1751.8|4635
1623830690000|2021-06-16 08:04:50|1752.4|1752.2|1752.4|1752.2|1752.4|1752.4|1752.4|1752.2|4396
1623830700000|2021-06-16 08:05:00|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|1206
1623830730000|2021-06-16 08:05:30|1752.2|1751.8|1752.4|1752|1752.4|1752|1752|1751.8|4048
1623830740000|2021-06-16 08:05:40|1752.2|1751.8|1752.2|1751.8|1752.2|1751.8|1752|1751.8|0
1623830750000|2021-06-16 08:05:50|1752||1752.2||1752.2||1752||6000
1623830760000|2021-06-16 08:06:00|1752|1751.6|1751.4|1751|1752|1751.6|1751.4|1751|2481
1623830770000|2021-06-16 08:06:10|1751.2|1750.8|1750.8|1750.4|1751.6|1751.2|1750.8|1750.4|9009
1623830780000|2021-06-16 08:06:20|1751|1750.6|1750.8|1750.4|1751.2|1751|1750.6|1750.4|4814
1623830790000|2021-06-16 08:06:30|1751|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.6|3397
1623830800000|2021-06-16 08:06:40|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1232
1623830810000|2021-06-16 08:06:50|1750.6|1750.6|1751.2|1751|1751.2|1751|1750.6|1750.6|3448
1623830820000|2021-06-16 08:07:00|1751.4|1750.8|1751.2|1750.8|1751.4|1750.8|1751|1750.8|1829
1623830830000|2021-06-16 08:07:10|1751.4|1751|1750.4|1750.2|1751.4|1751.2|1750.4|1750.2|5113
1623830840000|2021-06-16 08:07:20|1750.2|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1750|1199
1623830850000|2021-06-16 08:07:30|1750.4|1750|1750|1749.6|1750.4|1750|1750|1749.6|19339
1623830860000|2021-06-16 08:07:40|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.6|1749.4|1001
1623830870000|2021-06-16 08:07:50|1749.6|1749.2|1750|1749.8|1750|1749.8|1749.4|1749.2|2954
1623830880000|2021-06-16 08:08:00|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.2|1749|1334
1623830890000|2021-06-16 08:08:10||1749||1749.2||1749.2||1749|357
1623830900000|2021-06-16 08:08:20|1749.4|1749|1749.2|1748.8|1749.4|1749|1749|1748.6|11039
1623830910000|2021-06-16 08:08:30|1749.4|1749|1748.8|1748.4|1749.4|1749|1748.8|1748.4|3787
1623830920000|2021-06-16 08:08:40|1749|1748.6|1748.8|1748.6|1749|1748.8|1748.8|1748.6|1528
1623830930000|2021-06-16 08:08:50|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.2|1968
1623830940000|2021-06-16 08:09:00|1748.6|1748.4|1748.6|1748.2|1748.6|1748.6|1748.4|1748.2|1598
1623830950000|2021-06-16 08:09:10|1748.2|1748|1748.4|1748.2|1748.6|1748.2|1748.2|1748|8040
1623830960000|2021-06-16 08:09:20|1748.6||1748.6||1748.6||1748.6||0
1623830970000|2021-06-16 08:09:30||1748.4||1748.2||1748.4||1748.2|917
1623830980000|2021-06-16 08:09:40|1748.8|1748.4|1749.2|1748.8|1749.2|1749|1748.6|1748.4|7215
1623831010000|2021-06-16 08:10:10|1749.4|1749|1749.6|1749.4|1749.6|1749.4|1749.4|1749|1588
1623831020000|2021-06-16 08:10:20|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1749|3164
1623831040000|2021-06-16 08:10:40|1749.4|1749.2|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|1159
1623831050000|2021-06-16 08:10:50|1750|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.6|0
1623831060000|2021-06-16 08:11:00|1750||1750||1750||1750||0
1623831070000|2021-06-16 08:11:10|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1490
1623831080000|2021-06-16 08:11:20|1749.8|1749.2|1750|1749.6|1750|1749.6|1749.6|1749.2|7787
1623831090000|2021-06-16 08:11:30|1749.6|1749.4|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|563
1623831100000|2021-06-16 08:11:40|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|3120
1623831110000|2021-06-16 08:11:50|1749.4|1749|1749.2|1749|1749.4|1749|1749.2|1749|1219
1623831120000|2021-06-16 08:12:00|1749|1748.8|1749.2|1749|1749.2|1749|1748.8|1748.6|7693
1623831130000|2021-06-16 08:12:10|1749.4|1749.2|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|617
1623831150000|2021-06-16 08:12:30|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|68
1623831160000|2021-06-16 08:12:40|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|0
1623831170000|2021-06-16 08:12:50|1749.4|1749.4|1749.8|1749.4|1749.8|1749.4|1749.4|1749.4|250
1623831180000|2021-06-16 08:13:00|1749.6|1749.6|1749.6|1749.4|1749.6|1749.6|1749.6|1749.4|1270
1623831190000|2021-06-16 08:13:10|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|700
1623831200000|2021-06-16 08:13:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|835
1623831210000|2021-06-16 08:13:30|1749.4|1749|1749.2|1749|1749.4|1749|1749.2|1749|453
1623831220000|2021-06-16 08:13:40|1749|1748.8|1748.8|1748.6|1749|1748.8|1748.6|1748.4|1103
1623831230000|2021-06-16 08:13:50||1748.4||1748.4||1748.4||1748.4|0
1623831240000|2021-06-16 08:14:00|1748.6|1748.2|1747.6|1747.2|1748.6|1748.2|1747.6|1747.2|8738
1623831250000|2021-06-16 08:14:10|1747.4|1747|1747.2|1747|1747.4|1747|1746.8|1746.6|5086
1623831260000|2021-06-16 08:14:20|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.2|1747|825
1623831270000|2021-06-16 08:14:30|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.8|2465
1623831280000|2021-06-16 08:14:40|1747.6|1747.2|1747.8|1747.4|1748|1747.6|1747.6|1747.2|1804
1623831300000|2021-06-16 08:15:00|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747.2|656
1623831310000|2021-06-16 08:15:10|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.2|1747|3534
1623831320000|2021-06-16 08:15:20|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|2515
1623831330000|2021-06-16 08:15:30|1747.6|1747.2|1747.8|1747.4|1747.8|1747.6|1747.6|1747.2|863
1623831340000|2021-06-16 08:15:40|1747.6||1747.6||1747.6||1747.6||1000
1623831350000|2021-06-16 08:15:50|1747.8|1747.6|1747.4|1747|1747.8|1747.6|1747.4|1747|2246
1623831360000|2021-06-16 08:16:00|1747.6||1747.4||1747.6||1747.4||140
1623831370000|2021-06-16 08:16:10|1747.2|1746.8|1747.4|1747|1747.6|1747.4|1747.2|1746.8|2940
1623831380000|2021-06-16 08:16:20|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.2|1747|631
1623831400000|2021-06-16 08:16:40|1747.2|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.8|2816
1623831410000|2021-06-16 08:16:50|1747.4|1747|1747.6|1747|1747.6|1747.4|1747.4|1747|1471
1623831420000|2021-06-16 08:17:00|1747.4||1747.4||1747.4||1747.4||0
1623831430000|2021-06-16 08:17:10|1747.2|1746.8|1747.2|1747|1747.2|1747|1747|1746.8|2351
1623831440000|2021-06-16 08:17:20|1747.4|1746.8|1748|1747.8|1748|1747.8|1747.2|1746.8|5071
1623831450000|2021-06-16 08:17:30|1748.2|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|850
1623831460000|2021-06-16 08:17:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|998
1623831470000|2021-06-16 08:17:50|1748.6||1748.6||1748.6||1748.6||110
1623831480000|2021-06-16 08:18:00|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|800
1623831490000|2021-06-16 08:18:10|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|273
1623831500000|2021-06-16 08:18:20|1749.2|1749|1749.2|1748.8|1749.2|1749|1748.8|1748.6|5400
1623831510000|2021-06-16 08:18:30|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.6|1748.4|3559
1623831520000|2021-06-16 08:18:40|1748.6|1748.6|1748.2|1747.8|1748.6|1748.6|1748|1747.8|4874
1623831530000|2021-06-16 08:18:50|1747.8|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.6|2500
1623831540000|2021-06-16 08:19:00|1747.8|1747.4|1748|1747.4|1748|1747.4|1747.8|1747.4|493
1623831550000|2021-06-16 08:19:10|1747.8||1747.8||1748||1747.6||251
1623831560000|2021-06-16 08:19:20|1748|1747.6|1748|1747.6|1748.2|1747.8|1747.8|1747.6|1973
1623831570000|2021-06-16 08:19:30|1748.2|1747.8|1748.2|1748|1748.8|1748.4|1748.2|1747.8|1475
1623831580000|2021-06-16 08:19:40|1748|1747.8|1748.8|1748.2|1748.8|1748.2|1748|1747.8|2922
1623831590000|2021-06-16 08:19:50|1748.4|1748|1748|1747.8|1748.8|1748.2|1748|1747.8|2620
1623831620000|2021-06-16 08:20:20|1747.8|1747.6|1747.4|1747|1747.8|1747.6|1747|1746.8|13073
1623831630000|2021-06-16 08:20:30|1747.2|1747.2|1747.6|1747.2|1747.8|1747.2|1747.2|1747.2|739
1623831640000|2021-06-16 08:20:40|1747.4|1747|1747.2|1746.8|1747.4|1747|1747.2|1746.8|2576
1623831650000|2021-06-16 08:20:50|1747.4|1747|1747.8|1747.4|1747.8|1747.4|1747.4|1747|779
1623831660000|2021-06-16 08:21:00|1747.6||1747.6||1747.8||1747.6||1239
1623831670000|2021-06-16 08:21:10||1747.2||1747.2||1747.2||1747.2|2344
1623831680000|2021-06-16 08:21:20|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|3392
1623831690000|2021-06-16 08:21:30|1747.4|1747|1747.2|1747|1747.4|1747|1747.2|1747|3104
1623831700000|2021-06-16 08:21:40|1747|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.8|205
1623831710000|2021-06-16 08:21:50|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1430
1623831730000|2021-06-16 08:22:10|1747.4|1747|1747.8|1747.4|1747.8|1747.4|1747.4|1747|5339
1623831740000|2021-06-16 08:22:20|1748|1747.6|1748.2|1747.6|1748.2|1747.8|1748|1747.6|2732
1623831750000|2021-06-16 08:22:30|1748||1748||1748||1748||0
1623831760000|2021-06-16 08:22:40|1747.8|1747.4|1747.8|1747.6|1748|1747.8|1747.8|1747.4|3426
1623831770000|2021-06-16 08:22:50|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|40
1623831790000|2021-06-16 08:23:10|1747.8||1747.8||1747.8||1747.8||0
1623831800000|2021-06-16 08:23:20|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|5891
1623831810000|2021-06-16 08:23:30|1748||1748||1748.2||1748||2621
1623831820000|2021-06-16 08:23:40|1747.8|1747.6|1747.8|1747.4|1748|1747.8|1747.8|1747.4|4699
1623831830000|2021-06-16 08:23:50|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747|1746.8|6479
1623831840000|2021-06-16 08:24:00|1747.2|1746.8|1747.8|1747.4|1747.8|1747.4|1747.2|1746.8|5430
1623831850000|2021-06-16 08:24:10|1748||1748||1748||1748||0
1623831860000|2021-06-16 08:24:20|1747.8|1747.2|1747|1746.8|1747.8|1747.2|1747|1746.8|292
1623831870000|2021-06-16 08:24:30|1746.8|1746.6|1746.6|1746.2|1746.8|1746.6|1746.4|1746.2|2600
1623831880000|2021-06-16 08:24:40|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.2|1746|2850
1623831900000|2021-06-16 08:25:00|1746.6|1746.2|1746.8|1746.6|1747|1746.6|1746.6|1746.2|1434
1623831910000|2021-06-16 08:25:10|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|251
1623831920000|2021-06-16 08:25:20|1747|1746.6|1747|1746.4|1747.2|1747|1746.6|1746.4|1317
1623831930000|2021-06-16 08:25:30|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|577
1623831940000|2021-06-16 08:25:40|1746.6|1746.2|1746.8|1746.4|1746.8|1746.6|1746.4|1746|1036
1623831950000|2021-06-16 08:25:50|1746.6||1746.6||1746.6||1746.6||0
1623831960000|2021-06-16 08:26:00|1746.4|1746.2|1745.8|1745.4|1746.6|1746.4|1745.8|1745.4|3400
1623831970000|2021-06-16 08:26:10|1745.6|1745.2|1745|1744.8|1745.6|1745.2|1745|1744.6|3186
1623831980000|2021-06-16 08:26:20|1744.8|1744.6|1744.6|1744.4|1744.8|1744.8|1744.6|1744.4|1898
1623831990000|2021-06-16 08:26:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1743.8|1746
1623832000000|2021-06-16 08:26:40|1744.2|1744|1744.2|1744|1744.4|1744|1744.2|1744|0
1623832010000|2021-06-16 08:26:50|1744|1743.8|1743.8|1743.4|1744|1743.8|1743.6|1743.2|2437
1623832020000|2021-06-16 08:27:00|1743.6|1743.6|1743.6|1743.4|1743.8|1743.6|1743.4|1743.2|1670
1623832030000|2021-06-16 08:27:10|1743.4|1743.2|1743|1742.6|1743.4|1743.2|1743|1742.6|3609
1623832040000|2021-06-16 08:27:20|1743.2|1742.8|1743|1742.6|1743.2|1743|1743|1742.6|2556
1623832050000|2021-06-16 08:27:30|1742.8|1742.4|1742.4|1742|1742.8|1742.4|1742.4|1742|1648
1623832060000|2021-06-16 08:27:40|1742.2|1741.8|1741.4|1741.2|1742.2|1742|1741.4|1741.2|2412
1623832070000|2021-06-16 08:27:50|1741.6|1741|1741|1740.6|1741.6|1741.4|1741|1740.6|1173
1623832080000|2021-06-16 08:28:00|1740.8|1740.8|1741|1740.8|1741|1740.8|1740.8|1740.8|598
1623832090000|2021-06-16 08:28:10|1741.2|1741|1741|1740.6|1741.2|1741|1741|1740.6|1811
1623832100000|2021-06-16 08:28:20|1740.8|1740.4|1741|1740.6|1741|1740.8|1740.8|1740.4|2008
1623832110000|2021-06-16 08:28:30||1740.4||1740.4||1740.4||1740.4|0
1623832120000|2021-06-16 08:28:40|1740.8|1740.2|1740.4|1740|1740.8|1740.2|1740.4|1740|195
1623832130000|2021-06-16 08:28:50|1740.2|1740.2|1741|1740.6|1741|1740.8|1740.2|1740|1655
1623832140000|2021-06-16 08:29:00|1740.8|1740.4|1740.8|1740.4|1741|1740.4|1740.8|1740.4|714
1623832150000|2021-06-16 08:29:10|1740.6|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740|957
1623832160000|2021-06-16 08:29:20|1740.4|1740.2|1740.8|1740.4|1740.8|1740.6|1740.4|1740|3214
1623832180000|2021-06-16 08:29:40|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.4|1740|1626
1623832190000|2021-06-16 08:29:50|1740.6|1740.2|1740.6|1740.2|1740.6|1740.4|1739.8|1739.2|9410
1623832200000|2021-06-16 08:30:00|1740.8|1740.4|1741|1740.4|1741|1740.8|1740.8|1740.4|1021
1623832210000|2021-06-16 08:30:10|1740.8|1740.6|1741|1740.6|1741.2|1740.8|1740.6|1740.6|3631
1623832220000|2021-06-16 08:30:20|1741.2|1740.8|1741|1740.6|1741.2|1740.8|1741|1740.6|233
1623832240000|2021-06-16 08:30:40|1741.2|1740.8|1741.2|1741|1741.2|1741|1741.2|1740.8|0
1623832250000|2021-06-16 08:30:50|1741|1740.8|1740.8|1740.6|1741|1740.8|1740.6|1740.2|2251
1623832260000|2021-06-16 08:31:00|1741|1740.4|1740.6|1740.2|1741|1740.4|1740.6|1740.2|1914
1623832280000|2021-06-16 08:31:20|1740.8|1740.4|1740.2|1740|1741|1740.8|1740.2|1740|3510
1623832290000|2021-06-16 08:31:30|1740|1739.8|1740.4|1740|1740.4|1740|1739.8|1739.4|4915
1623832310000|2021-06-16 08:31:50|1740.2|1739.8|1740.8|1740.4|1740.8|1740.6|1740|1739.6|6488
1623832320000|2021-06-16 08:32:00|1741|1740.6|1741.4|1740.8|1741.4|1741|1741|1740.6|1042
1623832330000|2021-06-16 08:32:10|1741.2|1741|1741.2|1741|1741.4|1741.2|1741.2|1741|377
1623832340000|2021-06-16 08:32:20|1741.4|1741.2|1741.8|1741.6|1742|1741.6|1741.4|1741.2|4000
1623832350000|2021-06-16 08:32:30|1741.6|1741.4|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|678
1623832360000|2021-06-16 08:32:40||1741.6||1741.4||1741.6||1741.4|0
1623832370000|2021-06-16 08:32:50|||||||||250
1623832380000|2021-06-16 08:33:00|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|13819
1623832390000|2021-06-16 08:33:10|1741.8|1741.2|1741.8|1741.2|1741.8|1741.4|1741.8|1741.2|426
1623832410000|2021-06-16 08:33:30|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|0
1623832420000|2021-06-16 08:33:40|1742|1741.4|1741.8|1741.4|1742|1741.4|1741.6|1741.4|773
1623832430000|2021-06-16 08:33:50|1741.6||1741.8||1741.8||1741.6||937
1623832440000|2021-06-16 08:34:00||1741.2||1741.2||1741.2||1741.2|100
1623832450000|2021-06-16 08:34:10||1741.4||1741.6||1741.6||1741.4|0
1623832460000|2021-06-16 08:34:20|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|1052
1623832470000|2021-06-16 08:34:30|1742.2|1742|1742|1741.8|1742.4|1742|1742|1741.8|1782
1623832480000|2021-06-16 08:34:40|1741.8|1741.6|1741.2|1741|1742|1741.8|1741.2|1741|6914
1623832490000|2021-06-16 08:34:50|1741.4||1741.4||1741.4||1741.4||0
1623832500000|2021-06-16 08:35:00|1741.6|1741.2|1741.6|1741.2|1741.8|1741.6|1741.6|1741.2|2481
1623832510000|2021-06-16 08:35:10|1741.8|1741.4|1742|1741.8|1742|1741.8|1741.8|1741.4|1812
1623832520000|2021-06-16 08:35:20|1742.2|1742|1742.2|1742|1742.2|1742|1742|1741.8|4924
1623832530000|2021-06-16 08:35:30|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742|3901
1623832540000|2021-06-16 08:35:40|1742.2|1742|1742.2|1742|1742.2|1742|1742|1741.6|11389
1623832560000|2021-06-16 08:36:00|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|5720
1623832570000|2021-06-16 08:36:10|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|20379
1623832580000|2021-06-16 08:36:20|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.6|1207
1623832590000|2021-06-16 08:36:30||1741.4||1741.4||1741.4||1741.4|0
1623832620000|2021-06-16 08:37:00|1741.8|1741.6|1742.2|1742|1742.2|1742|1741.8|1741.6|4113
1623832630000|2021-06-16 08:37:10|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.6|951
1623832640000|2021-06-16 08:37:20|1741.8|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.8|1000
1623832650000|2021-06-16 08:37:30|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.6|2248
1623832660000|2021-06-16 08:37:40|1742||1742||1742||1742||0
1623832670000|2021-06-16 08:37:50||1741.8||1741.8||1741.8||1741.8|0
1623832680000|2021-06-16 08:38:00|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|4837
1623832700000|2021-06-16 08:38:20|1742|1741.8|1742.2|1741.8|1742.2|1742|1741.8|1741.6|1474
1623832720000|2021-06-16 08:38:40|1742.4|1742|1742.2|1742|1742.4|1742|1742.2|1742|2206
1623832730000|2021-06-16 08:38:50|1742.4|1742.2|1743.4|1743.2|1743.4|1743.2|1742.2|1742|14168
1623832740000|2021-06-16 08:39:00|1743.2|1743|1743.6|1743.4|1743.6|1743.4|1743.2|1743|3835
1623832750000|2021-06-16 08:39:10|1743.8|1743.6|1743.6|1743.4|1744|1743.8|1743.4|1743.2|5190
1623832760000|2021-06-16 08:39:20|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|1159
1623832770000|2021-06-16 08:39:30|1744.2|1744|1744.2|1743.8|1744.4|1744|1744.2|1743.8|2041
1623832780000|2021-06-16 08:39:40|1744|1743.6|1744.6|1744.2|1744.6|1744.2|1743.6|1743.4|5669
1623832790000|2021-06-16 08:39:50|1744.4|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744|939
1623832800000|2021-06-16 08:40:00||1744.4||1744.4||1744.4||1744.4|285
1623832810000|2021-06-16 08:40:10|1744.8|1744.2|1744.4|1744.2|1744.8|1744.2|1744.4|1744.2|601
1623832820000|2021-06-16 08:40:20|1744.6|1744.4|1745|1744.6|1745|1744.6|1744.6|1744.4|2239
1623832840000|2021-06-16 08:40:40|1745.2|1744.8|1745.2|1744.8|1745.4|1745.2|1744.8|1744.6|6427
1623832850000|2021-06-16 08:40:50|1745|1745|1744.8|1744.6|1745|1745|1744.8|1744.6|5579
1623832860000|2021-06-16 08:41:00|1745|1744.8|1744.2|1744|1745.2|1745|1744|1743.8|11121
1623832870000|2021-06-16 08:41:10|1744|1743.8|1743.8|1743.4|1744|1743.8|1743.6|1743.2|1646
1623832880000|2021-06-16 08:41:20|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|6464
1623832890000|2021-06-16 08:41:30|1743.6|1743.6|1744|1743.6|1744|1743.6|1743.6|1743.4|500
1623832910000|2021-06-16 08:41:50|1743.8|1743.4|1743.4|1743.2|1743.8|1743.4|1743.4|1743.2|1372
1623832920000|2021-06-16 08:42:00|||||||||200
1623832930000|2021-06-16 08:42:10|1743.6|1743.4|1744|1743.6|1744|1743.8|1743.6|1743.4|2131
1623832950000|2021-06-16 08:42:30|1743.8||1743.8||1743.8||1743.8||0
1623832960000|2021-06-16 08:42:40|||||||||116
1623832970000|2021-06-16 08:42:50|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743|943
1623833000000|2021-06-16 08:43:20|1743.4|1743.4|1743.4|1743.2|1743.4|1743.4|1743.4|1743.2|0
1623833010000|2021-06-16 08:43:30|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|201
1623833020000|2021-06-16 08:43:40|1743.2|1743|1743.2|1743|1743.2|1743|1743|1742.6|1432
1623833030000|2021-06-16 08:43:50|||||||||9
1623833040000|2021-06-16 08:44:00|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|1990
1623833050000|2021-06-16 08:44:10|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|429
1623833060000|2021-06-16 08:44:20|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|7500
1623833070000|2021-06-16 08:44:30|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|1267
1623833080000|2021-06-16 08:44:40|1743|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|2584
1623833090000|2021-06-16 08:44:50|1743.2|1742.6|1742.8|1742.6|1743.2|1742.6|1742.8|1742.6|1497
1623833100000|2021-06-16 08:45:00|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|219
1623833110000|2021-06-16 08:45:10||1742.2||1742.4||1742.4||1742.2|4000
1623833120000|2021-06-16 08:45:20|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|10862
1623833130000|2021-06-16 08:45:30|1742.4|1742.2|1742|1741.6|1742.4|1742.2|1742|1741.6|1769
1623833140000|2021-06-16 08:45:40|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.4|1741.2|2362
1623833150000|2021-06-16 08:45:50||1741.6||1741.4||1741.6||1741.4|0
1623833160000|2021-06-16 08:46:00|1742|1741.6|1742.2|1741.8|1742.4|1742.2|1741.8|1741.6|1650
1623833190000|2021-06-16 08:46:30|1742|1741.6|1741.4|1741.2|1742|1741.6|1741.4|1741.2|501
1623833200000|2021-06-16 08:46:40|1741.6||1741.6||1741.6||1741.6||0
1623833210000|2021-06-16 08:46:50|1741.4|1741.4|1741.4|1741.2|1741.4|1741.4|1741.4|1741.2|0
1623833220000|2021-06-16 08:47:00|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|603
1623833230000|2021-06-16 08:47:10|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|501
1623833250000|2021-06-16 08:47:30|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.4|1741.4|707
1623833260000|2021-06-16 08:47:40|1741.8|1741.6|1741.6|1741.4|1742|1741.6|1741.6|1741.4|2173
1623833270000|2021-06-16 08:47:50|||||||||1834
1623833280000|2021-06-16 08:48:00|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|1032
1623833290000|2021-06-16 08:48:10|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1206
1623833300000|2021-06-16 08:48:20|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|1084
1623833310000|2021-06-16 08:48:30|1741.6|1741.4|1741|1740.8|1741.6|1741.4|1741|1740.6|15920
1623833320000|2021-06-16 08:48:40|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.6|1051
1623833330000|2021-06-16 08:48:50|1741.2|1741|1741.2|1741|1741.4|1741.2|1741.2|1741|1855
1623833340000|2021-06-16 08:49:00|1741.4|1741.2|1741.4|1741.2|1741.6|1741.2|1741.4|1741.2|2498
1623833350000|2021-06-16 08:49:10|1741.6|1741.4|1742.2|1741.8|1742.2|1742|1741.6|1741.4|3113
1623833360000|2021-06-16 08:49:20||1741.6||1741.6||1741.6||1741.6|0
1623833370000|2021-06-16 08:49:30||1741.8||1742||1742||1741.8|0
1623833380000|2021-06-16 08:49:40|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|4790
1623833390000|2021-06-16 08:49:50|1742.2|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|2429
1623833400000|2021-06-16 08:50:00|1742.2|1742.2|1742.6|1742.4|1742.8|1742.6|1742.2|1742.2|1690
1623833410000|2021-06-16 08:50:10|1742.8||1742.8||1742.8||1742.8||0
1623833430000|2021-06-16 08:50:30|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|675
1623833440000|2021-06-16 08:50:40|1742.8|1742.6|1742.4|1742|1742.8|1742.8|1742.4|1742|2424
1623833450000|2021-06-16 08:50:50|1742.2|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|0
1623833460000|2021-06-16 08:51:00|1742.2|1742.2|1742.2|1742|1742.2|1742.2|1742.2|1742|0
1623833470000|2021-06-16 08:51:10|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.6|350
1623833480000|2021-06-16 08:51:20|1741.8|1741.6|1741.2|1741|1741.8|1741.6|1741.2|1741|1046
1623833490000|2021-06-16 08:51:30|1741.4|1741.2|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|517
1623833510000|2021-06-16 08:51:50|1741.8|1741.4|1741.6|1741.2|1742|1741.8|1741.6|1741.2|633
1623833520000|2021-06-16 08:52:00|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|1300
1623833530000|2021-06-16 08:52:10|1741.4|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|871
1623833540000|2021-06-16 08:52:20||1741||1741||1741.2||1741|0
1623833550000|2021-06-16 08:52:30|1741.2||1741.2||1741.2||1741.2||400
1623833560000|2021-06-16 08:52:40|1741.4|1741.2|1741.2|1741|1741.4|1741.2|1741.2|1741|202
1623833570000|2021-06-16 08:52:50|1741|1740.8|1741.2|1740.8|1741.2|1740.8|1741|1740.8|2334
1623833580000|2021-06-16 08:53:00|1741|1741|1741|1740.8|1741|1741|1741|1740.8|0
1623833590000|2021-06-16 08:53:10|1740.8|1740.6|1741.4|1741|1741.4|1741|1740.6|1740.4|4750
1623833600000|2021-06-16 08:53:20|1741.2||1741.4||1741.4||1741.2||0
1623833610000|2021-06-16 08:53:30|1741.6||1741.4||1741.6||1741.4||0
1623833620000|2021-06-16 08:53:40|1741.2|1740.6|1741.2|1741|1741.2|1741|1741|1740.6|12056
1623833640000|2021-06-16 08:54:00|1741|1740.8|1741.2|1740.8|1741.2|1741|1741|1740.8|876
1623833660000|2021-06-16 08:54:20|1741.4|1741|1741.2|1741|1741.4|1741.2|1741.2|1741|732
1623833670000|2021-06-16 08:54:30|1741|1740.8|1740.8|1740.6|1741|1740.8|1740.8|1740.6|3547
1623833680000|2021-06-16 08:54:40|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|632
1623833690000|2021-06-16 08:54:50|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|289
1623833710000|2021-06-16 08:55:10|1741|1740.8|1741.2|1741|1741.2|1741|1741|1740.8|2660
1623833720000|2021-06-16 08:55:20|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|300
1623833740000|2021-06-16 08:55:40|1741.2|1741|1741.4|1741|1741.4|1741|1741.2|1741|0
1623833750000|2021-06-16 08:55:50||1741.2||1741.2||1741.2||1741.2|380
1623833760000|2021-06-16 08:56:00|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|741
1623833770000|2021-06-16 08:56:10|1741.6|1741.4|1742|1741.8|1742.2|1741.8|1741.6|1741.4|992
1623833780000|2021-06-16 08:56:20|||||||||194
1623833790000|2021-06-16 08:56:30|1742.2|1742|1742|1741.8|1742.2|1742|1742|1741.8|350
1623833800000|2021-06-16 08:56:40|1742.2||1742||1742.2||1742||0
1623833810000|2021-06-16 08:56:50|1741.8|1741.6|1741.8|1741.6|1742|1741.8|1741.8|1741.6|1855
1623833820000|2021-06-16 08:57:00|1742|1741.8|1742.4|1742.2|1742.4|1742.2|1742|1741.8|1034
1623833830000|2021-06-16 08:57:10|1742.6|1742|1742.8|1742.6|1743|1742.6|1742.6|1742|1095
1623833840000|2021-06-16 08:57:20|||||||||161
1623833860000|2021-06-16 08:57:40|1742.6|1742.4|1742.8|1742.6|1743|1742.8|1742.6|1742.4|17394
1623833870000|2021-06-16 08:57:50|1742.6|1742.4|1742.8|1742.6|1743|1742.8|1742.6|1742.4|5772
1623833880000|2021-06-16 08:58:00|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|955
1623833890000|2021-06-16 08:58:10|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|5414
1623833900000|2021-06-16 08:58:20|1743.2|1742.6|1743.4|1743.2|1743.4|1743.2|1743.2|1742.6|9042
1623833910000|2021-06-16 08:58:30|1743.6|1743.4|1744.2|1744|1744.2|1744|1743.6|1743.4|2439
1623833920000|2021-06-16 08:58:40|1744|1743.8|1744.2|1744|1744.2|1744|1743.8|1743.6|4584
1623833930000|2021-06-16 08:58:50|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|4669
1623833940000|2021-06-16 08:59:00|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|851
1623833970000|2021-06-16 08:59:30|1743.8|1743.6|1743.4|1743|1743.8|1743.6|1743.2|1743|4007
1623833980000|2021-06-16 08:59:40||1743.2||1743||1743.2||1743|0
1623833990000|2021-06-16 08:59:50|1743.2|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|1497
1623834000000|2021-06-16 09:00:00|1743|1742.8|1743.8|1743.4|1743.8|1743.4|1743|1742.8|1708
1623834010000|2021-06-16 09:00:10|1743.6|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|1300
1623834020000|2021-06-16 09:00:20|1743.4|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|2498
1623834030000|2021-06-16 09:00:30|1743.4||1743.4||1743.4||1743.4||0
1623834040000|2021-06-16 09:00:40|||||||||494
1623834050000|2021-06-16 09:00:50|1743.6|1743|1743.2|1743|1743.6|1743|1743.2|1743|1499
1623834060000|2021-06-16 09:01:00|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|6260
1623834070000|2021-06-16 09:01:10|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|1468
1623834080000|2021-06-16 09:01:20|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|350
1623834090000|2021-06-16 09:01:30|1744|1743.8|1744.4|1744.2|1744.4|1744.2|1744|1743.8|1112
1623834100000|2021-06-16 09:01:40|1744.6|1744.4|1745.2|1745|1745.2|1745|1744.6|1744.4|9919
1623834110000|2021-06-16 09:01:50|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1944
1623834120000|2021-06-16 09:02:00|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|551
1623834130000|2021-06-16 09:02:10|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|0
1623834140000|2021-06-16 09:02:20|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|1033
1623834150000|2021-06-16 09:02:30|1745.4|1745.2|1745.8|1745.6|1746|1745.8|1745.4|1745.2|5029
1623834160000|2021-06-16 09:02:40|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|646
1623834170000|2021-06-16 09:02:50|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|700
1623834180000|2021-06-16 09:03:00|1745.2|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1745|881
1623834190000|2021-06-16 09:03:10|1745.6||1745.6||1745.6||1745.6||0
1623834200000|2021-06-16 09:03:20|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745|1620
1623834210000|2021-06-16 09:03:30|1745.6|1745.4|1746.4|1746.2|1746.4|1746.2|1745.6|1745.4|7612
1623834220000|2021-06-16 09:03:40|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|465
1623834230000|2021-06-16 09:03:50|1746.4|1746.2|1745.8|1745.6|1746.4|1746.2|1745.8|1745.6|957
1623834240000|2021-06-16 09:04:00|1745.6|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.4|842
1623834250000|2021-06-16 09:04:10|1745.6|1745.6|1745.8|1745.6|1745.8|1745.6|1745.6|1745.6|10000
1623834270000|2021-06-16 09:04:30|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|688
1623834280000|2021-06-16 09:04:40|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|466
1623834290000|2021-06-16 09:04:50|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|201
1623834300000|2021-06-16 09:05:00|1745.4|1745.2|1745.2|1745|1745.4|1745.2|1745.2|1745|1901
1623834310000|2021-06-16 09:05:10|1745.4|1745.2|1745.8|1745.6|1745.8|1745.6|1745.4|1745.2|1566
1623834320000|2021-06-16 09:05:20|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|1450
1623834330000|2021-06-16 09:05:30|1745.4|1745.4|1745.6|1745.4|1745.6|1745.4|1745.4|1745.4|518
1623834340000|2021-06-16 09:05:40|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745|200
1623834350000|2021-06-16 09:05:50|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|150
1623834360000|2021-06-16 09:06:00|1745.4||1745.4||1745.4||1745.4||1088
1623834370000|2021-06-16 09:06:10|1745.2||1745.2||1745.2||1745.2||0
1623834390000|2021-06-16 09:06:30|1745|1744.8|1745.2|1745|1745.4|1745|1745|1744.8|2506
1623834410000|2021-06-16 09:06:50|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.4|1453
1623834420000|2021-06-16 09:07:00||1744.8||1744.8||1744.8||1744.8|0
1623834440000|2021-06-16 09:07:20|||||||||1200
1623834450000|2021-06-16 09:07:30|1745.2|1745|1744.8|1744.6|1745.4|1745|1744.8|1744.6|1130
1623834470000|2021-06-16 09:07:50|1744.6|1744.4|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|1650
1623834480000|2021-06-16 09:08:00|||||||||2200
1623834490000|2021-06-16 09:08:10|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|350
1623834500000|2021-06-16 09:08:20|1744.4|1744.2|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|2170
1623834510000|2021-06-16 09:08:30||1744||1744||1744||1744|0
1623834520000|2021-06-16 09:08:40|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|551
1623834530000|2021-06-16 09:08:50|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|0
1623834540000|2021-06-16 09:09:00|1744.2|1744|1743.8|1743.6|1744.2|1744|1743.8|1743.6|11198
1623834550000|2021-06-16 09:09:10|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|223
1623834560000|2021-06-16 09:09:20|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|5000
1623834570000|2021-06-16 09:09:30|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|2200
1623834580000|2021-06-16 09:09:40|1743.6|1743.4|1743.2|1743|1743.6|1743.6|1743.2|1743|536
1623834590000|2021-06-16 09:09:50|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|9232
1623834600000|2021-06-16 09:10:00|||||||||200
1623834610000|2021-06-16 09:10:10|1742.6|1742.4|1742.4|1742.2|1742.8|1742.6|1742.4|1742.2|2426
1623834620000|2021-06-16 09:10:20|||||||||140
1623834630000|2021-06-16 09:10:30|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|5008
1623834650000|2021-06-16 09:10:50|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|5000
1623834670000|2021-06-16 09:11:10||1742||1742||1742.2||1742|250
1623834680000|2021-06-16 09:11:20|1742.2|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|35
1623834700000|2021-06-16 09:11:40|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|5567
1623834710000|2021-06-16 09:11:50|1742|1741.8|1741.6|1741.4|1742.2|1742|1741.6|1741.4|2516
1623834720000|2021-06-16 09:12:00|1741.4|1741.2|1740.6|1740.2|1741.4|1741.2|1740.6|1740.2|1617
1623834730000|2021-06-16 09:12:10|1740.4||1740.6||1740.6||1740.4||0
1623834740000|2021-06-16 09:12:20|1740.4||1740.4||1740.4||1740.4||0
1623834750000|2021-06-16 09:12:30|1740.2|1740|1740.2|1740|1740.2|1740|1740.2|1740|1186
1623834760000|2021-06-16 09:12:40|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|984
1623834770000|2021-06-16 09:12:50|1740.6|1740.4|1741|1740.8|1741|1740.8|1740.6|1740.4|5138
1623834780000|2021-06-16 09:13:00|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.8|1740.6|4212
1623834790000|2021-06-16 09:13:10|1741.2|1740.8|1741.8|1741.6|1741.8|1741.6|1741.2|1740.8|10868
1623834800000|2021-06-16 09:13:20|1741.6|1741.4|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|2847
1623834810000|2021-06-16 09:13:30|1741.6|1741.2|1741.2|1740.8|1741.6|1741.2|1741|1740.8|4266
1623834820000|2021-06-16 09:13:40|1740.6|1740.2|1741.2|1741|1741.2|1741|1740.4|1740.2|22228
1623834840000|2021-06-16 09:14:00|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741|1901
1623834850000|2021-06-16 09:14:10|||||||||184
1623834860000|2021-06-16 09:14:20|1741.2|1741|1741.4|1741|1741.4|1741|1741.2|1741|350
1623834870000|2021-06-16 09:14:30|1741.2|1741.2|1741.4|1741|1741.4|1741.2|1741.2|1740.8|3538
1623834880000|2021-06-16 09:14:40|1741.2|1741.2|1741.6|1741.4|1741.6|1741.4|1741.2|1741.2|2762
1623834890000|2021-06-16 09:14:50|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|350
1623834900000|2021-06-16 09:15:00|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|1199
1623834920000|2021-06-16 09:15:20|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|1397
1623834930000|2021-06-16 09:15:30|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|1387
1623834940000|2021-06-16 09:15:40|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.4|1741.2|9498
1623834950000|2021-06-16 09:15:50|1741.2|1741|1741.8|1741.6|1741.8|1741.6|1741.2|1741|8896
1623834960000|2021-06-16 09:16:00|1742|1741.8|1742.4|1742.2|1742.4|1742.2|1742|1741.8|3437
1623834970000|2021-06-16 09:16:10|1742.6|1742.4|1743|1742.8|1743|1742.8|1742.6|1742.4|10862
1623834980000|2021-06-16 09:16:20|1743.2|1742.6|1743|1742.8|1743.2|1743|1742.8|1742.6|5313
1623835000000|2021-06-16 09:16:40|1742.8|1742.6|1743|1742.8|1743.2|1743|1742.8|1742.6|9220
1623835010000|2021-06-16 09:16:50|1742.8|1742.6|1742.6|1742.4|1742.8|1742.6|1742.4|1742.2|1799
1623835020000|2021-06-16 09:17:00|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742|2334
1623835030000|2021-06-16 09:17:10|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|668
1623835040000|2021-06-16 09:17:20|1742.4|1741.8|1741.8|1741.6|1742.4|1741.8|1741.8|1741.6|2974
1623835050000|2021-06-16 09:17:30|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|2706
1623835060000|2021-06-16 09:17:40|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.6|1741.4|1250
1623835090000|2021-06-16 09:18:10|||||||||390
1623835100000|2021-06-16 09:18:20|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|551
1623835110000|2021-06-16 09:18:30|1741.8|1741.6|1742.4|1742|1742.4|1742|1741.8|1741.6|3949
1623835120000|2021-06-16 09:18:40|1742.2||1742.2||1742.2||1742.2||266
1623835130000|2021-06-16 09:18:50|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|413
1623835140000|2021-06-16 09:19:00|1742|1741.8|1742.2|1742|1742.2|1742|1741.8|1741.6|2869
1623835150000|2021-06-16 09:19:10|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|1800
1623835160000|2021-06-16 09:19:20|1742|1741.8|1742.2|1741.8|1742.2|1741.8|1742|1741.8|350
1623835170000|2021-06-16 09:19:30||1742||1742||1742||1742|0
1623835180000|2021-06-16 09:19:40|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1569
1623835200000|2021-06-16 09:20:00|1742.6|1742.4|1742.2|1742|1742.8|1742.6|1742.2|1742|4577
1623835210000|2021-06-16 09:20:10|1742.4||1742.2||1742.4||1742.2||0
1623835220000|2021-06-16 09:20:20|1742.4|1742.2|1741.4|1741|1742.4|1742.2|1741.2|1741|9649
1623835230000|2021-06-16 09:20:30|1741.2|1740.8|1740.8|1740.6|1741.2|1740.8|1740.2|1740|6251
1623835240000|2021-06-16 09:20:40|1741|1740.8|1741.4|1741|1741.4|1741.2|1740.8|1740.8|2176
1623835250000|2021-06-16 09:20:50|1741.2|1740.8|1741.4|1741|1741.4|1741|1741|1740.8|600
1623835260000|2021-06-16 09:21:00|1741.2|1741.2|1741.2|1741|1741.4|1741.2|1741.2|1741|1507
1623835270000|2021-06-16 09:21:10|1741|1740.8|1741.4|1741.2|1741.4|1741.2|1741|1740.8|1621
1623835280000|2021-06-16 09:21:20|1741.2|1741|1741.8|1741.4|1741.8|1741.6|1741.2|1741|7478
1623835290000|2021-06-16 09:21:30|1741.6||1741.6||1741.6||1741.6||0
1623835300000|2021-06-16 09:21:40|1741.8|1741.2|1742|1741.8|1742|1741.8|1741.4|1741.2|2762
1623835310000|2021-06-16 09:21:50|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|1244
1623835320000|2021-06-16 09:22:00|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|633
1623835330000|2021-06-16 09:22:10|1741.4|1741.2|1741.4|1741.2|1741.6|1741.4|1741.4|1741.2|0
1623835340000|2021-06-16 09:22:20|||||||||173
1623835350000|2021-06-16 09:22:30|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.4|1741.4|929
1623835360000|2021-06-16 09:22:40|1741.8|1741.6|1742.2|1742|1742.2|1742|1741.6|1741.4|7486
1623835370000|2021-06-16 09:22:50|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|490
1623835380000|2021-06-16 09:23:00|1742.2|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|972
1623835390000|2021-06-16 09:23:10|1742.4|1742|1742.8|1742.6|1743|1742.6|1742.2|1742|7264
1623835410000|2021-06-16 09:23:30|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|1960
1623835420000|2021-06-16 09:23:40|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|1310
1623835430000|2021-06-16 09:23:50|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|585
1623835440000|2021-06-16 09:24:00|1742.2|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1742|4668
1623835450000|2021-06-16 09:24:10|1742.6|1742.4|1741.8|1741.6|1742.6|1742.4|1741.8|1741.6|4352
1623835460000|2021-06-16 09:24:20|1742|1741.8|1742.2|1741.8|1742.4|1742|1741.6|1741.2|2285
1623835470000|2021-06-16 09:24:30||1742||1741.8||1742||1741.8|0
1623835480000|2021-06-16 09:24:40|1742|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.4|948
1623835490000|2021-06-16 09:24:50|1742|1741.8|1742|1741.6|1742|1741.8|1741.8|1741.6|979
1623835500000|2021-06-16 09:25:00|1741.8|1741.4|1741.4|1741|1741.8|1741.4|1741.4|1741|321
1623835510000|2021-06-16 09:25:10||1741.2||1741.2||1741.2||1741.2|0
1623835520000|2021-06-16 09:25:20|1741.2|1741|1740.2|1739.8|1741.4|1741|1739.4|1739.2|23136
1623835530000|2021-06-16 09:25:30|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.4|1740|0
1623835540000|2021-06-16 09:25:40|1740.4|1740|1740.4|1740.2|1740.6|1740.2|1740.4|1740|1000
1623835550000|2021-06-16 09:25:50|1740.6|1740|1740|1739.8|1740.6|1740|1740|1739.8|1358
1623835560000|2021-06-16 09:26:00|1740.2|1740|1740.4|1740.2|1740.6|1740.4|1740.2|1740|3297
1623835570000|2021-06-16 09:26:10|1740.6|1740|1741|1740.8|1741|1740.8|1740.6|1740|2882
1623835580000|2021-06-16 09:26:20|1740.8|1740.6|1740.4|1740|1740.8|1740.6|1740.4|1740|0
1623835590000|2021-06-16 09:26:30|1740.2|1740.2|1740.2|1740|1740.4|1740.2|1740.2|1740|3106
1623835600000|2021-06-16 09:26:40|1740.4|1740.2|1740.4|1740.2|1740.6|1740.2|1740.2|1740|1350
1623835610000|2021-06-16 09:26:50|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|2343
1623835620000|2021-06-16 09:27:00|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.4|1740|0
1623835630000|2021-06-16 09:27:10|1740.4|1740.4|1740.6|1740.4|1740.8|1740.4|1740.4|1740.4|400
1623835640000|2021-06-16 09:27:20|1740.8||1740.8||1740.8||1740.8||0
1623835660000|2021-06-16 09:27:40|1740.6|1740.2|1740.4|1740|1740.6|1740.2|1740.2|1740|1083
1623835670000|2021-06-16 09:27:50|1740.6|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|0
1623835680000|2021-06-16 09:28:00|1740.4|1740.2|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|0
1623835690000|2021-06-16 09:28:10|1740.4|1740.4|1740.6|1740.4|1740.6|1740.4|1740.4|1740.4|841
1623835700000|2021-06-16 09:28:20|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|470
1623835710000|2021-06-16 09:28:30|1741|1740.8|1740.8|1740.4|1741|1740.8|1740.6|1740.2|33667
1623835720000|2021-06-16 09:28:40|1741|1740.6|1741.4|1741.2|1741.4|1741.2|1740.8|1740.6|2123
1623835730000|2021-06-16 09:28:50|1741.2|1741|1741.4|1741|1741.4|1741.2|1741.2|1741|864
1623835740000|2021-06-16 09:29:00|1741.2|1740.8|1741|1740.8|1741.4|1740.8|1740.8|1740.6|4773
1623835750000|2021-06-16 09:29:10|1741.2|1741|1741.2|1740.8|1741.2|1741|1741.2|1740.8|365
1623835770000|2021-06-16 09:29:30|1741|1740.6|1740.8|1740.6|1741|1740.6|1740.6|1740.4|2266
1623835790000|2021-06-16 09:29:50|1740.6|1740.4|1741|1740.6|1741|1740.6|1740.6|1740.2|445
1623835800000|2021-06-16 09:30:00|1740.8|1740.8|1741.2|1740.8|1741.2|1740.8|1740.8|1740.8|200
1623835810000|2021-06-16 09:30:10|1741.4|1741|1741.2|1741|1741.4|1741.2|1741.2|1741|2648
1623835820000|2021-06-16 09:30:20|1741|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|3818
1623835830000|2021-06-16 09:30:30|1741.2|1740.8|1741.8|1741.4|1741.8|1741.6|1741.2|1740.8|1847
1623835840000|2021-06-16 09:30:40|1741.6||1741.8||1741.8||1741.6||0
1623835850000|2021-06-16 09:30:50|1742|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|0
1623835890000|2021-06-16 09:31:30|1742|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.8|1491
1623835900000|2021-06-16 09:31:40|1742|1742|1742.2|1742|1742.2|1742|1742|1742|552
1623835920000|2021-06-16 09:32:00|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|870
1623835930000|2021-06-16 09:32:10|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|1470
1623835940000|2021-06-16 09:32:20|1742|1741.8|1742.2|1741.8|1742.2|1741.8|1741.6|1741.4|5834
1623835950000|2021-06-16 09:32:30|1742|1742|1742.4|1742.2|1742.4|1742.2|1742|1742|737
1623835970000|2021-06-16 09:32:50|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.6|5890
1623835980000|2021-06-16 09:33:00|||||||||1000
1623835990000|2021-06-16 09:33:10|1742|1741.8|1742|1741.8|1742.2|1741.8|1742|1741.8|382
1623836000000|2021-06-16 09:33:20|1742.2|1742|1742.4|1742.2|1742.6|1742.2|1742.2|1742|3813
1623836010000|2021-06-16 09:33:30|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|3252
1623836020000|2021-06-16 09:33:40|1742.4|1742.4|1742.2|1742|1742.6|1742.4|1742.2|1742|856
1623836030000|2021-06-16 09:33:50|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|350
1623836040000|2021-06-16 09:34:00|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742.2|1742|1121
1623836050000|2021-06-16 09:34:10|1742.2||1742.2||1742.4||1742.2||0
1623836060000|2021-06-16 09:34:20|1742.4||1742.4||1742.4||1742.2||0
1623836070000|2021-06-16 09:34:30||1742.2||1742.2||1742.2||1742.2|870
1623836110000|2021-06-16 09:35:10|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|3568
1623836120000|2021-06-16 09:35:20|||||||||658
1623836150000|2021-06-16 09:35:50|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|1274
1623836180000|2021-06-16 09:36:20|1742.6|1742.4|1742.6|1742.4|1743|1742.8|1742.6|1742.4|2019
1623836190000|2021-06-16 09:36:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.8|1742.4|925
1623836200000|2021-06-16 09:36:40||1742.6||1742.6||1742.6||1742.6|0
1623836210000|2021-06-16 09:36:50|||||||||1100
1623836220000|2021-06-16 09:37:00|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.2|1742|2197
1623836230000|2021-06-16 09:37:10|||||||||287
1623836240000|2021-06-16 09:37:20|1742.6|1742.4|1742.8|1742.6|1743|1742.6|1742.6|1742.4|1182
1623836250000|2021-06-16 09:37:30|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|120
1623836270000|2021-06-16 09:37:50|1742.8||1742.8||1742.8||1742.8||0
1623836280000|2021-06-16 09:38:00|1742.6||1742.6||1742.6||1742.6||0
1623836290000|2021-06-16 09:38:10|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|373
1623836310000|2021-06-16 09:38:30|1743.2|1743|1743.2|1743|1743.4|1743.2|1743.2|1743|3560
1623836320000|2021-06-16 09:38:40|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|3289
1623836330000|2021-06-16 09:38:50|1743|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.4|13141
1623836340000|2021-06-16 09:39:00|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|2210
1623836360000|2021-06-16 09:39:20|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|1941
1623836370000|2021-06-16 09:39:30|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|1605
1623836380000|2021-06-16 09:39:40|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743|1742.8|5280
1623836390000|2021-06-16 09:39:50|1743.6|1743.4|1743.2|1742.8|1743.6|1743.4|1742.8|1742.6|8814
1623836400000|2021-06-16 09:40:00|1743|1743|1743.2|1743|1743.2|1743|1743|1742.8|3147
1623836410000|2021-06-16 09:40:10|1743.4|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|0
1623836420000|2021-06-16 09:40:20|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|2820
1623836430000|2021-06-16 09:40:30|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.8|679
1623836440000|2021-06-16 09:40:40|1744|1743.6|1743.8|1743.6|1744|1743.8|1743.8|1743.6|2044
1623836450000|2021-06-16 09:40:50|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|910
1623836460000|2021-06-16 09:41:00|1743.8|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|501
1623836470000|2021-06-16 09:41:10|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|285
1623836480000|2021-06-16 09:41:20|1743.8|1743.4|1743.2|1743|1743.8|1743.4|1743.2|1743|1848
1623836500000|2021-06-16 09:41:40|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|564
1623836510000|2021-06-16 09:41:50|1743|1742.8|1743.4|1743.2|1743.6|1743.4|1742.8|1742.6|683
1623836520000|2021-06-16 09:42:00|1743.6||1743.4||1743.6||1743.4||959
1623836530000|2021-06-16 09:42:10|1743.2|1743|1743.2|1743|1743.4|1743|1743.2|1743|0
1623836560000|2021-06-16 09:42:40|||||||||490
1623836570000|2021-06-16 09:42:50|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1057
1623836580000|2021-06-16 09:43:00|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|340
1623836590000|2021-06-16 09:43:10|1743.2|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1743|701
1623836600000|2021-06-16 09:43:20|1743.2|1742.8|1743.2|1743|1743.2|1743|1743.2|1742.8|650
1623836610000|2021-06-16 09:43:30|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|201
1623836630000|2021-06-16 09:43:50|1743.8|1743.6|1744|1743.8|1744.2|1744|1743.8|1743.6|3088
1623836640000|2021-06-16 09:44:00|1744.2|1744|1744.6|1744.4|1744.6|1744.4|1744.2|1744|949
1623836650000|2021-06-16 09:44:10|1744.8|1744.8|1745|1744.8|1745|1744.8|1744.6|1744.6|7875
1623836660000|2021-06-16 09:44:20||1744.6||1744.8||1744.8||1744.6|11587
1623836670000|2021-06-16 09:44:30|1744.8|1744.6|1744.8|1744.6|1745|1744.8|1744.8|1744.4|12466
1623836680000|2021-06-16 09:44:40|1745||1744.8||1745||1744.8||1003
1623836690000|2021-06-16 09:44:50|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.6|1744.2|813
1623836710000|2021-06-16 09:45:10|1744.4|1744|1744.2|1744|1744.4|1744|1744.2|1744|258
1623836720000|2021-06-16 09:45:20|1744.4||1744.4||1744.4||1744.2||0
1623836730000|2021-06-16 09:45:30|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|0
1623836740000|2021-06-16 09:45:40|1744.2|1744|1743.8|1743.6|1744.2|1744|1743.8|1743.6|3974
1623836760000|2021-06-16 09:46:00|||||||||500
1623836770000|2021-06-16 09:46:10|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|467
1623836780000|2021-06-16 09:46:20|1744.2|1744|1743.8|1743.6|1744.4|1744.2|1743.8|1743.6|2304
1623836810000|2021-06-16 09:46:50|1744|1743.8|1744|1743.6|1744.2|1744|1743.8|1743.6|1015
1623836820000|2021-06-16 09:47:00|1743.8||1743.8||1743.8||1743.8||0
1623836840000|2021-06-16 09:47:20|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|535
1623836850000|2021-06-16 09:47:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|0
1623836860000|2021-06-16 09:47:40|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|1920
1623836870000|2021-06-16 09:47:50|||||||||1000
1623836880000|2021-06-16 09:48:00|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|176
1623836890000|2021-06-16 09:48:10|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.2|888
1623836900000|2021-06-16 09:48:20|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|476
1623836920000|2021-06-16 09:48:40|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|1978
1623836930000|2021-06-16 09:48:50|1743.8|1743.2|1743.8|1743.4|1743.8|1743.6|1743.8|1743.2|0
1623836940000|2021-06-16 09:49:00|||||||||300
1623836950000|2021-06-16 09:49:10|1743.6||1743.6||1743.6||1743.6||0
1623836970000|2021-06-16 09:49:30|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|503
1623836980000|2021-06-16 09:49:40|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|574
1623837000000|2021-06-16 09:50:00|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|1811
1623837030000|2021-06-16 09:50:30|||||||||500
1623837040000|2021-06-16 09:50:40|||||||||25
1623837060000|2021-06-16 09:51:00|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|3195
1623837070000|2021-06-16 09:51:10|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|769
1623837080000|2021-06-16 09:51:20|1743.6|1743.4|1743.2|1743|1743.6|1743.4|1743|1742.8|4587
1623837110000|2021-06-16 09:51:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|186
1623837120000|2021-06-16 09:52:00|1742.8|1742.6|1743.8|1743.6|1743.8|1743.6|1742.8|1742.6|7906
1623837130000|2021-06-16 09:52:10|1743.6|1743.4|1744|1743.8|1744|1743.8|1743.6|1743.4|16885
1623837140000|2021-06-16 09:52:20|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.4|286
1623837150000|2021-06-16 09:52:30||1743.6||1743.6||1743.6||1743.6|0
1623837180000|2021-06-16 09:53:00|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.8|201
1623837200000|2021-06-16 09:53:20|1744||1744||1744||1744||100
1623837220000|2021-06-16 09:53:40|1744.2|1744|1744.2|1744|1744.4|1744.2|1744.2|1744|1224
1623837230000|2021-06-16 09:53:50|||||||||100
1623837240000|2021-06-16 09:54:00|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|1097
1623837270000|2021-06-16 09:54:30|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|455
1623837280000|2021-06-16 09:54:40||1743.8||1744||1744||1743.8|2273
1623837300000|2021-06-16 09:55:00|1744.4|1743.8|1744.4|1744.2|1744.4|1744.2|1744.4|1743.8|2177
1623837320000|2021-06-16 09:55:20|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|0
1623837340000|2021-06-16 09:55:40|1744|1743.8|1744.6|1744.4|1744.6|1744.4|1744|1743.8|9786
1623837350000|2021-06-16 09:55:50||1744.2||1744.4||1744.4||1744.2|261
1623837360000|2021-06-16 09:56:00|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|0
1623837380000|2021-06-16 09:56:20|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1558
1623837390000|2021-06-16 09:56:30||1744||1744.2||1744.2||1744|238
1623837400000|2021-06-16 09:56:40|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|1310
1623837420000|2021-06-16 09:57:00|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.8|1744.4|502
1623837440000|2021-06-16 09:57:20|1744.6||1744.6||1744.6||1744.6||0
1623837450000|2021-06-16 09:57:30|1744.8||1744.6||1744.8||1744.6||442
1623837460000|2021-06-16 09:57:40|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|671
1623837470000|2021-06-16 09:57:50|1745|1744.8|1745|1744.8|1745.2|1745|1745|1744.8|3303
1623837480000|2021-06-16 09:58:00|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|902
1623837490000|2021-06-16 09:58:10|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|3155
1623837500000|2021-06-16 09:58:20|1745|1744.8|1745|1744.8|1745|1744.8|1744.8|1744.6|5554
1623837520000|2021-06-16 09:58:40|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|7312
1623837530000|2021-06-16 09:58:50|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|15740
1623837540000|2021-06-16 09:59:00|||||||||707
1623837550000|2021-06-16 09:59:10|1744.8|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|8542
1623837570000|2021-06-16 09:59:30|||||||||251
1623837580000|2021-06-16 09:59:40|||||||||3854
1623837600000|2021-06-16 10:00:00|1744.8|1744.6|1744.8|1744.6|1745|1744.8|1744.8|1744.6|1739
1623837610000|2021-06-16 10:00:10|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|602
1623837620000|2021-06-16 10:00:20|1744.8|1744.6|1745.4|1745.2|1745.4|1745.2|1744.8|1744.6|1022
1623837640000|2021-06-16 10:00:40|1745.2|1745|1745.2|1745|1745.2|1745|1744.8|1744.6|12458
1623837650000|2021-06-16 10:00:50|||||||||50
1623837670000|2021-06-16 10:01:10|1745.4|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|1340
1623837740000|2021-06-16 10:02:20|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|3711
1623837750000|2021-06-16 10:02:30|1745.4|1745|1745.2|1745|1745.4|1745|1745.2|1745|0
1623837760000|2021-06-16 10:02:40|1745.4||1745.4||1745.4||1745.4||0
1623837770000|2021-06-16 10:02:50||1745.2||1745.2||1745.2||1745.2|0
1623837780000|2021-06-16 10:03:00|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|201
1623837790000|2021-06-16 10:03:10|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|0
1623837810000|2021-06-16 10:03:30|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|3259
1623837820000|2021-06-16 10:03:40||1745.4||1745.4||1745.4||1745.4|875
1623837830000|2021-06-16 10:03:50|1745.4|1745.2|1745.4|1745.2|1745.6|1745.2|1745.4|1745.2|493
1623837840000|2021-06-16 10:04:00|1745.2|1745|1745.2|1745|1745.2|1745|1745|1744.8|2040
1623837850000|2021-06-16 10:04:10|1745.4|1745.2|1745.4|1745|1745.4|1745.2|1745.4|1745|455
1623837870000|2021-06-16 10:04:30|1745.6|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|506
1623837880000|2021-06-16 10:04:40|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1521
1623837910000|2021-06-16 10:05:10|1745.4|1745.2|1745.4|1745|1745.4|1745.2|1745.4|1745|401
1623837920000|2021-06-16 10:05:20|1745.2||1745.2||1745.4||1745.2||0
1623837930000|2021-06-16 10:05:30|1745|1744.8|1745|1744.8|1745.2|1744.8|1744.8|1744.6|2935
1623837940000|2021-06-16 10:05:40||1744.6||1744.6||1744.6||1744.6|0
1623837950000|2021-06-16 10:05:50|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.8|200
1623837960000|2021-06-16 10:06:00||1745||1745||1745||1745|0
1623837980000|2021-06-16 10:06:20|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.6|1744.4|2854
1623837990000|2021-06-16 10:06:30|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|316
1623838000000|2021-06-16 10:06:40||1744.6||1744.6||1744.6||1744.6|0
1623838010000|2021-06-16 10:06:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|0
1623838020000|2021-06-16 10:07:00|1744.6|1744.6|1744.2|1744|1744.6|1744.6|1744.2|1743.8|9556
1623838030000|2021-06-16 10:07:10|||||||||200
1623838060000|2021-06-16 10:07:40|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.6|12660
1623838070000|2021-06-16 10:07:50|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1743.8|9750
1623838090000|2021-06-16 10:08:10|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|217
1623838100000|2021-06-16 10:08:20|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|3171
1623838120000|2021-06-16 10:08:40|||||||||87
1623838130000|2021-06-16 10:08:50||1744.2||1744.2||1744.2||1744.2|201
1623838140000|2021-06-16 10:09:00|1744.8|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|3721
1623838150000|2021-06-16 10:09:10|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1549
1623838160000|2021-06-16 10:09:20|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744|1743.8|8350
1623838170000|2021-06-16 10:09:30|1744.2||1744.2||1744.2||1744.2||200
1623838180000|2021-06-16 10:09:40|1744.4|1743.8|1744.2|1744|1744.4|1744|1744.2|1743.8|8918
1623838190000|2021-06-16 10:09:50|1744|1743.8|1744.2|1743.8|1744.2|1744|1743.8|1743.6|5161
1623838200000|2021-06-16 10:10:00|1744.4|1744.2|1744|1743.8|1744.4|1744.2|1744|1743.8|7958
1623838210000|2021-06-16 10:10:10|1743.8|1743.6|1743.2|1743|1743.8|1743.6|1743.2|1743|5217
1623838220000|2021-06-16 10:10:20|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|2420
1623838230000|2021-06-16 10:10:30|1743.4|1742.8|1743.4|1743.2|1743.4|1743.2|1743.2|1742.8|550
1623838240000|2021-06-16 10:10:40|1743.6||1743.4||1743.6||1743.4||1699
1623838260000|2021-06-16 10:11:00|1743.6||1743.6||1743.6||1743.6||0
1623838280000|2021-06-16 10:11:20|1743.4|1743|1743.2|1743|1743.4|1743|1743.2|1743|865
1623838290000|2021-06-16 10:11:30|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|120
1623838300000|2021-06-16 10:11:40|1743.6|1743.4|1743.8|1743.4|1743.8|1743.4|1743.6|1743.4|1
1623838320000|2021-06-16 10:12:00|1743.6|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|698
1623838350000|2021-06-16 10:12:30|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1483
1623838360000|2021-06-16 10:12:40|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|965
1623838380000|2021-06-16 10:13:00||1742.8||1743||1743||1742.8|651
1623838390000|2021-06-16 10:13:10|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|9682
1623838400000|2021-06-16 10:13:20|1743.2|1743|1743.2|1742.8|1743.4|1743.2|1743.2|1742.8|2972
1623838420000|2021-06-16 10:13:40|1743|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|1002
1623838430000|2021-06-16 10:13:50|1742.8|1742.6|1743.2|1742.8|1743.2|1742.8|1742.8|1742.4|1586
1623838440000|2021-06-16 10:14:00|1743|1742.6|1743.2|1742.8|1743.2|1743|1742.6|1742.2|4222
1623838450000|2021-06-16 10:14:10|1743|1742.6|1743.2|1742.8|1743.2|1743|1742.6|1742.4|5257
1623838460000|2021-06-16 10:14:20|1743|1742.6|1742.6|1742.4|1743|1742.6|1742.6|1742.2|1802
1623838470000|2021-06-16 10:14:30|1742.4|1742.2|1743.2|1742.8|1743.2|1742.8|1742.4|1742.2|2050
1623838480000|2021-06-16 10:14:40|1743|1743|1742.8|1742.6|1743|1743|1742.8|1742.6|1122
1623838490000|2021-06-16 10:14:50|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|0
1623838500000|2021-06-16 10:15:00|1742.6||1742.6||1742.6||1742.6||0
1623838510000|2021-06-16 10:15:10|1742.8|1742.2|1742.4|1742|1742.8|1742.2|1742.4|1742|2883
1623838520000|2021-06-16 10:15:20|1742.2|1742.2|1742.2|1742|1742.2|1742.2|1742.2|1742|1077
1623838530000|2021-06-16 10:15:30|1742.4|1742.2|1742.8|1742.6|1742.8|1742.6|1742|1741.8|3456
1623838540000|2021-06-16 10:15:40|1743|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|455
1623838550000|2021-06-16 10:15:50|1742.8|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|785
1623838560000|2021-06-16 10:16:00|1743|1742.4|1742.4|1742.2|1743|1742.4|1742.4|1742|508
1623838570000|2021-06-16 10:16:10|||||||||63
1623838580000|2021-06-16 10:16:20|1742.2|1742|1742.2|1742|1742.4|1742|1742.2|1742|546
1623838590000|2021-06-16 10:16:30|1742|1741.8|1742.2|1742|1742.4|1742|1742|1741.8|551
1623838610000|2021-06-16 10:16:50|1742|1741.8|1742.2|1741.8|1742.2|1742|1741.8|1741.6|4656
1623838620000|2021-06-16 10:17:00|1742|1742|1742|1741.8|1742.2|1742|1742|1741.8|1289
1623838630000|2021-06-16 10:17:10|1742.2||1742||1742.2||1742||1484
1623838660000|2021-06-16 10:17:40|1741.8|1741.6|1742|1741.6|1742|1741.8|1741.8|1741.6|1421
1623838670000|2021-06-16 10:17:50|1741.8||1741.8||1741.8||1741.8||66
1623838680000|2021-06-16 10:18:00|1742|1741.8|1742|1741.6|1742|1741.8|1741.8|1741.6|952
1623838690000|2021-06-16 10:18:10|1741.8|1741.8|1742|1741.8|1742.2|1742|1741.8|1741.8|4496
1623838700000|2021-06-16 10:18:20|1741.8|1741.6|1740.8|1740.6|1741.8|1741.6|1740.8|1740.6|25684
1623838710000|2021-06-16 10:18:30||1740.4||1740.6||1740.6||1740.4|0
1623838720000|2021-06-16 10:18:40|1741|1740.8|1742|1741.6|1742|1741.8|1741|1740.8|49088
1623838730000|2021-06-16 10:18:50|1741.8|1741.8|1741.8|1741.6|1741.8|1741.8|1741.8|1741.6|953
1623838740000|2021-06-16 10:19:00|1742|1741.8|1742|1741.6|1742|1741.8|1741.8|1741.6|350
1623838750000|2021-06-16 10:19:10|1741.8|1741.8|1741.8|1741.6|1741.8|1741.8|1741.6|1741.4|5340
1623838760000|2021-06-16 10:19:20|1742|1742|1742|1741.8|1742.2|1742|1741.8|1741.8|4276
1623838770000|2021-06-16 10:19:30|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.6|5207
1623838780000|2021-06-16 10:19:40|1741.6|1741.4|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|0
1623838790000|2021-06-16 10:19:50||1741.4||1741.4||1741.4||1741.4|0
1623838800000|2021-06-16 10:20:00|1741.4|1741.2|1741.8|1741.6|1742|1741.8|1741.2|1741|11731
1623838810000|2021-06-16 10:20:10|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.8|1145
1623838820000|2021-06-16 10:20:20|1742.2|1741.6|1742|1741.6|1742.2|1741.6|1742|1741.6|1510
1623838830000|2021-06-16 10:20:30|1741.8|1741.4|1741.8|1741.6|1742|1741.8|1741.6|1741.4|3301
1623838840000|2021-06-16 10:20:40|1742|1741.4|1741.6|1741.4|1742|1741.4|1741.6|1741.4|654
1623838850000|2021-06-16 10:20:50|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|9678
1623838890000|2021-06-16 10:21:30|1741.8|1741.6|1741.4|1741.2|1741.8|1741.6|1741.2|1741|10376
1623838900000|2021-06-16 10:21:40||1741||1741||1741.2||1741|3227
1623838910000|2021-06-16 10:21:50|1741.2|1740.8|1741|1740.6|1741.2|1740.8|1740.8|1740.6|2004
1623838930000|2021-06-16 10:22:10||1740.8||1740.8||1740.8||1740.8|0
1623838940000|2021-06-16 10:22:20|1740.8|1740.6|1740.8|1740.6|1741|1740.8|1740.8|1740.6|1958
1623838950000|2021-06-16 10:22:30|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1019
1623838960000|2021-06-16 10:22:40|1740.4|1740.2|1740.6|1740.2|1740.6|1740.2|1740.4|1740|3669
1623838970000|2021-06-16 10:22:50|1740.4|1740|1740.4|1740|1740.4|1740.2|1740.2|1740|1573
1623838980000|2021-06-16 10:23:00|1740.2|1739.8|1739.8|1739.4|1740.2|1739.8|1739.6|1739.4|26781
1623838990000|2021-06-16 10:23:10|1740|1739.8|1740.2|1740|1740.2|1740|1740|1739.8|3927
1623839000000|2021-06-16 10:23:20|1740.4|1740.2|1740.2|1740|1740.4|1740.2|1740.2|1740|903
1623839010000|2021-06-16 10:23:30|1740|1739.8|1740|1739.6|1740|1739.8|1739.8|1739.6|4579
1623839020000|2021-06-16 10:23:40|1739.8||1740||1740||1739.8||0
1623839030000|2021-06-16 10:23:50|1739.8|1739.8|1740.2|1739.8|1740.2|1740|1739.8|1739.8|1365
1623839040000|2021-06-16 10:24:00|1740.4|1740|1740.4|1740.2|1740.4|1740.2|1740.4|1740|2371
1623839050000|2021-06-16 10:24:10|1740.2|1740|1740.2|1740|1740.2|1740|1740.2|1740|322
1623839080000|2021-06-16 10:24:40|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|0
1623839090000|2021-06-16 10:24:50|1740.2|1740|1740.6|1740.4|1740.6|1740.4|1740.2|1740|2055
1623839100000|2021-06-16 10:25:00|1740.8|1740.6|1741.2|1741|1741.4|1741|1740.8|1740.6|1534
1623839110000|2021-06-16 10:25:10|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|0
1623839120000|2021-06-16 10:25:20|1741.6|1741.4|1741.6|1741.2|1741.8|1741.6|1741.4|1741.2|2015
1623839130000|2021-06-16 10:25:30|1741.4|1741|1741.6|1741.2|1741.6|1741.2|1741.2|1741|201
1623839150000|2021-06-16 10:25:50|1741.4||1741.4||1741.4||1741.4||0
1623839160000|2021-06-16 10:26:00|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|549
1623839180000|2021-06-16 10:26:20|1741.4|1741.2|1741.4|1741|1741.4|1741.2|1741.2|1741|633
1623839190000|2021-06-16 10:26:30|1741.2|1741.2|1741.2|1741|1741.2|1741.2|1741.2|1741|1152
1623839200000|2021-06-16 10:26:40|1741|1740.8|1741.2|1741|1741.4|1741|1740.8|1740.6|1060
1623839210000|2021-06-16 10:26:50|1741|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|0
1623839220000|2021-06-16 10:27:00||1740.8||1740.8||1740.8||1740.8|0
1623839230000|2021-06-16 10:27:10|1741.2|1741|1741.2|1740.8|1741.2|1741|1741.2|1740.8|0
1623839240000|2021-06-16 10:27:20|1741.4|1741|1741.4|1741.2|1741.4|1741.2|1741.4|1741|0
1623839260000|2021-06-16 10:27:40|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.6|1741.4|0
1623839270000|2021-06-16 10:27:50||1741.2||1741.4||1741.4||1741.2|0
1623839280000|2021-06-16 10:28:00|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|701
1623839310000|2021-06-16 10:28:30|1741.6|1741.4|1741.4|1741.2|1741.6|1741.4|1741.4|1741.2|852
1623839340000|2021-06-16 10:29:00|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|881
1623839360000|2021-06-16 10:29:20|1741.8|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|401
1623839380000|2021-06-16 10:29:40|1741.6|1741.4|1741.6|1741.4|1742|1741.6|1741.6|1741.4|296
1623839390000|2021-06-16 10:29:50|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741|201
1623839400000|2021-06-16 10:30:00|1741.6|1741.4|1741.4|1741.2|1741.6|1741.4|1741.4|1741.2|856
1623839410000|2021-06-16 10:30:10|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|350
1623839440000|2021-06-16 10:30:40|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|609
1623839450000|2021-06-16 10:30:50|||||||||2005
1623839460000|2021-06-16 10:31:00|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|196
1623839500000|2021-06-16 10:31:40|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|1406
1623839520000|2021-06-16 10:32:00|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.6|203
1623839530000|2021-06-16 10:32:10||1741.8||1741.8||1741.8||1741.8|0
1623839540000|2021-06-16 10:32:20|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.6|4479
1623839550000|2021-06-16 10:32:30|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|724
1623839590000|2021-06-16 10:33:10|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|1823
1623839610000|2021-06-16 10:33:30|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|1308
1623839620000|2021-06-16 10:33:40|1741.8|1741.6|1742.2|1741.8|1742.2|1742|1741.6|1741.4|4226
1623839640000|2021-06-16 10:34:00|1742.4|1742|1742.4|1742.2|1742.6|1742.2|1742.4|1742|20
1623839650000|2021-06-16 10:34:10|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|1
1623839660000|2021-06-16 10:34:20|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.6|0
1623839670000|2021-06-16 10:34:30|1742.8|1742.4|1742.4|1742.2|1742.8|1742.4|1742.2|1742|3717
1623839680000|2021-06-16 10:34:40|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.6|1742.2|556
1623839700000|2021-06-16 10:35:00|1742.8|1742.4|1743|1742.6|1743.2|1743|1742.8|1742.4|1307
1623839720000|2021-06-16 10:35:20|1742.8|1742.4|1742.2|1742|1742.8|1742.4|1742.2|1742|2243
1623839730000|2021-06-16 10:35:30|1742.4|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|525
1623839740000|2021-06-16 10:35:40||1742.6||1742.6||1742.6||1742.6|0
1623839750000|2021-06-16 10:35:50|1743||1743||1743||1743||201
1623839770000|2021-06-16 10:36:10|1743.2|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|3755
1623839780000|2021-06-16 10:36:20|||||||||302
1623839800000|2021-06-16 10:36:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|790
1623839820000|2021-06-16 10:37:00|1743|1742.4|1742.8|1742.6|1743|1742.6|1742.8|1742.4|1326
1623839830000|2021-06-16 10:37:10|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|0
1623839840000|2021-06-16 10:37:20|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|2055
1623839850000|2021-06-16 10:37:30|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|350
1623839880000|2021-06-16 10:38:00|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|959
1623839900000|2021-06-16 10:38:20|1743|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.8|3303
1623839910000|2021-06-16 10:38:30|1743|1742.6|1743.2|1743|1743.2|1743|1743|1742.6|1750
1623839920000|2021-06-16 10:38:40||1742.8||1742.8||1742.8||1742.8|0
1623839930000|2021-06-16 10:38:50||1743||1743||1743||1743|500
1623839940000|2021-06-16 10:39:00|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|1168
1623839950000|2021-06-16 10:39:10|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1743|1742.8|350
1623839960000|2021-06-16 10:39:20|1743|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.6|1934
1623840000000|2021-06-16 10:40:00|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|1186
1623840020000|2021-06-16 10:40:20|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|146
1623840030000|2021-06-16 10:40:30|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1743|1742.8|651
1623840040000|2021-06-16 10:40:40||1743||1743||1743||1743|0
1623840060000|2021-06-16 10:41:00|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|1125
1623840070000|2021-06-16 10:41:10|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|551
1623840080000|2021-06-16 10:41:20|1743.2||1743.2||1743.2||1743.2||0
1623840100000|2021-06-16 10:41:40|1743||1743||1743||1743||0
1623840110000|2021-06-16 10:41:50|1742.8|1742.6|1743.2|1742.8|1743.2|1742.8|1742.8|1742.6|2200
1623840130000|2021-06-16 10:42:10|1743|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.6|12
1623840140000|2021-06-16 10:42:20|1742.8|1742.8|1742.8|1742.6|1742.8|1742.8|1742.8|1742.6|551
1623840150000|2021-06-16 10:42:30|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|348
1623840170000|2021-06-16 10:42:50|1742.8|1742.6|1742.8|1742.4|1743.2|1742.8|1742.6|1742.4|3583
1623840180000|2021-06-16 10:43:00||1742.6||1742.6||1742.6||1742.6|0
1623840190000|2021-06-16 10:43:10|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|937
1623840200000|2021-06-16 10:43:20|1742.8|1742.2|1742.4|1742.2|1742.8|1742.2|1742.4|1742.2|1270
1623840210000|2021-06-16 10:43:30|1742.6||1742.4||1742.6||1742.4||645
1623840220000|2021-06-16 10:43:40|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.4|2310
1623840230000|2021-06-16 10:43:50|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|350
1623840240000|2021-06-16 10:44:00|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|2932
1623840250000|2021-06-16 10:44:10|1742.2|1742|1742.2|1742|1742.2|1742.2|1742.2|1742|3350
1623840260000|2021-06-16 10:44:20|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742|1741.8|2342
1623840270000|2021-06-16 10:44:30|1742.4|1742.2|1742.2|1741.8|1742.4|1742.2|1742|1741.8|2172
1623840280000|2021-06-16 10:44:40|1742.4|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|1541
1623840310000|2021-06-16 10:45:10|1742.2|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742.2|560
1623840330000|2021-06-16 10:45:30|1742.2|1742|1742.2|1742|1742.2|1742|1742|1741.8|2756
1623840340000|2021-06-16 10:45:40|1742.4||1742.4||1742.4||1742.2||0
1623840350000|2021-06-16 10:45:50|1742.2||1742.2||1742.2||1742.2||0
1623840360000|2021-06-16 10:46:00|1742.4||1742.2||1742.4||1742.2||0
1623840370000|2021-06-16 10:46:10|1742.4|1742.2|1742.2|1742|1742.6|1742.4|1742.2|1742|2333
1623840380000|2021-06-16 10:46:20|1742.4|1741.8|1742.2|1741.8|1742.4|1741.8|1742.2|1741.8|2769
1623840390000|2021-06-16 10:46:30||1742||1741.8||1742||1741.8|0
1623840400000|2021-06-16 10:46:40|1742||1742||1742||1742||0
1623840410000|2021-06-16 10:46:50|1741.8|1741.6|1741.8|1741.6|1741.8|1741.8|1741.8|1741.6|0
1623840420000|2021-06-16 10:47:00|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|2244
1623840440000|2021-06-16 10:47:20|1741.8|1741.6|1741.8|1741.6|1742|1741.8|1741.8|1741.6|1623
1623840450000|2021-06-16 10:47:30|1742||1742||1742||1742||0
1623840460000|2021-06-16 10:47:40|1741.8||1741.8||1741.8||1741.8||0
1623840470000|2021-06-16 10:47:50|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|1790
1623840480000|2021-06-16 10:48:00|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|204
1623840490000|2021-06-16 10:48:10|1741.6|1741.6|1741.8|1741.4|1742|1741.6|1741.6|1741.4|2019
1623840500000|2021-06-16 10:48:20|1742|1741.6|1742.2|1742|1742.2|1742|1742|1741.6|3531
1623840510000|2021-06-16 10:48:30||1741.8||1742||1742||1741.8|0
1623840520000|2021-06-16 10:48:40|||||||||8
1623840530000|2021-06-16 10:48:50|||||||||46
1623840560000|2021-06-16 10:49:20|1742.4||1742.2||1742.4||1742.2||1296
1623840570000|2021-06-16 10:49:30|1742|1741.8|1741.4|1741.2|1742|1741.8|1741.2|1741|4535
1623840580000|2021-06-16 10:49:40|1741.6|1741.4|1742.4|1742|1742.4|1742.2|1741.6|1741.4|22963
1623840590000|2021-06-16 10:49:50|1742.2|1741.8|1742.4|1742.2|1742.4|1742.2|1742|1741.8|3316
1623840600000|2021-06-16 10:50:00|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|1342
1623840610000|2021-06-16 10:50:10|1742.6|1742|1742.2|1741.8|1742.6|1742|1742.2|1741.8|1336
1623840620000|2021-06-16 10:50:20|1742|1741.6|1742.2|1741.8|1742.2|1742|1741.8|1741.4|4263
1623840630000|2021-06-16 10:50:30||1742||1742||1742||1741.8|0
1623840640000|2021-06-16 10:50:40||1741.8||1741.8||1742||1741.8|0
1623840650000|2021-06-16 10:50:50|1742|1741.6|1742.2|1742|1742.2|1742|1742|1741.6|4432
1623840660000|2021-06-16 10:51:00||1741.8||1741.8||1741.8||1741.8|0
1623840670000|2021-06-16 10:51:10||1742||1742||1742||1742|350
1623840680000|2021-06-16 10:51:20|1742.4|1742.2|1742.8|1742.6|1742.8|1742.6|1742.4|1742.2|1206
1623840690000|2021-06-16 10:51:30|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|0
1623840700000|2021-06-16 10:51:40|1743.2|1743|1743.2|1743|1743.6|1743.2|1743.2|1743|1859
1623840710000|2021-06-16 10:51:50|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|2096
1623840720000|2021-06-16 10:52:00|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|700
1623840730000|2021-06-16 10:52:10||1743.4||1743.6||1743.6||1743.4|0
1623840740000|2021-06-16 10:52:20|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|1562
1623840750000|2021-06-16 10:52:30|1743.4|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|824
1623840760000|2021-06-16 10:52:40|1743.2|1743|1743.2|1742.8|1743.2|1743|1743|1742.8|3754
1623840790000|2021-06-16 10:53:10|1743.4|1743|1743.4|1743|1743.4|1743.2|1743.4|1743|953
1623840800000|2021-06-16 10:53:20|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|0
1623840810000|2021-06-16 10:53:30|1743.4|1743|1743.4|1743.2|1743.6|1743.4|1743.4|1743|2351
1623840830000|2021-06-16 10:53:50|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|0
1623840850000|2021-06-16 10:54:10|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|2141
1623840880000|2021-06-16 10:54:40|||||||||2040
1623840890000|2021-06-16 10:54:50|1743.2|1743|1743.4|1743|1743.4|1743.2|1743.2|1742.8|1328
1623840900000|2021-06-16 10:55:00|1743.2||1743.2||1743.2||1743.2||0
1623840920000|2021-06-16 10:55:20||1742.8||1742.8||1742.8||1742.8|0
1623840930000|2021-06-16 10:55:30||1743||1743||1743||1743|0
1623840940000|2021-06-16 10:55:40|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|510
1623840950000|2021-06-16 10:55:50|||||||||458
1623840960000|2021-06-16 10:56:00|1743|1742.8|1743|1742.6|1743|1742.8|1743|1742.6|233
1623840970000|2021-06-16 10:56:10|1743.2|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.6|300
1623840980000|2021-06-16 10:56:20||1743||1742.8||1743||1742.8|0
1623840990000|2021-06-16 10:56:30|1743.4|1743|1743.2|1743|1743.4|1743.2|1743.2|1743|4621
1623841020000|2021-06-16 10:57:00|1743|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.8|3223
1623841030000|2021-06-16 10:57:10|1743|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.4|0
1623841040000|2021-06-16 10:57:20|1743|1742.8|1742.6|1742.4|1743|1742.8|1742.6|1742.4|703
1623841050000|2021-06-16 10:57:30|1742.8||1742.8||1742.8||1742.8||0
1623841060000|2021-06-16 10:57:40|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|3339
1623841070000|2021-06-16 10:57:50|1742.4||1742.4||1742.4||1742.4||0
1623841080000|2021-06-16 10:58:00|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|2450
1623841100000|2021-06-16 10:58:20|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1159
1623841130000|2021-06-16 10:58:50|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|3675
1623841140000|2021-06-16 10:59:00|1742.8|1742.6|1742.6|1742.4|1742.8|1742.6|1742.6|1742.2|2441
1623841150000|2021-06-16 10:59:10|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1381
1623841170000|2021-06-16 10:59:30|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|602
1623841180000|2021-06-16 10:59:40|1742.4|1742.2|1742.2|1741.8|1742.4|1742.2|1742|1741.8|6844
1623841190000|2021-06-16 10:59:50|1742|1742|1742.2|1742|1742.4|1742.2|1742|1741.8|20769
1623841200000|2021-06-16 11:00:00|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|2566
1623841210000|2021-06-16 11:00:10|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.4|1742.2|8281
1623841220000|2021-06-16 11:00:20|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|540
1623841230000|2021-06-16 11:00:30|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|1856
1623841240000|2021-06-16 11:00:40|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|329
1623841250000|2021-06-16 11:00:50|1742.2|1742|1742.2|1742|1742.4|1742.2|1742|1741.8|11978
1623841260000|2021-06-16 11:01:00|1742.4|1742.2|1742.6|1742.2|1742.6|1742.4|1742.4|1742|2016
1623841280000|2021-06-16 11:01:20|1742.4|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|2265
1623841340000|2021-06-16 11:02:20|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|2181
1623841350000|2021-06-16 11:02:30|1742.4|1742.2|1742.2|1742|1742.6|1742.4|1742.2|1742|11881
1623841360000|2021-06-16 11:02:40|1742.4||1742.2||1742.4||1742.2||0
1623841370000|2021-06-16 11:02:50|1742|1741.8|1742|1741.8|1742.6|1742.4|1742|1741.8|24083
1623841380000|2021-06-16 11:03:00|1742.2||1742.2||1742.2||1742.2||916
1623841390000|2021-06-16 11:03:10|1742|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|2218
1623841400000|2021-06-16 11:03:20||1742||1741.8||1742||1741.8|0
1623841410000|2021-06-16 11:03:30|1742|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|1824
1623841420000|2021-06-16 11:03:40|1742||1742||1742.2||1742||514
1623841430000|2021-06-16 11:03:50|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|190
1623841440000|2021-06-16 11:04:00|1742.4|1742.2|1742.6|1742.4|1742.8|1742.4|1742.4|1742.2|45
1623841450000|2021-06-16 11:04:10|1742.8||1742.6||1742.8||1742.6||0
1623841460000|2021-06-16 11:04:20|1742.8||1742.8||1742.8||1742.6||0
1623841470000|2021-06-16 11:04:30|1742.6|1742.6|1742.6|1742.4|1742.6|1742.6|1742.6|1742.4|1000
1623841490000|2021-06-16 11:04:50|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1849
1623841500000|2021-06-16 11:05:00||1742||1742||1742||1742|0
1623841510000|2021-06-16 11:05:10|1742.2|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|0
1623841520000|2021-06-16 11:05:20|1742|1741.8|1742|1741.8|1742|1742|1742|1741.8|2971
1623841530000|2021-06-16 11:05:30|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|152
1623841540000|2021-06-16 11:05:40|||||||||690
1623841550000|2021-06-16 11:05:50||1741.4||1741.6||1741.6||1741.4|0
1623841560000|2021-06-16 11:06:00|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|1017
1623841570000|2021-06-16 11:06:10|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|2053
1623841580000|2021-06-16 11:06:20|1742|1741.8|1742.2|1741.8|1742.2|1741.8|1742|1741.8|690
1623841590000|2021-06-16 11:06:30|1742|1741.6|1741.6|1741.4|1742.2|1741.6|1741.4|1741.2|3525
1623841600000|2021-06-16 11:06:40|||||||||824
1623841620000|2021-06-16 11:07:00|1741.4|1741.2|1741.4|1741.2|1741.4|1741.4|1741.4|1741.2|1396
1623841630000|2021-06-16 11:07:10|1741.6||1741.4||1741.6||1741.4||0
1623841640000|2021-06-16 11:07:20|1741.2|1741|1741|1740.8|1741.4|1741|1741|1740.8|16312
1623841650000|2021-06-16 11:07:30|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.8|1740.4|7278
1623841660000|2021-06-16 11:07:40|1740.8||1741||1741||1740.8||2199
1623841670000|2021-06-16 11:07:50||1740.8||1740.8||1740.8||1740.6|600
1623841690000|2021-06-16 11:08:10|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|2409
1623841700000|2021-06-16 11:08:20|1741|1740.8|1741|1740.8|1741|1741|1741|1740.8|640
1623841710000|2021-06-16 11:08:30|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|0
1623841730000|2021-06-16 11:08:50|1741.2|1741|1741.2|1741|1741.4|1741.2|1741.2|1741|1829
1623841740000|2021-06-16 11:09:00|1741.4|1740.8|1741|1740.6|1741.4|1740.8|1741|1740.6|1100
1623841750000|2021-06-16 11:09:10|1740.8|1740.4|1740.8|1740.4|1741|1740.4|1740.6|1740.4|0
1623841760000|2021-06-16 11:09:20|1740.6|1740.6|1740.6|1740.4|1740.6|1740.6|1740.6|1740.4|350
1623841780000|2021-06-16 11:09:40|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|496
1623841800000|2021-06-16 11:10:00|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|2346
1623841810000|2021-06-16 11:10:10|1740.4|1740.2|1740.4|1740.2|1740.6|1740.2|1740|1739.8|58413
1623841830000|2021-06-16 11:10:30|1740.2|1740|1740.6|1740.4|1740.6|1740.4|1740.2|1740|2585
1623841840000|2021-06-16 11:10:40|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|231
1623841850000|2021-06-16 11:10:50|1740.6|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|7800
1623841860000|2021-06-16 11:11:00||1740.4||1740.6||1740.6||1740.4|0
1623841870000|2021-06-16 11:11:10|1741|1740.8|1741|1740.8|1741.2|1741|1741|1740.8|6424
1623841890000|2021-06-16 11:11:30|||||||||200
1623841900000|2021-06-16 11:11:40|1740.8|1740.6|1741|1740.6|1741|1740.6|1740.8|1740.6|2696
1623841920000|2021-06-16 11:12:00|1741.2|1740.8|1741|1740.8|1741.2|1741|1741|1740.8|5202
1623841930000|2021-06-16 11:12:10||1740.6||1740.8||1740.8||1740.6|1944
1623841950000|2021-06-16 11:12:30|||||||||530
1623841980000|2021-06-16 11:13:00|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|745
1623841990000|2021-06-16 11:13:10|1741|1740.8|1741|1740.8|1741.2|1741|1741|1740.8|5162
1623842000000|2021-06-16 11:13:20|1741.2|1741|1741.6|1741.4|1741.6|1741.4|1741.2|1741|3202
1623842010000|2021-06-16 11:13:30|1741.8|1741.6|1741.6|1741.4|1742|1741.6|1741.6|1741.4|700
1623842030000|2021-06-16 11:13:50|1741.4|1741.2|1741.6|1741.2|1741.6|1741.2|1741.4|1741.2|1093
1623842040000|2021-06-16 11:14:00|1741.4||1741.4||1741.4||1741.4||0
1623842050000|2021-06-16 11:14:10|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|3773
1623842070000|2021-06-16 11:14:30|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|204
1623842080000|2021-06-16 11:14:40|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|433
1623842100000|2021-06-16 11:15:00|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|966
1623842120000|2021-06-16 11:15:20|1741|1740.8|1741.2|1741|1741.4|1741.2|1741|1740.8|9212
1623842130000|2021-06-16 11:15:30|||||||||662
1623842140000|2021-06-16 11:15:40|1741|1740.8|1741.6|1741.4|1741.6|1741.4|1741|1740.8|6849
1623842170000|2021-06-16 11:16:10|1741.4|1741.2|1741.4|1741|1741.6|1741.2|1741.2|1741|4162
1623842180000|2021-06-16 11:16:20||1741.2||1741.2||1741.2||1741|0
1623842190000|2021-06-16 11:16:30|1741.6||1741.6||1741.6||1741.4||0
1623842200000|2021-06-16 11:16:40|1741.8|1741.4|1741.8|1741.6|1741.8|1741.6|1741.8|1741.4|479
1623842210000|2021-06-16 11:16:50|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1232
1623842220000|2021-06-16 11:17:00|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.6|1741.4|3079
1623842230000|2021-06-16 11:17:10|1741.8||1741.8||1741.8||1741.8||0
1623842240000|2021-06-16 11:17:20|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|2523
1623842250000|2021-06-16 11:17:30|||||||||415
1623842260000|2021-06-16 11:17:40|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|2998
1623842270000|2021-06-16 11:17:50|1742|1741.8|1742|1741.8|1742.2|1742|1742|1741.6|4937
1623842290000|2021-06-16 11:18:10|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|0
1623842310000|2021-06-16 11:18:30|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|0
1623842320000|2021-06-16 11:18:40|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1474
1623842330000|2021-06-16 11:18:50|1742||1742||1742||1742||0
1623842340000|2021-06-16 11:19:00|||||||||70
1623842360000|2021-06-16 11:19:20|1741.8||1741.8||1741.8||1741.8||500
1623842390000|2021-06-16 11:19:50|||||||||454
1623842400000|2021-06-16 11:20:00|||||||||258
1623842430000|2021-06-16 11:20:30|||||||||150
1623842440000|2021-06-16 11:20:40|||||||||366
1623842460000|2021-06-16 11:21:00|1742||1741.8||1742||1741.8||659
1623842470000|2021-06-16 11:21:10|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.6|1679
1623842480000|2021-06-16 11:21:20|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|3880
1623842490000|2021-06-16 11:21:30|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.2|1742|7617
1623842500000|2021-06-16 11:21:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|5342
1623842510000|2021-06-16 11:21:50|1743|1742.4|1742.6|1742.4|1743|1742.4|1742.6|1742.4|3115
1623842520000|2021-06-16 11:22:00|1742.8|1742.6|1742.4|1742.2|1742.8|1742.6|1742.4|1742.2|5192
1623842540000|2021-06-16 11:22:20|||||||||63
1623842550000|2021-06-16 11:22:30|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|658
1623842560000|2021-06-16 11:22:40|1742.4||1742.4||1742.4||1742.2||0
1623842570000|2021-06-16 11:22:50|1742.2||1742.2||1742.2||1742.2||80
1623842580000|2021-06-16 11:23:00|1742|1741.8|1742.4|1742|1742.4|1742.2|1742|1741.8|4321
1623842600000|2021-06-16 11:23:20|1742.6|1742.2|1743.2|1743|1743.2|1743|1742.6|1742.2|6267
1623842610000|2021-06-16 11:23:30|1743.4||1743.4||1743.4||1743.2||0
1623842620000|2021-06-16 11:23:40|1743.2||1743.2||1743.2||1743.2||0
1623842630000|2021-06-16 11:23:50|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743.2|330
1623842650000|2021-06-16 11:24:10|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1794
1623842670000|2021-06-16 11:24:30|||||||||209
1623842680000|2021-06-16 11:24:40|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|6754
1623842700000|2021-06-16 11:25:00|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|982
1623842710000|2021-06-16 11:25:10|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|512
1623842720000|2021-06-16 11:25:20|1744|1743.8|1744|1743.8|1744.2|1743.8|1744|1743.8|297
1623842730000|2021-06-16 11:25:30|||||||||250
1623842740000|2021-06-16 11:25:40|1744.2|1744|1744.8|1744.6|1744.8|1744.6|1744.2|1744|10604
1623842750000|2021-06-16 11:25:50|1745|1744.4|1744.6|1744.2|1745|1744.4|1744.2|1743.8|28271
1623842760000|2021-06-16 11:26:00|1744.4|1744.4|1744.8|1744.6|1744.8|1744.6|1744.4|1744.4|1001
1623842770000|2021-06-16 11:26:10|1744.6|1744.4|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|866
1623842780000|2021-06-16 11:26:20|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|730
1623842790000|2021-06-16 11:26:30|1745|1744.8|1745|1744.6|1745|1744.8|1745|1744.6|0
1623842800000|2021-06-16 11:26:40|1744.8|1744.8|1744.4|1744.2|1745|1744.8|1744.4|1744.2|9487
1623842810000|2021-06-16 11:26:50|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|1159
1623842820000|2021-06-16 11:27:00|1744.4|1744|1743.6|1743.4|1744.4|1744|1743.6|1743.4|3594
1623842840000|2021-06-16 11:27:20|1743.8||1743.6||1743.8||1743.6||5500
1623842850000|2021-06-16 11:27:30|||||||||712
1623842860000|2021-06-16 11:27:40|1743.8|1743.6|1744.4|1744|1744.4|1744|1743.8|1743.6|1376
1623842870000|2021-06-16 11:27:50|1744.2|1743.8|1744.2|1744|1744.2|1744|1744|1743.6|5845
1623842880000|2021-06-16 11:28:00|1744.4||1744.2||1744.4||1744.2||1557
1623842890000|2021-06-16 11:28:10|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|7
1623842900000|2021-06-16 11:28:20|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1934
1623842910000|2021-06-16 11:28:30|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.4|3317
1623842920000|2021-06-16 11:28:40|||||||||100
1623842930000|2021-06-16 11:28:50|1744.4|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|1520
1623842940000|2021-06-16 11:29:00|||||||||816
1623842960000|2021-06-16 11:29:20|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.4|1744|1011
1623842970000|2021-06-16 11:29:30|1744.2|1744.2|1744.6|1744.2|1744.6|1744.4|1744.2|1744.2|860
1623842980000|2021-06-16 11:29:40|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.4|1744|0
1623842990000|2021-06-16 11:29:50||1744.2||1744.2||1744.2||1744.2|0
1623843000000|2021-06-16 11:30:00|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744.4|1744|201
1623843010000|2021-06-16 11:30:10||1744.2||1744||1744.2||1744|0
1623843040000|2021-06-16 11:30:40|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|2598
1623843060000|2021-06-16 11:31:00|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744|0
1623843070000|2021-06-16 11:31:10|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|201
1623843080000|2021-06-16 11:31:20||1744||1744||1744||1744|0
1623843090000|2021-06-16 11:31:30||1744.2||1744.2||1744.2||1744.2|0
1623843120000|2021-06-16 11:32:00|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|300
1623843150000|2021-06-16 11:32:30|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.4|1326
1623843170000|2021-06-16 11:32:50|1743.6|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|712
1623843200000|2021-06-16 11:33:20|1743.4||1743.4||1743.6||1743.4||507
1623843210000|2021-06-16 11:33:30|1743.6||1743.4||1743.6||1743.4||0
1623843230000|2021-06-16 11:33:50|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|690
1623843240000|2021-06-16 11:34:00|1743|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|2548
1623843250000|2021-06-16 11:34:10||1742.8||1742.6||1742.8||1742.6|0
1623843260000|2021-06-16 11:34:20|1743.2|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|1465
1623843270000|2021-06-16 11:34:30|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|0
1623843280000|2021-06-16 11:34:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|142
1623843290000|2021-06-16 11:34:50|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1743|1742.8|356
1623843300000|2021-06-16 11:35:00|1743|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.6|201
1623843320000|2021-06-16 11:35:20|1742.6|1742.4|1743|1742.8|1743|1742.8|1742.6|1742.2|2899
1623843330000|2021-06-16 11:35:30|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|623
1623843340000|2021-06-16 11:35:40|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1001
1623843350000|2021-06-16 11:35:50|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|3879
1623843360000|2021-06-16 11:36:00|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|974
1623843370000|2021-06-16 11:36:10|1743.4|1743|1743.4|1743|1743.4|1743|1743.2|1743|1663
1623843380000|2021-06-16 11:36:20|1743.6|1743.2|1743.6|1743.2|1743.6|1743.4|1743.6|1743.2|551
1623843400000|2021-06-16 11:36:40|1743.4|1743|1743.2|1743|1743.4|1743.2|1743.2|1742.8|4987
1623843410000|2021-06-16 11:36:50||1742.8||1743||1743||1742.8|0
1623843420000|2021-06-16 11:37:00|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|0
1623843450000|2021-06-16 11:37:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.8|1742.4|201
1623843460000|2021-06-16 11:37:40||1742.6||1742.6||1742.6||1742.6|800
1623843470000|2021-06-16 11:37:50|1743|1742.4|1742.8|1742.6|1743|1742.8|1742.8|1742.4|521
1623843480000|2021-06-16 11:38:00|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|1782
1623843490000|2021-06-16 11:38:10|1742.6||1742.6||1742.6||1742.6||0
1623843500000|2021-06-16 11:38:20|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.6|1742.2|4423
1623843520000|2021-06-16 11:38:40|1742.4|1742|1742.8|1742.6|1742.8|1742.6|1742.2|1742|6102
1623843530000|2021-06-16 11:38:50|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|1712
1623843540000|2021-06-16 11:39:00|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743.2|911
1623843560000|2021-06-16 11:39:20|||||||||307
1623843570000|2021-06-16 11:39:30|||||||||124
1623843580000|2021-06-16 11:39:40|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.4|344
1623843590000|2021-06-16 11:39:50|1743.8|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|594
1623843600000|2021-06-16 11:40:00|||||||||3000
1623843610000|2021-06-16 11:40:10|1744|1743.8|1744.4|1744|1744.4|1744|1744|1743.8|1868
1623843620000|2021-06-16 11:40:20|1744.2|1744.2|1744.4|1744.2|1744.4|1744.2|1744|1743.8|601
1623843630000|2021-06-16 11:40:30|1744.2|1744|1743.8|1743.6|1744.2|1744|1743.6|1743.4|2787
1623843640000|2021-06-16 11:40:40|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|1312
1623843660000|2021-06-16 11:41:00||1743.4||1743.6||1743.6||1743.4|0
1623843670000|2021-06-16 11:41:10||1743.4||1743.6||1743.6||1743.4|300
1623843680000|2021-06-16 11:41:20|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|1256
1623843700000|2021-06-16 11:41:40|1743.8||1743.8||1743.8||1743.8||0
1623843720000|2021-06-16 11:42:00|1744||1743.8||1744||1743.8||0
1623843730000|2021-06-16 11:42:10|||||||||500
1623843740000|2021-06-16 11:42:20|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|12
1623843750000|2021-06-16 11:42:30||1743.8||1743.8||1743.8||1743.8|0
1623843780000|2021-06-16 11:43:00|1744.2|1744|1744.8|1744.4|1744.8|1744.4|1744.2|1744|752
1623843790000|2021-06-16 11:43:10|1744.6||1744.8||1744.8||1744.6||0
1623843800000|2021-06-16 11:43:20|1744.6|1744.2|1744.2|1743.8|1744.6|1744.2|1744.2|1743.8|1329
1623843830000|2021-06-16 11:43:50|1744||1744||1744||1744||0
1623843840000|2021-06-16 11:44:00|1744.2||1744.2||1744.2||1744.2||977
1623843850000|2021-06-16 11:44:10|1744||1744||1744||1744||0
1623843860000|2021-06-16 11:44:20||1743.6||1743.8||1743.8||1743.6|0
1623843870000|2021-06-16 11:44:30|1744.2|1744|1744.2|1743.8|1744.2|1744|1744|1743.8|350
1623843880000|2021-06-16 11:44:40||1744||1743.8||1744||1743.8|12
1623843890000|2021-06-16 11:44:50||1744||1744||1744||1744|714
1623843900000|2021-06-16 11:45:00|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|453
1623843910000|2021-06-16 11:45:10|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|201
1623843930000|2021-06-16 11:45:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|189
1623843940000|2021-06-16 11:45:40|1744||1744||1744||1744||0
1623843950000|2021-06-16 11:45:50|1743.8|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.8|0
1623843960000|2021-06-16 11:46:00||1743.6||1743.8||1743.8||1743.6|0
1623843970000|2021-06-16 11:46:10|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|600
1623843980000|2021-06-16 11:46:20|1744|1743.8|1744|1743.8|1744.2|1744|1744|1743.8|514
1623843990000|2021-06-16 11:46:30|1744.2|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.6|747
1623844030000|2021-06-16 11:47:10||1744||1744||1744||1744|0
1623844040000|2021-06-16 11:47:20|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744.2|574
1623844050000|2021-06-16 11:47:30|1744.4|1744|1744.4|1744|1744.4|1744|1744.2|1744|654
1623844060000|2021-06-16 11:47:40|1744.2||1744.2||1744.2||1744.2||0
1623844080000|2021-06-16 11:48:00|||||||||1000
1623844090000|2021-06-16 11:48:10|||||||||725
1623844130000|2021-06-16 11:48:50|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|857
1623844140000|2021-06-16 11:49:00|1744.2||1744.2||1744.2||1744||608
1623844170000|2021-06-16 11:49:30|1744|1744|1744.2|1744|1744.2|1744|1744|1744|582
1623844190000|2021-06-16 11:49:50|1744|1743.8|1744|1743.8|1744.2|1743.8|1744|1743.8|1129
1623844200000|2021-06-16 11:50:00|1744.2||1744||1744.2||1744||1000
1623844210000|2021-06-16 11:50:10|1744.2||1744.2||1744.2||1744.2||0
1623844220000|2021-06-16 11:50:20||1744||1744||1744||1744|0
1623844230000|2021-06-16 11:50:30|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|0
1623844240000|2021-06-16 11:50:40|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|5880
1623844250000|2021-06-16 11:50:50|1744.2||1744||1744.2||1744||1030
1623844260000|2021-06-16 11:51:00|1744.2|1744|1744.6|1744.2|1744.6|1744.2|1744.2|1744|407
1623844270000|2021-06-16 11:51:10|1744.8|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|557
1623844280000|2021-06-16 11:51:20|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744|408
1623844300000|2021-06-16 11:51:40|1744.6|1744.4|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|2982
1623844310000|2021-06-16 11:51:50|1745|1744.6|1744.8|1744.6|1745|1744.8|1744.8|1744.6|2825
1623844320000|2021-06-16 11:52:00|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|526
1623844330000|2021-06-16 11:52:10|1744.4|1744.2|1744.2|1744|1744.6|1744.2|1744.2|1744|2868
1623844340000|2021-06-16 11:52:20|1744.4||1744.4||1744.4||1744.4||0
1623844360000|2021-06-16 11:52:40|1744.2||1744.2||1744.2||1744.2||0
1623844370000|2021-06-16 11:52:50|1744.4|1743.8|1743.8|1743.6|1744.4|1744|1743.8|1743.6|1047
1623844380000|2021-06-16 11:53:00|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|551
1623844390000|2021-06-16 11:53:10|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1623844400000|2021-06-16 11:53:20|1743.6||1743.8||1743.8||1743.6||0
1623844430000|2021-06-16 11:53:50|1743.6||1743.6||1743.6||1743.6||0
1623844440000|2021-06-16 11:54:00||1743.2||1743.2||1743.2||1743.2|0
1623844450000|2021-06-16 11:54:10||1743.4||1743.4||1743.4||1743.4|0
1623844460000|2021-06-16 11:54:20|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.4|910
1623844470000|2021-06-16 11:54:30||1743.6||1743.6||1743.6||1743.6|0
1623844480000|2021-06-16 11:54:40|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|651
1623844500000|2021-06-16 11:55:00|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|353
1623844510000|2021-06-16 11:55:10|1744.2||1744.2||1744.2||1744.2||0
1623844520000|2021-06-16 11:55:20|1744||1744||1744||1744||37
1623844530000|2021-06-16 11:55:30|1744.2||1744||1744.2||1744||0
1623844560000|2021-06-16 11:56:00|1744.2|1744|1744.2|1743.8|1744.2|1744|1744|1743.8|916
1623844570000|2021-06-16 11:56:10|1744||1744||1744||1744||0
1623844590000|2021-06-16 11:56:30|1744.2|1744|1744.2|1744|1744.4|1744|1744.2|1744|203
1623844600000|2021-06-16 11:56:40|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|0
1623844610000|2021-06-16 11:56:50|1744.2|1744|1744.4|1744|1744.4|1744|1744.2|1744|9
1623844620000|2021-06-16 11:57:00|1744.2||1744.4||1744.4||1744.2||0
1623844630000|2021-06-16 11:57:10||1744.2||1744.2||1744.2||1744.2|1054
1623844660000|2021-06-16 11:57:40|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|701
1623844670000|2021-06-16 11:57:50|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|2134
1623844690000|2021-06-16 11:58:10|1744.4||1744.4||1744.4||1744.4||0
1623844700000|2021-06-16 11:58:20|1744.2||1744.2||1744.2||1744.2||300
1623844710000|2021-06-16 11:58:30|||||||||200
1623844720000|2021-06-16 11:58:40|1744|1743.8|1744|1743.8|1744.2|1743.8|1744|1743.8|500
1623844740000|2021-06-16 11:59:00|||||||||1199
1623844760000|2021-06-16 11:59:20|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1136
1623844770000|2021-06-16 11:59:30||1743.2||1743.2||1743.2||1743.2|0
1623844790000|2021-06-16 11:59:50||1743.4||1743.4||1743.4||1743.2|0
1623844800000|2021-06-16 12:00:00|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1706
1623844830000|2021-06-16 12:00:30|||||||||1800
1623844840000|2021-06-16 12:00:40|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|1025
1623844850000|2021-06-16 12:00:50|1744|1743.6|1743.8|1743.6|1744|1743.6|1743.6|1743.4|1155
1623844860000|2021-06-16 12:01:00|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|2623
1623844910000|2021-06-16 12:01:50|1744|1743.8|1744.2|1744|1744.4|1744.2|1744|1743.8|3412
1623844920000|2021-06-16 12:02:00|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744|1743.8|1773
1623844930000|2021-06-16 12:02:10|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|17
1623844940000|2021-06-16 12:02:20|1744.2|1744|1744.2|1744|1744.2|1744|1744|1743.8|1082
1623844950000|2021-06-16 12:02:30|||||||||21
1623845000000|2021-06-16 12:03:20|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|3088
1623845010000|2021-06-16 12:03:30|1744.2|1744.2|1744.6|1744.2|1744.6|1744.4|1744.2|1744.2|2453
1623845020000|2021-06-16 12:03:40|1744.4|1744|1744|1743.8|1744.4|1744|1744|1743.8|1457
1623845030000|2021-06-16 12:03:50||1743.6||1743.6||1743.6||1743.6|0
1623845040000|2021-06-16 12:04:00|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1623845050000|2021-06-16 12:04:10||1743.6||1743.6||1743.6||1743.6|0
1623845060000|2021-06-16 12:04:20|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|201
1623845080000|2021-06-16 12:04:40|||||||||116
1623845090000|2021-06-16 12:04:50|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|200
1623845100000|2021-06-16 12:05:00|||||||||750
1623845110000|2021-06-16 12:05:10||1742.8||1742.8||1742.8||1742.8|99
1623845120000|2021-06-16 12:05:20||1743||1743||1743||1743|0
1623845130000|2021-06-16 12:05:30||1742.8||1742.8||1742.8||1742.8|0
1623845140000|2021-06-16 12:05:40||1742.6||1742.8||1742.8||1742.6|500
1623845150000|2021-06-16 12:05:50|1743|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|1071
1623845160000|2021-06-16 12:06:00|1742.8|1742.6|1743.8|1743.4|1743.8|1743.4|1742.8|1742.6|8340
1623845170000|2021-06-16 12:06:10|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|550
1623845180000|2021-06-16 12:06:20|1743.6|1743.4|1743.8|1743.4|1743.8|1743.4|1743.6|1743.4|290
1623845190000|2021-06-16 12:06:30|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|2068
1623845200000|2021-06-16 12:06:40||1743||1743||1743||1743|0
1623845210000|2021-06-16 12:06:50||1743.2||1743.2||1743.2||1743.2|1100
1623845220000|2021-06-16 12:07:00||1743||1743||1743.2||1743|513
1623845230000|2021-06-16 12:07:10|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1743|1742.8|1370
1623845240000|2021-06-16 12:07:20|1743.2|1743|1743.6|1743.2|1743.6|1743.4|1743.2|1743|2384
1623845250000|2021-06-16 12:07:30|1743.4|1743|1743.4|1743|1743.6|1743|1743.4|1743|0
1623845260000|2021-06-16 12:07:40|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1742.8|1742.6|1203
1623845280000|2021-06-16 12:08:00|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.6|1742.4|2611
1623845290000|2021-06-16 12:08:10|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|0
1623845300000|2021-06-16 12:08:20|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742.4|1742|0
1623845320000|2021-06-16 12:08:40|1742.2|1741.8|1741.6|1741.4|1742.2|1741.8|1741.6|1741.4|2811
1623845330000|2021-06-16 12:08:50|1741.4|1741.2|1741.4|1741|1741.4|1741.2|1741.4|1741|507
1623845350000|2021-06-16 12:09:10|1741.2|1741.2|1741.2|1741|1741.4|1741.2|1741.2|1741|2850
1623845360000|2021-06-16 12:09:20|1741.4|1741.2|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|2343
1623845370000|2021-06-16 12:09:30|1741.6|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|4002
1623845380000|2021-06-16 12:09:40||1741.2||1741.2||1741.2||1741.2|0
1623845390000|2021-06-16 12:09:50|1741.8|1741.4|1742.2|1741.8|1742.2|1741.8|1741.8|1741.4|1484
1623845400000|2021-06-16 12:10:00||1742||1742||1742||1742|1373
1623845410000|2021-06-16 12:10:10|1742.4|1742.2|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|2204
1623845420000|2021-06-16 12:10:20|1742.4|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|2182
1623845430000|2021-06-16 12:10:30|1742.2||1742.4||1742.4||1742.2||0
1623845440000|2021-06-16 12:10:40||1742.2||1742.2||1742.2||1742.2|300
1623845450000|2021-06-16 12:10:50|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|0
1623845460000|2021-06-16 12:11:00|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|201
1623845490000|2021-06-16 12:11:30|1742.2|1742|1742.2|1742|1742.2|1742.2|1742.2|1742|510
1623845500000|2021-06-16 12:11:40|1742|1741.8|1741.8|1741.6|1742|1741.8|1741.8|1741.6|1204
1623845510000|2021-06-16 12:11:50|1742||1741.8||1742||1741.8||0
1623845520000|2021-06-16 12:12:00|1742||1742||1742||1741.8||873
1623845530000|2021-06-16 12:12:10|1741.8||1741.8||1741.8||1741.8||0
1623845540000|2021-06-16 12:12:20|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.6|6
1623845550000|2021-06-16 12:12:30|1741.8||1741.8||1741.8||1741.8||0
1623845580000|2021-06-16 12:13:00|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|543
1623845590000|2021-06-16 12:13:10|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|571
1623845600000|2021-06-16 12:13:20||1741.4||1741.6||1741.6||1741.4|0
1623845610000|2021-06-16 12:13:30||1741.4||1741.4||1741.4||1741.4|0
1623845630000|2021-06-16 12:13:50|1741.6|1741.2|1741.4|1741|1741.6|1741.2|1741.2|1741|2098
1623845640000|2021-06-16 12:14:00|1741.6|1741.2|1742|1741.6|1742|1741.6|1741.6|1741.2|729
1623845650000|2021-06-16 12:14:10|||||||||202
1623845660000|2021-06-16 12:14:20|1742.2|1741.8|1742.4|1742.2|1742.6|1742.2|1742.2|1741.8|5290
1623845670000|2021-06-16 12:14:30|1742.6||1742.6||1742.6||1742.6||0
1623845690000|2021-06-16 12:14:50|1742.4||1742.6||1742.6||1742.4||45
1623845700000|2021-06-16 12:15:00|1742.4|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|606
1623845710000|2021-06-16 12:15:10|1742.2|1741.8|1742.4|1742|1742.4|1742|1742|1741.8|201
1623845720000|2021-06-16 12:15:20|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|429
1623845740000|2021-06-16 12:15:40|1742.4|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|600
1623845750000|2021-06-16 12:15:50|1742.4|1742.4|1742.4|1742.2|1742.4|1742.4|1742.4|1742.2|897
1623845780000|2021-06-16 12:16:20|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|120
1623845800000|2021-06-16 12:16:40|1742.4||1742.2||1742.4||1742.2||968
1623845810000|2021-06-16 12:16:50|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|752
1623845830000|2021-06-16 12:17:10|1742.6||1742.6||1742.6||1742.4||371
1623845840000|2021-06-16 12:17:20|1742.4||1742.4||1742.4||1742.4||0
1623845860000|2021-06-16 12:17:40|||||||||133
1623845880000|2021-06-16 12:18:00|1742.6|1742.4|1743.4|1743.2|1743.6|1743.4|1742.4|1742.2|22667
1623845890000|2021-06-16 12:18:10|1743.6|1743.4|1743|1742.6|1743.6|1743.4|1743|1742.6|2390
1623845900000|2021-06-16 12:18:20|1742.8|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|2691
1623845910000|2021-06-16 12:18:30|1742.8|1742.8|1742.4|1742|1742.8|1742.8|1742.4|1742|4127
1623845920000|2021-06-16 12:18:40|1742.6|1742.2|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|409
1623845930000|2021-06-16 12:18:50|1743|1742.6|1743|1742.8|1743.2|1743|1743|1742.6|786
1623845940000|2021-06-16 12:19:00||1742.6||1742.6||1742.6||1742.6|0
1623845950000|2021-06-16 12:19:10||1742.8||1742.6||1742.8||1742.6|535
1623845960000|2021-06-16 12:19:20|1742.8|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|939
1623845970000|2021-06-16 12:19:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|332
1623845980000|2021-06-16 12:19:40|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.6|1742.4|331
1623845990000|2021-06-16 12:19:50|1742.6||1742.8||1742.8||1742.6||0
1623846000000|2021-06-16 12:20:00|||||||||300
1623846010000|2021-06-16 12:20:10|1742.6||1742.6||1742.6||1742.6||0
1623846020000|2021-06-16 12:20:20|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|873
1623846040000|2021-06-16 12:20:40|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1456
1623846060000|2021-06-16 12:21:00|1742.8||1742.8||1742.8||1742.8||253
1623846080000|2021-06-16 12:21:20|1742.6||1742.6||1742.6||1742.6||0
1623846090000|2021-06-16 12:21:30|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|399
1623846100000|2021-06-16 12:21:40||1742.4||1742.4||1742.4||1742.4|113
1623846110000|2021-06-16 12:21:50|1742.8|1742.6|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|510
1623846120000|2021-06-16 12:22:00|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|3759
1623846130000|2021-06-16 12:22:10|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|290
1623846150000|2021-06-16 12:22:30|1742.8|1742.6|1743.4|1743.2|1743.6|1743.4|1742.8|1742.6|1800
1623846160000|2021-06-16 12:22:40|1743.2|1743|1743.4|1743|1743.4|1743.2|1743.2|1743|246
1623846170000|2021-06-16 12:22:50|1743.2|1742.8|1742.8|1742.6|1743.2|1742.8|1742.8|1742.6|201
1623846180000|2021-06-16 12:23:00||1742.4||1742.4||1742.6||1742.4|114
1623846190000|2021-06-16 12:23:10||1742.6||1742.6||1742.6||1742.4|893
1623846200000|2021-06-16 12:23:20||1742.4||1742.6||1742.6||1742.4|0
1623846210000|2021-06-16 12:23:30||1742.4||1742.6||1742.6||1742.4|0
1623846220000|2021-06-16 12:23:40|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742|607
1623846260000|2021-06-16 12:24:20|1742.6||1742.6||1742.6||1742.6||350
1623846270000|2021-06-16 12:24:30||1742.4||1742.4||1742.4||1742.4|0
1623846300000|2021-06-16 12:25:00|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|6058
1623846310000|2021-06-16 12:25:10|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|242
1623846320000|2021-06-16 12:25:20|1742.4|1742.2|1742.8|1742.6|1743|1742.8|1742.4|1742.2|13664
1623846330000|2021-06-16 12:25:30|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|2277
1623846340000|2021-06-16 12:25:40|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|342
1623846350000|2021-06-16 12:25:50|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|0
1623846360000|2021-06-16 12:26:00||1742.4||1742.4||1742.4||1742.4|0
1623846380000|2021-06-16 12:26:20||1742.6||1742.4||1742.6||1742.4|0
1623846390000|2021-06-16 12:26:30|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|0
1623846400000|2021-06-16 12:26:40|1742.4||1742.4||1742.4||1742.4||262
1623846410000|2021-06-16 12:26:50|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|0
1623846430000|2021-06-16 12:27:10|1742|1741.8|1742.2|1742|1742.4|1742|1742|1741.8|4384
1623846440000|2021-06-16 12:27:20|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742|1909
1623846460000|2021-06-16 12:27:40|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|202
1623846480000|2021-06-16 12:28:00|1742.4|1742.2|1742.2|1741.8|1742.4|1742.2|1742.2|1741.8|563
1623846490000|2021-06-16 12:28:10|1742|1742|1742.2|1742|1742.4|1742|1742|1742|617
1623846510000|2021-06-16 12:28:30|||||||||100
1623846520000|2021-06-16 12:28:40|||||||||20
1623846560000|2021-06-16 12:29:20|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|580
1623846570000|2021-06-16 12:29:30|1742.2||1742||1742.2||1742||223
1623846580000|2021-06-16 12:29:40|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|0
1623846600000|2021-06-16 12:30:00|1741.6|1741.6|1741.6|1741.4|1741.6|1741.6|1741.6|1741.4|187
1623846610000|2021-06-16 12:30:10|1741.8||1741.6||1741.8||1741.6||0
1623846650000|2021-06-16 12:30:50|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.4|695
1623846670000|2021-06-16 12:31:10|1742.2|1741.8|1742.4|1742|1742.4|1742|1742.2|1741.8|1365
1623846690000|2021-06-16 12:31:30|||||||||175
1623846700000|2021-06-16 12:31:40|1742.2|1741.8|1742|1741.8|1742.2|1741.8|1742|1741.8|1284
1623846710000|2021-06-16 12:31:50||1741.6||1741.6||1741.6||1741.6|468
1623846720000|2021-06-16 12:32:00||1741.8||1741.8||1741.8||1741.8|0
1623846730000|2021-06-16 12:32:10|||||||||578
1623846740000|2021-06-16 12:32:20|1741.8|1741.6|1741.8|1741.6|1742|1741.8|1741.8|1741.6|850
1623846750000|2021-06-16 12:32:30|||||||||626
1623846760000|2021-06-16 12:32:40||1741.4||1741.6||1741.6||1741.4|4132
1623846780000|2021-06-16 12:33:00|1741.6|1741.4|1741.2|1741|1741.6|1741.4|1741.2|1741|1806
1623846790000|2021-06-16 12:33:10|1741.4||1741.4||1741.4||1741.4||0
1623846800000|2021-06-16 12:33:20|1741.2|1740.8|1741.4|1741.2|1741.4|1741.2|1741|1740.8|2614
1623846810000|2021-06-16 12:33:30|1741.2|1741|1741.2|1741|1741.2|1741.2|1741.2|1741|3182
1623846820000|2021-06-16 12:33:40|1741|1740.8|1741.2|1741|1741.2|1741|1741|1740.8|865
1623846840000|2021-06-16 12:34:00|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|702
1623846850000|2021-06-16 12:34:10|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|2
1623846860000|2021-06-16 12:34:20|1741|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|342
1623846870000|2021-06-16 12:34:30|||||||||200
1623846880000|2021-06-16 12:34:40|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|672
1623846900000|2021-06-16 12:35:00|1741|1740.8|1741.2|1741|1741.4|1741|1741|1740.8|1308
1623846910000|2021-06-16 12:35:10|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|1640
1623846920000|2021-06-16 12:35:20|1741.2|1740.6|1741|1740.8|1741.2|1740.8|1740.8|1740.6|311
1623846930000|2021-06-16 12:35:30|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.8|1740.4|2082
1623846940000|2021-06-16 12:35:40|1741|1740.6|1740.6|1740.4|1741|1740.6|1740.6|1740.4|1435
1623846950000|2021-06-16 12:35:50|1740.8|1740.2|1741.2|1741|1741.2|1741|1740.8|1740.2|3387
1623846960000|2021-06-16 12:36:00|1741|1740.8|1741.4|1741.2|1741.4|1741.2|1741|1740.8|2411
1623846970000|2021-06-16 12:36:10|1741.6|1741.4|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|3030
1623846980000|2021-06-16 12:36:20||1741.6||1741.4||1741.6||1741.4|1073
1623846990000|2021-06-16 12:36:30|1741.6||1741.6||1741.6||1741.6||0
1623847000000|2021-06-16 12:36:40|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|3128
1623847010000|2021-06-16 12:36:50|1741.8||1741.6||1741.8||1741.6||0
1623847020000|2021-06-16 12:37:00|1741.8|1741.2|1741.6|1741.4|1741.8|1741.4|1741.6|1741.2|805
1623847030000|2021-06-16 12:37:10|1741.8||1741.6||1741.8||1741.6||0
1623847040000|2021-06-16 12:37:20|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.6|1741.4|1948
1623847050000|2021-06-16 12:37:30|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.6|2529
1623847060000|2021-06-16 12:37:40||1741.8||1741.8||1741.8||1741.6|0
1623847070000|2021-06-16 12:37:50|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|673
1623847080000|2021-06-16 12:38:00|1742.4|1741.8|1742.2|1741.8|1742.4|1741.8|1742|1741.8|1345
1623847090000|2021-06-16 12:38:10|1742|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.6|0
1623847100000|2021-06-16 12:38:20|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.8|1742
1623847120000|2021-06-16 12:38:40|1742|1741.6|1741.8|1741.4|1742|1741.6|1741.8|1741.4|0
1623847130000|2021-06-16 12:38:50||1741.6||1741.6||1741.6||1741.6|0
1623847140000|2021-06-16 12:39:00|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.6|1987
1623847150000|2021-06-16 12:39:10|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|780
1623847160000|2021-06-16 12:39:20|1741.6|1741.2|1741.4|1741|1741.6|1741.2|1741.4|1741|754
1623847170000|2021-06-16 12:39:30|1741.6|1741.2|1741.4|1741.2|1741.6|1741.2|1741.4|1741|0
1623847180000|2021-06-16 12:39:40|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|350
1623847190000|2021-06-16 12:39:50|1741|1740.8|1741.2|1740.8|1741.2|1740.8|1741|1740.8|838
1623847200000|2021-06-16 12:40:00|1741|1740.6|1741.2|1741|1741.4|1741.2|1740.8|1740.6|8036
1623847210000|2021-06-16 12:40:10|1741|1740.8|1741|1740.6|1741|1740.8|1741|1740.6|0
1623847220000|2021-06-16 12:40:20|1740.8|1740.8|1740.4|1740.2|1740.8|1740.8|1740.4|1740.2|5214
1623847230000|2021-06-16 12:40:30|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|208
1623847240000|2021-06-16 12:40:40|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|137
1623847250000|2021-06-16 12:40:50|1740.2|1740|1740.2|1740|1740.4|1740.2|1740.2|1740|2817
1623847280000|2021-06-16 12:41:20|1740|1739.8|1739.8|1739.4|1740|1739.8|1739.6|1739.4|2914
1623847290000|2021-06-16 12:41:30|1739.6|1739.2|1739|1738.8|1739.6|1739.4|1739|1738.8|10695
1623847300000|2021-06-16 12:41:40|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|643
1623847310000|2021-06-16 12:41:50|1738.6|1738.4|1738.2|1738|1738.6|1738.4|1738.2|1738|5469
1623847320000|2021-06-16 12:42:00|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.8|1895
1623847330000|2021-06-16 12:42:10|1738.2|1738|1738.2|1738|1738.2|1738|1738.2|1738|652
1623847340000|2021-06-16 12:42:20|1738.4|1738.2|1738|1737.8|1738.4|1738.2|1738|1737.8|3434
1623847350000|2021-06-16 12:42:30|1737.8|1737.6|1737.8|1737.4|1737.8|1737.6|1737.8|1737.4|75
1623847370000|2021-06-16 12:42:50|1738|1737.6|1738.2|1738|1738.4|1738.2|1738|1737.6|1932
1623847380000|2021-06-16 12:43:00|1738|1737.8|1738|1737.6|1738|1737.8|1738|1737.6|1257
1623847390000|2021-06-16 12:43:10|1738.2|1737.8|1738.2|1738|1738.2|1738|1738.2|1737.8|350
1623847400000|2021-06-16 12:43:20|1738.4|1738.2|1738|1737.6|1738.4|1738.2|1738|1737.6|5785
1623847410000|2021-06-16 12:43:30|1738.2|1737.8|1738.2|1738|1738.2|1738|1738|1737.8|909
1623847430000|2021-06-16 12:43:50|1738|1737.8|1738|1737.6|1738|1737.8|1738|1737.6|202
1623847440000|2021-06-16 12:44:00|1737.8|1737.8|1737.8|1737.4|1737.8|1737.8|1737.6|1737.4|7541
1623847450000|2021-06-16 12:44:10||1737.6||1737.4||1737.6||1737.4|0
1623847490000|2021-06-16 12:44:50||1737.6||1737.6||1737.6||1737.6|0
1623847500000|2021-06-16 12:45:00|1737.6|1737.4|1737.2|1737|1737.6|1737.4|1737.2|1737|382
1623847510000|2021-06-16 12:45:10|||||||||500
1623847540000|2021-06-16 12:45:40|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1737|444
1623847550000|2021-06-16 12:45:50|1737|1736.8|1737|1736.8|1737.2|1736.8|1737|1736.6|541
1623847570000|2021-06-16 12:46:10|||||||||173
1623847580000|2021-06-16 12:46:20|1736.8|1736.6|1737.6|1737.2|1737.6|1737.4|1736.8|1736.6|4833
1623847590000|2021-06-16 12:46:30|1737.4|1737|1737.4|1737|1737.4|1737|1737.4|1737|0
1623847600000|2021-06-16 12:46:40|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|0
1623847610000|2021-06-16 12:46:50|1737.4|1737|1737.4|1737|1737.4|1737|1737.4|1737|0
1623847620000|2021-06-16 12:47:00|1737.2|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1737|1552
1623847630000|2021-06-16 12:47:10|1737|1736.8|1736.8|1736.6|1737|1736.8|1736.8|1736.4|536
1623847640000|2021-06-16 12:47:20|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|199
1623847650000|2021-06-16 12:47:30|1736.8|1736.2|1736.6|1736.2|1736.8|1736.2|1736.4|1736.2|911
1623847660000|2021-06-16 12:47:40|1736.4||1736.4||1736.4||1736.4||0
1623847670000|2021-06-16 12:47:50|||||||||542
1623847680000|2021-06-16 12:48:00|1736.6|1736.4|1736.4|1736|1736.8|1736.6|1736.4|1736|3629
1623847690000|2021-06-16 12:48:10|1736.2|1736.2|1736.4|1736.2|1736.6|1736.2|1736.2|1736|185
1623847700000|2021-06-16 12:48:20|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|1736.4|1736.4|523
1623847710000|2021-06-16 12:48:30|1736.4|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736.2|210
1623847720000|2021-06-16 12:48:40|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1736|0
1623847730000|2021-06-16 12:48:50|1736|1735.8|1736|1735.8|1736.2|1735.8|1736|1735.8|1000
1623847740000|2021-06-16 12:49:00|1735.8|1735.6|1735.6|1735.4|1735.8|1735.6|1735.6|1735.4|16809
1623847750000|2021-06-16 12:49:10|||||||||855
1623847760000|2021-06-16 12:49:20|1735.4|1735.2|1735.4|1735|1735.4|1735.2|1735|1734.8|12011
1623847770000|2021-06-16 12:49:30|1735.6|1735.2|1735.6|1735.4|1735.8|1735.6|1735.4|1735.2|401
1623847780000|2021-06-16 12:49:40|1735.8|1735.6|1736.4|1736|1736.4|1736|1735.8|1735.6|2730
1623847790000|2021-06-16 12:49:50|1736.2|1736.2|1736.2|1735.8|1736.6|1736.2|1736|1735.8|2359
1623847800000|2021-06-16 12:50:00|1736.4|1736|1736.6|1736.2|1736.6|1736.4|1736.4|1736|989
1623847810000|2021-06-16 12:50:10|1736.8|1736.4|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|356
1623847820000|2021-06-16 12:50:20|1736.6|1736.2|1736.6|1736.2|1736.8|1736.2|1736.4|1736.2|1444
1623847830000|2021-06-16 12:50:30|1736.4|1736|1736|1735.8|1736.4|1736|1736|1735.8|4677
1623847840000|2021-06-16 12:50:40|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1735.8|401
1623847850000|2021-06-16 12:50:50|1736|1735.8|1736|1735.8|1736|1735.8|1735.8|1735.6|1262
1623847860000|2021-06-16 12:51:00|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|300
1623847870000|2021-06-16 12:51:10|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|884
1623847880000|2021-06-16 12:51:20|1735.8|1735.6|1735.6|1735.4|1735.8|1735.6|1735.6|1735.4|206
1623847890000|2021-06-16 12:51:30|1735.8||1735.8||1735.8||1735.8||0
1623847900000|2021-06-16 12:51:40|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.4|1735.2|1463
1623847910000|2021-06-16 12:51:50|1735.6|1735.6|1735.6|1735.4|1735.8|1735.6|1735.6|1735.4|670
1623847920000|2021-06-16 12:52:00|1735.8|1735.6|1736|1735.6|1736|1735.6|1735.8|1735.6|0
1623847930000|2021-06-16 12:52:10|1735.8|1735.8|1736|1735.6|1736.2|1735.8|1735.8|1735.4|3700
1623847940000|2021-06-16 12:52:20|1736.2|1735.8|1736|1735.8|1736.2|1735.8|1736|1735.8|0
1623847950000|2021-06-16 12:52:30|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1735.8|1416
1623847960000|2021-06-16 12:52:40|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736|1604
1623847970000|2021-06-16 12:52:50|||||||||410
1623847980000|2021-06-16 12:53:00|1736.6|1736.4|1736.4|1736.2|1736.6|1736.4|1736.4|1736.2|1012
1623847990000|2021-06-16 12:53:10|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1736|2220
1623848000000|2021-06-16 12:53:20|||||||||410
1623848010000|2021-06-16 12:53:30|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736|1062
1623848020000|2021-06-16 12:53:40||1736||1736||1736.2||1736|0
1623848030000|2021-06-16 12:53:50|1736.6|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736.2|1207
1623848040000|2021-06-16 12:54:00|1736.6||1736.6||1736.6||1736.4||1325
1623848050000|2021-06-16 12:54:10|1736.4|1736.4|1735.8|1735.6|1736.8|1736.6|1735.8|1735.6|24719
1623848060000|2021-06-16 12:54:20|1735.6|1735.4|1735.8|1735.6|1736|1735.6|1735.4|1735.2|2771
1623848070000|2021-06-16 12:54:30|||||||||350
1623848080000|2021-06-16 12:54:40|1735.6|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.4|1187
1623848100000|2021-06-16 12:55:00|1735.6||1735.6||1735.6||1735.6||0
1623848110000|2021-06-16 12:55:10|1735.8|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.6|2011
1623848120000|2021-06-16 12:55:20|1735.8|1735.6|1736|1735.6|1736|1735.6|1735.8|1735.6|1002
1623848130000|2021-06-16 12:55:30|1735.8|1735.4|1735.6|1735.4|1736|1735.4|1735.6|1735.4|891
1623848140000|2021-06-16 12:55:40|1735.8|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.6|1278
1623848150000|2021-06-16 12:55:50|1736.2|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|1824
1623848160000|2021-06-16 12:56:00|1736|1735.6|1735.8|1735.6|1736|1735.6|1735.8|1735.6|1081
1623848170000|2021-06-16 12:56:10|1736|1735.8|1736|1735.8|1736|1735.8|1735.8|1735.8|0
1623848180000|2021-06-16 12:56:20|1736.2|1736|1736.2|1736|1736.2|1736|1736|1736|749
1623848190000|2021-06-16 12:56:30|1736.4||1736.4||1736.4||1736.2||302
1623848200000|2021-06-16 12:56:40|1736.2||1736.4||1736.4||1736.2||0
1623848210000|2021-06-16 12:56:50|1736.2||1736.4||1736.4||1736.2||34
1623848220000|2021-06-16 12:57:00|1736.6|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736.2|1408
1623848230000|2021-06-16 12:57:10|1736.2|1736|1736.6|1736.4|1736.6|1736.4|1736.2|1736|4504
1623848240000|2021-06-16 12:57:20|||||||||622
1623848250000|2021-06-16 12:57:30|1736.4|1736.2|1736|1735.8|1736.4|1736.2|1736|1735.8|1810
1623848260000|2021-06-16 12:57:40|1736.2||1736.2||1736.2||1736||0
1623848280000|2021-06-16 12:58:00|1736||1736||1736||1736||0
1623848290000|2021-06-16 12:58:10|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|850
1623848300000|2021-06-16 12:58:20|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|9768
1623848310000|2021-06-16 12:58:30|1736||1736||1736||1736||1648
1623848320000|2021-06-16 12:58:40|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.4|2637
1623848330000|2021-06-16 12:58:50|1736|1735.8|1736|1735.8|1736|1735.8|1735.8|1735.6|2932
1623848340000|2021-06-16 12:59:00|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|204
1623848350000|2021-06-16 12:59:10|1736|1735.4|1735.4|1735.2|1736|1735.4|1735.4|1735.2|3199
1623848370000|2021-06-16 12:59:30||1735||1735||1735||1735|0
1623848380000|2021-06-16 12:59:40||1735.2||1735.2||1735.2||1735.2|0
1623848390000|2021-06-16 12:59:50|1735.6|1735.4|1736|1735.6|1736|1735.6|1735.4|1735.2|4210
1623848400000|2021-06-16 13:00:00|1735.8|1735.4|1735.8|1735.4|1736|1735.8|1735.6|1735.2|3184
1623848410000|2021-06-16 13:00:10|1735.6||1735.8||1735.8||1735.6||0
1623848420000|2021-06-16 13:00:20|1735.6|1735.2|1735.4|1735.2|1735.6|1735.2|1735.4|1735.2|200
1623848430000|2021-06-16 13:00:30|1735.6|1735.4|1736|1735.6|1736|1735.6|1735.6|1735.4|606
1623848440000|2021-06-16 13:00:40||1735.8||1735.8||1735.8||1735.8|295
1623848450000|2021-06-16 13:00:50|1735.8|1735.6|1736.2|1736|1736.2|1736|1735.8|1735.6|3284
1623848460000|2021-06-16 13:01:00|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736|1438
1623848470000|2021-06-16 13:01:10|1736.2|1736|1736|1735.6|1736.4|1736.2|1736|1735.6|1111
1623848480000|2021-06-16 13:01:20|1735.8|1735.4|1735.2|1735|1735.8|1735.4|1735.2|1735|2846
1623848490000|2021-06-16 13:01:30|1735.4|1735.2|1735.2|1735|1735.6|1735.4|1735.2|1735|1419
1623848500000|2021-06-16 13:01:40|1735|1734.8|1735|1734.8|1735.2|1734.8|1735|1734.8|4213
1623848510000|2021-06-16 13:01:50|1735.2|1735|1735.2|1735|1735.4|1735.2|1735.2|1735|1954
1623848520000|2021-06-16 13:02:00|1735.4|1735.2|1735|1734.8|1735.4|1735.2|1734.8|1734.6|18337
1623848530000|2021-06-16 13:02:10|||||||||705
1623848540000|2021-06-16 13:02:20|1734.8|1734.6|1734.8|1734.6|1735|1734.6|1734.8|1734.6|3174
1623848550000|2021-06-16 13:02:30|1735|1734.8|1735.2|1734.8|1735.2|1734.8|1735|1734.8|250
1623848560000|2021-06-16 13:02:40|1735||1735||1735||1735||500
1623848570000|2021-06-16 13:02:50|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|1357
1623848580000|2021-06-16 13:03:00|1735|1734.8|1735|1734.8|1735|1734.8|1735|1734.8|0
1623848590000|2021-06-16 13:03:10|||||||||8
1623848600000|2021-06-16 13:03:20|1735.2|1735|1735|1734.8|1735.2|1735|1735|1734.8|1352
1623848610000|2021-06-16 13:03:30|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|3081
1623848620000|2021-06-16 13:03:40|1735|1734.8|1735|1734.8|1735|1734.8|1735|1734.8|270
1623848630000|2021-06-16 13:03:50|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.6|1642
1623848640000|2021-06-16 13:04:00|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.6|4718
1623848650000|2021-06-16 13:04:10|1735.2|1735|1735.2|1735|1735.4|1735.2|1735|1734.8|4402
1623848660000|2021-06-16 13:04:20|1735.4|1735.2|1735.4|1735.2|1735.6|1735.4|1735.2|1735|4819
1623848670000|2021-06-16 13:04:30|1735.2|1735|1735.4|1735.2|1735.6|1735.4|1735.2|1735|10351
1623848680000|2021-06-16 13:04:40|1735.6||1735.6||1735.6||1735.4||457
1623848710000|2021-06-16 13:05:10||1735.4||1735.4||1735.4||1735.4|302
1623848720000|2021-06-16 13:05:20|1735.4|1735.2|1735.6|1735.2|1735.6|1735.4|1735.4|1735.2|1600
1623848730000|2021-06-16 13:05:30|1735.4|1735.4|1735.8|1735.6|1735.8|1735.6|1735.4|1735.4|6747
1623848740000|2021-06-16 13:05:40|1736|1735.8|1735.8|1735.6|1736|1735.8|1735.8|1735.6|1825
1623848750000|2021-06-16 13:05:50|1736|1735.8|1735.8|1735.6|1736|1735.8|1735.8|1735.6|2000
1623848760000|2021-06-16 13:06:00|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1736|1735.6|5519
1623848770000|2021-06-16 13:06:10|1736.4|1736|1736.8|1736.6|1736.8|1736.6|1736.2|1736|10996
1623848780000|2021-06-16 13:06:20|1736.6|1736.4|1736.8|1736.6|1736.8|1736.6|1736.6|1736.4|1353
1623848790000|2021-06-16 13:06:30|1737|1736.8|1737|1736.8|1737|1736.8|1737|1736.8|1500
1623848800000|2021-06-16 13:06:40|1737.2|1737|1737|1736.8|1737.2|1737|1737|1736.8|10451
1623848810000|2021-06-16 13:06:50|1736.8|1736.6|1736.6|1736.4|1737|1736.8|1736.6|1736.4|6343
1623848820000|2021-06-16 13:07:00|1736.4|1736.2|1736.6|1736.2|1736.6|1736.4|1736.2|1736|4964
1623848830000|2021-06-16 13:07:10|1736.4|1736|1736.4|1736.2|1736.4|1736.2|1736.2|1736|552
1623848840000|2021-06-16 13:07:20|1736.6|1736.4|1736.2|1736|1736.6|1736.4|1736.2|1736|3507
1623848850000|2021-06-16 13:07:30|1736|1735.8|1736|1735.8|1736.2|1735.8|1736|1735.6|2977
1623848880000|2021-06-16 13:08:00|1736.2|1736|1736.6|1736.4|1736.6|1736.4|1736.2|1736|2753
1623848900000|2021-06-16 13:08:20|||||||||120
1623848910000|2021-06-16 13:08:30|1736.4|1736.2|1736.2|1736|1736.4|1736.2|1736.2|1736|3155
1623848920000|2021-06-16 13:08:40|1736|1735.8|1736.2|1736|1736.4|1736.2|1736|1735.8|1954
1623848930000|2021-06-16 13:08:50|1736|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|1997
1623848940000|2021-06-16 13:09:00|1736.4|1736.2|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|2113
1623848950000|2021-06-16 13:09:10|1736.4|1736.4|1736.6|1736.4|1736.6|1736.4|1736.4|1736.4|533
1623848960000|2021-06-16 13:09:20|1736.8|1736.6|1736.8|1736.6|1737|1736.8|1736.8|1736.6|2037
1623848970000|2021-06-16 13:09:30|1737|1736.8|1737|1736.8|1737|1736.8|1736.8|1736.6|2054
1623848980000|2021-06-16 13:09:40|1737.2|1737|1737.6|1737.4|1737.6|1737.4|1737.2|1737|2723
1623848990000|2021-06-16 13:09:50|1737.4|1737.2|1737.4|1737.2|1737.6|1737.2|1737.4|1737.2|1776
1623849000000|2021-06-16 13:10:00|1737.6|1737.4|1737.6|1737.4|1737.8|1737.4|1737.6|1737.4|150
1623849010000|2021-06-16 13:10:10|1737.8|1737.6|1737.8|1737.4|1737.8|1737.6|1737.6|1737.4|3523
1623849020000|2021-06-16 13:10:20|1738|1737.6|1738.4|1738|1738.4|1738|1738|1737.6|1178
1623849030000|2021-06-16 13:10:30|1738.2|1737.8|1738.2|1738|1738.4|1738|1738|1737.8|4243
1623849040000|2021-06-16 13:10:40|1738.4||1738.4||1738.4||1738.4||420
1623849070000|2021-06-16 13:11:10|1738.2|1737.8|1738|1737.8|1738.2|1737.8|1738|1737.8|1176
1623849080000|2021-06-16 13:11:20|1738.2|1738|1738.2|1738|1738.2|1738|1738|1738|15
1623849090000|2021-06-16 13:11:30|||||||||28
1623849100000|2021-06-16 13:11:40|||||||||88
1623849110000|2021-06-16 13:11:50|1738.4||1738.2||1738.4||1738.2||0
1623849120000|2021-06-16 13:12:00|1738|1737.8|1738.2|1738|1738.4|1738.2|1738|1737.8|3475
1623849130000|2021-06-16 13:12:10|1738|1737.8|1738.8|1738.4|1738.8|1738.6|1738|1737.8|2390
1623849140000|2021-06-16 13:12:20|1738.6||1738.6||1738.6||1738.6||0
1623849150000|2021-06-16 13:12:30|1738.8|1738.2|1738.4|1738|1738.8|1738.2|1738.2|1738|2411
1623849160000|2021-06-16 13:12:40|1738.6|1738.2|1738.6|1738.4|1738.6|1738.4|1738.6|1738|213
1623849170000|2021-06-16 13:12:50|1738.8||1738.8||1738.8||1738.6||221
1623849180000|2021-06-16 13:13:00|1738.6||1738.6||1738.8||1738.6||92
1623849190000|2021-06-16 13:13:10|1738.4|1738.2|1737.4|1737.2|1738.4|1738.2|1737.4|1737.2|2217
1623849200000|2021-06-16 13:13:20|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|1737.6|1737.2|202
1623849210000|2021-06-16 13:13:30|1737.8|1737.2|1737.4|1737.2|1737.8|1737.2|1737.4|1737|841
1623849220000|2021-06-16 13:13:40|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|1737.4|1737.2|660
1623849230000|2021-06-16 13:13:50|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|752
1623849240000|2021-06-16 13:14:00|1737.6|1737.4|1737.8|1737.6|1737.8|1737.6|1737.6|1737.4|202
1623849250000|2021-06-16 13:14:10|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|1737.4|1737.2|1514
1623849270000|2021-06-16 13:14:30|1737.8||1737.6||1737.8||1737.6||1000
1623849280000|2021-06-16 13:14:40|1737.8||1737.8||1737.8||1737.8||1511
1623849330000|2021-06-16 13:15:30|1737.6|1737.2|1736.8|1736.6|1737.6|1737.2|1736.8|1736.4|4672
1623849340000|2021-06-16 13:15:40|1737|1736.8|1737.2|1737|1737.2|1737|1737|1736.8|204
1623849360000|2021-06-16 13:16:00|1737.4||1737.4||1737.4||1737.4||0
1623849370000|2021-06-16 13:16:10|1737.2|1737.2|1737.6|1737.4|1737.6|1737.4|1737.2|1737.2|6690
1623849380000|2021-06-16 13:16:20|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1737|1104
1623849390000|2021-06-16 13:16:30|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|1737.4|1737|357
1623849400000|2021-06-16 13:16:40|1737.2|1737|1737.2|1737|1737.4|1737.2|1737.2|1737|1355
1623849410000|2021-06-16 13:16:50|1737|1736.8|1736.8|1736.6|1737|1736.8|1736.8|1736.6|975
1623849420000|2021-06-16 13:17:00|1737||1736.8||1737||1736.8||0
1623849430000|2021-06-16 13:17:10|1737||1736.8||1737||1736.8||0
1623849440000|2021-06-16 13:17:20|1737|1736.8|1737.6|1737.4|1737.6|1737.4|1736.8|1736.8|5491
1623849450000|2021-06-16 13:17:30|1737.4|1737.2|1737.4|1737.2|1737.6|1737.2|1737.4|1737.2|1512
1623849470000|2021-06-16 13:17:50|1737.6||1737.6||1737.6||1737.6||588
1623849480000|2021-06-16 13:18:00|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|8
1623849500000|2021-06-16 13:18:20||1737.6||1737.6||1737.6||1737.6|0
1623849530000|2021-06-16 13:18:50|1737.6|1737.4|1737.6|1737.2|1737.6|1737.4|1737.6|1737.2|1452
1623849540000|2021-06-16 13:19:00|1737.4|1737|1737.8|1737.6|1737.8|1737.6|1737.2|1737|3985
1623849560000|2021-06-16 13:19:20|1738|1737.8|1738.4|1738.2|1738.4|1738.2|1738|1737.8|7759
1623849570000|2021-06-16 13:19:30|1738.2|1737.6|1738.2|1738|1738.2|1738|1737.8|1737.6|10298
1623849590000|2021-06-16 13:19:50|1737.8|1737.6|1738|1737.8|1738|1737.8|1737.8|1737.4|4916
1623849600000|2021-06-16 13:20:00|1738.2|1738|1738.2|1738|1738.2|1738|1738.2|1738|1506
1623849610000|2021-06-16 13:20:10|1738.4|1738.2|1738.4|1738.2|1738.4|1738.2|1738.4|1738.2|554
1623849620000|2021-06-16 13:20:20|1738.6|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|2020
1623849630000|2021-06-16 13:20:30|1738.6||1738.4||1738.6||1738.4||0
1623849640000|2021-06-16 13:20:40|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|165
1623849680000|2021-06-16 13:21:20|1738.4|1738.2|1738.2|1738|1738.4|1738.2|1738.2|1737.8|3065
1623849700000|2021-06-16 13:21:40|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.8|1369
1623849710000|2021-06-16 13:21:50|1737.8|1737.6|1738|1737.8|1738|1737.8|1737.8|1737.6|1290
1623849720000|2021-06-16 13:22:00|1737.8|1737.6|1738|1737.6|1738|1737.8|1737.8|1737.6|2783
1623849730000|2021-06-16 13:22:10|1737.8|1737.4|1737.6|1737.4|1737.8|1737.4|1737.4|1737.2|1525
1623849740000|2021-06-16 13:22:20|1737.4|1737.2|1737.8|1737.4|1737.8|1737.6|1737.4|1737.2|1700
1623849750000|2021-06-16 13:22:30|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|0
1623849760000|2021-06-16 13:22:40|1737.4|1737.4|1737.8|1737.4|1737.8|1737.4|1737.4|1737.2|1794
1623849770000|2021-06-16 13:22:50|1737.6||1737.6||1737.8||1737.6||697
1623849780000|2021-06-16 13:23:00|1737.8||1737.6||1737.8||1737.6||1996
1623849790000|2021-06-16 13:23:10|1737.8|1737.6|1738|1737.8|1738|1737.8|1737.8|1737.6|1100
1623849820000|2021-06-16 13:23:40|1737.8|1737.6|1738|1737.6|1738|1737.6|1737.8|1737.6|1012
1623849830000|2021-06-16 13:23:50|1737.8||1738||1738||1737.8||0
1623849840000|2021-06-16 13:24:00|1737.8||1738||1738||1737.8||0
1623849850000|2021-06-16 13:24:10|1737.8|1737.8|1738.2|1738|1738.2|1738|1737.8|1737.8|3684
1623849860000|2021-06-16 13:24:20|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.8|681
1623849890000|2021-06-16 13:24:50|1738.4|1738|1738.6|1738.4|1738.8|1738.4|1738.2|1738|5794
1623849900000|2021-06-16 13:25:00|1738.8|1738.6|1739|1738.6|1739|1738.6|1738.8|1738.6|1522
1623849910000|2021-06-16 13:25:10|1738.8||1738.8||1738.8||1738.8||0
1623849940000|2021-06-16 13:25:40|1738.6|1738.4|1739.4|1739.2|1739.6|1739.4|1738.4|1738.2|13435
1623849950000|2021-06-16 13:25:50|1739.2|1739|1739.2|1739|1739.4|1739|1739|1738.8|3468
1623849960000|2021-06-16 13:26:00|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|7
1623849970000|2021-06-16 13:26:10|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|673
1623849990000|2021-06-16 13:26:30|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1010
1623850010000|2021-06-16 13:26:50|1739.6|1738.8|1738.6|1738.4|1739.6|1738.8|1738.6|1738.4|5348
1623850020000|2021-06-16 13:27:00|1738.4|1738.2|1738.4|1738|1738.4|1738.2|1738.4|1738|0
1623850040000|2021-06-16 13:27:20|1738.6|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738|3611
1623850050000|2021-06-16 13:27:30|1738.4||1738.6||1738.6||1738.4||0
1623850060000|2021-06-16 13:27:40|1738.8|1738.4|1739|1738.8|1739|1738.8|1738.8|1738.4|407
1623850070000|2021-06-16 13:27:50|1738.8|1738.6|1738.8|1738.4|1739|1738.6|1738.8|1738.4|1712
1623850080000|2021-06-16 13:28:00|1738.6|1738.6|1738.4|1738.2|1738.6|1738.6|1738.4|1738.2|0
1623850090000|2021-06-16 13:28:10|1738.6|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.4|5
1623850100000|2021-06-16 13:28:20|1738.6|1738.6|1738.8|1738.4|1738.8|1738.6|1738.6|1738.4|1054
1623850110000|2021-06-16 13:28:30|1738.6|1738.2|1738.8|1738.6|1738.8|1738.6|1738.4|1738.2|2063
1623850120000|2021-06-16 13:28:40|1739|1738.4|1738.8|1738.6|1739|1738.6|1738.8|1738.4|1402
1623850130000|2021-06-16 13:28:50|1739|1738.8|1738.8|1738.6|1739|1738.8|1738.8|1738.4|0
1623850140000|2021-06-16 13:29:00|1738.6|1738.4|1738.6|1738.4|1738.8|1738.4|1738.6|1738.4|1609
1623850150000|2021-06-16 13:29:10|1738.8||1738.6||1738.8||1738.6||0
1623850160000|2021-06-16 13:29:20|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|597
1623850170000|2021-06-16 13:29:30|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.8|38
1623850180000|2021-06-16 13:29:40|||||||||870
1623850190000|2021-06-16 13:29:50|1739.4|1739|1739.8|1739.4|1740|1739.8|1739.2|1739|13246
1623850200000|2021-06-16 13:30:00|1740|1739.6|1740.6|1740.4|1740.8|1740.6|1739.6|1739.4|13921
1623850210000|2021-06-16 13:30:10|1740.8|1740.6|1742.6|1742.4|1742.6|1742.4|1740.8|1740.6|13402
1623850220000|2021-06-16 13:30:20|1742.8|1742.2|1741.2|1741|1742.8|1742.4|1741.2|1741|3957
1623850230000|2021-06-16 13:30:30|1741|1740.8|1741.4|1741|1741.6|1741.4|1741|1740.6|2729
1623850240000|2021-06-16 13:30:40|1741.2|1741.2|1741.8|1741.6|1742|1741.6|1741|1740.6|7603
1623850250000|2021-06-16 13:30:50|1742.2|1741.8|1741.6|1741.2|1742.4|1742.2|1741.4|1741.2|15515
1623850260000|2021-06-16 13:31:00|1741.4|1741|1741|1740.8|1741.6|1741.2|1740.8|1740.6|3421
1623850270000|2021-06-16 13:31:10|1741.2|1741|1741|1740.6|1741.4|1741.2|1741|1740.6|5304
1623850280000|2021-06-16 13:31:20|1740.8|1740.8|1740.6|1740.2|1740.8|1740.8|1740.4|1740|5496
1623850290000|2021-06-16 13:31:30|1740.4|1740|1740.4|1740|1740.4|1740|1739|1738.8|19412
1623850300000|2021-06-16 13:31:40|1740.2|1739.8|1740.8|1740.2|1740.8|1740.4|1740.2|1739.8|2837
1623850310000|2021-06-16 13:31:50|1740.6|1740|1739.6|1739.2|1740.6|1740|1739.6|1739.2|2287
1623850320000|2021-06-16 13:32:00|1739.8|1739|1739.2|1738.8|1740|1739.4|1739.2|1738.8|2100
1623850330000|2021-06-16 13:32:10|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1738.4|1738|6145
1623850340000|2021-06-16 13:32:20|1739|1738.6|1739.2|1738.6|1739.6|1739.2|1738.6|1738.2|8927
1623850350000|2021-06-16 13:32:30|1739|1738.8|1738.6|1738.2|1739|1738.8|1738.6|1738.2|3135
1623850360000|2021-06-16 13:32:40|1738.4|1738.4|1737.8|1737.6|1738.6|1738.4|1737.8|1737.6|4209
1623850370000|2021-06-16 13:32:50|1737.6|1737.4|1737.8|1737.6|1738|1737.8|1737.2|1737|4104
1623850380000|2021-06-16 13:33:00|1738|1737.8|1738.2|1737.8|1738.4|1738.2|1737.2|1736.8|12487
1623850390000|2021-06-16 13:33:10|1738|1737.6|1738.4|1738.2|1738.6|1738.2|1738|1737.6|580
1623850400000|2021-06-16 13:33:20|1738.2|1738|1737.8|1737.6|1738.2|1738|1737.6|1737.4|6737
1623850410000|2021-06-16 13:33:30|1737.6|1737.4|1738.2|1738|1738.4|1738|1737.4|1737.2|4966
1623850420000|2021-06-16 13:33:40|1738|1737.8|1737.8|1737.4|1738.4|1738|1737.6|1737.4|694
1623850430000|2021-06-16 13:33:50|1738|1737.6|1737.6|1737.4|1738|1737.8|1737.6|1737.4|54
1623850440000|2021-06-16 13:34:00|1737.4|1737.2|1738|1737.8|1738|1737.8|1737.2|1736.8|8601
1623850450000|2021-06-16 13:34:10|1738.2|1738|1737.8|1737.4|1738.4|1738.2|1737.6|1737.4|3740
1623850460000|2021-06-16 13:34:20|1737.6|1737.6|1738|1737.6|1738|1737.8|1737.6|1737.4|869
1623850470000|2021-06-16 13:34:30|1738.2|1737.8|1738.2|1737.8|1738.4|1738.2|1738|1737.8|4516
1623850480000|2021-06-16 13:34:40|1738|1738|1738.8|1738.4|1738.8|1738.4|1738|1737.8|3523
1623850490000|2021-06-16 13:34:50|1738.6|1738.2|1738.6|1738.4|1738.6|1738.4|1738.4|1738.2|1441
1623850500000|2021-06-16 13:35:00|1738.8|1738.6|1738.8|1738.4|1738.8|1738.6|1738.2|1737.8|2360
1623850510000|2021-06-16 13:35:10|1738.6|1738.6|1737.8|1737.4|1739|1738.8|1737.6|1737.4|8593
1623850520000|2021-06-16 13:35:20|1737.6|1737.2|1737.6|1737.4|1738|1737.6|1737.4|1737|3077
1623850530000|2021-06-16 13:35:30|1737.4|1737.2|1737.6|1737.2|1737.8|1737.4|1737.2|1737|4723
1623850540000|2021-06-16 13:35:40|1737.8|1737.4|1738|1737.8|1738.4|1738|1737.6|1737.4|5926
1623850550000|2021-06-16 13:35:50|1738.2|1738|1738.8|1738.2|1738.8|1738.4|1738.2|1738|4780
1623850560000|2021-06-16 13:36:00|1738.6|1738.4|1738.6|1738.4|1738.8|1738.6|1738.4|1738.2|2220
1623850570000|2021-06-16 13:36:10|1738.4|1738.2|1738.4|1738|1738.6|1738.4|1738|1737.8|2756
1623850580000|2021-06-16 13:36:20|1738.2|1738.2|1739|1738.8|1739.2|1739|1738.2|1738.2|1939
1623850590000|2021-06-16 13:36:30|1738.8|1738.6|1739.2|1738.8|1739.2|1738.8|1738.6|1738.4|5212
1623850600000|2021-06-16 13:36:40|1739|1738.6|1739.4|1739|1739.4|1739.2|1738.6|1738.4|3354
1623850610000|2021-06-16 13:36:50|1739.6|1739.2|1740.6|1740.2|1740.8|1740.4|1739.6|1739.2|5971
1623850620000|2021-06-16 13:37:00|1740.8|1740.4|1740.4|1740|1741|1740.8|1740.2|1740|5075
1623850630000|2021-06-16 13:37:10|1740.6|1739.8|1740.4|1740.2|1740.6|1740.4|1740.4|1739.8|3295
1623850640000|2021-06-16 13:37:20|1740.2|1740|1740.2|1740|1740.4|1740.2|1740|1739.6|1090
1623850650000|2021-06-16 13:37:30|1740.4|1740.2|1740.4|1740|1740.6|1740.4|1740.2|1740|972
1623850660000|2021-06-16 13:37:40|1740.6|1740.2|1740|1739.6|1740.6|1740.4|1739.8|1739.4|2132
1623850670000|2021-06-16 13:37:50|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1739.8|1739.6|600
1623850680000|2021-06-16 13:38:00|1739.8|1739.8|1739.4|1739|1740|1739.8|1739.4|1738.8|7378
1623850690000|2021-06-16 13:38:10|1739.2|1738.8|1737.8|1737.4|1739.2|1739|1737.8|1737.4|4717
1623850700000|2021-06-16 13:38:20|1737.6|1737.2|1738.4|1738.2|1738.6|1738.2|1737.4|1736.8|5875
1623850710000|2021-06-16 13:38:30|1738.2|1738|1737.8|1737.6|1738.2|1738|1737.6|1737.4|2084
1623850720000|2021-06-16 13:38:40|1738|1737.4|1737.8|1737.4|1738|1737.8|1737.4|1737|3821
1623850730000|2021-06-16 13:38:50|1737.6|1737.2|1737.4|1737.2|1738|1737.6|1737.2|1737|5086
1623850740000|2021-06-16 13:39:00|1737.2|1737|1737|1736.6|1737.8|1737.4|1736.6|1736.4|16793
1623850750000|2021-06-16 13:39:10|1736.8|1736.8|1736.6|1736.2|1737.4|1737.2|1736.4|1736.2|13727
1623850760000|2021-06-16 13:39:20|1736.4|1736|1735.6|1735.2|1736.4|1736.2|1735.4|1735.2|5475
1623850770000|2021-06-16 13:39:30|1735.4|1735.4|1735|1734.6|1735.8|1735.4|1734.8|1734.6|10853
1623850780000|2021-06-16 13:39:40|1735.2|1734.8|1734.6|1734.2|1735.2|1734.8|1734.6|1734.2|836
1623850790000|2021-06-16 13:39:50|1734.8|1734.4|1735.2|1734.8|1735.2|1735|1734.8|1734.2|1949
1623850800000|2021-06-16 13:40:00|1735|1735|1735.2|1734.6|1735.2|1735|1734.4|1734|3473
1623850810000|2021-06-16 13:40:10|1735|1734.4|1734.8|1734.2|1735|1734.6|1734.4|1734.2|4263
1623850820000|2021-06-16 13:40:20|1734.6|1734.4|1735.6|1735.2|1735.6|1735.2|1734.6|1734.4|5929
1623850830000|2021-06-16 13:40:30|1735.4|1735|1735.6|1735.4|1735.6|1735.4|1735|1734.8|2630
1623850840000|2021-06-16 13:40:40|1735.8|1735.6|1736.2|1735.8|1736.4|1736.2|1735.6|1735.4|1626
1623850850000|2021-06-16 13:40:50|1735.8|1735.6|1736.2|1735.8|1736.4|1736.2|1735.8|1735.6|1397
1623850860000|2021-06-16 13:41:00|1736.4|1736|1736.6|1736.2|1736.6|1736.4|1736.4|1736|926
1623850870000|2021-06-16 13:41:10|1736.4|1736.4|1735.8|1735.4|1736.6|1736.4|1735.6|1735.4|3460
1623850880000|2021-06-16 13:41:20|1736|1735.6|1736.2|1735.8|1736.2|1736|1735.8|1735.4|2843
1623850890000|2021-06-16 13:41:30|1736|1735.6|1735|1734.6|1736|1735.6|1734.6|1734.2|6010
1623850900000|2021-06-16 13:41:40|1734.8|1734.4|1734.8|1734.4|1735|1734.8|1734.4|1734.2|4001
1623850910000|2021-06-16 13:41:50|1734.6|1734.2|1734.8|1734.4|1735|1734.8|1734.6|1734.2|3817
1623850920000|2021-06-16 13:42:00|1734.6|1734.6|1734.4|1734|1734.6|1734.6|1734|1733.8|10104
1623850930000|2021-06-16 13:42:10|1734.2|1733.8|1733.8|1733.4|1734.2|1733.8|1733.6|1733.4|204
1623850940000|2021-06-16 13:42:20|1733.6|1733.6|1734.6|1734.4|1735|1734.6|1733.6|1733.4|4230
1623850950000|2021-06-16 13:42:30|1734.8|1734.6|1734.8|1734.6|1735|1734.6|1734.8|1734.4|1178
1623850960000|2021-06-16 13:42:40|1735|1734.4|1734.4|1734|1735|1734.6|1734.4|1733.8|2326
1623850970000|2021-06-16 13:42:50|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1733.8|1733.6|3465
1623850980000|2021-06-16 13:43:00|1734|1733.6|1734.8|1734.2|1734.8|1734.4|1733.8|1733.6|3557
1623850990000|2021-06-16 13:43:10|1734.6|1733.8|1734.2|1734|1734.6|1734.2|1734|1733.8|7716
1623851000000|2021-06-16 13:43:20|1734.4|1733.8|1734.4|1734.2|1734.8|1734.6|1734.4|1733.8|6506
1623851010000|2021-06-16 13:43:30|1734.6|1734|1734.4|1734|1734.6|1734.4|1734.4|1734|1064
1623851020000|2021-06-16 13:43:40|1734.2|1734.2|1734.6|1734.2|1734.8|1734.6|1733.8|1733.6|6661
1623851030000|2021-06-16 13:43:50|1734.4|1734.4|1735|1734.4|1735|1734.4|1734.4|1734.4|1899
1623851040000|2021-06-16 13:44:00|1734.8|1734.2|1734.8|1734.2|1734.8|1734.2|1734.8|1734.2|0
1623851050000|2021-06-16 13:44:10|1735|1734.4|1735|1734.8|1735.2|1735|1735|1734.4|8737
1623851060000|2021-06-16 13:44:20|1734.8|1734.6|1734.6|1734.2|1735.2|1735|1734.4|1734.2|7674
1623851070000|2021-06-16 13:44:30|1734.4|1734|1734.2|1733.8|1734.6|1734.4|1734.2|1733.8|2841
1623851080000|2021-06-16 13:44:40|1734.4|1734|1735|1734.8|1735|1734.8|1734.4|1734|7634
1623851090000|2021-06-16 13:44:50|1735.2|1735|1735|1734.6|1735.4|1735|1735|1734.6|792
1623851100000|2021-06-16 13:45:00|1734.8|1734.4|1734.6|1734.2|1734.8|1734.4|1734.4|1734|6319
1623851110000|2021-06-16 13:45:10|1734.4|1734|1734.8|1734.4|1734.8|1734.4|1734.2|1733.8|4509
1623851120000|2021-06-16 13:45:20|1734.6|1734.2|1734.4|1733.8|1734.6|1734.4|1734.4|1733.8|7293
1623851130000|2021-06-16 13:45:30|1734.6|1734|1734|1733.6|1734.8|1734.6|1734|1733.6|4484
1623851140000|2021-06-16 13:45:40|1733.8|1733.8|1734|1733.8|1734.2|1733.8|1733.8|1733.6|2119
1623851150000|2021-06-16 13:45:50|1734.2|1734|1734.2|1733.8|1734.2|1734|1734|1733.8|622
1623851160000|2021-06-16 13:46:00|1734.4|1734|1734.2|1734|1734.4|1734|1734.2|1734|1325
1623851170000|2021-06-16 13:46:10|1734.4|1734.2|1735.2|1734.8|1735.2|1735|1734.4|1734.2|8482
1623851180000|2021-06-16 13:46:20|1735|1735|1735|1734.8|1735.4|1735.2|1734.8|1734.6|3031
1623851190000|2021-06-16 13:46:30|1735.2|1735|1735.4|1735.2|1735.4|1735.2|1735.2|1734.8|1552
1623851200000|2021-06-16 13:46:40|1735.6|1735|1735.2|1735|1735.8|1735.6|1735.2|1735|2017
1623851210000|2021-06-16 13:46:50|1735|1734.8|1734.4|1734|1735.2|1734.8|1734.4|1734|2037
1623851220000|2021-06-16 13:47:00|1734.2|1733.8|1734.6|1734.4|1734.6|1734.4|1734|1733.8|4609
1623851230000|2021-06-16 13:47:10|1734.8|1734.6|1735|1734.6|1735|1734.8|1734.6|1734.4|3870
1623851240000|2021-06-16 13:47:20|1735.2|1734.8|1735|1734.8|1735.2|1735|1734.8|1734.6|551
1623851250000|2021-06-16 13:47:30|1734.8|1734.6|1735|1734.6|1735|1734.6|1734.6|1734.4|2762
1623851260000|2021-06-16 13:47:40|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.4|1734.2|1779
1623851270000|2021-06-16 13:47:50|1734.6|1734.2|1734.6|1734.2|1734.8|1734.6|1734.6|1734|7292
1623851280000|2021-06-16 13:48:00|1734.8|1734.4|1734.4|1734.2|1735|1734.6|1734.4|1734.2|3149
1623851290000|2021-06-16 13:48:10|1734.6|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.4|2706
1623851300000|2021-06-16 13:48:20|1734.8|1734.4|1734.4|1734.2|1734.8|1734.4|1734.4|1734|3855
1623851310000|2021-06-16 13:48:30|1734.6|1734|1734.2|1733.8|1734.6|1734.2|1733.8|1733.6|2222
1623851320000|2021-06-16 13:48:40|1734|1734|1734|1733.8|1734.8|1734.4|1734|1733.8|4998
1623851330000|2021-06-16 13:48:50|1733.8|1733.6|1733.4|1733.2|1734|1733.8|1733.4|1733.2|5021
1623851340000|2021-06-16 13:49:00|1733.2|1733|1733|1732.8|1733.4|1733|1732.8|1732.6|12073
1623851350000|2021-06-16 13:49:10|1732.8|1732.6|1733.4|1733.2|1733.6|1733.4|1732.8|1732.6|14237
1623851360000|2021-06-16 13:49:20|1733.2|1733|1733.2|1733|1733.4|1733|1733.2|1733|202
1623851370000|2021-06-16 13:49:30|1733.4|1733.2|1733.4|1733|1733.4|1733.2|1733|1732.8|0
1623851380000|2021-06-16 13:49:40|1733.2|1732.8|1732.8|1732.6|1733.2|1732.8|1732.8|1732.6|119
1623851390000|2021-06-16 13:49:50|1733|1732.4|1733|1732.6|1733|1732.6|1732.6|1732.4|1842
1623851400000|2021-06-16 13:50:00|1733.2|1732.8|1733.4|1733|1733.6|1733.4|1733.2|1732.8|3371
1623851410000|2021-06-16 13:50:10|1733.2|1733.2|1733.4|1733.2|1733.4|1733.2|1733.2|1733.2|350
1623851420000|2021-06-16 13:50:20|1733.8|1733.4|1733.4|1733|1733.8|1733.4|1733.2|1732.8|4970
1623851430000|2021-06-16 13:50:30|1733.2|1733.2|1733.4|1733.2|1733.4|1733.2|1733.2|1733|203
1623851440000|2021-06-16 13:50:40|1733.2|1733|1733|1732.6|1733.2|1733|1732.8|1732.4|8243
1623851450000|2021-06-16 13:50:50||1732.8||1732.6||1732.8||1732.6|0
1623851460000|2021-06-16 13:51:00|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732.2|2387
1623851470000|2021-06-16 13:51:10|1732.8|1732.4|1732.8|1732.4|1733.4|1733|1732.6|1732.4|5346
1623851480000|2021-06-16 13:51:20|1733|1732.6|1732.8|1732.6|1733|1732.8|1732.8|1732.6|1862
1623851490000|2021-06-16 13:51:30|1732.6|1732.4|1733.2|1733|1733.2|1733|1732.4|1732.2|1317
1623851500000|2021-06-16 13:51:40|1733.4|1733.2|1734|1733.6|1734|1733.6|1733.4|1733.2|3604
1623851510000|2021-06-16 13:51:50|1734.2|1733.8|1734.4|1734|1734.6|1734.4|1734|1733.8|2062
1623851520000|2021-06-16 13:52:00|1734.6|1734.2|1734.4|1734|1735|1734.6|1734.2|1734|10502
1623851530000|2021-06-16 13:52:10|1734.2|1733.8|1733.6|1733.2|1734.2|1734|1733.4|1733.2|1429
1623851540000|2021-06-16 13:52:20|1733.4|1733|1733.6|1733.2|1733.6|1733.4|1733.2|1733|5142
1623851550000|2021-06-16 13:52:30|1733.4|1733|1733.8|1733.4|1733.8|1733.6|1733.2|1733|3315
1623851560000|2021-06-16 13:52:40|1733.6|1733.2|1734.2|1734|1734.6|1734.2|1733.4|1733.2|9645
1623851570000|2021-06-16 13:52:50|1734.4||1734.6||1734.6||1734.2||1655
1623851580000|2021-06-16 13:53:00|1734.4|1733.8|1734.2|1733.8|1734.4|1734|1734|1733.8|728
1623851590000|2021-06-16 13:53:10|1734|1733.6|1733.8|1733.6|1734.4|1734|1733.8|1733.6|2665
1623851600000|2021-06-16 13:53:20|1734|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|438
1623851610000|2021-06-16 13:53:30|1733.8|1733.4|1734.2|1733.8|1734.2|1734|1733.8|1733.4|2913
1623851620000|2021-06-16 13:53:40|1734|1734|1734|1733.8|1734.2|1734|1734|1733.8|1459
1623851630000|2021-06-16 13:53:50|1734.2|1734|1734.2|1733.8|1734.2|1734|1734|1733.8|350
1623851640000|2021-06-16 13:54:00|1734.4|1734|1734.4|1734|1734.8|1734.4|1734.2|1734|2470
1623851650000|2021-06-16 13:54:10|1734.6|1734.2|1735.6|1735.2|1735.6|1735.4|1734.6|1734.2|5176
1623851660000|2021-06-16 13:54:20|1735.8|1735.4|1736.6|1736.2|1736.6|1736.2|1735.8|1735.4|8175
1623851670000|2021-06-16 13:54:30|1736.4|1736.4|1737|1736.8|1737.2|1736.8|1736.4|1736.2|9710
1623851680000|2021-06-16 13:54:40|1736.8|1736.6|1736.6|1736.2|1737.4|1737|1736.4|1736.2|3466
1623851690000|2021-06-16 13:54:50|1736.8|1736.4|1736.8|1736.2|1737|1736.4|1736.4|1736.2|4123
1623851700000|2021-06-16 13:55:00|1737|1736.4|1737.4|1737|1737.8|1737.6|1737|1736.4|3313
1623851710000|2021-06-16 13:55:10|1737.6|1737.2|1737.8|1737.6|1738|1737.6|1737.6|1737.2|4066
1623851720000|2021-06-16 13:55:20|1738|1737.8|1737.8|1737.4|1738.4|1738.2|1737.6|1737.4|9114
1623851730000|2021-06-16 13:55:30|1737.6|1737.6|1737.8|1737.4|1738|1737.8|1737.6|1737.4|802
1623851740000|2021-06-16 13:55:40|1737.6|1737.2|1737|1736.8|1737.6|1737.2|1737|1736.8|864
1623851750000|2021-06-16 13:55:50|1736.8|1736.6|1736.8|1736.6|1737.4|1737|1736.6|1736.4|8044
1623851760000|2021-06-16 13:56:00|1737|1736.4|1736.8|1736.4|1737.2|1736.4|1736.6|1736.2|5743
1623851770000|2021-06-16 13:56:10|1737|1736.6|1737|1736.6|1737|1736.8|1736.8|1736.4|350
1623851780000|2021-06-16 13:56:20|1736.8|1736.4|1736.2|1736|1737|1736.8|1736.2|1735.8|9968
1623851790000|2021-06-16 13:56:30|1736.4|1735.8|1736.4|1735.8|1736.4|1736|1736.4|1735.6|304
1623851800000|2021-06-16 13:56:40|1736.2|1735.6|1736.2|1735.8|1736.4|1736|1735.8|1735.6|12503
1623851810000|2021-06-16 13:56:50|1736|1735.6|1736|1735.6|1736|1735.6|1735.8|1735.6|1162
1623851820000|2021-06-16 13:57:00|1735.8|1735.4|1736|1735.4|1736|1735.6|1735.4|1735|12225
1623851830000|2021-06-16 13:57:10|1736.2|1735.6|1736|1735.8|1736.2|1735.8|1736|1735.4|1131
1623851840000|2021-06-16 13:57:20|1735.8|1735.6|1735.4|1735|1735.8|1735.6|1735.4|1734.8|1551
1623851850000|2021-06-16 13:57:30|1735.6|1735.2|1735.4|1735|1735.8|1735.4|1734.6|1734.2|2868
1623851860000|2021-06-16 13:57:40|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.4|1735|500
1623851870000|2021-06-16 13:57:50|1735.2|1734.8|1735.2|1735|1735.2|1735.2|1735.2|1734.8|0
1623851880000|2021-06-16 13:58:00|1735.4|1735.2|1735.2|1734.6|1735.4|1735.2|1735.2|1734.6|1002
1623851890000|2021-06-16 13:58:10|1735|1734.4|1734.8|1734.4|1735|1734.6|1734.8|1734.4|0
1623851900000|2021-06-16 13:58:20|1735|1734.6|1734.6|1734.2|1735|1734.6|1734.6|1734.2|1621
1623851910000|2021-06-16 13:58:30|1734.4|1734|1735|1734.8|1735|1734.8|1734.2|1733.8|1515
1623851920000|2021-06-16 13:58:40|1734.8|1734.6|1734.6|1734|1735|1734.8|1734.2|1733.8|4410
1623851930000|2021-06-16 13:58:50|1734.4|1734.2|1734|1733.8|1734.6|1734.2|1734|1733.8|5597
1623851940000|2021-06-16 13:59:00|1734.2|1734|1734|1733.8|1734.4|1734|1734|1733.6|1115
1623851950000|2021-06-16 13:59:10|1734.2|1733.6|1733|1732.6|1734.2|1733.8|1732.8|1732.6|4619
1623851960000|2021-06-16 13:59:20|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|0
1623851970000|2021-06-16 13:59:30|1732.8|1732.4|1733.2|1732.8|1733.6|1733.4|1732.6|1732.2|935
1623851980000|2021-06-16 13:59:40|1733.4|1733|1734.4|1734.2|1734.4|1734.2|1733.4|1733|22680
1623851990000|2021-06-16 13:59:50|1734.6|1734|1734.8|1734.6|1734.8|1734.6|1734.4|1734|4188
1623852000000|2021-06-16 14:00:00|1735|1734.8|1734.6|1734.2|1735.4|1735.2|1734.4|1734.2|14422
1623852010000|2021-06-16 14:00:10|1734.4|1734.4|1735.2|1734.8|1735.8|1735.4|1734.4|1734.4|10080
1623852020000|2021-06-16 14:00:20|1735|1734.6|1734|1733.8|1735|1734.6|1734|1733.8|6741
1623852030000|2021-06-16 14:00:30|1734.2|1734|1733.8|1733.4|1734.4|1734.2|1733.8|1733.4|3001
1623852040000|2021-06-16 14:00:40|1733.6|1733.2|1732.4|1732|1733.6|1733.2|1732.2|1732|1370
1623852050000|2021-06-16 14:00:50|1732.2|1731.8|1731.4|1731.2|1732.2|1732|1731.4|1731|13591
1623852060000|2021-06-16 14:01:00|1731.2|1731|1730|1729.8|1731.2|1731|1730|1729.6|30333
1623852070000|2021-06-16 14:01:10|1730.2|1730|1729.4|1729|1730.2|1730|1729|1728.6|4165
1623852080000|2021-06-16 14:01:20|1729.2|1728.8|1729.2|1728.8|1729.2|1729|1728.4|1728|9424
1623852090000|2021-06-16 14:01:30|1729.4|1729|1729.2|1729|1729.8|1729.6|1728.8|1728.4|7228
1623852100000|2021-06-16 14:01:40|1729.4|1728.8|1729.4|1728.8|1729.4|1728.8|1729.4|1728.8|0
1623852110000|2021-06-16 14:01:50|1729.2|1729|1729|1728.6|1729.2|1729|1728.8|1728.4|1333
1623852120000|2021-06-16 14:02:00|1728.8|1728.4|1728.8|1728.4|1729|1728.8|1728.2|1728|3378
1623852130000|2021-06-16 14:02:10|1728.6|1728.2|1728.6|1728.4|1728.6|1728.4|1728.4|1728.2|1003
1623852140000|2021-06-16 14:02:20|1728.8|1728.6|1729.4|1728.8|1729.6|1729.2|1728.8|1728.6|1179
1623852150000|2021-06-16 14:02:30|1729.2|1728.6|1729|1728.6|1729.2|1728.6|1728.6|1728.4|3282
1623852160000|2021-06-16 14:02:40|1729.2|1728.8|1729.4|1729|1729.6|1729.2|1729|1728.8|13226
1623852170000|2021-06-16 14:02:50|1729.6||1729.6||1729.6||1729.6||0
1623852180000|2021-06-16 14:03:00|1729.8|1729.2|1729.6|1729|1730.2|1729.8|1729.6|1729|755
1623852190000|2021-06-16 14:03:10|1729.8|1729.2|1730|1729.8|1730|1729.8|1729.8|1729.2|3512
1623852200000|2021-06-16 14:03:20|1730.2|1730|1730.4|1729.8|1730.4|1730|1730|1729.8|990
1623852210000|2021-06-16 14:03:30|1730.2|1730|1730|1729.8|1730.4|1730|1730|1729.8|3214
1623852220000|2021-06-16 14:03:40|1730.2|1730|1731|1730.4|1731.2|1730.6|1730.2|1730|169
1623852230000|2021-06-16 14:03:50|1730.8|1730.6|1730.6|1730|1730.8|1730.6|1730.6|1729.8|0
1623852240000|2021-06-16 14:04:00|1730.4|1729.8|1730.4|1730|1730.4|1730|1730.2|1729.8|1232
1623852250000|2021-06-16 14:04:10|1730.6|1730.2|1730.4|1729.8|1730.6|1730.2|1730.4|1729.8|269
1623852260000|2021-06-16 14:04:20|1730.2|1729.6|1730.2|1729.6|1730.2|1729.6|1729.8|1729.4|3258
1623852270000|2021-06-16 14:04:30|1730.4|1729.8|1730.2|1729.8|1730.6|1730|1730|1729.6|1814
1623852280000|2021-06-16 14:04:40|1730|1729.6|1729.4|1729|1730.2|1729.8|1729.4|1729|10058
1623852290000|2021-06-16 14:04:50|1729.2|1729.2|1728.6|1728.2|1729.4|1729.2|1728.4|1728|6181
1623852300000|2021-06-16 14:05:00|1728.8|1728.4|1729.4|1729|1729.4|1729|1728.8|1728.4|0
1623852310000|2021-06-16 14:05:10|1729.2|1728.8|1729.2|1728.6|1729.2|1729.2|1729|1728.6|5650
1623852320000|2021-06-16 14:05:20|1729.4||1729.2||1729.4||1729||0
1623852330000|2021-06-16 14:05:30|1729|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|2077
1623852340000|2021-06-16 14:05:40|1729|1728.6|1728.4|1728.2|1729|1728.6|1728.4|1728|780
1623852350000|2021-06-16 14:05:50|1728.2|1728|1729|1728.4|1729|1728.4|1728.2|1728|960
1623852360000|2021-06-16 14:06:00|1729.2|1728.6|1729.2|1728.8|1729.4|1729|1729|1728.6|1819
1623852370000|2021-06-16 14:06:10|1729|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|507
1623852380000|2021-06-16 14:06:20|1728.8|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.6|203
1623852390000|2021-06-16 14:06:30|1729.2|1728.8|1729.2|1728.8|1729.2|1729|1729.2|1728.8|89
1623852400000|2021-06-16 14:06:40|1729.4|1729|1729.8|1729.2|1729.8|1729.2|1729.4|1729|428
1623852410000|2021-06-16 14:06:50|1730|1729.4|1730.4|1730|1730.4|1730|1729.8|1729.4|4015
1623852420000|2021-06-16 14:07:00|1730.2|1729.8|1729.8|1729.4|1730.2|1729.8|1729.8|1729.4|1918
1623852430000|2021-06-16 14:07:10|1730|1729.2|1730.2|1729.8|1730.2|1729.8|1730|1729.2|0
1623852440000|2021-06-16 14:07:20|1730|1729.6|1730.2|1729.6|1730.2|1729.6|1729.8|1729.6|766
1623852450000|2021-06-16 14:07:30|1730|1729.4|1729.8|1729.2|1730|1729.4|1729.8|1729.2|335
1623852460000|2021-06-16 14:07:40|1730|1729.4|1730|1729.6|1730|1729.6|1729.8|1729.4|1057
1623852470000|2021-06-16 14:07:50|1729.8|1729.4|1730.4|1730|1730.4|1730|1729.6|1729.4|322
1623852490000|2021-06-16 14:08:10|1730.2|1729.8|1729.4|1729|1730.2|1729.8|1729.4|1729|3174
1623852500000|2021-06-16 14:08:20|1729.6|1728.8|1729.2|1728.8|1729.6|1729|1729|1728.8|279
1623852510000|2021-06-16 14:08:30|1729|1728.6|1728.4|1728.2|1729|1728.6|1728.2|1728|6355
1623852520000|2021-06-16 14:08:40|1728.6|1728.4|1728.4|1727.8|1728.8|1728.4|1728|1727.6|9785
1623852530000|2021-06-16 14:08:50|1728.2|1728|1728.4|1728|1728.4|1728|1728.2|1727.8|1716
1623852540000|2021-06-16 14:09:00||1727.8||1727.8||1727.8||1727.8|0
1623852550000|2021-06-16 14:09:10|1728.2|1728|1728.8|1728.4|1728.8|1728.6|1728.2|1728|2163
1623852560000|2021-06-16 14:09:20|1728.6|1728.2|1728.8|1728.6|1728.8|1728.6|1728.6|1728.2|1116
1623852570000|2021-06-16 14:09:30|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.4|24
1623852580000|2021-06-16 14:09:40|1729|1728.6|1729|1728.8|1729.2|1729|1729|1728.6|2685
1623852590000|2021-06-16 14:09:50|1728.8|1728.6|1729.2|1728.6|1729.2|1729|1728.8|1728.4|5590
1623852600000|2021-06-16 14:10:00|1729|1728.8|1729.8|1729.4|1729.8|1729.6|1729|1728.8|9486
1623852610000|2021-06-16 14:10:10|1730|1729.6|1730.4|1730|1730.4|1730|1729.4|1729.2|14011
1623852620000|2021-06-16 14:10:20|1730.2|1729.8|1729.6|1729.2|1730.2|1729.8|1729.6|1729.2|760
1623852630000|2021-06-16 14:10:30|1729.8|1729.4|1730.8|1730.4|1730.8|1730.6|1729.8|1729.2|17954
1623852640000|2021-06-16 14:10:40|1731|1730.6|1729.6|1729.4|1731.6|1731.2|1729.6|1729.4|5306
1623852650000|2021-06-16 14:10:50|1729.8|1729.2|1730|1729.6|1730|1729.6|1729.4|1729.2|3691
1623852660000|2021-06-16 14:11:00|1730.2|1729.8|1730.4|1729.8|1730.4|1730|1730.2|1729.8|1156
1623852670000|2021-06-16 14:11:10|1730.2|1729.6|1730.2|1729.8|1730.2|1729.8|1729.6|1729.2|1920
1623852680000|2021-06-16 14:11:20|1730|1729.6|1729|1728.8|1730|1729.6|1729|1728.8|3802
1623852690000|2021-06-16 14:11:30|1728.8|1728.6|1728.6|1728.2|1728.8|1728.6|1728.4|1728.2|947
1623852700000|2021-06-16 14:11:40|1728.4|1728|1727.6|1727.4|1728.4|1728.2|1727.6|1727.4|12804
1623852710000|2021-06-16 14:11:50|||||||||300
1623852720000|2021-06-16 14:12:00|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|408
1623852730000|2021-06-16 14:12:10|1727.4|1727.2|1727.6|1727.4|1727.6|1727.4|1727.4|1727|4464
1623852740000|2021-06-16 14:12:20|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|350
1623852750000|2021-06-16 14:12:30|1727|1726.8|1726.8|1726.4|1727|1727|1726.6|1726.4|7963
1623852760000|2021-06-16 14:12:40|1727|1726.6|1727.6|1727.2|1727.6|1727.4|1727|1726.6|2031
1623852770000|2021-06-16 14:12:50|1727.8|1727.4|1727.8|1727.4|1727.8|1727.6|1727.6|1727.4|3069
1623852780000|2021-06-16 14:13:00|1727.6|1727.2|1727.4|1727.2|1727.6|1727.4|1727.4|1727.2|672
1623852790000|2021-06-16 14:13:10|1727.2|1727|1727|1726.6|1727.4|1727.2|1726.8|1726.6|1688
1623852800000|2021-06-16 14:13:20|1727.2|1726.8|1727|1726.6|1727.2|1727|1726.8|1726.6|2882
1623852810000|2021-06-16 14:13:30|1727.2|1726.8|1727.8|1727.4|1728|1727.6|1727.2|1726.8|5529
1623852820000|2021-06-16 14:13:40|1727.6|1727.2|1727.2|1726.8|1727.8|1727.2|1727.2|1726.8|4515
1623852830000|2021-06-16 14:13:50|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1727|1726.6|1433
1623852840000|2021-06-16 14:14:00|1727|1726.6|1726.4|1726|1727.2|1726.8|1726.4|1726|9463
1623852850000|2021-06-16 14:14:10|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1726|1725.6|2900
1623852860000|2021-06-16 14:14:20|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.6|756
1623852870000|2021-06-16 14:14:30|1726|1725.4|1725.4|1725|1726|1725.4|1725.2|1725|7787
1623852880000|2021-06-16 14:14:40|1725.2|1725.2|1724.4|1724.2|1725.4|1725.2|1724.4|1724|23445
1623852890000|2021-06-16 14:14:50|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|1258
1623852900000|2021-06-16 14:15:00|1724.2|1724|1724.6|1724.4|1725|1724.8|1724.2|1724|6017
1623852910000|2021-06-16 14:15:10|1724.8|1724.2|1724|1723.8|1724.8|1724.2|1723.8|1723.6|2503
1623852920000|2021-06-16 14:15:20|1724.2|1723.6|1724.6|1724.2|1724.8|1724.4|1724.2|1723.6|812
1623852930000|2021-06-16 14:15:30|1724.8|1724.4|1725.2|1725|1725.2|1725|1724.6|1724.4|20706
1623852940000|2021-06-16 14:15:40|1725.6|1725.2|1725.6|1725.2|1726|1725.4|1725.4|1725.2|2278
1623852950000|2021-06-16 14:15:50|1725.4|1725|1725.6|1725.2|1725.6|1725.2|1725.2|1725|3278
1623852960000|2021-06-16 14:16:00|1725.4|1725.4|1725.8|1725.4|1725.8|1725.6|1725.4|1725|4021
1623852970000|2021-06-16 14:16:10|1725.6|1725.2|1725.6|1725.2|1725.8|1725.2|1725.4|1725.2|0
1623852980000|2021-06-16 14:16:20|1726|1725.4|1726|1725.6|1726.2|1726|1725.8|1725.2|3876
1623852990000|2021-06-16 14:16:30|1725.8|1725.4|1725.6|1725.2|1726|1725.4|1725.4|1725.2|6391
1623853000000|2021-06-16 14:16:40|1725.8|1725.4|1725.8|1725.6|1726|1725.6|1725.6|1725.4|5221
1623853020000|2021-06-16 14:17:00|1726|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.8|536
1623853030000|2021-06-16 14:17:10|1726.4|1726|1725.8|1725.6|1726.4|1726.2|1725.8|1725.6|1339
1623853040000|2021-06-16 14:17:20|1726|1725.8|1726.4|1726.2|1727|1726.6|1726|1725.8|2020
1623853050000|2021-06-16 14:17:30|1726.2|1726|1726.4|1726|1726.4|1726|1726.2|1726|387
1623853060000|2021-06-16 14:17:40|1726.2|1725.8|1726.4|1726|1726.4|1726.2|1726|1725.6|2825
1623853070000|2021-06-16 14:17:50||1726.2||1726||1726.2||1726|500
1623853080000|2021-06-16 14:18:00|1726.6|1726.2|1727.2|1726.8|1727.4|1727|1726.4|1726.2|5574
1623853090000|2021-06-16 14:18:10|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.2|1727|1932
1623853100000|2021-06-16 14:18:20|1727.4|1727.4|1727.6|1727.4|1727.6|1727.4|1727.4|1727.2|494
1623853110000|2021-06-16 14:18:30|1727.8|1727.6|1727.6|1727.2|1728.2|1727.6|1727.6|1727.2|2945
1623853120000|2021-06-16 14:18:40|1727.4|1727|1727|1726.6|1727.4|1727|1727|1726.6|4114
1623853130000|2021-06-16 14:18:50|1727.2|1726.8|1727.2|1726.8|1727.4|1727.2|1727|1726.6|5762
1623853140000|2021-06-16 14:19:00|1727.4|1727|1727.4|1727|1727.4|1727.2|1727.2|1726.8|0
1623853150000|2021-06-16 14:19:10|1727.2|1726.8|1726.8|1726.6|1727.2|1726.8|1726.8|1726.6|846
1623853160000|2021-06-16 14:19:20|1726.6|1726.4|1727.8|1727.4|1727.8|1727.4|1726.6|1726.4|7243
1623853170000|2021-06-16 14:19:30|1727.6|1727.2|1727.6|1727|1728|1727.2|1727.4|1727|672
1623853180000|2021-06-16 14:19:40|1727.4|1727.2|1727.8|1727.4|1728|1727.6|1727.4|1727|3333
1623853190000|2021-06-16 14:19:50|1727.6|1727.2|1727.4|1727.2|1727.8|1727.2|1727.2|1727|623
1623853200000|2021-06-16 14:20:00|1727.2|1727|1727.8|1727.4|1727.8|1727.4|1727|1726.6|2911
1623853210000|2021-06-16 14:20:10|1728|1727.6|1728|1727.8|1728|1727.8|1727.6|1727.4|2192
1623853220000|2021-06-16 14:20:20|1728.2|1728|1728.4|1728|1728.4|1728|1728.2|1727.8|198
1623853230000|2021-06-16 14:20:30|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|1728|1727.8|510
1623853240000|2021-06-16 14:20:40|1728.4|1728|1728.4|1728|1728.4|1728.2|1728.4|1728|513
1623853250000|2021-06-16 14:20:50||1727.8||1727.8||1727.8||1727.8|0
1623853260000|2021-06-16 14:21:00|1728.2|1728|1728.2|1727.8|1728.4|1728.2|1728|1727.6|5858
1623853270000|2021-06-16 14:21:10|1728|1727.6|1727.2|1726.8|1728|1727.6|1727|1726.8|9549
1623853290000|2021-06-16 14:21:30|1727.4|1727|1728|1727.6|1728.2|1727.8|1727.4|1727|7124
1623853300000|2021-06-16 14:21:40|1727.8|1727.8|1728|1727.6|1728|1727.8|1727.8|1727.6|1603
1623853310000|2021-06-16 14:21:50|1728.2|1727.8|1727.8|1727.4|1728.4|1728|1727.6|1727.4|3244
1623853320000|2021-06-16 14:22:00|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727|640
1623853330000|2021-06-16 14:22:10|1727.8|1727.4|1727.6|1727.2|1727.8|1727.6|1727.4|1727|2672
1623853340000|2021-06-16 14:22:20|1727.8|1727.4|1727|1726.6|1727.8|1727.4|1727|1726.6|3852
1623853350000|2021-06-16 14:22:30|1726.8||1727||1727.2||1726.8||0
1623853360000|2021-06-16 14:22:40|1726.8|1726.8|1727.2|1726.8|1727.2|1727|1726.8|1726.6|4068
1623853370000|2021-06-16 14:22:50|1727|1727|1727|1726.4|1727|1727|1726.6|1726.4|1426
1623853380000|2021-06-16 14:23:00|1726.8||1726.6||1727||1726.6||350
1623853390000|2021-06-16 14:23:10|1726.8|1726.6|1726.8|1726.2|1727.2|1727|1726.4|1726|9267
1623853400000|2021-06-16 14:23:20|1726.6|1726|1726.2|1725.8|1726.6|1726|1726|1725.6|119
1623853410000|2021-06-16 14:23:30|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.2|1725.8|1015
1623853420000|2021-06-16 14:23:40|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.4|2157
1623853430000|2021-06-16 14:23:50|1726|1726|1726.4|1726|1726.4|1726|1726|1725.6|6497
1623853440000|2021-06-16 14:24:00|1726.6|1726.2|1726.6|1726.2|1726.8|1726.6|1726.4|1726|7468
1623853450000|2021-06-16 14:24:10|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.2|1726|1775
1623853460000|2021-06-16 14:24:20|1726.2|1725.8|1726.2|1725.8|1726.4|1726|1726|1725.8|6416
1623853470000|2021-06-16 14:24:30|1726|1726|1726|1725.6|1726|1726|1725.8|1725.6|771
1623853480000|2021-06-16 14:24:40|1725.8|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|384
1623853490000|2021-06-16 14:24:50|1725.8|1725.4|1725.4|1725.2|1725.8|1725.4|1725.4|1725|4314
1623853500000|2021-06-16 14:25:00|1725.2|1725|1725.6|1725.2|1725.6|1725.4|1725.2|1725|4076
1623853510000|2021-06-16 14:25:10|1725.8|1725.4|1725.8|1725.6|1726.2|1725.8|1725.6|1725.4|5342
1623853520000|2021-06-16 14:25:20|1726|1725.4|1726.6|1726.2|1726.6|1726.2|1726|1725.4|2797
1623853530000|2021-06-16 14:25:30|1726.4|1726|1726.2|1725.8|1726.4|1726.2|1726.2|1725.8|152
1623853540000|2021-06-16 14:25:40||1726||1725.8||1726||1725.8|0
1623853550000|2021-06-16 14:25:50|1726||1726.2||1726.2||1726||0
1623853560000|2021-06-16 14:26:00|1726|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.6|1315
1623853570000|2021-06-16 14:26:10|1725.8|1725.8|1725.8|1725.6|1725.8|1725.8|1725.8|1725.6|203
1623853580000|2021-06-16 14:26:20|1725.6|1725.4|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|1064
1623853590000|2021-06-16 14:26:30|1726|1725.6|1726.2|1725.8|1726.2|1725.8|1725.8|1725.6|6384
1623853600000|2021-06-16 14:26:40|1726|1725.6|1726.2|1725.8|1726.2|1725.8|1726|1725.6|1274
1623853610000|2021-06-16 14:26:50|1725.8|1725.6|1726|1725.8|1726|1725.8|1725.8|1725.6|9440
1623853620000|2021-06-16 14:27:00|1725.8|1725.6|1726|1725.8|1726.2|1726|1725.8|1725.6|2274
1623853630000|2021-06-16 14:27:10|1725.8|1725.6|1725.4|1725|1725.8|1725.8|1725.4|1725|4334
1623853640000|2021-06-16 14:27:20|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.6|1725.2|0
1623853650000|2021-06-16 14:27:30|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|3519
1623853660000|2021-06-16 14:27:40|1725.6|1725.2|1725.4|1725|1725.6|1725.4|1725.2|1725|2990
1623853670000|2021-06-16 14:27:50|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1724.8|1724.4|4443
1623853680000|2021-06-16 14:28:00|1724.8|1724.8|1725|1724.6|1725|1724.8|1724.8|1724.6|1435
1623853690000|2021-06-16 14:28:10|1725.2|1724.8|1725.2|1725|1725.2|1725|1725.2|1724.8|2768
1623853700000|2021-06-16 14:28:20|1725|1724.8|1725|1724.6|1725|1724.8|1725|1724.6|1122
1623853730000|2021-06-16 14:28:50|1724.8|1724.8|1725.8|1725.2|1726|1725.6|1724.8|1724.8|7009
1623853740000|2021-06-16 14:29:00|1726||1725.6||1726||1725.6||0
1623853750000|2021-06-16 14:29:10|1725.8|1725.4|1725.6|1725.4|1726|1725.4|1725.6|1725.4|1591
1623853760000|2021-06-16 14:29:20|1725.8|1725.2|1725.4|1725.2|1726|1725.2|1725.4|1725.2|1375
1623853770000|2021-06-16 14:29:30|1725.6|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.4|991
1623853780000|2021-06-16 14:29:40|1725.2|1725.8|1725.8|1725.4|1726|1725.8|1725.2|1725|10183
1623853790000|2021-06-16 14:29:50|1726|1725.8|1725.6|1725.2|1726|1725.8|1725.6|1725.2|3000
1623853800000|2021-06-16 14:30:00|1725.8|1725.6|1726.4|1726.2|1726.6|1726.4|1725.6|1725.4|16891
1623853810000|2021-06-16 14:30:10|1726.2|1726|1726.6|1726.2|1726.6|1726.4|1726|1725.8|1752
1623853820000|2021-06-16 14:30:20||1726||1726.2||1726.2||1726|120
1623853830000|2021-06-16 14:30:30|1726.4|1726|1726|1725.6|1726.4|1726.2|1726|1725.6|1681
1623853840000|2021-06-16 14:30:40|1726.2|1725.8|1726.2|1725.8|1726.4|1726|1726|1725.8|10167
1623853850000|2021-06-16 14:30:50|1726.4|1726|1726.4|1726.2|1726.6|1726.4|1726.4|1726|1557
1623853860000|2021-06-16 14:31:00|1726.6|1726|1727.2|1726.6|1727.2|1726.8|1726.6|1726|1767
1623853870000|2021-06-16 14:31:10|1727.4|1726.8|1727.4|1727|1727.6|1727|1727|1726.8|2449
1623853880000|2021-06-16 14:31:20|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1727|1726.8|760
1623853890000|2021-06-16 14:31:30|1727.4|1727|1727.2|1726.8|1727.4|1727|1727|1726.8|1665
1623853900000|2021-06-16 14:31:40|1727|1726.6|1727.8|1727.4|1728|1727.4|1726.8|1726.6|950
1623853910000|2021-06-16 14:31:50|1727.6|1727.2|1728.4|1727.8|1728.4|1728|1727.6|1727.2|1086
1623853920000|2021-06-16 14:32:00|1728.2|1728|1728.4|1728|1728.6|1728.2|1727.8|1727.6|6243
1623853930000|2021-06-16 14:32:10|1728.2|1727.8|1728.2|1727.8|1728.4|1728.2|1728|1727.8|32240
1623853940000|2021-06-16 14:32:20|1728|1727.6|1727.8|1727.6|1728|1727.8|1727.2|1727|3423
1623853950000|2021-06-16 14:32:30|1728|1727.8|1728|1727.6|1728.2|1727.8|1727.6|1727.4|2432
1623853960000|2021-06-16 14:32:40|1727.8|1727.4|1727.8|1727.4|1728|1727.4|1727.8|1727.4|0
1623853970000|2021-06-16 14:32:50|1727.6|1727.2|1727.8|1727.2|1728|1727.6|1727.4|1727.2|1834
1623853980000|2021-06-16 14:33:00|1727.6|1727|1727.4|1727|1727.6|1727.2|1727.2|1726.8|592
1623853990000|2021-06-16 14:33:10|1727.6|1726.8|1727.6|1727.2|1728|1727.8|1727.4|1726.8|9902
1623854000000|2021-06-16 14:33:20|1727.8|1727.4|1728.6|1728.2|1728.6|1728.4|1727.8|1727.4|3614
1623854010000|2021-06-16 14:33:30|1728.4|1728|1729.2|1729|1729.2|1729|1728.4|1728|716
1623854020000|2021-06-16 14:33:40|1729|1728.8|1729.6|1729.4|1729.6|1729.4|1728.8|1728.6|13680
1623854030000|2021-06-16 14:33:50|1729.8|1729.6|1729.8|1729.2|1729.8|1729.6|1729.4|1729|869
1623854040000|2021-06-16 14:34:00|1729.6|1729|1730|1729.6|1730|1729.8|1729.4|1729|11398
1623854050000|2021-06-16 14:34:10|1729.8|1729.4|1730|1729.6|1730|1729.8|1729.6|1729.4|1759
1623854060000|2021-06-16 14:34:20|1730.2|1729.8|1730.8|1730.4|1730.8|1730.4|1730.2|1729.8|1218
1623854070000|2021-06-16 14:34:30|1730.6|1730.2|1730.8|1730.2|1730.8|1730.6|1729.8|1729.6|9559
1623854080000|2021-06-16 14:34:40|1730.4|1730.4|1730.8|1730.6|1731|1730.6|1730.4|1730.2|300
1623854090000|2021-06-16 14:34:50|1730.6|1730.4|1730.4|1730|1730.8|1730.4|1730.2|1730|2443
1623854100000|2021-06-16 14:35:00|1730.2|1729.8|1730.8|1730.4|1731.2|1730.8|1730|1729.6|6574
1623854110000|2021-06-16 14:35:10|1731|1730.6|1731|1730.6|1731.2|1731|1730.8|1730.4|720
1623854120000|2021-06-16 14:35:20|1731.2|1731|1731.4|1731.2|1732|1731.6|1731.2|1731|3774
1623854130000|2021-06-16 14:35:30|1731.6|1731|1731.8|1731.2|1732|1731.6|1731.6|1731|842
1623854140000|2021-06-16 14:35:40|1731.6|1731.4|1731.8|1731.6|1732.2|1732|1731.4|1731.2|9678
1623854150000|2021-06-16 14:35:50|1732|1731.4|1731.4|1731.2|1732|1731.4|1731.2|1731|998
1623854160000|2021-06-16 14:36:00|1731.6|1731.4|1731.8|1731.4|1732.2|1732|1731.6|1731.4|26693
1623854170000|2021-06-16 14:36:10|1732|1731.6|1732.6|1732|1732.6|1732.2|1732|1731.6|2353
1623854180000|2021-06-16 14:36:20|1732.4|1732.2|1732.6|1732.4|1733|1732.6|1732.4|1732.2|929
1623854190000|2021-06-16 14:36:30|1732.4|1732.2|1732.8|1732.4|1733.4|1732.8|1732.4|1732.2|9346
1623854200000|2021-06-16 14:36:40|1732.6|1732.6|1732.8|1732.2|1732.8|1732.6|1732.4|1732.2|3699
1623854210000|2021-06-16 14:36:50|1732.6|1732.4|1732.8|1732.4|1732.8|1732.6|1732.6|1732.4|203
1623854230000|2021-06-16 14:37:10|1732.6|1732.2|1732.2|1732|1732.6|1732.2|1732.2|1732|3317
1623854240000|2021-06-16 14:37:20|1732.4|1731.8|1732.2|1731.8|1732.4|1732|1731.8|1731.4|3367
1623854250000|2021-06-16 14:37:30|1732|1731.6|1732|1731.6|1732.2|1731.8|1732|1731.6|2000
1623854260000|2021-06-16 14:37:40|1732.2|1731.8|1732.4|1732|1732.4|1732|1732.2|1731.6|1418
1623854270000|2021-06-16 14:37:50||1732.2||1732.2||1732.2||1732|0
1623854280000|2021-06-16 14:38:00|1732.2|1732|1732.8|1732.4|1733.2|1732.6|1732.2|1732|988
1623854290000|2021-06-16 14:38:10|1732.6|1732.6|1732.6|1732.4|1732.6|1732.6|1732.6|1732.4|203
1623854300000|2021-06-16 14:38:20|1732.8|1732.6|1733.6|1733.4|1733.6|1733.4|1732.8|1732.6|3882
1623854310000|2021-06-16 14:38:30|1734|1733.6|1734|1733.4|1734|1733.8|1733.8|1733.2|2673
1623854320000|2021-06-16 14:38:40|1733.8|1733.2|1733.2|1733|1733.8|1733.4|1733.2|1733|3639
1623854330000|2021-06-16 14:38:50|1733|1732.8|1733|1732.8|1733.2|1732.8|1733|1732.6|3719
1623854340000|2021-06-16 14:39:00|1733.2|1733|1733.6|1733.2|1733.8|1733.4|1733|1733|4222
1623854350000|2021-06-16 14:39:10|1733.4|1733.4|1733.6|1733.2|1733.8|1733.4|1733.4|1733|2739
1623854360000|2021-06-16 14:39:20|1733.4|1733|1733.6|1733.2|1733.6|1733.4|1733.2|1733|2876
1623854370000|2021-06-16 14:39:30|1733.4|1733.4|1733.8|1733.4|1733.8|1733.4|1733.4|1733.4|1583
1623854380000|2021-06-16 14:39:40|1733.6||1733.6||1733.6||1733.6||0
1623854390000|2021-06-16 14:39:50|1733.8|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|0
1623854400000|2021-06-16 14:40:00|1734.2|1733.8|1734|1733.6|1734.4|1734|1733.6|1733.4|13507
1623854410000|2021-06-16 14:40:10|1733.8|1733.4|1734.2|1734|1734.4|1734|1733.8|1733.4|0
1623854420000|2021-06-16 14:40:20|1734|1733.8|1734.4|1733.8|1734.4|1733.8|1734|1733.8|890
1623854430000|2021-06-16 14:40:30|1734.6|1734|1733.6|1733.4|1734.6|1734.2|1733.6|1733.4|18645
1623854440000|2021-06-16 14:40:40|1733.8|1733.6|1734.6|1734.2|1734.6|1734.4|1733.8|1733.6|26388
1623854450000|2021-06-16 14:40:50||1734.4||1734.2||1734.4||1734.2|63
1623854460000|2021-06-16 14:41:00|1734.4|1734|1734.8|1734.4|1734.8|1734.6|1734.2|1734|7471
1623854470000|2021-06-16 14:41:10|1734.6|1734.2|1734.6|1734.2|1734.8|1734.4|1734.4|1734.2|552
1623854480000|2021-06-16 14:41:20|1734.4|1734.4|1734.6|1734.2|1734.6|1734.4|1734.2|1734|1988
1623854490000|2021-06-16 14:41:30|1734.4|1734|1734.6|1734|1734.6|1734.2|1734.4|1734|0
1623854500000|2021-06-16 14:41:40|1734.4|1733.8|1734.2|1733.8|1734.4|1734|1734|1733.6|4638
1623854510000|2021-06-16 14:41:50|1734.4|1734|1734.4|1734|1734.6|1734.2|1734|1733.8|5163
1623854520000|2021-06-16 14:42:00|1734.6||1734.6||1734.6||1734.4||0
1623854530000|2021-06-16 14:42:10||1734.2||1734||1734.2||1734|0
1623854550000|2021-06-16 14:42:30|1734.4|1734.2|1734.2|1734|1734.4|1734.2|1734.2|1734|1902
1623854560000|2021-06-16 14:42:40|1734.4|1734.2|1734.6|1734.2|1734.6|1734.2|1734.2|1733.8|3536
1623854570000|2021-06-16 14:42:50|1734.8|1734.4|1735|1734.6|1735.2|1735|1734.8|1734.4|4557
1623854580000|2021-06-16 14:43:00|1734.8|1734.4|1734.8|1734.4|1735|1734.6|1734.4|1734.2|8675
1623854590000|2021-06-16 14:43:10||1734.2||1734.4||1734.4||1734.2|0
1623854600000|2021-06-16 14:43:20|1734.6|1734.6|1734.8|1734.4|1734.8|1734.6|1734.4|1734.2|4285
1623854610000|2021-06-16 14:43:30|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.4|1734.2|1096
1623854620000|2021-06-16 14:43:40|1734.6|1734.2|1734.6|1734|1734.6|1734.2|1734.2|1734|4491
1623854630000|2021-06-16 14:43:50|1734.4|1733.8|1734|1733.8|1734.4|1733.8|1734|1733.6|0
1623854640000|2021-06-16 14:44:00|1734.2|1734|1734|1733.6|1734.2|1734|1733.6|1733.4|11925
1623854650000|2021-06-16 14:44:10|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1733.8|1733.6|2227
1623854660000|2021-06-16 14:44:20|1734|1733.6|1733.8|1733.4|1734|1733.6|1733.6|1733.4|4500
1623854670000|2021-06-16 14:44:30|1734|1733.6|1734.2|1733.8|1734.2|1734|1733.8|1733.4|2440
1623854680000|2021-06-16 14:44:40||1734||1733.8||1734||1733.8|2341
1623854700000|2021-06-16 14:45:00|1734|1734|1734.2|1733.8|1734.2|1734|1734|1733.6|1282
1623854710000|2021-06-16 14:45:10|1734.4|1734|1734.8|1734.4|1734.8|1734.4|1734.4|1734|2564
1623854720000|2021-06-16 14:45:20|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.4|0
1623854730000|2021-06-16 14:45:30|1735.2|1735|1734.8|1734.4|1735.2|1735|1734.6|1734.2|6957
1623854740000|2021-06-16 14:45:40|1735|1734.6|1735|1734.6|1735|1734.6|1735|1734.6|0
1623854750000|2021-06-16 14:45:50|1734.8|1734.8|1734.8|1734.6|1735.2|1734.8|1734.6|1734.4|3110
1623854760000|2021-06-16 14:46:00|1735|1734.8|1735|1734.8|1735.2|1735|1735|1734.6|3193
1623854770000|2021-06-16 14:46:10|1735.2|1735|1734.8|1734.4|1735.2|1735|1734.6|1734.4|2104
1623854780000|2021-06-16 14:46:20|1735|1734.6|1734.8|1734.4|1735.2|1734.8|1734.6|1734.4|7964
1623854790000|2021-06-16 14:46:30|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734.4|1733.8|1533
1623854800000|2021-06-16 14:46:40|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734|1733.8|1176
1623854810000|2021-06-16 14:46:50|1734|1733.6|1734.4|1734|1734.4|1734.2|1733.6|1733.4|4727
1623854820000|2021-06-16 14:47:00|1734.2|1733.8|1734|1733.6|1734.2|1734|1734|1733.6|2431
1623854830000|2021-06-16 14:47:10|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733|1732.6|9008
1623854840000|2021-06-16 14:47:20|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.4|2341
1623854850000|2021-06-16 14:47:30|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734|1733.6|3133
1623854860000|2021-06-16 14:47:40|1734|1733.6|1733.8|1733.6|1734|1733.8|1733.6|1733.4|4146
1623854870000|2021-06-16 14:47:50|1734|1733.8|1734.2|1733.8|1734.2|1734|1734|1733.6|954
1623854880000|2021-06-16 14:48:00||1734||1733.8||1734||1733.8|0
1623854890000|2021-06-16 14:48:10|1734|1733.6|1733.6|1733.2|1734|1733.8|1733.4|1733.2|5564
1623854900000|2021-06-16 14:48:20|1733.8|1733.4|1733.8|1733.6|1733.8|1733.6|1733.8|1733.2|1688
1623854910000|2021-06-16 14:48:30|1733.6|1733.4|1734|1733.6|1734|1733.8|1733.6|1733.4|3323
1623854920000|2021-06-16 14:48:40|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.4|951
1623854930000|2021-06-16 14:48:50|1734.2|1733.8|1734.4|1734.2|1734.4|1734.2|1734|1733.8|2497
1623854940000|2021-06-16 14:49:00|1734.6|1734.4|1734.8|1734.4|1734.8|1734.4|1734.2|1734|3948
1623854950000|2021-06-16 14:49:10|1735|1734.6|1735.2|1734.6|1735.2|1735|1735|1734.6|1005
1623854960000|2021-06-16 14:49:20|1735.4|1734.8|1735.6|1735.2|1736|1735.6|1735.4|1734.8|10126
1623854970000|2021-06-16 14:49:30|1735.8|1735.4|1735.8|1735.6|1735.8|1735.6|1735.4|1735.2|663
1623854980000|2021-06-16 14:49:40|1736||1736||1736||1736||0
1623854990000|2021-06-16 14:49:50|1735.8|1735.4|1735.6|1735.4|1735.8|1735.6|1735.6|1735.4|1522
1623855000000|2021-06-16 14:50:00|1735.8|1735.6|1735.6|1735.4|1736|1735.6|1735.4|1735.2|4056
1623855010000|2021-06-16 14:50:10|1735.4|1735.2|1735.8|1735.4|1735.8|1735.6|1735.4|1735.2|2139
1623855020000|2021-06-16 14:50:20|1735.4|1735.2|1735.8|1735.6|1735.8|1735.6|1735.4|1735.2|4412
1623855030000|2021-06-16 14:50:30|1736|1735.8|1736|1735.6|1736.2|1735.8|1735.8|1735.6|761
1623855040000|2021-06-16 14:50:40|1735.8|1735.4|1735.6|1735.2|1735.8|1735.4|1735.6|1735.2|1153
1623855050000|2021-06-16 14:50:50|1735.8|1735.4|1735.6|1735.2|1735.8|1735.4|1735.6|1735.2|0
1623855060000|2021-06-16 14:51:00|1735.4|1735|1735.4|1735.2|1735.4|1735.2|1735.2|1735|3113
1623855070000|2021-06-16 14:51:10|1735.6|1735.4|1735.6|1735.2|1735.6|1735.4|1735.4|1735.2|2887
1623855080000|2021-06-16 14:51:20|1735.4|1735|1735.4|1735|1735.6|1735.2|1735.2|1734.8|7763
1623855090000|2021-06-16 14:51:30|1735.2|1734.8|1735|1734.6|1735.4|1735|1734.8|1734.4|12253
1623855100000|2021-06-16 14:51:40|1734.6|1734.4|1735.2|1734.8|1735.4|1735|1734.6|1734.2|11834
1623855110000|2021-06-16 14:51:50||1734.6||1734.8||1735||1734.6|0
1623855120000|2021-06-16 14:52:00|1735|1735|1735.2|1734.8|1735.4|1735|1735|1734.6|7051
1623855130000|2021-06-16 14:52:10|1735|1734.6|1734.6|1734.4|1735.2|1734.8|1734.6|1734.4|5362
1623855140000|2021-06-16 14:52:20|1734.4|1734.2|1733.6|1733.2|1734.6|1734.4|1733.6|1733.2|9953
1623855150000|2021-06-16 14:52:30|1733.4|1733.4|1733.2|1733|1733.6|1733.4|1733.2|1733|202
1623855160000|2021-06-16 14:52:40|1733.4|1732.8|1733|1732.4|1733.6|1733.4|1733|1732.4|2917
1623855170000|2021-06-16 14:52:50|1732.8|1732.2|1733.2|1732.8|1733.2|1733|1732.6|1732.2|6290
1623855180000|2021-06-16 14:53:00|1733|1732.6|1731.4|1731|1733|1732.6|1731.4|1731|8511
1623855190000|2021-06-16 14:53:10|1731.2|1731.2|1732|1731.6|1732|1731.6|1731.2|1731|8229
1623855200000|2021-06-16 14:53:20|1732.2|1731.8|1732.4|1732|1732.4|1732.2|1732.2|1731.8|1766
1623855210000|2021-06-16 14:53:30|1732.6|1732.2|1732.4|1732|1732.8|1732.4|1732.4|1732|883
1623855220000|2021-06-16 14:53:40|1732.2|1731.8|1731.6|1731.2|1732.4|1732|1731.6|1731.2|3727
1623855230000|2021-06-16 14:53:50|1731.8|1731.4|1731.8|1731.6|1732|1731.8|1731.8|1731.4|1155
1623855240000|2021-06-16 14:54:00|1732|1731.8|1732.4|1732|1732.4|1732|1732|1731.8|407
1623855250000|2021-06-16 14:54:10|1732.6|1732.2|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|200
1623855260000|2021-06-16 14:54:20|1733|1732.6|1733|1732.8|1733|1732.8|1733|1732.6|0
1623855270000|2021-06-16 14:54:30|1733.2|1733|1733.2|1733|1733.4|1733|1733.2|1733|1767
1623855280000|2021-06-16 14:54:40|1733|1732.8|1732.8|1732.4|1733|1732.8|1732.6|1732.4|691
1623855290000|2021-06-16 14:54:50|1732.6||1732.6||1732.6||1732.6||100
1623855300000|2021-06-16 14:55:00|1732.8|1732.6|1733.2|1733|1733.2|1733|1732.6|1732.4|3117
1623855310000|2021-06-16 14:55:10|1733.4|1732.8|1733.2|1733|1733.4|1733|1733|1732.8|120
1623855320000|2021-06-16 14:55:20|1733.4|1732.8|1733.2|1732.8|1733.4|1732.8|1733|1732.8|1220
1623855330000|2021-06-16 14:55:30|1733|1732.6|1733.2|1732.8|1733.2|1733|1732.8|1732.4|2508
1623855340000|2021-06-16 14:55:40|1733.4|1733|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|1001
1623855350000|2021-06-16 14:55:50|1733|1733|1733.4|1733|1733.4|1733|1733|1732.8|1079
1623855360000|2021-06-16 14:56:00||1733.2||1733.2||1733.2||1733.2|0
1623855380000|2021-06-16 14:56:20|1733.6|1733|1733.4|1733.2|1733.6|1733.2|1733.2|1732.8|14607
1623855390000|2021-06-16 14:56:30|1733.6|1733|1733.2|1732.8|1733.6|1733|1733|1732.8|14191
1623855400000|2021-06-16 14:56:40|1733.4|1733|1733|1732.6|1733.4|1733|1733|1732.4|937
1623855410000|2021-06-16 14:56:50|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.6|1732.4|1398
1623855420000|2021-06-16 14:57:00|1733.2|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.6|1950
1623855430000|2021-06-16 14:57:10|1733|1732.6|1733|1732.6|1733|1732.6|1733|1732.6|0
1623855440000|2021-06-16 14:57:20|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.2|1732|2975
1623855450000|2021-06-16 14:57:30|1732.2|1731.8|1732.4|1731.8|1732.4|1732|1731.8|1731.6|1405
1623855460000|2021-06-16 14:57:40||1732||1732||1732||1732|0
1623855470000|2021-06-16 14:57:50|1732.2|1731.8|1732.2|1732|1732.4|1732|1731.8|1731.6|16967
1623855480000|2021-06-16 14:58:00|1732|1731.8|1731.8|1731.6|1732|1732|1731.8|1731.4|866
1623855490000|2021-06-16 14:58:10|1732|1731.8|1731.8|1731.4|1732|1731.8|1731.8|1731.2|1921
1623855500000|2021-06-16 14:58:20||1731.2||1731.2||1731.4||1731.2|0
1623855510000|2021-06-16 14:58:30|1732|1731.4|1731.6|1731.2|1732|1731.6|1731.6|1731.2|1136
1623855520000|2021-06-16 14:58:40|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.2|1730.8|2599
1623855530000|2021-06-16 14:58:50|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.4|1731|200
1623855540000|2021-06-16 14:59:00|1731.4|1731|1731.2|1731|1731.4|1731.2|1731|1730.8|2970
1623855550000|2021-06-16 14:59:10|1731.4|1730.8|1731.4|1731|1731.6|1731.2|1731.4|1730.8|1712
1623855560000|2021-06-16 14:59:20|1731.6|1731.2|1732|1731.8|1732|1731.8|1731.6|1731.2|648
1623855570000|2021-06-16 14:59:30|1732.2|1732|1732.4|1732.2|1732.6|1732.2|1732.2|1732|2676
1623855580000|2021-06-16 14:59:40|1732.6|1732|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|1692
1623855590000|2021-06-16 14:59:50|1732.4|1732.4|1732.4|1732|1732.6|1732.4|1732.4|1732|207
1623855600000|2021-06-16 15:00:00|1732.6|1732.2|1732.4|1732|1732.6|1732.4|1732.2|1732|914
1623855610000|2021-06-16 15:00:10|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732.2|1731.8|3188
1623855620000|2021-06-16 15:00:20|1732|1731.6|1732|1731.8|1732.2|1731.8|1731.8|1731.6|2273
1623855630000|2021-06-16 15:00:30|1732.2|1732|1732|1731.8|1732.2|1732|1731.8|1731.6|5223
1623855640000|2021-06-16 15:00:40|1731.8|1731.6|1731.8|1731.6|1732|1731.8|1731.6|1731.4|6581
1623855650000|2021-06-16 15:00:50|1732|1731.8|1732.4|1732|1732.4|1732|1732|1731.6|6408
1623855660000|2021-06-16 15:01:00|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.2|1732|3188
1623855670000|2021-06-16 15:01:10|1732.4|1732|1732.8|1732.4|1732.8|1732.6|1732.4|1732|1084
1623855680000|2021-06-16 15:01:20|1733|1732.6|1733.6|1733.2|1733.8|1733.4|1732.8|1732.4|13696
1623855690000|2021-06-16 15:01:30|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|1000
1623855700000|2021-06-16 15:01:40|1734|1733.2|1734.2|1733.6|1734.2|1733.8|1733.8|1733.2|676
1623855710000|2021-06-16 15:01:50|1734|1733.4|1733.8|1733.4|1734|1733.8|1733.4|1733.2|202
1623855720000|2021-06-16 15:02:00|1734|1733.6|1734.4|1734|1734.6|1734.2|1734|1733.6|441
1623855730000|2021-06-16 15:02:10|1734.2|1734.2|1734.2|1733.8|1734.4|1734.2|1734.2|1733.8|963
1623855740000|2021-06-16 15:02:20|1734|1733.6|1734.4|1734.2|1734.6|1734.2|1733.8|1733.6|7801
1623855750000|2021-06-16 15:02:30|1734.2|1734|1734.4|1734|1734.4|1734.2|1734.2|1733.8|2826
1623855760000|2021-06-16 15:02:40||1734.2||1734||1734.2||1734|200
1623855770000|2021-06-16 15:02:50|1734.2|1734.2|1734.2|1733.8|1734.2|1734.2|1734|1733.8|480
1623855780000|2021-06-16 15:03:00|1734.4|1734|1734.2|1734|1734.4|1734|1734.2|1734|0
1623855790000|2021-06-16 15:03:10|1734.4|1734.2|1734.8|1734.4|1734.8|1734.4|1734.2|1734.2|3947
1623855800000|2021-06-16 15:03:20|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|3008
1623855810000|2021-06-16 15:03:30|1734.6|1734.6|1735|1734.6|1735|1734.6|1734.6|1734.4|4831
1623855820000|2021-06-16 15:03:40|1734.8|1734.4|1734.4|1734.2|1734.8|1734.4|1734.4|1734|1827
1623855830000|2021-06-16 15:03:50|1734.2|1734|1734.4|1734.2|1734.6|1734.2|1734.2|1733.8|348
1623855840000|2021-06-16 15:04:00|1734.6|1734.4|1734.4|1734|1735|1734.6|1734.4|1734|6564
1623855850000|2021-06-16 15:04:10|1734.8|1734.4|1734.8|1734.6|1735|1734.6|1734.6|1734.4|8242
1623855860000|2021-06-16 15:04:20|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.6|200
1623855870000|2021-06-16 15:04:30|1735.2|1734.8|1734.8|1734.4|1735.2|1734.8|1734.6|1734.2|5488
1623855880000|2021-06-16 15:04:40|1734.6|1734.2|1735|1734.6|1735|1734.6|1734.6|1734.2|754
1623855890000|2021-06-16 15:04:50||1734.4||1734.4||1734.4||1734.4|0
1623855900000|2021-06-16 15:05:00|1734.8|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.6|253
1623855910000|2021-06-16 15:05:10|1734.8|1734.8|1734.6|1734.2|1734.8|1734.8|1734.6|1734.2|3224
1623855920000|2021-06-16 15:05:20|1734.4|1734|1734.6|1734|1734.6|1734|1734.4|1734|0
1623855930000|2021-06-16 15:05:30|1734.4||1734.4||1734.4||1734.2||1539
1623855940000|2021-06-16 15:05:40|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734.4|1734|0
1623855950000|2021-06-16 15:05:50|1734.6|1734.2|1734.2|1733.8|1734.6|1734.4|1734.2|1733.8|7012
1623855960000|2021-06-16 15:06:00|1734|1734|1733.6|1733.4|1734|1734|1733.6|1733.2|1923
1623855970000|2021-06-16 15:06:10|1733.8|1733.2|1733.6|1733.4|1733.8|1733.6|1733.6|1733.2|7690
1623855990000|2021-06-16 15:06:30|1733.4|1733.2|1733.6|1733.2|1733.6|1733.4|1732.8|1732.6|20318
1623856000000|2021-06-16 15:06:40|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.2|0
1623856010000|2021-06-16 15:06:50|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733|1732.8|1601
1623856020000|2021-06-16 15:07:00|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|1943
1623856030000|2021-06-16 15:07:10|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.6|1733.4|946
1623856040000|2021-06-16 15:07:20|1733.6|1733.6|1733.8|1733.4|1733.8|1733.6|1733.6|1733.4|320
1623856050000|2021-06-16 15:07:30|1734|1733.6|1735|1734.6|1735|1734.6|1733.8|1733.4|10426
1623856060000|2021-06-16 15:07:40|1734.8|1734.8|1734.6|1734.2|1734.8|1734.8|1734.4|1734.2|1960
1623856080000|2021-06-16 15:08:00|1734.4|1734.4|1734.4|1734.2|1734.6|1734.4|1734.4|1734.2|202
1623856090000|2021-06-16 15:08:10|1734.2|1734|1733.6|1733.2|1734.2|1734|1733.4|1733.2|3662
1623856100000|2021-06-16 15:08:20||1733.4||1733.4||1733.4||1733.4|0
1623856120000|2021-06-16 15:08:40|1733.4|1733.2|1733|1732.6|1733.4|1733.2|1733|1732.6|759
1623856130000|2021-06-16 15:08:50|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.4|1732|819
1623856140000|2021-06-16 15:09:00|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1731.8|1731.6|3730
1623856150000|2021-06-16 15:09:10|1732.4|1731.8|1732.4|1732|1732.8|1732.4|1732.4|1731.8|14604
1623856160000|2021-06-16 15:09:20|1732.6|1732.2|1732.8|1732.4|1733|1732.6|1732.6|1732.2|1291
1623856170000|2021-06-16 15:09:30|1732.6|1732.6|1732.4|1732|1733.2|1732.8|1732.4|1732|2571
1623856180000|2021-06-16 15:09:40|1732.6|1732.2|1732.4|1732.2|1732.6|1732.4|1731.8|1731.6|9511
1623856190000|2021-06-16 15:09:50|1732.2|1732|1732|1731.8|1732.2|1732.2|1732|1731.6|10971
1623856200000|2021-06-16 15:10:00|1732.2|1731.6|1732|1731.8|1732.2|1731.8|1731.8|1731.6|33094
1623856210000|2021-06-16 15:10:10|1731.8|1731.6|1731.6|1731.4|1732|1731.6|1731.6|1731.4|2732
1623856220000|2021-06-16 15:10:20|1731.8|1731.8|1732|1731.8|1732.2|1731.8|1731.6|1731.8|37105
1623856230000|2021-06-16 15:10:30|1731.8|1731.6|1732|1731.6|1732|1731.6|1731.8|1731.6|1206
1623856240000|2021-06-16 15:10:40|1732.2|1731.8|1732.4|1732|1732.4|1732|1732|1731.8|15179
1623856250000|2021-06-16 15:10:50|1732.2|1732.2|1732.6|1732.2|1732.8|1732.4|1732.2|1732.2|2758
1623856260000|2021-06-16 15:11:00|1732.4|1732|1732.2|1731.8|1732.4|1732|1732|1731.8|3807
1623856280000|2021-06-16 15:11:20|1732|1731.6|1732|1731.6|1732|1731.6|1731.6|1731.4|2565
1623856290000|2021-06-16 15:11:30|1731.8|1731.4|1731.6|1731.4|1731.8|1731.4|1731.6|1731.4|2265
1623856300000|2021-06-16 15:11:40|1731.4|1731.2|1731.8|1731.6|1731.8|1731.6|1731.4|1731.2|5800
1623856310000|2021-06-16 15:11:50|1731.6|1731.4|1732|1731.8|1732|1731.8|1731.6|1731.4|2320
1623856320000|2021-06-16 15:12:00|1731.8|1731.6|1731.4|1731.2|1732|1731.8|1731|1730.8|39033
1623856330000|2021-06-16 15:12:10|1731.6|1731.4|1730.6|1730.2|1731.6|1731.4|1730.4|1730.2|8533
1623856350000|2021-06-16 15:12:30|1730.4|1730.4|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|907
1623856360000|2021-06-16 15:12:40|1730.4|1730|1730.6|1730.4|1730.6|1730.4|1730.2|1730|4533
1623856370000|2021-06-16 15:12:50|1730.8|1730.6|1730.6|1730.4|1730.8|1730.6|1730.4|1730.2|8833
1623856380000|2021-06-16 15:13:00|1730.8|1730.6|1730.6|1730.2|1730.8|1730.6|1730.6|1730.2|3205
1623856390000|2021-06-16 15:13:10|1730.4|1730.4|1730.6|1730.4|1730.8|1730.6|1730.4|1730.2|2725
1623856400000|2021-06-16 15:13:20|1730.8|1730.6|1731.2|1730.8|1731.2|1731|1730.6|1730.4|3324
1623856410000|2021-06-16 15:13:30|1731||1731||1731||1731||515
1623856420000|2021-06-16 15:13:40|1731.2|1731|1731.2|1730.8|1731.2|1731|1731.2|1730.8|218
1623856430000|2021-06-16 15:13:50|1731|1731|1731.4|1731.2|1731.4|1731.2|1731|1731|3383
1623856440000|2021-06-16 15:14:00|1731.6|1731.4|1732.2|1731.8|1732.4|1732|1731.4|1731.2|14721
1623856450000|2021-06-16 15:14:10|1732|1731.6|1732|1731.6|1732|1731.6|1731.8|1731.6|454
1623856460000|2021-06-16 15:14:20|1731.8|1731.4|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|6278
1623856470000|2021-06-16 15:14:30|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|4289
1623856480000|2021-06-16 15:14:40|1732|1731.6|1732|1731.6|1732|1731.8|1731.8|1731.4|14984
1623856490000|2021-06-16 15:14:50|1731.8|1731.8|1732.2|1731.6|1732.2|1731.8|1731.6|1731.4|5223
1623856500000|2021-06-16 15:15:00|1732.4|1731.8|1732|1731.6|1732.4|1732|1732|1731.6|626
1623856510000|2021-06-16 15:15:10|1732.2|1731.8|1732.2|1731.8|1732.4|1731.8|1732.2|1731.8|68
1623856520000|2021-06-16 15:15:20|1732|1731.6|1732.2|1731.6|1732.2|1731.6|1732|1731.6|203
1623856530000|2021-06-16 15:15:30|1732|1731.2|1731.8|1731.2|1732|1731.2|1731.8|1731.2|127
1623856540000|2021-06-16 15:15:40|1731.6|1730.8|1731.4|1730.8|1731.6|1730.8|1731.4|1730.8|647
1623856550000|2021-06-16 15:15:50|1731.2|1731|1731.2|1730.6|1731.4|1731|1731.2|1730.6|32
1623856560000|2021-06-16 15:16:00|1731|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|546
1623856570000|2021-06-16 15:16:10|1731.8|1731.2|1732|1731.4|1732|1731.4|1731.8|1731.2|144
1623856580000|2021-06-16 15:16:20|1731.8|1731|1731.6|1731.2|1731.8|1731.2|1731.4|1731|233
1623856590000|2021-06-16 15:16:30|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|200
1623856600000|2021-06-16 15:16:40|1732.2|1731.2|1732|1731.6|1732.2|1731.6|1732|1731.2|167
1623856610000|2021-06-16 15:16:50||1731.4||1731.4||1731.4||1731.4|118
1623856630000|2021-06-16 15:17:10||1731.6||1731.6||1731.6||1731.6|0
1623856640000|2021-06-16 15:17:20||1731.4||1731.6||1731.6||1731.4|66
1623856660000|2021-06-16 15:17:40|1731.8|1731.4|1732.2|1731.8|1732.2|1731.8|1731.8|1731.4|66
1623856670000|2021-06-16 15:17:50|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1732|159
1623856690000|2021-06-16 15:18:10|1732.2|1731.8|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|239
1623856700000|2021-06-16 15:18:20|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1732|1519
1623856710000|2021-06-16 15:18:30|1732.6|1732.2|1732.6|1732|1732.6|1732.2|1732.4|1732|0
1623856720000|2021-06-16 15:18:40|1732.8|1732.4|1733|1732.4|1733|1732.6|1732.8|1732.4|995
1623856730000|2021-06-16 15:18:50|1732.8|1732.2|1732.6|1732.2|1732.8|1732.2|1732.6|1732.2|445
1623856740000|2021-06-16 15:19:00|1733|1732.4|1733|1732.4|1733|1732.4|1732.8|1732.4|350
1623856750000|2021-06-16 15:19:10|1732.8|1732.6|1733|1732.6|1733|1732.6|1732.8|1732.4|212
1623856770000|2021-06-16 15:19:30|1732.8|1732.2|1733|1732.4|1733|1732.4|1732.8|1732.2|555
1623856780000|2021-06-16 15:19:40|1732.8|1732.6|1732.8|1732.2|1732.8|1732.6|1732.8|1732.2|350
1623856790000|2021-06-16 15:19:50|1732.6||1732.6||1732.6||1732.6||0
1623856800000|2021-06-16 15:20:00|1732.6|1732.6|1732.8|1732.4|1733|1732.6|1732.4|1732.2|2456
1623856810000|2021-06-16 15:20:10|1733|1732.6|1732.8|1732.4|1733|1732.6|1732.8|1732.4|0
1623856830000|2021-06-16 15:20:30|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|230
1623856840000|2021-06-16 15:20:40||1731.8||1732||1732||1731.8|206
1623856850000|2021-06-16 15:20:50|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732.2|1731.8|0
1623856870000|2021-06-16 15:21:10|1732.4|1732|1733|1732.4|1733|1732.4|1732.4|1732|1301
1623856880000|2021-06-16 15:21:20|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|213
1623856890000|2021-06-16 15:21:30|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|2618
1623856900000|2021-06-16 15:21:40|1733|1732.6|1733|1732.6|1733|1732.6|1733|1732.4|1105
1623856910000|2021-06-16 15:21:50|||||||||270
1623856920000|2021-06-16 15:22:00|1732.8|1732.2|1732.8|1732.2|1732.8|1732.2|1732.8|1732.2|0
1623856930000|2021-06-16 15:22:10|1732.6||1732.6||1732.6||1732.6||173
1623856940000|2021-06-16 15:22:20|1732.4|1732|1732.4|1732|1732.6|1732.2|1732.4|1732|42
1623856960000|2021-06-16 15:22:40|1732.2|1731.6|1732|1731.6|1732.2|1731.6|1732|1731.6|66
1623856970000|2021-06-16 15:22:50|||||||||164
1623856980000|2021-06-16 15:23:00|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|0
1623856990000|2021-06-16 15:23:10|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732|1731.6|0
1623857000000|2021-06-16 15:23:20|1732|1731.6|1732|1731.6|1732.4|1732|1732|1731.6|1553
1623857010000|2021-06-16 15:23:30|1731.8|1731.4|1731.4|1731|1731.8|1731.4|1731.4|1731|95
1623857020000|2021-06-16 15:23:40|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.8|892
1623857030000|2021-06-16 15:23:50||1730.8||1730.8||1731||1730.8|61
1623857040000|2021-06-16 15:24:00|1731.2|1730.6|1731|1730.6|1731.2|1730.6|1731|1730.6|232
1623857050000|2021-06-16 15:24:10|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.8|184
1623857060000|2021-06-16 15:24:20||1730.8||1731||1731||1730.8|222
1623857080000|2021-06-16 15:24:40|1731.2|1730.8|1731.4|1730.8|1731.4|1730.8|1731.2|1730.8|304
1623857090000|2021-06-16 15:24:50||1731||1731||1731||1731|90
1623857100000|2021-06-16 15:25:00|1731.2|1730.8|1730.6|1730.2|1731.2|1730.8|1730.6|1730.2|741
1623857110000|2021-06-16 15:25:10|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|54
1623857120000|2021-06-16 15:25:20|1731.2|1730.8|1731.2|1730.8|1731.4|1730.8|1731.2|1730.8|425
1623857130000|2021-06-16 15:25:30|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|602
1623857140000|2021-06-16 15:25:40|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.8|52
1623857150000|2021-06-16 15:25:50|||||||||770
1623857160000|2021-06-16 15:26:00||1730.8||1731||1731||1730.8|177
1623857170000|2021-06-16 15:26:10|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|42
1623857180000|2021-06-16 15:26:20|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.6|609
1623857190000|2021-06-16 15:26:30|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|47
1623857200000|2021-06-16 15:26:40|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|544
1623857210000|2021-06-16 15:26:50|||||||||113
1623857220000|2021-06-16 15:27:00|1731|1730.6|1730.6|1730.2|1731|1730.6|1730.6|1730.2|539
1623857230000|2021-06-16 15:27:10|1730.4|1730|1730|1729.6|1730.4|1730.2|1730|1729.4|255
1623857240000|2021-06-16 15:27:20|1730.4|1729.8|1730.4|1729.8|1730.4|1729.8|1730.4|1729.8|166
1623857250000|2021-06-16 15:27:30|1730.2|1729.6|1730.2|1729.6|1730.2|1729.6|1730|1729.6|138
1623857260000|2021-06-16 15:27:40|1730.4|1729.8|1730.4|1730|1730.4|1730|1730.4|1729.8|113
1623857270000|2021-06-16 15:27:50|||||||||75
1623857280000|2021-06-16 15:28:00|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|0
1623857290000|2021-06-16 15:28:10|||||||||200
1623857300000|2021-06-16 15:28:20||1730||1730.2||1730.2||1730|350
1623857310000|2021-06-16 15:28:30|1730.2|1729.6|1730.2|1729.6|1730.2|1729.8|1730.2|1729.6|170
1623857320000|2021-06-16 15:28:40|1730.6|1730|1730.4|1730|1730.6|1730|1730.4|1730|445
1623857330000|2021-06-16 15:28:50|1730.2|1729.6|1730|1729.6|1730.2|1729.6|1730|1729.6|631
1623857340000|2021-06-16 15:29:00|1730.2|1729.8|1730.2|1729.8|1730.4|1729.8|1730.2|1729.8|429
1623857350000|2021-06-16 15:29:10|1730.4||1730.2||1730.4||1730.2||0
1623857360000|2021-06-16 15:29:20|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1730|1729.6|243
1623857370000|2021-06-16 15:29:30|1730.4|1729.6|1730.4|1730|1730.4|1730|1730.4|1729.6|526
1623857380000|2021-06-16 15:29:40|1730.6|1729.6|1731.2|1730.4|1731.2|1730.4|1730.6|1729.6|710
1623857390000|2021-06-16 15:29:50|1730.6|1730.2|1730.6|1730|1730.6|1730.2|1730.6|1730|164
1623913200000|2021-06-17 07:00:00|1725|1724.8|1724|1722.2|1726.6|1724.8|1724|1722|70623
1623913210000|2021-06-17 07:00:10|1723.8|1722|1724.2|1723.2|1724.2|1723.2|1723|1722|3307
1623913220000|2021-06-17 07:00:20|1724.8|1723.4|1724.8|1723|1725|1723.4|1723.8|1722.2|2398
1623913230000|2021-06-17 07:00:30|1725|1724.8|1727|1725|1727|1725|1724.8|1723.2|1350
1623913240000|2021-06-17 07:00:40|1727.2|1725.2|1728.4|1726.6|1728.4|1726.6|1727.2|1725.2|6959
1623913250000|2021-06-17 07:00:50|1728|1726.8|1728.8|1728|1729|1728|1728|1726.8|7090
1623913260000|2021-06-17 07:01:00|1728.6|1728.2|1729.2|1728|1729.4|1728.8|1728.6|1727.8|3660
1623913270000|2021-06-17 07:01:10|1729.4|1728.2|1729.6|1728.6|1729.8|1729.2|1729.4|1728.2|1127
1623913280000|2021-06-17 07:01:20|1729.8|1728.8|1731.6|1730.4|1731.8|1730.6|1729.8|1728.8|10662
1623913290000|2021-06-17 07:01:30|1732|1730.6|1732|1731.2|1732|1731.2|1732|1730.6|62
1623913300000|2021-06-17 07:01:40|1732.6|1731.4|1732.8|1731.8|1733|1731.8|1731.8|1731.4|973
1623913310000|2021-06-17 07:01:50|1733|1732|1734.2|1733.2|1734.4|1733.4|1732.8|1732|1946
1623913320000|2021-06-17 07:02:00|1734|1733|1733|1732.6|1734|1733.2|1731.8|1731.4|9143
1623913330000|2021-06-17 07:02:10|1732.8|1732.4|1732.2|1731.6|1732.8|1732.4|1731.8|1731|2465
1623913340000|2021-06-17 07:02:20|1732|1731.2|1730.4|1729.6|1732|1731.2|1730.4|1729.6|1322
1623913350000|2021-06-17 07:02:30|1730.6|1729.8|1729.8|1729|1730.6|1729.8|1729.8|1729|1999
1623913360000|2021-06-17 07:02:40|1729.6|1729.2|1729.2|1728.6|1730|1729.2|1729|1728|2263
1623913370000|2021-06-17 07:02:50|1729.4|1728.8|1730|1729.4|1730|1729.4|1729.4|1728.8|657
1623913380000|2021-06-17 07:03:00|1730.4|1729.6|1730.8|1730|1730.8|1730|1730.4|1729.6|7313
1623913390000|2021-06-17 07:03:10|1730.6|1729.8|1729.8|1729.4|1730.6|1730|1729.6|1729|4066
1623913400000|2021-06-17 07:03:20|1729.6|1729.2|1728.8|1727.8|1729.6|1729.2|1728.8|1727.8|5712
1623913410000|2021-06-17 07:03:30|1728.6|1727.6|1727.6|1726.8|1728.6|1727.6|1727.6|1726.6|253
1623913420000|2021-06-17 07:03:40|1727.8||1727.4||1727.8||1727.4||0
1623913430000|2021-06-17 07:03:50|1727.2|1726.6|1727.2|1726.4|1727.6|1726.6|1727.2|1726.2|440
1623913440000|2021-06-17 07:04:00|1727|1726.2|1726.4|1725.8|1727.2|1726.4|1725.8|1725.2|24120
1623913450000|2021-06-17 07:04:10|1726.6|1726|1726.2|1725.6|1727.2|1726.4|1726|1725.6|4528
1623913460000|2021-06-17 07:04:20|1726|1725.4|1725.6|1724.6|1726|1725.4|1725.4|1724.6|1812
1623913470000|2021-06-17 07:04:30|1726|1724.8|1726|1725.4|1726|1725.6|1725.6|1724.8|1375
1623913480000|2021-06-17 07:04:40|1726.2|1725.6|1726.4|1725.8|1726.8|1726.2|1726.2|1725.6|5516
1623913490000|2021-06-17 07:04:50|1726.2||1726.2||1726.4||1726.2||150
1623913500000|2021-06-17 07:05:00|1726.4|1726|1726.4|1726.2|1726.4|1726.2|1726.4|1726|22
1623913510000|2021-06-17 07:05:10|1726.6|1726|1727|1726.6|1727|1726.6|1726.4|1726|5982
1623913520000|2021-06-17 07:05:20|1727.2|1727|1726.8|1726.2|1727.2|1727|1726.8|1726.2|806
1623913530000|2021-06-17 07:05:30|1726.6|1726|1725.6|1724.6|1726.6|1726|1725.6|1724.6|788
1623913540000|2021-06-17 07:05:40|1725.4|1725|1723.4|1723|1725.6|1725|1723.4|1723|11161
1623913550000|2021-06-17 07:05:50|||||||||104
1623913560000|2021-06-17 07:06:00|1723.6|1723.2|1724.8|1724|1724.8|1724.2|1723.4|1723|10134
1623913570000|2021-06-17 07:06:10|1725|1724.2|1726.4|1725.6|1726.4|1725.6|1725|1724.2|1407
1623913580000|2021-06-17 07:06:20|1726.2|1725.4|1726.4|1725.8|1726.8|1726|1725.4|1724.8|1828
1623913590000|2021-06-17 07:06:30|1727|1726.2|1726.2|1725.6|1727.6|1726.8|1726.2|1725.6|5827
1623913600000|2021-06-17 07:06:40|1726|1725.4|1726.6|1725.8|1727|1726.2|1725.8|1725.2|4667
1623913610000|2021-06-17 07:06:50|1726.8|1726|1725.8|1725.2|1727|1726.2|1725.4|1725.2|9108
1623913620000|2021-06-17 07:07:00|1726|1725.4|1726|1725.6|1726.6|1726|1725|1724.6|16197
1623913630000|2021-06-17 07:07:10|1726.4|1725.8|1727.4|1726.8|1727.6|1726.8|1726.4|1725.8|3616
1623913640000|2021-06-17 07:07:20|1727.6|1727|1727.8|1727.4|1727.8|1727.4|1727.2|1726.8|1482
1623913650000|2021-06-17 07:07:30|1728|1727.6|1728.4|1727.8|1728.6|1727.8|1728|1727.6|1497
1623913670000|2021-06-17 07:07:50|1728.2|1727.6|1726.2|1725.4|1728.2|1727.6|1726|1725.4|5479
1623913680000|2021-06-17 07:08:00|1726|1725.6|1727.2|1726.6|1727.2|1726.6|1726|1725.6|1360
1623913690000|2021-06-17 07:08:10|1727.4|1726.8|1727.6|1727|1727.6|1727|1727|1726.6|1489
1623913700000|2021-06-17 07:08:20|1727.8||1727.6||1728||1727.6||0
1623913710000|2021-06-17 07:08:30|1727.8|1727.2|1728.4|1727.8|1728.4|1727.8|1727.8|1727.2|0
1623913720000|2021-06-17 07:08:40|1728.6|1728|1730.6|1729.8|1730.6|1729.8|1728.6|1728|2195
1623913730000|2021-06-17 07:08:50|1730.8|1730|1731|1730.6|1731|1730.8|1730.8|1729.8|500
1623913740000|2021-06-17 07:09:00|1731.2|1730.8|1731.2|1730.6|1731.6|1730.8|1731.2|1730.6|76
1623913750000|2021-06-17 07:09:10|1731|1730.2|1730.4|1729.6|1731.2|1730.4|1730|1729.2|4467
1623913760000|2021-06-17 07:09:20|1730.6|1729.8|1729.6|1728.8|1730.8|1730.4|1729.6|1728.8|1872
1623913770000|2021-06-17 07:09:30|1729.8|1729|1730.4|1729.8|1730.4|1729.8|1729.8|1729|0
1623913780000|2021-06-17 07:09:40|||||||||120
1623913800000|2021-06-17 07:10:00|1730.2|1729.4|1730|1729.6|1730.2|1729.6|1730|1729.2|507
1623913810000|2021-06-17 07:10:10|1729.8|1729.2|1728.6|1727.8|1730|1729.2|1728.6|1727.8|0
1623913820000|2021-06-17 07:10:20|1728.8|1728|1729.2|1728.6|1729.2|1728.6|1728.4|1728|238
1623913830000|2021-06-17 07:10:30|1729.4||1729.4||1729.6||1729.4||231
1623913840000|2021-06-17 07:10:40|1729|1728.4|1729.8|1729|1729.8|1729|1728.8|1728.4|46581
1623913850000|2021-06-17 07:10:50|1729.6|1729.2|1729.4|1728.8|1729.8|1729.2|1729|1728.8|5111
1623913860000|2021-06-17 07:11:00|1729.6|1729|1730.8|1730.2|1730.8|1730.4|1729.6|1729|4453
1623913870000|2021-06-17 07:11:10|1730.6|1730.4|1731.2|1730.6|1731.2|1730.6|1730.6|1730.2|1717
1623913880000|2021-06-17 07:11:20|1731.4|1730.8|1730.8|1730|1731.6|1731.2|1730.6|1730|444
1623913890000|2021-06-17 07:11:30|1731|1730.4|1731|1730.4|1731|1730.6|1731|1730|51
1623913910000|2021-06-17 07:11:50|1730.8|1730.2|1730.8|1730.4|1731|1730.4|1730.6|1730|1480
1623913920000|2021-06-17 07:12:00|1730.6|1730.2|1732|1731.6|1732.2|1731.6|1730.6|1730.2|1787
1623913940000|2021-06-17 07:12:20|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|0
1623913960000|2021-06-17 07:12:40|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1731.8|1731.6|1813
1623913970000|2021-06-17 07:12:50|1732.4|1732|1734.2|1733.6|1734.4|1733.8|1732.4|1732|9026
1623913980000|2021-06-17 07:13:00|1734.4|1733.8|1734.2|1734|1734.4|1734|1734.2|1733.8|570
1623913990000|2021-06-17 07:13:10|1734.4|1733.6|1735.4|1734.8|1735.8|1735|1734|1733.6|16506
1623914000000|2021-06-17 07:13:20|1736.2|1735|1736|1735.2|1736.2|1735.2|1735.2|1734.8|6591
1623914020000|2021-06-17 07:13:40||1735.4||1735.4||1735.4||1735.4|0
1623914030000|2021-06-17 07:13:50|1735.8|1735.2|1736.8|1736.2|1736.8|1736.2|1735.6|1735|2986
1623914040000|2021-06-17 07:14:00|1737.2|1736.4|1737|1736.2|1737.2|1736.6|1736.8|1736.2|1497
1623914060000|2021-06-17 07:14:20|1736.8|1735.8|1737|1736.2|1737|1736.2|1735.6|1735|1558
1623914070000|2021-06-17 07:14:30|||||||||50
1623914080000|2021-06-17 07:14:40|1737.2|1736.4|1737.6|1737.2|1737.6|1737.2|1737.2|1736.4|5052
1623914090000|2021-06-17 07:14:50|1737.8|1737|1736.8|1736.2|1737.8|1737.2|1736.8|1736.2|7358
1623914100000|2021-06-17 07:15:00|1737|1736.4|1739.4|1739|1739.8|1739|1737|1736.2|24755
1623914110000|2021-06-17 07:15:10|1739.8|1739.2|1739.4|1738.8|1740|1739.4|1739.2|1738.6|3148
1623914120000|2021-06-17 07:15:20|1738.8|1738.6|1738.6|1738.2|1739.4|1738.6|1738.6|1737.8|2935
1623914130000|2021-06-17 07:15:30|1738.8|1738|1739.8|1739.2|1739.8|1739.2|1738.8|1738|320
1623914140000|2021-06-17 07:15:40|1740|1739.4|1739.6|1739.2|1740.4|1740|1739.6|1739.2|18135
1623914150000|2021-06-17 07:15:50|1739.8|1739.4|1739.4|1738.8|1740|1739.6|1739.4|1738.8|5872
1623914160000|2021-06-17 07:16:00|1739.6|1739|1739.2|1738.6|1739.8|1739.2|1738.4|1738|3911
1623914170000|2021-06-17 07:16:10|1739|1738.4|1739.2|1739|1739.4|1739.2|1738.6|1738.4|6528
1623914180000|2021-06-17 07:16:20|1739|1738.6|1738.8|1738.2|1739.2|1738.8|1738.6|1738|1687
1623914190000|2021-06-17 07:16:30|1738.6|1738|1739.2|1738.6|1739.2|1738.6|1738.4|1738|302
1623914200000|2021-06-17 07:16:40|1739.4|1738.8|1739.2|1738.8|1739.4|1738.8|1739.2|1738.8|0
1623914210000|2021-06-17 07:16:50|1739|1738.6|1738.8|1738.2|1739|1738.6|1738.8|1738|0
1623914220000|2021-06-17 07:17:00|1738.6|1738|1738.2|1737.8|1738.6|1738.2|1737.6|1737|3011
1623914230000|2021-06-17 07:17:10|1738.4|1738|1738.6|1738|1738.6|1738.2|1738.4|1738|0
1623914240000|2021-06-17 07:17:20|1738.4|1738.2|1738.2|1737.6|1738.6|1738.2|1737.8|1737.4|2816
1623914250000|2021-06-17 07:17:30|1738.4|1737.8|1738.8|1738.2|1738.8|1738.6|1738.4|1737.8|2220
1623914260000|2021-06-17 07:17:40|1739|1738.4|1740.2|1739.6|1740.6|1740.2|1738.8|1738.4|10622
1623914270000|2021-06-17 07:17:50|1740.4|1739.8|1740.6|1740.2|1740.8|1740.4|1740.4|1739.8|3009
1623914280000|2021-06-17 07:18:00|1740.4|1740|1740.8|1740.4|1740.8|1740.4|1739.8|1739.4|5653
1623914290000|2021-06-17 07:18:10|1741|1740.6|1741.2|1740.8|1741.2|1741|1741|1740.6|9469
1623914300000|2021-06-17 07:18:20|1741.6|1741|1742|1741.6|1742|1741.6|1741.2|1740.8|5840
1623914310000|2021-06-17 07:18:30|1742.4|1741.8|1742.4|1741.8|1743|1742.2|1741.6|1741.4|17831
1623914320000|2021-06-17 07:18:40|1742.2|1742|1742.4|1742|1742.4|1742|1741.8|1741.4|3669
1623914330000|2021-06-17 07:18:50|1742.8|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|3402
1623914340000|2021-06-17 07:19:00|1743|1742.6|1743.8|1743.4|1744|1743.4|1742.8|1742.4|14646
1623914350000|2021-06-17 07:19:10|1743.6|1743.2|1743|1742.6|1743.6|1743.2|1743|1742.6|5745
1623914360000|2021-06-17 07:19:20|1742.8|1742.4|1742.6|1742.2|1742.8|1742.4|1742.6|1742.2|3
1623914370000|2021-06-17 07:19:30|1742.4|1742|1742.8|1742.4|1742.8|1742.4|1742.4|1742|330
1623914380000|2021-06-17 07:19:40|1742.6|1742.6|1742.8|1742.4|1743|1742.6|1742.4|1742|3400
1623914390000|2021-06-17 07:19:50|1742.6|1742|1742.2|1741.4|1742.6|1742.2|1742.2|1741.4|7208
1623914400000|2021-06-17 07:20:00|1742|1741.6|1742|1741.6|1742.2|1741.8|1741.8|1741.4|791
1623914410000|2021-06-17 07:20:10|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.4|2050
1623914420000|2021-06-17 07:20:20|1742|1741.6|1741.4|1741|1742|1741.6|1741.4|1741|1063
1623914430000|2021-06-17 07:20:30|1741.6|1741.2|1742.6|1741.8|1742.6|1742.2|1741.6|1741.2|493
1623914440000|2021-06-17 07:20:40|1742.8|1742|1741.8|1741.4|1743|1742.4|1741.8|1741.4|9520
1623914450000|2021-06-17 07:20:50||1741||1741||1741||1741|0
1623914460000|2021-06-17 07:21:00|1741.6|1740.8|1740.6|1740|1741.6|1740.8|1740.6|1740|938
1623914470000|2021-06-17 07:21:10|1740.4|1739.8|1739.8|1739.4|1740.4|1740.2|1739.4|1739.2|7735
1623914480000|2021-06-17 07:21:20|1740|1739.2|1740.4|1739.8|1740.4|1739.8|1740|1738.8|0
1623914490000|2021-06-17 07:21:30||1739.6||1739.8||1739.8||1739.6|500
1623914510000|2021-06-17 07:21:50|1740.2|1739.6|1738.8|1738.6|1740.2|1739.8|1738.8|1738.4|4595
1623914520000|2021-06-17 07:22:00|1739|1738.4|1740|1739.8|1740.4|1740|1739|1738.4|3431
1623914530000|2021-06-17 07:22:10|1739.8|1739.6|1739.2|1738.8|1739.8|1739.6|1739.2|1738.8|973
1623914540000|2021-06-17 07:22:20|1739|1738.6|1738.4|1738|1739|1738.6|1738.4|1737.8|1937
1623914550000|2021-06-17 07:22:30|1738.8|1738.2|1739|1738.6|1739.2|1738.8|1738.8|1738.2|3307
1623914560000|2021-06-17 07:22:40|1739.4|1739|1739.4|1739|1739.8|1739.2|1738.6|1738.4|12276
1623914580000|2021-06-17 07:23:00|1739.2|1738.8|1740|1739.4|1740|1739.6|1739.2|1738.8|1015
1623914590000|2021-06-17 07:23:10|||||||||636
1623914600000|2021-06-17 07:23:20|1740.2|1739.6|1740.2|1739.6|1740.4|1740|1740|1739.6|1076
1623914610000|2021-06-17 07:23:30||1739.8||1739.8||1739.8||1739.8|0
1623914620000|2021-06-17 07:23:40|1740|1739.6|1739.8|1739.2|1740|1739.8|1739.6|1739.2|4091
1623914630000|2021-06-17 07:23:50|1740.4|1739.4|1741.2|1740.8|1741.4|1741|1739.8|1739.4|7798
1623914640000|2021-06-17 07:24:00|1741.4|1741|1741.4|1741|1741.8|1741.2|1741.4|1741|2254
1623914650000|2021-06-17 07:24:10|1741.6|1741.2|1741.8|1741.2|1742|1741.2|1741.4|1741|1117
1623914670000|2021-06-17 07:24:30|1741.6|1741|1741.4|1740.8|1741.6|1741|1741|1740.4|6955
1623914680000|2021-06-17 07:24:40|1741.2|1741|1741|1740.2|1741.2|1741|1740.8|1740|6584
1623914690000|2021-06-17 07:24:50||1740.4||1740.6||1740.6||1740.2|0
1623914710000|2021-06-17 07:25:10|1740.8|1740.8|1741|1740.8|1741|1740.8|1740.8|1740.8|889
1623914720000|2021-06-17 07:25:20|1741.4|1740.6|1742.6|1742.2|1742.8|1742.2|1741.4|1740.6|7675
1623914730000|2021-06-17 07:25:30|1742.4|1742|1742.6|1742|1742.6|1742.4|1742.2|1741.4|3393
1623914740000|2021-06-17 07:25:40|1742.4|1741.6|1741.8|1741.2|1742.4|1741.8|1741.8|1741.2|3261
1623914750000|2021-06-17 07:25:50||1741.4||1741.4||1741.4||1741.4|0
1623914760000|2021-06-17 07:26:00|1742.2|1741.6|1742.6|1742|1742.6|1742|1742|1741.6|68
1623914770000|2021-06-17 07:26:10||1742.2||1742.2||1742.2||1742.2|0
1623914780000|2021-06-17 07:26:20|1742.8||1742.8||1743||1742.8||1000
1623914790000|2021-06-17 07:26:30|1742.6|1742|1742.4|1742|1742.6|1742|1742.4|1742|291
1623914800000|2021-06-17 07:26:40|1742.6|1742.2|1742.8|1742.2|1742.8|1742.2|1742.6|1742.2|0
1623914820000|2021-06-17 07:27:00|1742.6|1742|1742.8|1742.2|1742.8|1742.2|1742.4|1742|1530
1623914840000|2021-06-17 07:27:20|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.4|1742.2|4426
1623914850000|2021-06-17 07:27:30|1742.4|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|2073
1623914860000|2021-06-17 07:27:40|1742.6||1742.8||1742.8||1742.6||435
1623914880000|2021-06-17 07:28:00|1741.8|1742.2|1742.6|1742|1742.6|1742.2|1741.8|1741.6|11618
1623914890000|2021-06-17 07:28:10|1742.8|1742.2|1742.6|1742.2|1742.8|1742.4|1742.6|1742.2|0
1623914900000|2021-06-17 07:28:20|1742.4|1741.8|1742.4|1741.8|1742.4|1742|1742|1741.6|3817
1623914910000|2021-06-17 07:28:30|1742.6|1742|1743|1742.8|1743|1742.8|1742.6|1742|2558
1623914920000|2021-06-17 07:28:40|1743.4|1743|1742.8|1742.4|1743.6|1743.2|1742.8|1742.4|4669
1623914930000|2021-06-17 07:28:50||1742.2||1742||1742.4||1742|150
1623914940000|2021-06-17 07:29:00|1742.6|1741.8|1742|1741.8|1742.6|1741.8|1742|1741.8|1786
1623914950000|2021-06-17 07:29:10|1741.8|1741.6|1741.8|1741.2|1741.8|1741.6|1741.8|1741.2|0
1623914960000|2021-06-17 07:29:20|1742|1741.4|1742|1741.4|1742|1741.8|1741.8|1741.4|690
1623914970000|2021-06-17 07:29:30|1741.8|1741.2|1742|1741.4|1742.4|1742|1741.4|1741|14072
1623914990000|2021-06-17 07:29:50||1741.6||1741.6||1741.6||1741.6|0
1623915000000|2021-06-17 07:30:00|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|207
1623915010000|2021-06-17 07:30:10|1742|1741.6|1741.6|1741|1742|1741.6|1741.6|1741|1536
1623915030000|2021-06-17 07:30:30|1741.8|1741.2|1742|1741.6|1742|1741.6|1741.8|1741.2|1074
1623915040000|2021-06-17 07:30:40|1741.8|1741.8|1742|1741.6|1742|1741.8|1741.8|1741.4|1329
1623915050000|2021-06-17 07:30:50||1741.8||1741.6||1741.8||1741.6|0
1623915060000|2021-06-17 07:31:00|1742.4|1741.8|1742.4|1742|1742.4|1742|1742.4|1741.8|1800
1623915080000|2021-06-17 07:31:20|1742.6|1742.2|1742.8|1742.2|1742.8|1742.2|1742.6|1742.2|0
1623915090000|2021-06-17 07:31:30||1742.4||1742.4||1742.4||1742.4|0
1623915100000|2021-06-17 07:31:40|1743|1742.6|1743.2|1742.8|1743.2|1742.8|1743|1742.6|0
1623915110000|2021-06-17 07:31:50|1743||1743||1743||1743||0
1623915120000|2021-06-17 07:32:00|1743.2|1743|1743.6|1743.2|1743.6|1743.4|1743.2|1743|870
1623915130000|2021-06-17 07:32:10|1743.8|1743.4|1743.8|1743.4|1744|1743.4|1743.8|1743.4|0
1623915140000|2021-06-17 07:32:20|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.4|1743|4345
1623915180000|2021-06-17 07:33:00|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|9631
1623915200000|2021-06-17 07:33:20|1744.4|1744|1744.4|1744|1744.4|1744|1744.4|1744|0
1623915210000|2021-06-17 07:33:30|1744.6|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|690
1623915220000|2021-06-17 07:33:40|1744.4|1744|1743.8|1743.4|1744.4|1744|1743.6|1743.2|7990
1623915240000|2021-06-17 07:34:00|1743.6|1743.2|1743.2|1742.6|1743.6|1743.4|1743|1742.6|2560
1623915260000|2021-06-17 07:34:20||1742.8||1742.8||1742.8||1742.8|0
1623915270000|2021-06-17 07:34:30|1743|1743|1743.6|1743|1743.6|1743|1743|1743|4250
1623915280000|2021-06-17 07:34:40|1743.8|1743.2|1744.2|1743.8|1744.4|1743.8|1743.8|1743.2|10795
1623915290000|2021-06-17 07:34:50|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|450
1623915310000|2021-06-17 07:35:10|1744.4|1744|1744.2|1743.8|1744.6|1744|1744.2|1743.6|763
1623915320000|2021-06-17 07:35:20|1744.4||1744.6||1744.6||1744.4||0
1623915340000|2021-06-17 07:35:40|1744.4|1743.6|1743.8|1743.2|1744.4|1743.8|1743.8|1743.2|472
1623915350000|2021-06-17 07:35:50||1743.4||1743.4||1743.4||1743.4|0
1623915360000|2021-06-17 07:36:00|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.4|1743.2|360
1623915370000|2021-06-17 07:36:10|1743.4|1743|1743.2|1742.8|1743.4|1743|1743|1742.6|2545
1623915380000|2021-06-17 07:36:20|1743.4|1742.6|1742.8|1742.4|1743.4|1742.6|1742.8|1742|832
1623915390000|2021-06-17 07:36:30|1743|1742.6|1742.4|1742|1743|1742.6|1742.4|1742|357
1623915400000|2021-06-17 07:36:40|1742.6|1742.2|1743|1742.4|1743|1742.4|1742.6|1742.2|1200
1623915410000|2021-06-17 07:36:50|1742.6|1741.8|1743.2|1742.6|1743.2|1742.6|1741.8|1741.6|29935
1623915420000|2021-06-17 07:37:00|||||||||1000
1623915430000|2021-06-17 07:37:10||1742.8||1742.8||1742.8||1742.8|0
1623915440000|2021-06-17 07:37:20|1743.4|1743|1743.6|1743.2|1743.6|1743.2|1743.4|1743|0
1623915460000|2021-06-17 07:37:40|1743.2|1743|1743|1742.4|1743.4|1743|1742.4|1742|4673
1623915470000|2021-06-17 07:37:50|1743.2|1742.6|1743.4|1742.8|1743.4|1742.8|1743|1742.4|1003
1623915480000|2021-06-17 07:38:00|1743.2|1742.6|1741.8|1741.4|1743.2|1742.8|1741.8|1741.4|2637
1623915490000|2021-06-17 07:38:10|1742|1741.6|1741.8|1741.4|1742.2|1741.8|1741.8|1741.4|6184
1623915500000|2021-06-17 07:38:20|1742|1741.6|1742|1741.6|1742|1741.6|1742|1741.6|500
1623915510000|2021-06-17 07:38:30|1742.2|1741.8|1742.4|1742|1742.4|1742|1742.2|1741.8|3332
1623915520000|2021-06-17 07:38:40|1742.6|1742.2|1743|1742.4|1743|1742.4|1742.6|1742.2|298
1623915530000|2021-06-17 07:38:50|||||||||22
1623915540000|2021-06-17 07:39:00|1742.8|1742.6|1742.8|1742.2|1742.8|1742.8|1742.8|1742|1450
1623915550000|2021-06-17 07:39:10||1742||1742.2||1742.2||1742|0
1623915560000|2021-06-17 07:39:20|1743|1742.4|1742.8|1742.4|1743|1742.4|1742.8|1742.4|100
1623915570000|2021-06-17 07:39:30|1743||1742.8||1743||1742.8||0
1623915580000|2021-06-17 07:39:40|1742.6|1742.2|1742.4|1742|1742.6|1742.2|1742.4|1742|1177
1623915590000|2021-06-17 07:39:50|1742.2|1741.8|1742.2|1741.8|1742.4|1741.8|1742.2|1741.6|3500
1623915600000|2021-06-17 07:40:00|1742|1741.4|1741.4|1741|1742|1741.6|1741.4|1741|4988
1623915610000|2021-06-17 07:40:10|1741.2|1740.8|1741.8|1741.4|1741.8|1741.4|1741|1740.6|6093
1623915620000|2021-06-17 07:40:20||1741.6||1741.6||1741.6||1741.6|0
1623915630000|2021-06-17 07:40:30|1742||1742||1742||1741.8||860
1623915640000|2021-06-17 07:40:40|1742.2|1741.8|1742|1741.6|1742.4|1741.8|1741.8|1741.6|1534
1623915650000|2021-06-17 07:40:50|1742.2|1741.8|1742.8|1742|1742.8|1742|1742.2|1741.8|0
1623915670000|2021-06-17 07:41:10||1742.2||1742.4||1742.4||1742.2|0
1623915680000|2021-06-17 07:41:20|1742.6|1742.2|1743|1742.4|1743.4|1742.8|1742.4|1742|9732
1623915690000|2021-06-17 07:41:30|1742.8||1742.8||1742.8||1742.8||0
1623915700000|2021-06-17 07:41:40|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|2138
1623915710000|2021-06-17 07:41:50||1742.4||1742.4||1742.4||1742.4|0
1623915720000|2021-06-17 07:42:00|1742.4|1742.2|1742.6|1741.8|1742.6|1742.2|1742.2|1741.8|2736
1623915730000|2021-06-17 07:42:10|1742.4|1742|1742.6|1742.4|1742.6|1742.4|1742.2|1741.8|350
1623915750000|2021-06-17 07:42:30|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.2|1741.8|893
1623915770000|2021-06-17 07:42:50|1742.4||1742.6||1742.6||1742.4||2000
1623915780000|2021-06-17 07:43:00|||||||||170
1623915800000|2021-06-17 07:43:20|1742.4|1742|1742.4|1742|1742.4|1742|1742.2|1741.8|5000
1623915810000|2021-06-17 07:43:30|1742.6||1742.6||1742.6||1742.6||0
1623915830000|2021-06-17 07:43:50|1742.8|1742.2|1743.4|1742.8|1743.4|1742.8|1742.8|1742.2|4295
1623915840000|2021-06-17 07:44:00|1743.2|1742.6|1742.6|1742.2|1743.2|1742.8|1742.6|1742.2|2309
1623915860000|2021-06-17 07:44:20|1742.4|1741.8|1742.6|1742.2|1742.6|1742.2|1742.2|1741.8|2740
1623915870000|2021-06-17 07:44:30|1742.8|1742.4|1743|1742.4|1743|1742.6|1742.8|1742.4|499
1623915880000|2021-06-17 07:44:40|1742.8|1742.2|1742.2|1742|1742.8|1742.2|1742.2|1742|723
1623915890000|2021-06-17 07:44:50|1742.4|1742.2|1742.2|1741.8|1742.6|1742.2|1742.2|1741.8|350
1623915910000|2021-06-17 07:45:10|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.4|1742|120
1623915920000|2021-06-17 07:45:20|1742.4|1742|1743.4|1742.8|1743.4|1742.8|1742.4|1742|3923
1623915930000|2021-06-17 07:45:30|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1742.8|801
1623915940000|2021-06-17 07:45:40|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.4|1743|3650
1623915960000|2021-06-17 07:46:00|1743.8|1743.6|1744.2|1743.8|1744.6|1744.2|1743.6|1743.4|16954
1623915970000|2021-06-17 07:46:10|1744|1743.6|1744.2|1743.8|1744.2|1744|1743.8|1743.6|2943
1623915990000|2021-06-17 07:46:30|1744.4|1744|1744.4|1744.2|1744.4|1744.2|1744.4|1744|695
1623916000000|2021-06-17 07:46:40|1744.2|1744|1744.4|1744.2|1744.6|1744.4|1744.2|1744|3360
1623916010000|2021-06-17 07:46:50|1744.2|1744|1744.4|1744|1744.4|1744|1743.8|1743.4|3613
1623916020000|2021-06-17 07:47:00|1744.6|1744.2|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|2403
1623916030000|2021-06-17 07:47:10|1744.8|1744.4|1745.4|1745.2|1745.6|1745.4|1744.6|1744.4|32385
1623916040000|2021-06-17 07:47:20|1745.6|1745.4|1746.4|1746.2|1746.4|1746.2|1745.4|1745.4|5823
1623916050000|2021-06-17 07:47:30|1746.6|1746.4|1746.8|1746.6|1747.2|1747|1746.6|1746.2|8327
1623916060000|2021-06-17 07:47:40|1747|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.8|941
1623916080000|2021-06-17 07:48:00|1747.2|1747.2|1747.4|1746.8|1747.4|1747.2|1747.2|1746.8|1344
1623916090000|2021-06-17 07:48:10|1747.6|1747|1747.6|1747.2|1747.6|1747.2|1747.6|1747|0
1623916100000|2021-06-17 07:48:20|1747.4|1747.4|1746.8|1746.6|1747.6|1747.4|1746.8|1746.4|5210
1623916110000|2021-06-17 07:48:30|1747|1746.8|1747.4|1747|1747.4|1747|1747|1746.8|2042
1623916120000|2021-06-17 07:48:40|1747.6|1747.2|1747.8|1747.2|1747.8|1747.2|1747.6|1747.2|0
1623916130000|2021-06-17 07:48:50|1747.6||1747.6||1747.8||1747.6||0
1623916140000|2021-06-17 07:49:00|1747.4|1747.4|1747.4|1747|1747.4|1747.4|1747.2|1747|952
1623916150000|2021-06-17 07:49:10|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|400
1623916160000|2021-06-17 07:49:20|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.6|1746.2|759
1623916170000|2021-06-17 07:49:30|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746|1745.8|1449
1623916190000|2021-06-17 07:49:50|1746.4|1746.4|1746.8|1746.6|1746.8|1746.6|1746.4|1746.4|1050
1623916200000|2021-06-17 07:50:00|1746.6|1746.4|1746.8|1746.2|1746.8|1746.4|1746.2|1745.8|4934
1623916210000|2021-06-17 07:50:10|1746.6|1746.4|1747|1746.6|1747|1746.8|1746.6|1746.4|2052
1623916220000|2021-06-17 07:50:20|1746.8|1746.4|1746.2|1745.8|1746.8|1746.6|1746.2|1745.8|2135
1623916230000|2021-06-17 07:50:30|1746|1745.6|1746|1745.6|1746.2|1745.8|1745.8|1745.4|2260
1623916240000|2021-06-17 07:50:40|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746.2|1745.6|0
1623916260000|2021-06-17 07:51:00|1746||1746||1746||1746||0
1623916270000|2021-06-17 07:51:10|1745.8|1745.6|1746|1745.6|1746|1745.6|1745.6|1745.4|1054
1623916280000|2021-06-17 07:51:20|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|0
1623916300000|2021-06-17 07:51:40|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|0
1623916310000|2021-06-17 07:51:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|0
1623916330000|2021-06-17 07:52:10|1747|1746.6|1747.2|1746.8|1747.2|1747|1746.8|1746.6|200
1623916340000|2021-06-17 07:52:20|1747||1747||1747||1747||105
1623916350000|2021-06-17 07:52:30|1747.2|1747|1746.8|1746.4|1747.4|1747.2|1746.8|1746.4|9499
1623916360000|2021-06-17 07:52:40|1746.6|1746.2|1744.6|1744.4|1746.6|1746.2|1744.6|1744|64818
1623916370000|2021-06-17 07:52:50|1744.8|1744.6|1745|1744.8|1745.2|1745|1744.8|1744.4|8858
1623916380000|2021-06-17 07:53:00|1744.8|1744.6|1745.4|1745|1745.4|1745|1744.4|1744|5299
1623916400000|2021-06-17 07:53:20|1745.2|1744.8|1745.4|1745|1745.4|1745|1745|1744.6|3801
1623916420000|2021-06-17 07:53:40|1745.6|1745.2|1745.6|1745.4|1745.6|1745.4|1745.6|1745.2|350
1623916430000|2021-06-17 07:53:50|1745.8|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|1252
1623916440000|2021-06-17 07:54:00|1745.6|1745.2|1745.4|1745|1745.6|1745.4|1745.4|1745|2150
1623916450000|2021-06-17 07:54:10|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.4|1745.2|942
1623916460000|2021-06-17 07:54:20|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.6|631
1623916470000|2021-06-17 07:54:30|1746.4|1746|1746.2|1746|1746.4|1746|1746.2|1745.8|0
1623916480000|2021-06-17 07:54:40|||||||||750
1623916490000|2021-06-17 07:54:50|1746.4|1746.2|1746.4|1746|1746.6|1746.2|1746.4|1746|0
1623916500000|2021-06-17 07:55:00||1746.2||1746||1746.2||1746|0
1623916510000|2021-06-17 07:55:10|1746.6|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1746|900
1623916520000|2021-06-17 07:55:20|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.2|1746|5288
1623916530000|2021-06-17 07:55:30|1746.4|1746|1745.8|1745.4|1746.4|1746|1745.6|1745.2|13601
1623916540000|2021-06-17 07:55:40|1745.6|1745.6|1745.6|1745.4|1745.6|1745.6|1745.6|1745.4|3
1623916550000|2021-06-17 07:55:50|1745.8|1745.2|1746|1745.6|1746|1745.6|1745.8|1745.2|1101
1623916560000|2021-06-17 07:56:00|1746.2|1745.8|1746.4|1746|1746.4|1746|1746.2|1745.8|1040
1623916570000|2021-06-17 07:56:10|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|630
1623916580000|2021-06-17 07:56:20|1747||1747||1747||1747||0
1623916590000|2021-06-17 07:56:30|1746.8|1746.6|1747.2|1747|1747.4|1747|1746.8|1746.6|1500
1623916600000|2021-06-17 07:56:40|1747.4|1747.2|1746.8|1746.6|1747.6|1747.2|1746.8|1746.6|899
1623916610000|2021-06-17 07:56:50|1747||1747||1747||1746.8||500
1623916620000|2021-06-17 07:57:00|1747.2|1746.8|1747.4|1747.2|1747.4|1747.2|1747.2|1746.8|191
1623916630000|2021-06-17 07:57:10|1747.2|1747|1747.2|1746.8|1747.4|1747|1747|1746.6|6319
1623916640000|2021-06-17 07:57:20||1747||1747||1747||1747|0
1623916650000|2021-06-17 07:57:30|1747.4||1747.2||1747.4||1747.2||0
1623916660000|2021-06-17 07:57:40|1747|1746.8|1747|1746.6|1747.2|1746.8|1746.8|1746.6|2979
1623916670000|2021-06-17 07:57:50|1746.8||1746.8||1746.8||1746.8||65
1623916680000|2021-06-17 07:58:00|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|300
1623916690000|2021-06-17 07:58:10|1747.2|1747|1747.2|1747|1747.2|1747|1747|1747|1204
1623916700000|2021-06-17 07:58:20|1747|1746.8|1747|1746.6|1747|1747|1747|1746.6|3358
1623916710000|2021-06-17 07:58:30|1746.8|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.4|2183
1623916720000|2021-06-17 07:58:40|1746.8|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|3787
1623916730000|2021-06-17 07:58:50||1746.4||1746.4||1746.4||1746.4|0
1623916740000|2021-06-17 07:59:00|1746.8|1746.6|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|0
1623916750000|2021-06-17 07:59:10|1747.4|1747|1747.4|1747.2|1747.4|1747.2|1747.4|1747|1326
1623916760000|2021-06-17 07:59:20|1747.6|1747.4|1747.4|1747.2|1747.6|1747.4|1747.4|1747.2|2682
1623916770000|2021-06-17 07:59:30|1747.6||1747.6||1747.6||1747.4||0
1623916780000|2021-06-17 07:59:40|1747.8|1747.4|1747.6|1747.4|1747.8|1747.4|1747.6|1747.4|2037
1623916790000|2021-06-17 07:59:50|1747.8|1747.6|1747.4|1747|1747.8|1747.6|1747.2|1747|4293
1623916800000|2021-06-17 08:00:00|1747.6|1747.2|1746.8|1746.4|1747.8|1747.4|1746.8|1746.4|4045
1623916810000|2021-06-17 08:00:10|1746.6||1746.8||1746.8||1746.6||613
1623916820000|2021-06-17 08:00:20|1746.6|1745.8|1746|1745.8|1746.6|1746|1746|1745.8|5873
1623916830000|2021-06-17 08:00:30|1746.2|1746|1746|1745.8|1746.2|1746|1746|1745.8|653
1623916840000|2021-06-17 08:00:40|1746.2|1746|1747.2|1746.8|1747.2|1746.8|1746.2|1746|1294
1623916850000|2021-06-17 08:00:50|1747|1746.6|1747.2|1746.8|1747.2|1747|1746.6|1746.2|6589
1623916870000|2021-06-17 08:01:10|1747|1747|1747.4|1747|1747.4|1747.2|1747|1747|1202
1623916880000|2021-06-17 08:01:20|1747.2|1746.8|1746.6|1746.2|1747.2|1746.8|1746.6|1746.2|785
1623916890000|2021-06-17 08:01:30||1746.4||1746.4||1746.4||1746.4|0
1623916900000|2021-06-17 08:01:40|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.6|1746.4|2140
1623916920000|2021-06-17 08:02:00|1747.2|1746.8|1747.6|1747.2|1747.6|1747.4|1747|1746.8|1905
1623916930000|2021-06-17 08:02:10|1747.8|1747.4|1748.6|1748.2|1748.6|1748.4|1747.6|1747.4|8226
1623916940000|2021-06-17 08:02:20|1748.8|1748.4|1748.8|1748.6|1748.8|1748.6|1748.8|1748.4|923
1623916950000|2021-06-17 08:02:30|1748.6|1748.4|1750|1749.8|1750|1749.8|1748.4|1748|60388
1623916960000|2021-06-17 08:02:40|1750.2|1750|1750.4|1750|1750.8|1750.4|1750|1749.8|23828
1623916970000|2021-06-17 08:02:50|1750.2|1750.2|1750.2|1750|1750.2|1750.2|1750|1749.8|3433
1623916980000|2021-06-17 08:03:00|1750|1749.8|1750.6|1750.2|1750.6|1750.2|1749.8|1749.4|6346
1623916990000|2021-06-17 08:03:10|1750.4|1750|1750|1749.8|1750.4|1750|1750|1749.8|2916
1623917000000|2021-06-17 08:03:20|1750.2|1750|1751.2|1750.8|1751.6|1751.4|1750.2|1750|9959
1623917010000|2021-06-17 08:03:30|1751.4|1751|1751.4|1751.2|1751.6|1751.2|1751.4|1750.8|499
1623917020000|2021-06-17 08:03:40|1751.6|1751.4|1752|1751.6|1752|1751.6|1751.4|1751.2|300
1623917030000|2021-06-17 08:03:50|1752.2|1751.8|1752.6|1752.2|1752.8|1752.2|1752.2|1751.8|8952
1623917040000|2021-06-17 08:04:00|1752.8|1752.4|1752.6|1752.2|1752.8|1752.4|1752.4|1752|2397
1623917050000|2021-06-17 08:04:10|1752.4|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|886
1623917060000|2021-06-17 08:04:20|1752.8|1752.6|1753.2|1752.8|1753.4|1753.2|1752.8|1752.6|16959
1623917070000|2021-06-17 08:04:30|1753.4|1753|1752.8|1752.4|1753.4|1753|1752.8|1752.4|5665
1623917080000|2021-06-17 08:04:40||1752.6||1752.6||1752.6||1752.6|0
1623917090000|2021-06-17 08:04:50|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1711
1623917100000|2021-06-17 08:05:00|1752.6|1752.4|1752|1751.6|1752.6|1752.4|1752|1751.6|2250
1623917110000|2021-06-17 08:05:10|1751.8||1752||1752||1751.8||0
1623917120000|2021-06-17 08:05:20|1751.8|1751.8|1752.6|1752.2|1752.6|1752.2|1751.8|1751.8|3102
1623917130000|2021-06-17 08:05:30|1752.4|1751.8|1752|1751.8|1752.4|1752|1752|1751.8|4549
1623917140000|2021-06-17 08:05:40|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|11964
1623917150000|2021-06-17 08:05:50|1751.6|1751.4|1752|1751.6|1752.4|1752|1751.4|1751|1772
1623917160000|2021-06-17 08:06:00|1751.6|1751.4|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|2558
1623917170000|2021-06-17 08:06:10|1751.6|1751.2|1751.6|1751.4|1752|1751.8|1751.4|1751.2|12025
1623917180000|2021-06-17 08:06:20|||||||||207
1623917190000|2021-06-17 08:06:30|1751.8|1751.6|1752|1751.8|1752.4|1752.2|1751.8|1751.4|20809
1623917200000|2021-06-17 08:06:40|1752.2|1752|1752|1751.8|1752.2|1752|1751.8|1751.6|9443
1623917210000|2021-06-17 08:06:50|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|2657
1623917220000|2021-06-17 08:07:00|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.6|2918
1623917230000|2021-06-17 08:07:10|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.6|1751.2|1516
1623917240000|2021-06-17 08:07:20|1751.4|1751.4|1751.8|1751.4|1752|1751.6|1751.4|1751.4|1468
1623917250000|2021-06-17 08:07:30|1751.6|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.2|2212
1623917270000|2021-06-17 08:07:50|1752|1751.6|1752.4|1752|1752.4|1752.2|1752|1751.6|6532
1623917280000|2021-06-17 08:08:00|1752.2|1751.8|1752|1751.8|1752.2|1752|1752|1751.8|83
1623917290000|2021-06-17 08:08:10|1751.8|1751.6|1751.2|1751|1752|1751.6|1751.2|1751|13388
1623917300000|2021-06-17 08:08:20|1751.4|1750.8|1751.2|1751|1751.4|1751|1750.8|1750.6|16099
1623917310000|2021-06-17 08:08:30|1751.4||1751.2||1751.4||1751.2||6776
1623917320000|2021-06-17 08:08:40|1751|1750.8|1751|1750.8|1751|1750.8|1750.6|1750.4|6884
1623917330000|2021-06-17 08:08:50|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.6|1750.4|5386
1623917340000|2021-06-17 08:09:00|1751.2|1750.8|1751.2|1751|1751.4|1751|1751.2|1750.8|4787
1623917350000|2021-06-17 08:09:10|||||||||383
1623917360000|2021-06-17 08:09:20|1751|1750.8|1751.4|1751|1751.6|1751.4|1750.2|1750|19746
1623917370000|2021-06-17 08:09:30|1751.6|1751.2|1752|1751.8|1752|1751.8|1751.4|1751.2|5688
1623917380000|2021-06-17 08:09:40|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.6|1751.4|509
1623917390000|2021-06-17 08:09:50|1751.8|1751.6|1753.4|1753|1754|1753.6|1751.8|1751.6|22629
1623917400000|2021-06-17 08:10:00|1753.2|1752.8|1752.8|1752.6|1753.2|1752.8|1752.6|1752.4|14582
1623917410000|2021-06-17 08:10:10|1753|1752.8|1753|1752.6|1753.2|1753|1752.8|1752.6|3353
1623917420000|2021-06-17 08:10:20|1753.2|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.6|4108
1623917430000|2021-06-17 08:10:30|1753.4|1753|1753.4|1753|1753.6|1753.4|1753.4|1753|1112
1623917440000|2021-06-17 08:10:40|1753.6|1753.2|1753.2|1753|1753.6|1753.2|1753|1752.8|2857
1623917450000|2021-06-17 08:10:50|1753|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.6|1812
1623917460000|2021-06-17 08:11:00|1752.8||1752.8||1752.8||1752.8||104
1623917470000|2021-06-17 08:11:10|1752.6|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752.4|1402
1623917480000|2021-06-17 08:11:20|1752.8||1752.8||1752.8||1752.8||441
1623917490000|2021-06-17 08:11:30|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752.2|1650
1623917500000|2021-06-17 08:11:40|1752.6|1752|1752.4|1752.2|1752.6|1752.2|1752.2|1752|3284
1623917510000|2021-06-17 08:11:50|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|7775
1623917520000|2021-06-17 08:12:00|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.2|2245
1623917530000|2021-06-17 08:12:10|1753||1753||1753||1753||477
1623917540000|2021-06-17 08:12:20|1753.2|1752.8|1753.4|1753|1753.6|1753.2|1753.2|1752.8|1686
1623917550000|2021-06-17 08:12:30|1753.2|1752.8|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|0
1623917560000|2021-06-17 08:12:40|1753.6|1753|1753.6|1753.4|1753.6|1753.4|1753.2|1753|7739
1623917570000|2021-06-17 08:12:50|1753.8|1753.6|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|714
1623917580000|2021-06-17 08:13:00|1753.4|1753.2|1753.6|1753.2|1753.6|1753.2|1753.4|1753.2|1022
1623917590000|2021-06-17 08:13:10|1753.4|1753.4|1753.2|1752.8|1753.4|1753.4|1753.2|1752.8|2319
1623917600000|2021-06-17 08:13:20|1753|1753|1753.2|1753|1753.2|1753|1753|1752.8|350
1623917610000|2021-06-17 08:13:30|1753.4|1753.2|1753.8|1753.4|1754.2|1754|1753.4|1753.2|25270
1623917620000|2021-06-17 08:13:40|1754|1753.6|1753.8|1753.4|1754|1753.6|1753.6|1753.4|826
1623917630000|2021-06-17 08:13:50|1753.6|1753.2|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|2359
1623917640000|2021-06-17 08:14:00|1754||1754||1754||1754||0
1623917650000|2021-06-17 08:14:10|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.6|1753.2|900
1623917660000|2021-06-17 08:14:20|1753.8|1753.4|1753.8|1753.6|1753.8|1753.6|1753.8|1753.4|296
1623917670000|2021-06-17 08:14:30|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|0
1623917680000|2021-06-17 08:14:40|1754|1753.6|1754.2|1754|1754.6|1754.4|1754|1753.6|24356
1623917690000|2021-06-17 08:14:50|1754.4|1754.2|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|3955
1623917700000|2021-06-17 08:15:00|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|2876
1623917710000|2021-06-17 08:15:10|1754.4|1754.4|1754.6|1754.4|1754.8|1754.6|1754.4|1754.2|7629
1623917720000|2021-06-17 08:15:20|1754.4|1754.2|1752.6|1752.4|1754.4|1754.2|1752.6|1752.4|6138
1623917730000|2021-06-17 08:15:30|1752.4|1752.2|1752.8|1752.4|1752.8|1752.4|1752.4|1752.2|899
1623917740000|2021-06-17 08:15:40|1752.6|1752.2|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|475
1623917750000|2021-06-17 08:15:50|1752.2|1752|1751.8|1751.6|1752.2|1752|1751.6|1751.4|2312
1623917760000|2021-06-17 08:16:00|1752|1751.8|1751.6|1751.2|1752.2|1752|1751.4|1751|2852
1623917770000|2021-06-17 08:16:10|1751.4||1751.4||1751.4||1751.4||0
1623917790000|2021-06-17 08:16:30|1751.2|1751|1750.8|1750.6|1751.2|1751|1750.8|1750.6|2089
1623917800000|2021-06-17 08:16:40|1750.6|1750.4|1749.6|1749.2|1750.6|1750.4|1749.6|1749.2|11742
1623917810000|2021-06-17 08:16:50|1749.8|1749.4|1749.2|1749|1749.8|1749.4|1749.2|1749|5029
1623917820000|2021-06-17 08:17:00|1749|1748.8|1749.4|1749|1749.4|1749|1748.8|1748.4|4177
1623917830000|2021-06-17 08:17:10|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1748.4|1748.2|4462
1623917840000|2021-06-17 08:17:20|1749.2|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|1170
1623917850000|2021-06-17 08:17:30||1748.8||1749||1749||1748.8|0
1623917860000|2021-06-17 08:17:40|1749.2|1748.8|1749|1748.4|1749.2|1748.8|1749|1748.4|165
1623917870000|2021-06-17 08:17:50|1748.8|1748.2|1747.6|1747.4|1748.8|1748.2|1747.6|1747.4|959
1623917880000|2021-06-17 08:18:00|1747.8|1747.6|1748|1747.8|1748.4|1748.2|1747.8|1747.6|1908
1623917890000|2021-06-17 08:18:10|1747.8|1747.6|1747.4|1747.2|1747.8|1747.6|1747.4|1747.2|607
1623917900000|2021-06-17 08:18:20|1747.2|1747|1745.6|1745.2|1747.2|1747|1745.4|1745.2|7711
1623917910000|2021-06-17 08:18:30|1745.8|1745.4|1745.8|1745.4|1746|1745.6|1745.8|1745.4|1906
1623917920000|2021-06-17 08:18:40|1745.6||1745.6||1745.6||1745.6||0
1623917930000|2021-06-17 08:18:50|1745.4|1745.2|1745.2|1745|1745.6|1745.4|1745.2|1745|5269
1623917940000|2021-06-17 08:19:00|1745|1744.8|1745|1744.6|1745.2|1745|1744.8|1744.6|6704
1623917950000|2021-06-17 08:19:10|1744.8||1744.8||1745||1744.8||0
1623917960000|2021-06-17 08:19:20|1745|1744.8|1745.2|1745|1745.4|1745.2|1744.8|1744.6|3467
1623917970000|2021-06-17 08:19:30|1745.4|1745.2|1745.8|1745.6|1745.8|1745.6|1745.4|1745.2|0
1623917980000|2021-06-17 08:19:40|1746|1745.4|1746.2|1745.8|1746.4|1746.2|1746|1745.4|2504
1623917990000|2021-06-17 08:19:50|1746|1745.6|1746|1745.4|1746|1745.6|1745.8|1745.4|1023
1623918000000|2021-06-17 08:20:00|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.4|1927
1623918010000|2021-06-17 08:20:10|1746.2|1746|1746.4|1746|1746.4|1746.2|1746.2|1746|500
1623918020000|2021-06-17 08:20:20|1746.2|1745.8|1746.2|1745.8|1746.2|1746|1746.2|1745.8|2814
1623918030000|2021-06-17 08:20:30|1746|1746|1745.8|1745.4|1746|1746|1745.6|1745.4|1669
1623918040000|2021-06-17 08:20:40|1746|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|935
1623918050000|2021-06-17 08:20:50|1746.2|1745.4|1746.2|1745.8|1746.2|1745.8|1746|1745.4|62
1623918060000|2021-06-17 08:21:00|1746|1746|1746.6|1746.2|1746.6|1746.2|1746|1746|60
1623918070000|2021-06-17 08:21:10|1746.8|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.4|0
1623918080000|2021-06-17 08:21:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|494
1623918090000|2021-06-17 08:21:30|1746.2|1746|1746.4|1746|1746.4|1746|1746|1745.6|781
1623918100000|2021-06-17 08:21:40|1746.6|1746.2|1746.6|1746.4|1746.8|1746.4|1746.6|1746.2|0
1623918110000|2021-06-17 08:21:50|1746.4|1746.2|1746.4|1746|1746.8|1746.4|1746.2|1746|973
1623918120000|2021-06-17 08:22:00|1746.2|1745.8|1747|1746.8|1747|1746.8|1746|1745.8|5347
1623918130000|2021-06-17 08:22:10|1747.2|1747|1747.4|1746.8|1747.6|1747.2|1747.2|1746.8|547
1623918150000|2021-06-17 08:22:30|1747.6|1747|1747.4|1747.2|1747.6|1747.2|1747.4|1747|0
1623918160000|2021-06-17 08:22:40|1747.6|1747|1747.6|1747.2|1747.8|1747.6|1747.6|1747|1032
1623918170000|2021-06-17 08:22:50|1747.4|1747|1747.4|1747.2|1747.4|1747.2|1747.4|1747|259
1623918180000|2021-06-17 08:23:00|1747.6|1747.4|1747.6|1747.4|1747.8|1747.4|1747.6|1747.4|0
1623918190000|2021-06-17 08:23:10|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|1653
1623918200000|2021-06-17 08:23:20|1748|1747.4|1748|1747.8|1748|1747.8|1748|1747.4|401
1623918210000|2021-06-17 08:23:30|||||||||150
1623918230000|2021-06-17 08:23:50|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|201
1623918240000|2021-06-17 08:24:00|1748.2|1748|1748.4|1748|1748.4|1748|1748.2|1748|1655
1623918250000|2021-06-17 08:24:10|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|1120
1623918260000|2021-06-17 08:24:20|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.6|253
1623918270000|2021-06-17 08:24:30|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749.2|1748.6|859
1623918280000|2021-06-17 08:24:40|1749.6|1749.2|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|2132
1623918300000|2021-06-17 08:25:00|1749.6|1749.6|1750.4|1750.2|1750.4|1750.2|1749.6|1749.4|3987
1623918310000|2021-06-17 08:25:10|1750.2|1750|1749.6|1749.4|1750.2|1750|1749.6|1749.4|256
1623918320000|2021-06-17 08:25:20|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.6|1749.6|0
1623918330000|2021-06-17 08:25:30|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|972
1623918340000|2021-06-17 08:25:40|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.4|1749.2|1500
1623918350000|2021-06-17 08:25:50|1749.6|1749.2|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|733
1623918360000|2021-06-17 08:26:00|1749.8|1749.2|1749.8|1749.4|1749.8|1749.4|1749.8|1749.2|0
1623918370000|2021-06-17 08:26:10|1749.6||1749.8||1749.8||1749.6||0
1623918380000|2021-06-17 08:26:20|1750|1749.6|1749.8|1749.4|1750.2|1750|1749.8|1749.4|1290
1623918390000|2021-06-17 08:26:30|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1749.8|1749.6|1995
1623918400000|2021-06-17 08:26:40|1750|1750|1750|1749.6|1750|1750|1749.4|1749.2|8190
1623918410000|2021-06-17 08:26:50|1750.2|1749.8|1751|1750.6|1751|1750.8|1750|1749.8|1764
1623918420000|2021-06-17 08:27:00|1750.8|1750.4|1750.4|1750|1750.8|1750.4|1750|1749.6|3548
1623918430000|2021-06-17 08:27:10|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|1509
1623918440000|2021-06-17 08:27:20|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|0
1623918450000|2021-06-17 08:27:30|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|0
1623918470000|2021-06-17 08:27:50|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.4|1749.2|2519
1623918480000|2021-06-17 08:28:00|1749.6|1749.4|1749.8|1749.4|1750|1749.8|1749.6|1749.4|1673
1623918490000|2021-06-17 08:28:10|1749.6|1749.2|1749.8|1749.6|1750|1749.6|1749.6|1749.2|154
1623918500000|2021-06-17 08:28:20|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.2|1000
1623918510000|2021-06-17 08:28:30|1749.8||1749.8||1749.8||1749.8||0
1623918520000|2021-06-17 08:28:40|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.4|1749.2|431
1623918530000|2021-06-17 08:28:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|0
1623918540000|2021-06-17 08:29:00|1749.2|1749.4|1749.2|1748.8|1749.2|1749.4|1749|1748.6|4187
1623918550000|2021-06-17 08:29:10|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.6|1748.4|1850
1623918560000|2021-06-17 08:29:20|1748.6|1748.6|1748.2|1748|1748.8|1748.6|1748|1747.6|3752
1623918570000|2021-06-17 08:29:30|1748.4||1748.4||1748.4||1748.2||0
1623918580000|2021-06-17 08:29:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|1710
1623918590000|2021-06-17 08:29:50|1748.6||1748.6||1748.8||1748.6||0
1623918600000|2021-06-17 08:30:00|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|962
1623918610000|2021-06-17 08:30:10|1748.6|1748.4|1749.4|1749|1749.6|1749.2|1748.6|1748.4|7118
1623918620000|2021-06-17 08:30:20|1749.2|1749.2|1749.6|1749.2|1749.6|1749.2|1749.2|1749.2|690
1623918650000|2021-06-17 08:30:50|1749.4|1749|1748.8|1748.6|1749.4|1749|1748.6|1748.4|1390
1623918660000|2021-06-17 08:31:00|1748.6|1748.4|1748.4|1748.2|1748.6|1748.4|1748|1747.6|3668
1623918670000|2021-06-17 08:31:10|1748.2|1748|1748.2|1747.8|1748.2|1748|1748.2|1747.8|0
1623918680000|2021-06-17 08:31:20|1748||1748.2||1748.2||1748||60
1623918700000|2021-06-17 08:31:40|1748.4|1748|1748.8|1748.4|1749.2|1748.6|1748.4|1748|909
1623918710000|2021-06-17 08:31:50|1749|1748.6|1749|1748.8|1749|1748.8|1749|1748.4|0
1623918720000|2021-06-17 08:32:00|1748.8|1748.6|1748.4|1748.2|1748.8|1748.6|1748.2|1748|2651
1623918730000|2021-06-17 08:32:10|1748.2|1748|1748.2|1747.8|1748.2|1748|1747.8|1747.6|2107
1623918740000|2021-06-17 08:32:20|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|498
1623918750000|2021-06-17 08:32:30|1748|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|1844
1623918760000|2021-06-17 08:32:40|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.4|1748|301
1623918770000|2021-06-17 08:32:50|1748.2|1747.8|1748.2|1748|1748.2|1748|1748.2|1747.8|0
1623918780000|2021-06-17 08:33:00|1748|1747.8|1748|1747.8|1748|1747.8|1747.8|1747.6|2197
1623918790000|2021-06-17 08:33:10|1748.2||1748||1748.2||1748||1136
1623918800000|2021-06-17 08:33:20|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|484
1623918810000|2021-06-17 08:33:30|1748.4|1748.2|1751.2|1750.6|1751.2|1751|1748.4|1748.2|78421
1623918820000|2021-06-17 08:33:40|1751|1750.8|1750.6|1750.2|1751.2|1751|1750.2|1750|15866
1623918830000|2021-06-17 08:33:50|1750.4|1750.4|1750.2|1750|1750.4|1750.4|1750|1749.8|2446
1623918840000|2021-06-17 08:34:00|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|0
1623918850000|2021-06-17 08:34:10|1750.4|1750|1749.8|1749.6|1750.4|1750.2|1749.8|1749.6|2784
1623918860000|2021-06-17 08:34:20|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|246
1623918870000|2021-06-17 08:34:30|1750|1749.8|1750.6|1750|1750.6|1750.2|1750|1749.8|430
1623918890000|2021-06-17 08:34:50|1750.4|1750.2|1749.4|1749|1750.4|1750.2|1749.2|1749|4790
1623918900000|2021-06-17 08:35:00|1749.2|1748.8|1749|1748.6|1749.2|1749|1748.8|1748.6|1538
1623918910000|2021-06-17 08:35:10||1748.8||1748.8||1748.8||1748.8|0
1623918930000|2021-06-17 08:35:30|1748.8|1748.6|1748.8|1748.6|1749|1748.8|1748.6|1748.4|8450
1623918940000|2021-06-17 08:35:40|1749|1748.4|1748.8|1748.6|1749|1748.6|1748.8|1748.4|285
1623918950000|2021-06-17 08:35:50|1749|1748.4|1748.4|1748.2|1749|1748.4|1748.4|1748.2|1905
1623918960000|2021-06-17 08:36:00|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|4307
1623918970000|2021-06-17 08:36:10|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748|1747.6|1825
1623918990000|2021-06-17 08:36:30|1748.4|1747.6|1747.8|1747.4|1748.4|1747.8|1747.6|1747.4|3576
1623919000000|2021-06-17 08:36:40|1747.6|1747.6|1747.8|1747.4|1747.8|1747.6|1747.4|1747|4153
1623919010000|2021-06-17 08:36:50|1747.6|1747.2|1747.2|1746.8|1747.8|1747.4|1747.2|1746.8|2326
1623919020000|2021-06-17 08:37:00|1747|1746.6|1746.4|1746|1747|1746.6|1746.2|1746|5155
1623919030000|2021-06-17 08:37:10|1746.6|1746.2|1745.8|1745.4|1746.8|1746.4|1745.8|1745.4|7217
1623919040000|2021-06-17 08:37:20|1745.6|1745.2|1743.2|1742.8|1745.6|1745.2|1743.2|1742.8|27516
1623919050000|2021-06-17 08:37:30|1743|1742.6|1741.6|1741.4|1743.2|1743|1741.6|1741.2|18343
1623919060000|2021-06-17 08:37:40|1741.8|1741.2|1743.6|1743.4|1743.6|1743.4|1741.8|1741.2|8058
1623919070000|2021-06-17 08:37:50|1743.4|1743.2|1742.8|1742.2|1743.4|1743.2|1742.6|1742.2|3142
1623919080000|2021-06-17 08:38:00|1742.6|1742.4|1740.8|1740.4|1742.6|1742.4|1740.8|1740.4|13236
1623919090000|2021-06-17 08:38:10|1740.6|1740.2|1740.8|1740.4|1741|1740.8|1740.4|1740.2|3914
1623919100000|2021-06-17 08:38:20|1741|1740.6|1740|1739.6|1741.2|1741|1739.6|1739|14532
1623919110000|2021-06-17 08:38:30|1739.8|1739.2|1739.2|1739|1740.2|1740|1739.2|1739|8599
1623919120000|2021-06-17 08:38:40|1739.4|1738.8|1738.4|1738|1739.4|1738.8|1737.8|1737.6|8372
1623919130000|2021-06-17 08:38:50|1738.2|1737.8|1737.4|1737|1738.2|1738|1737.4|1737|5993
1623919140000|2021-06-17 08:39:00|1737|1736.8|1737.6|1737.4|1738|1737.8|1737|1736.8|3596
1623919150000|2021-06-17 08:39:10|1737.4|1737.2|1737|1736.6|1737.6|1737.4|1736.8|1736.6|4326
1623919160000|2021-06-17 08:39:20|1737.2|1736.8|1738|1737.8|1738.2|1737.8|1737.2|1736.6|4913
1623919170000|2021-06-17 08:39:30|1737.8|1737.6|1738.2|1737.8|1738.4|1738.2|1737.6|1737.4|2805
1623919180000|2021-06-17 08:39:40|1738.4||1738.4||1738.4||1738.4||0
1623919190000|2021-06-17 08:39:50|1738.2|1738|1738.2|1737.8|1738.4|1738.2|1738.2|1737.8|1658
1623919200000|2021-06-17 08:40:00|1738|1737.6|1738|1737.6|1738|1737.8|1737.8|1737.4|2679
1623919210000|2021-06-17 08:40:10|1738.2|1737.8|1739|1738.4|1739|1738.6|1738.2|1737.8|6637
1623919220000|2021-06-17 08:40:20|1738.8|1738.2|1739|1738.6|1739|1738.8|1738.6|1738.2|3914
1623919230000|2021-06-17 08:40:30|1739.2|1738.8|1739|1738.8|1739.2|1738.8|1738.6|1738.4|1927
1623919240000|2021-06-17 08:40:40|1738.8|1738.6|1738.2|1737.6|1738.8|1738.6|1738.2|1737.6|760
1623919250000|2021-06-17 08:40:50|1738|1737.4|1737.8|1737.4|1738|1737.6|1737.8|1737.4|1121
1623919260000|2021-06-17 08:41:00|1738|1737.6|1738.8|1738.4|1738.8|1738.4|1738|1737.6|664
1623919270000|2021-06-17 08:41:10|1738.6|1738.2|1738.2|1737.6|1738.8|1738.6|1738.2|1737.6|886
1623919280000|2021-06-17 08:41:20|1738|1737.4|1737.4|1737|1738|1737.4|1737|1736.2|4726
1623919290000|2021-06-17 08:41:30|1737.6|1737.2|1737.4|1737|1737.6|1737.2|1737.4|1737|252
1623919300000|2021-06-17 08:41:40|1737.6|1737.2|1738|1737.6|1738|1737.8|1737.6|1737.2|652
1623919320000|2021-06-17 08:42:00|1738.2|1737.8|1739.2|1738.8|1739.2|1738.8|1738.2|1737.8|550
1623919330000|2021-06-17 08:42:10|1739.4|1739|1739.4|1739|1739.6|1739.2|1739.4|1739|343
1623919340000|2021-06-17 08:42:20|1739.6|1738.8|1739.8|1739.2|1739.8|1739.2|1739.6|1738.6|0
1623919350000|2021-06-17 08:42:30|1739.6|1739.4|1739.8|1739.4|1739.8|1739.6|1739.6|1739.2|728
1623919360000|2021-06-17 08:42:40|1740|1739.6|1739.4|1739.2|1740.2|1739.8|1739.4|1739.2|3207
1623919370000|2021-06-17 08:42:50|1739.2|1739|1740.2|1739.8|1740.2|1740|1739.2|1739|4304
1623919380000|2021-06-17 08:43:00|1740|1739.6|1739.6|1739.2|1740|1739.8|1739.4|1738.8|3049
1623919390000|2021-06-17 08:43:10|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|2530
1623919400000|2021-06-17 08:43:20|1739.6|1739.2|1739.4|1738.8|1739.6|1739.2|1739|1738.8|1677
1623919410000|2021-06-17 08:43:30|1739.6|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|1946
1623919420000|2021-06-17 08:43:40|1739.4|1739|1739.2|1738.8|1739.4|1739.2|1739.2|1738.8|350
1623919430000|2021-06-17 08:43:50|1739|1739|1739|1738.4|1739|1739|1738.8|1738.2|2449
1623919440000|2021-06-17 08:44:00|1738.8||1738.8||1738.8||1738.8||0
1623919450000|2021-06-17 08:44:10|1739|1738.6|1739.6|1739.2|1739.8|1739.4|1739|1738.6|5296
1623919460000|2021-06-17 08:44:20||1739.4||1739||1739.4||1739|350
1623919470000|2021-06-17 08:44:30|1739.4|1738.8|1739.6|1739.2|1739.6|1739.2|1738.8|1738.6|2356
1623919480000|2021-06-17 08:44:40||1739.4||1739.2||1739.4||1739.2|302
1623919490000|2021-06-17 08:44:50|1739.4|1739|1739|1738.6|1739.4|1739|1739|1738.6|1925
1623919500000|2021-06-17 08:45:00|1739.2|1738.8|1739.2|1738.8|1739.4|1739|1739.2|1738.8|537
1623919510000|2021-06-17 08:45:10|1739|1738.6|1738.4|1738|1739|1738.6|1738.4|1738|7179
1623919520000|2021-06-17 08:45:20|1738.2|1737.6|1738.4|1738.2|1738.4|1738.2|1737.8|1737.6|4669
1623919530000|2021-06-17 08:45:30|1738.6|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|392
1623919540000|2021-06-17 08:45:40|1738.8|1738.4|1738.6|1738.4|1738.8|1738.4|1738.6|1738.4|25
1623919550000|2021-06-17 08:45:50|1738.8|1738.6|1738.2|1737.8|1738.8|1738.6|1738|1737.6|2663
1623919560000|2021-06-17 08:46:00|1738.4|1738|1738.6|1738.4|1738.6|1738.4|1738.2|1738|1002
1623919570000|2021-06-17 08:46:10|1738.4|1738.2|1738.4|1738|1738.4|1738.2|1738|1737.8|3284
1623919580000|2021-06-17 08:46:20|1738.2|1738.2|1738|1737.6|1738.2|1738.2|1737.8|1737.2|4909
1623919590000|2021-06-17 08:46:30|1738.2|1737.8|1738.2|1737.8|1738.2|1737.8|1737.8|1737.4|6329
1623919600000|2021-06-17 08:46:40|1738|1737.6|1738|1737.6|1738.2|1738|1737.6|1737.4|6876
1623919610000|2021-06-17 08:46:50|1738.2|1737.8|1738.2|1737.8|1738.4|1738.2|1738.2|1737.6|3815
1623919620000|2021-06-17 08:47:00|1738.4|1738|1738|1737.6|1738.4|1738.2|1738|1737.6|800
1623919630000|2021-06-17 08:47:10|1737.8|1737.4|1737.8|1737.4|1738|1737.6|1737.6|1737.2|1774
1623919640000|2021-06-17 08:47:20|1738|1737.6|1737.2|1736.6|1738|1737.8|1736.8|1736.6|9878
1623919650000|2021-06-17 08:47:30|1737.4|1736.8|1737.4|1737|1737.6|1737.4|1737.2|1736.8|5019
1623919660000|2021-06-17 08:47:40|1737.6|1736.8|1738|1737.6|1738|1737.8|1737.2|1736.8|5712
1623919670000|2021-06-17 08:47:50|1738.2|1737.8|1738|1737.6|1738.2|1737.8|1738|1737.6|1780
1623919680000|2021-06-17 08:48:00|1737.8|1737.8|1738|1737.8|1738.2|1737.8|1737.6|1737.2|4197
1623919690000|2021-06-17 08:48:10||1737.6||1737.4||1737.6||1737.4|230
1623919710000|2021-06-17 08:48:30|1738.2|1737.6|1738.6|1738.2|1738.6|1738.4|1738|1737.6|8083
1623919720000|2021-06-17 08:48:40|1738.4|1738.4|1738.8|1738.4|1739|1738.4|1738.4|1738|6633
1623919730000|2021-06-17 08:48:50||1738.2||1738.2||1738.2||1738|0
1623919740000|2021-06-17 08:49:00||1738.4||1738.4||1738.4||1738.4|0
1623919750000|2021-06-17 08:49:10|1738.6|1738.2|1738.8|1738.6|1738.8|1738.6|1738.6|1738.2|0
1623919760000|2021-06-17 08:49:20|1738.6|1738.4|1738.4|1738|1738.6|1738.4|1737.8|1737.4|4092
1623919780000|2021-06-17 08:49:40|1738.2|1737.8|1737.8|1737.4|1738.2|1737.8|1737.6|1737.4|302
1623919790000|2021-06-17 08:49:50||1737.2||1737.2||1737.2||1737.2|0
1623919810000|2021-06-17 08:50:10|1737.6|1737|1737.4|1737|1737.6|1737|1737.4|1737|760
1623919820000|2021-06-17 08:50:20|1737.6|1737.2|1737.4|1737|1737.6|1737.2|1736.6|1736.4|5094
1623919830000|2021-06-17 08:50:30|1737.6||1737.6||1737.6||1737.6||0
1623919840000|2021-06-17 08:50:40|1737.4|1737.2|1737.8|1737.2|1738.2|1738|1737.4|1737|12318
1623919850000|2021-06-17 08:50:50||1737||1737.2||1737.2||1737|0
1623919860000|2021-06-17 08:51:00|1737.6|1737|1737.6|1737.2|1737.6|1737.4|1737.6|1737|653
1623919870000|2021-06-17 08:51:10|1737.4|1737.4|1737.8|1737.6|1738.2|1737.8|1737.4|1737.2|4881
1623919880000|2021-06-17 08:51:20|1738|1737.8|1738|1737.6|1738|1737.8|1737.8|1737.6|971
1623919890000|2021-06-17 08:51:30|1737.8|1737.8|1737|1736.6|1737.8|1737.8|1737|1736.6|6795
1623919900000|2021-06-17 08:51:40|1737.2|1736.8|1737.4|1737|1737.4|1737.2|1737|1736.6|1931
1623919910000|2021-06-17 08:51:50|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1784
1623919920000|2021-06-17 08:52:00||1736.6||1736.6||1736.6||1736.6|0
1623919930000|2021-06-17 08:52:10|1737.4|1736.8|1737.2|1736.8|1737.4|1737|1737|1736.8|2882
1623919940000|2021-06-17 08:52:20|1737|1737|1737.2|1736.8|1737.2|1737|1737|1736.8|4740
1623919950000|2021-06-17 08:52:30|1737|1736.6|1736.6|1736.2|1737|1736.6|1736.4|1736.2|3190
1623919960000|2021-06-17 08:52:40|1736.4|1736|1736.8|1736.4|1736.8|1736.4|1736.2|1735.8|3105
1623919970000|2021-06-17 08:52:50|1737|1736.6|1737|1736.6|1737.2|1736.8|1737|1736.6|1497
1623919980000|2021-06-17 08:53:00|1736.8|1736.4|1737|1736.4|1737|1736.6|1736.6|1736.4|2258
1623919990000|2021-06-17 08:53:10|1737.2|1736.6|1737.4|1737|1737.4|1737|1737.2|1736.6|5471
1623920000000|2021-06-17 08:53:20|1737.6|1737.2|1738|1737.6|1738.2|1737.6|1737.6|1737.2|10017
1623920010000|2021-06-17 08:53:30|1737.8|1737.4|1738|1737.6|1738|1737.6|1737.6|1737.2|614
1623920020000|2021-06-17 08:53:40||1737.8||1737.6||1737.8||1737.4|70
1623920030000|2021-06-17 08:53:50|1737.8|1737.8|1737.8|1737.4|1738|1737.8|1737.8|1737.4|2017
1623920040000|2021-06-17 08:54:00|1738|1737.6|1737.8|1737.4|1738|1737.6|1737.8|1737.4|970
1623920050000|2021-06-17 08:54:10|1738.2|1737.6|1738.2|1737.6|1738.4|1737.6|1738|1737.6|396
1623920060000|2021-06-17 08:54:20|1738.4|1737.8|1738.4|1737.8|1738.6|1738|1738.2|1737.8|2653
1623920070000|2021-06-17 08:54:30|1738.6|1738|1739.2|1738.8|1739.6|1739.2|1738.6|1738|2615
1623920080000|2021-06-17 08:54:40|1739|1738.6|1738.8|1738.2|1739|1738.6|1738.8|1738.2|800
1623920090000|2021-06-17 08:54:50||1738.4||1738.4||1738.4||1738.4|0
1623920100000|2021-06-17 08:55:00|1738.6|1738.2|1738.6|1738|1738.6|1738.2|1738.4|1738|1227
1623920110000|2021-06-17 08:55:10|1738.8|1738.2|1738.8|1738.2|1738.8|1738.4|1738.4|1738|10364
1623920130000|2021-06-17 08:55:30||1738.4||1738.4||1738.4||1738.4|0
1623920140000|2021-06-17 08:55:40|1739|1738.6|1739|1738.4|1739|1738.6|1738.8|1738.4|539
1623920150000|2021-06-17 08:55:50|1739.2|1738.6|1739.4|1739|1739.6|1739.2|1739.2|1738.6|3093
1623920160000|2021-06-17 08:56:00|1739.6|1739.2|1739.8|1739.2|1740|1739.4|1739.4|1739.2|6524
1623920170000|2021-06-17 08:56:10||1739.4||1739.2||1739.4||1739.2|0
1623920180000|2021-06-17 08:56:20|1740|1739.4|1739.8|1739.4|1740|1739.6|1739.8|1739.4|652
1623920190000|2021-06-17 08:56:30|1740|1739.6|1740|1739.6|1740|1739.6|1740|1739.6|0
1623920200000|2021-06-17 08:56:40|1739.4|1739.2|1740.4|1739.8|1740.4|1740|1739.4|1739.2|9129
1623920210000|2021-06-17 08:56:50|1740.2|1740|1740.4|1740|1740.4|1740|1740.2|1740|492
1623920230000|2021-06-17 08:57:10|1740.6|1740.2|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|798
1623920250000|2021-06-17 08:57:30|1740.8|1740.4|1740.4|1740|1740.8|1740.6|1740.4|1740|2716
1623920260000|2021-06-17 08:57:40|1740|1739.8|1739.8|1739.4|1740|1739.8|1739.8|1739.4|500
1623920280000|2021-06-17 08:58:00|1740|1739.8|1740|1739.8|1740|1739.8|1740|1739.8|575
1623920300000|2021-06-17 08:58:20|1739.8|1739.6|1739.8|1739.4|1739.8|1739.6|1739.8|1739.4|668
1623920310000|2021-06-17 08:58:30|1740||1740||1740||1740||0
1623920320000|2021-06-17 08:58:40|1740.2|1739.8|1740.4|1739.8|1740.4|1739.8|1740.2|1739.8|1363
1623920330000|2021-06-17 08:58:50|1740.6|1740.2|1740.6|1740.2|1740.6|1740.2|1740.6|1740.2|0
1623920340000|2021-06-17 08:59:00|1740.4||1740.6||1740.6||1740.4||1180
1623920350000|2021-06-17 08:59:10|1740.8||1740.8||1740.8||1740.8||0
1623920360000|2021-06-17 08:59:20|||||||||100
1623920370000|2021-06-17 08:59:30|1740.6|1740|1741|1740.4|1741.2|1740.4|1740.4|1740|1525
1623920380000|2021-06-17 08:59:40|1741.2|1740.6|1741.2|1740.8|1741.2|1740.8|1741|1740.6|541
1623920390000|2021-06-17 08:59:50|1740.8|1740.6|1740.8|1740.4|1741|1740.8|1740.8|1740.4|13864
1623920400000|2021-06-17 09:00:00|1740.6|1740.6|1740.6|1740.2|1741|1740.6|1740.6|1740|11504
1623920410000|2021-06-17 09:00:10||1740||1740||1740||1740|0
1623920420000|2021-06-17 09:00:20||1740.2||1740.2||1740.2||1740|0
1623920430000|2021-06-17 09:00:30|1740.8|1740|1740.8|1740.4|1740.8|1740.4|1740.6|1740|3443
1623920440000|2021-06-17 09:00:40|1740.6|1740.2|1740.6|1740.4|1740.6|1740.4|1740.6|1740.2|916
1623920450000|2021-06-17 09:00:50|1740.8|1740.2|1740.8|1740.4|1741|1740.6|1740.6|1740.2|8595
1623920460000|2021-06-17 09:01:00|1741|1740.6|1742|1741.4|1742.2|1741.4|1740.8|1740.6|8032
1623920470000|2021-06-17 09:01:10|1742.2|1741.6|1742.4|1742|1742.6|1742|1742.2|1741.6|1650
1623920480000|2021-06-17 09:01:20|1742.2|1741.8|1742.4|1741.8|1742.4|1741.8|1742.2|1741.8|1987
1623920490000|2021-06-17 09:01:30|1742.6|1742|1742.8|1742.2|1743|1742.4|1742.6|1742|865
1623920500000|2021-06-17 09:01:40|1742.6|1742|1742.4|1742|1742.6|1742.2|1742.4|1742|2436
1623920520000|2021-06-17 09:02:00|1742.2|1741.8|1742.4|1741.8|1742.4|1741.8|1742|1741.4|2686
1623920540000|2021-06-17 09:02:20|1742.2|1741.6|1742|1741.8|1742.2|1741.8|1742|1741.6|1706
1623920550000|2021-06-17 09:02:30|1741.8|1741.6|1742|1741.4|1742|1741.6|1741.8|1741.4|325
1623920560000|2021-06-17 09:02:40|1742.2|1741.6|1742.6|1742.2|1742.6|1742.2|1742.2|1741.6|1000
1623920570000|2021-06-17 09:02:50|1742.8|1742.4|1743|1742.6|1743|1742.6|1742.8|1742.4|0
1623920580000|2021-06-17 09:03:00|1743.2|1742.8|1743.4|1743|1743.6|1743|1743.2|1742.8|4461
1623920590000|2021-06-17 09:03:10|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1743|1742.6|0
1623920600000|2021-06-17 09:03:20|1743.2|1742.6|1743.6|1743.2|1743.6|1743.2|1743.2|1742.6|1841
1623920610000|2021-06-17 09:03:30|1743.8||1743.8||1743.8||1743.8||0
1623920620000|2021-06-17 09:03:40|1743.6|1743.4|1744|1743.4|1744|1743.4|1743.6|1743.4|0
1623920630000|2021-06-17 09:03:50|1744.2|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.4|1036
1623920640000|2021-06-17 09:04:00|1744|1744|1744|1743.4|1744.2|1744|1743.8|1743.4|8639
1623920660000|2021-06-17 09:04:20|1743.8|1743.2|1743.6|1743.2|1743.8|1743.2|1743.6|1743.2|10
1623920670000|2021-06-17 09:04:30|1743.4|1743|1743.4|1743|1743.4|1743|1743.2|1742.8|3720
1623920680000|2021-06-17 09:04:40|1743.2||1743.2||1743.2||1743.2||0
1623920690000|2021-06-17 09:04:50|1743|1742.8|1742.2|1741.8|1743|1742.8|1742.2|1741.8|3502
1623920700000|2021-06-17 09:05:00|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.4|1742|672
1623920720000|2021-06-17 09:05:20|1742.8|1742.4|1743|1742.6|1743|1742.6|1742.8|1742.4|18
1623920740000|2021-06-17 09:05:40|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|912
1623920760000|2021-06-17 09:06:00|1743.4|1743|1742.8|1742.4|1743.4|1743|1742.2|1742|4878
1623920780000|2021-06-17 09:06:20|1742.6||1742.8||1742.8||1742.6||301
1623920790000|2021-06-17 09:06:30|1742.6|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|1044
1623920800000|2021-06-17 09:06:40|1742.6|1742.6|1743.4|1742.8|1743.4|1742.8|1742.6|1742.6|927
1623920810000|2021-06-17 09:06:50|1743.2||1743.2||1743.2||1743||350
1623920820000|2021-06-17 09:07:00|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|0
1623920840000|2021-06-17 09:07:20|1743.2|1743|1744|1743.6|1744|1743.6|1743.2|1743|1221
1623920850000|2021-06-17 09:07:30|1743.8|1743.4|1743|1742.6|1743.8|1743.4|1743|1742.6|1555
1623920870000|2021-06-17 09:07:50|1743.2|1742.8|1743.4|1743|1743.4|1743.2|1743.2|1742.8|1453
1623920880000|2021-06-17 09:08:00|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|149
1623920890000|2021-06-17 09:08:10|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|1228
1623920910000|2021-06-17 09:08:30|1743.2|1742.8|1743.2|1742.8|1743.4|1742.8|1743.2|1742.8|0
1623920920000|2021-06-17 09:08:40|1743.4|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1742.8|0
1623920930000|2021-06-17 09:08:50|1743.2|1743|1743.2|1742.8|1743.2|1743|1743.2|1742.8|696
1623920940000|2021-06-17 09:09:00|1743.4||1743.4||1743.4||1743.4||0
1623920960000|2021-06-17 09:09:20|1743.6|1743|1743.6|1743.2|1743.6|1743.4|1743.6|1743|1411
1623920970000|2021-06-17 09:09:30|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1623920980000|2021-06-17 09:09:40|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|469
1623920990000|2021-06-17 09:09:50|1743.2|1743|1743.2|1742.6|1743.2|1743|1743|1742.6|1425
1623921000000|2021-06-17 09:10:00||1742.8||1742.6||1742.8||1742.6|0
1623921040000|2021-06-17 09:10:40|1743.4|1742.8|1743.4|1743|1743.4|1743|1743.4|1742.8|0
1623921050000|2021-06-17 09:10:50|1743.6|1743.2|1744|1743.8|1744|1743.8|1743.6|1743.2|1002
1623921060000|2021-06-17 09:11:00||1743.6||1743.6||1743.6||1743.6|1200
1623921080000|2021-06-17 09:11:20|1744.2|1743.8|1744.6|1744|1744.6|1744.2|1744|1743.8|1711
1623921090000|2021-06-17 09:11:30|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|1055
1623921100000|2021-06-17 09:11:40|1744.6|1744.2|1744.6|1744.2|1744.6|1744.4|1744.6|1744.2|350
1623921110000|2021-06-17 09:11:50|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.8|1744.4|1764
1623921120000|2021-06-17 09:12:00|1745.2|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|1784
1623921140000|2021-06-17 09:12:20|1745|1744.6|1745.6|1745.2|1745.8|1745.4|1744.8|1744.6|4942
1623921150000|2021-06-17 09:12:30|1745.4||1745.8||1745.8||1745.4||801
1623921160000|2021-06-17 09:12:40|1745.2|1745|1746.2|1745.8|1746.2|1745.8|1745.2|1745|6906
1623921170000|2021-06-17 09:12:50|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|1338
1623921190000|2021-06-17 09:13:10|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|0
1623921200000|2021-06-17 09:13:20||1746.4||1746.4||1746.4||1746.4|0
1623921210000|2021-06-17 09:13:30|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|1533
1623921220000|2021-06-17 09:13:40|1746.4|1746|1746.2|1745.8|1746.4|1746|1746|1745.8|1574
1623921230000|2021-06-17 09:13:50|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|392
1623921250000|2021-06-17 09:14:10|1746|1745.6|1746|1745.6|1746|1745.6|1746|1745.6|626
1623921260000|2021-06-17 09:14:20|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|0
1623921270000|2021-06-17 09:14:30|1746|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|1183
1623921280000|2021-06-17 09:14:40|1745.8|1745.4|1745.8|1745.2|1745.8|1745.6|1745.8|1745.2|1464
1623921290000|2021-06-17 09:14:50|1745.6|1745|1745|1744.6|1745.6|1745|1744.6|1744.2|2563
1623921300000|2021-06-17 09:15:00|1745.2|1744.8|1745.2|1745|1745.6|1745.2|1745.2|1744.8|3742
1623921320000|2021-06-17 09:15:20|1745.4||1745.4||1745.4||1745.4||0
1623921330000|2021-06-17 09:15:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|543
1623921340000|2021-06-17 09:15:40||1745.4||1745.4||1745.4||1745.4|0
1623921350000|2021-06-17 09:15:50|1745.8|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|0
1623921370000|2021-06-17 09:16:10|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|0
1623921390000|2021-06-17 09:16:30||1745.6||1745.4||1745.6||1745.4|0
1623921420000|2021-06-17 09:17:00|1745.6|1745.6|1745.6|1745.2|1745.8|1745.6|1745.6|1745.2|51
1623921440000|2021-06-17 09:17:20|1745.8|1745.4|1746.6|1746.4|1746.8|1746.4|1745.8|1745.4|1838
1623921450000|2021-06-17 09:17:30|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|350
1623921480000|2021-06-17 09:18:00|1746.6|1746.2|1746.4|1746|1747|1746.6|1746.2|1746|4010
1623921490000|2021-06-17 09:18:10|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|0
1623921510000|2021-06-17 09:18:30|1746.4|1746.4|1746|1745.6|1746.6|1746.4|1746|1745.6|5864
1623921520000|2021-06-17 09:18:40|1746.2|1745.8|1746|1745.6|1746.2|1746|1746|1745.6|2949
1623921530000|2021-06-17 09:18:50|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.6|1745.4|3492
1623921540000|2021-06-17 09:19:00|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.2|7819
1623921550000|2021-06-17 09:19:10|1746.2|1745.6|1746|1745.8|1746.2|1745.8|1746|1745.6|1066
1623921560000|2021-06-17 09:19:20|1745.8|1745.6|1747|1746.8|1747|1746.8|1745.8|1745.6|2835
1623921570000|2021-06-17 09:19:30|1746.8|1746.6|1747.4|1747|1747.8|1747.4|1746.8|1746.6|7351
1623921580000|2021-06-17 09:19:40|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.2|1747|5636
1623921590000|2021-06-17 09:19:50|1747.4|1747|1747.8|1747.2|1747.8|1747.4|1747.2|1747|3235
1623921600000|2021-06-17 09:20:00|1747.6|1747|1747.4|1746.8|1747.6|1747|1747.4|1746.8|334
1623921620000|2021-06-17 09:20:20|1747.2|1746.6|1746.8|1746.2|1747.2|1746.6|1746.4|1746.2|2968
1623921640000|2021-06-17 09:20:40|1746.6|1746|1747|1746.4|1747|1746.6|1746.4|1746|1129
1623921650000|2021-06-17 09:20:50|1746.8||1746.8||1746.8||1746.8||0
1623921660000|2021-06-17 09:21:00|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1745.8|2973
1623921680000|2021-06-17 09:21:20|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|0
1623921690000|2021-06-17 09:21:30|1746.4|1746|1746.4|1746|1746.4|1746|1746.2|1746|789
1623921700000|2021-06-17 09:21:40|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|0
1623921710000|2021-06-17 09:21:50|1746.4|1746|1746.6|1746.2|1746.6|1746.4|1746.4|1746|1166
1623921720000|2021-06-17 09:22:00||1746||1746||1746||1746|0
1623921730000|2021-06-17 09:22:10|1746.8|1746.2|1747|1746.6|1747|1746.8|1746.6|1746|1039
1623921740000|2021-06-17 09:22:20|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747.2|1746.8|2601
1623921750000|2021-06-17 09:22:30||1747.2||1747.2||1747.2||1747.2|50
1623921760000|2021-06-17 09:22:40|1747.6|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|1617
1623921770000|2021-06-17 09:22:50||1747.4||1747.4||1747.4||1747.4|0
1623921780000|2021-06-17 09:23:00||1747.6||1747.6||1747.6||1747.6|0
1623921800000|2021-06-17 09:23:20|1747.8|1747.4|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|1705
1623921810000|2021-06-17 09:23:30|||||||||450
1623921820000|2021-06-17 09:23:40|1748||1748||1748||1748||0
1623921830000|2021-06-17 09:23:50|1748.2|1747.6|1748.4|1748|1748.6|1748.4|1748.2|1747.6|5212
1623921840000|2021-06-17 09:24:00|1748.2|1747.8|1748|1747.8|1748.2|1747.8|1748|1747.8|1109
1623921850000|2021-06-17 09:24:10|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|1073
1623921860000|2021-06-17 09:24:20|1747.6|1747.6|1748.2|1747.8|1748.2|1747.8|1747.6|1747.6|1486
1623921870000|2021-06-17 09:24:30|1748.4|1748|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|797
1623921880000|2021-06-17 09:24:40|1748|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|1297
1623921890000|2021-06-17 09:24:50||1747.6||1747.6||1747.6||1747.6|0
1623921900000|2021-06-17 09:25:00|1748.2||1748.2||1748.2||1748.2||0
1623921910000|2021-06-17 09:25:10|1748.4|1747.8|1748.4|1748|1748.4|1748|1748.4|1747.8|0
1623921920000|2021-06-17 09:25:20|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|0
1623921930000|2021-06-17 09:25:30|1749|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|672
1623921940000|2021-06-17 09:25:40|1748.8|1748.6|1748.6|1748.2|1748.8|1748.6|1748.4|1748.2|823
1623921960000|2021-06-17 09:26:00|1748.8||1748.8||1748.8||1748.8||0
1623921970000|2021-06-17 09:26:10|1748.4|1748.4|1748.4|1748|1748.6|1748.4|1748.4|1748|1506
1623921990000|2021-06-17 09:26:30|1748.2|1747.8|1748.2|1747.8|1748.4|1748|1748.2|1747.8|2515
1623922000000|2021-06-17 09:26:40|1748|1747.6|1748.4|1748|1748.4|1748|1748|1747.6|2613
1623922010000|2021-06-17 09:26:50|1748.2|1747.8|1748.6|1748.2|1748.6|1748.4|1748.2|1747.8|0
1623922020000|2021-06-17 09:27:00||1748||1748||1748||1748|0
1623922030000|2021-06-17 09:27:10|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|275
1623922040000|2021-06-17 09:27:20|1748.2||1748.2||1748.2||1748.2||300
1623922050000|2021-06-17 09:27:30|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|348
1623922060000|2021-06-17 09:27:40|1748|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.6|710
1623922070000|2021-06-17 09:27:50||1747.8||1747.8||1747.8||1747.8|0
1623922080000|2021-06-17 09:28:00|1747.8|1747.6|1748.4|1748.2|1748.4|1748.2|1747.8|1747.6|3298
1623922090000|2021-06-17 09:28:10|1748.2|1748|1748.2|1747.8|1748.2|1748|1748.2|1747.8|730
1623922100000|2021-06-17 09:28:20|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.8|1747.4|1447
1623922110000|2021-06-17 09:28:30||1747.6||1747.4||1747.6||1747.4|85
1623922120000|2021-06-17 09:28:40|1748|1747.6|1748.4|1748|1748.4|1748|1748|1747.6|749
1623922130000|2021-06-17 09:28:50||1748.2||1748||1748.2||1748|173
1623922150000|2021-06-17 09:29:10||1748.2||1748||1748.2||1748|0
1623922160000|2021-06-17 09:29:20||1748.2||1748||1748.2||1748|0
1623922170000|2021-06-17 09:29:30|1748.6|1748.2|1748.6|1748.4|1748.8|1748.6|1748.6|1748.2|1093
1623922180000|2021-06-17 09:29:40|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|800
1623922190000|2021-06-17 09:29:50|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|2727
1623922200000|2021-06-17 09:30:00|1748.4|1748|1748.4|1748.2|1748.4|1748.2|1748.2|1748|845
1623922210000|2021-06-17 09:30:10||1748||1748||1748.2||1748|455
1623922220000|2021-06-17 09:30:20|1748.2|1747.8|1748.2|1747.8|1748.4|1747.8|1748.2|1747.8|4970
1623922250000|2021-06-17 09:30:50|1748.4|1748|1749.4|1748.8|1749.4|1749|1748.4|1748|7284
1623922260000|2021-06-17 09:31:00|1749.2|1749|1749|1748.6|1749.2|1749|1749|1748.6|1244
1623922270000|2021-06-17 09:31:10|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1749.2|1748.8|77
1623922290000|2021-06-17 09:31:30||1749.4||1749.2||1749.4||1749.2|300
1623922320000|2021-06-17 09:32:00||1749.4||1749.2||1749.4||1749.2|1076
1623922330000|2021-06-17 09:32:10|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|0
1623922340000|2021-06-17 09:32:20|1749.2||1749.2||1749.2||1749.2||744
1623922350000|2021-06-17 09:32:30|1749|1748.8|1749.4|1749|1749.4|1749|1749|1748.8|783
1623922380000|2021-06-17 09:33:00||1748.8||1748.8||1748.8||1748.8|0
1623922390000|2021-06-17 09:33:10|1749.6|1749|1749.6|1749.2|1749.6|1749.2|1749.6|1749|0
1623922400000|2021-06-17 09:33:20||1749.4||1749.4||1749.4||1749.4|0
1623922410000|2021-06-17 09:33:30||1749.2||1749.4||1749.4||1749.2|0
1623922420000|2021-06-17 09:33:40|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|549
1623922430000|2021-06-17 09:33:50|1749.4||1749.6||1749.6||1749.4||500
1623922460000|2021-06-17 09:34:20|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.4|1141
1623922470000|2021-06-17 09:34:30|1749.8|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|3050
1623922480000|2021-06-17 09:34:40|1749.8|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.4|306
1623922500000|2021-06-17 09:35:00|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.4|285
1623922510000|2021-06-17 09:35:10|1749.8|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|300
1623922520000|2021-06-17 09:35:20|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|500
1623922540000|2021-06-17 09:35:40|1749.6|1749.6|1749.6|1749.2|1749.8|1749.6|1749.4|1749.2|1758
1623922550000|2021-06-17 09:35:50|1749.4|1749|1748.8|1748.4|1749.4|1749|1748.6|1748.4|1520
1623922560000|2021-06-17 09:36:00|1749|1748.6|1749|1748.8|1749|1748.8|1749|1748.6|875
1623922570000|2021-06-17 09:36:10|1748.8|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.6|2351
1623922580000|2021-06-17 09:36:20|1749.2|1748.8|1749.2|1748.8|1749.4|1749|1749.2|1748.8|1320
1623922590000|2021-06-17 09:36:30|1749|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|1022
1623922600000|2021-06-17 09:36:40|1748.8||1748.8||1748.8||1748.8||60
1623922610000|2021-06-17 09:36:50|1749||1749||1749||1749||0
1623922620000|2021-06-17 09:37:00|1748.8|1748.8|1749|1748.6|1749|1748.8|1748.6|1748.4|2370
1623922640000|2021-06-17 09:37:20|1748.8||1749||1749||1748.8||340
1623922650000|2021-06-17 09:37:30|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|0
1623922680000|2021-06-17 09:38:00|1749|1748.6|1749|1748.4|1749|1748.8|1748.8|1748.4|1084
1623922690000|2021-06-17 09:38:10|1748.8|1748.2|1748.6|1748.2|1748.8|1748.2|1748.4|1748.2|1222
1623922700000|2021-06-17 09:38:20||1748.4||1748.2||1748.4||1748.2|200
1623922710000|2021-06-17 09:38:30|1748.8|1748.4|1749|1748.6|1749|1748.6|1748.6|1748.4|350
1623922720000|2021-06-17 09:38:40||1748.8||1748.6||1748.8||1748.6|605
1623922730000|2021-06-17 09:38:50|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|1083
1623922740000|2021-06-17 09:39:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|301
1623922760000|2021-06-17 09:39:20|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.4|1748|1713
1623922770000|2021-06-17 09:39:30|1748.2|1747.8|1747.8|1747.4|1748.2|1747.8|1747.8|1747.4|729
1623922780000|2021-06-17 09:39:40||1747.6||1747.4||1747.6||1747.4|0
1623922810000|2021-06-17 09:40:10|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.4|1747|1874
1623922820000|2021-06-17 09:40:20|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|0
1623922830000|2021-06-17 09:40:30|1747.4||1747.4||1747.4||1747.4||0
1623922840000|2021-06-17 09:40:40|1747.2|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1747|1849
1623922850000|2021-06-17 09:40:50|1747.4|1747|1747.2|1746.8|1747.4|1747|1747.2|1746.8|1886
1623922860000|2021-06-17 09:41:00|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.4|1747|1521
1623922870000|2021-06-17 09:41:10|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|701
1623922880000|2021-06-17 09:41:20|||||||||177
1623922890000|2021-06-17 09:41:30|1747.8|1747.4|1748|1747.4|1748|1747.4|1747.8|1747.4|748
1623922900000|2021-06-17 09:41:40||1747.6||1747.6||1747.8||1747.6|213
1623922930000|2021-06-17 09:42:10|1748.2|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|2624
1623922940000|2021-06-17 09:42:20|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|2199
1623922960000|2021-06-17 09:42:40|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|1791
1623922970000|2021-06-17 09:42:50||1747.8||1747.8||1747.8||1747.8|0
1623922990000|2021-06-17 09:43:10||1748||1748||1748.2||1748|0
1623923000000|2021-06-17 09:43:20|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748|4695
1623923010000|2021-06-17 09:43:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|44
1623923020000|2021-06-17 09:43:40|1749|1748.6|1749|1748.4|1749|1748.6|1749|1748.4|0
1623923030000|2021-06-17 09:43:50|1748.8|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|650
1623923070000|2021-06-17 09:44:30|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|577
1623923110000|2021-06-17 09:45:10|1748.2|1747.8|1748.4|1748|1748.4|1748|1748.2|1747.8|200
1623923120000|2021-06-17 09:45:20|1748.6|1748.2|1749|1748.8|1749|1748.8|1748.6|1748.2|1249
1623923130000|2021-06-17 09:45:30|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|378
1623923140000|2021-06-17 09:45:40|1749.2|1749|1749.4|1748.8|1749.4|1749|1749.2|1748.8|1813
1623923150000|2021-06-17 09:45:50|1749.2|1749|1749|1748.8|1749.2|1749|1749|1748.6|1150
1623923170000|2021-06-17 09:46:10|1749.2||1749.2||1749.2||1749.2||258
1623923180000|2021-06-17 09:46:20|1749.4|1749|1749.8|1749.4|1749.8|1749.4|1749.4|1749|1132
1623923190000|2021-06-17 09:46:30|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|1236
1623923200000|2021-06-17 09:46:40||1749.6||1749.4||1749.6||1749.4|0
1623923210000|2021-06-17 09:46:50|1749.6||1749.8||1749.8||1749.6||2967
1623923220000|2021-06-17 09:47:00|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.6|1749.6|450
1623923230000|2021-06-17 09:47:10||1749.4||1749.6||1749.6||1749.4|117
1623923240000|2021-06-17 09:47:20||1749.4||1749.4||1749.4||1749.4|73
1623923270000|2021-06-17 09:47:50|1749.6|1748.8|1749.2|1749|1749.6|1749.2|1749.2|1748.8|9339
1623923280000|2021-06-17 09:48:00|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|1064
1623923290000|2021-06-17 09:48:10|1749.4||1749.4||1749.4||1749.4||348
1623923300000|2021-06-17 09:48:20|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|48
1623923310000|2021-06-17 09:48:30|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|1600
1623923320000|2021-06-17 09:48:40|1750|1749.8|1749.8|1749.4|1750|1749.8|1749.6|1749.4|2601
1623923350000|2021-06-17 09:49:10|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|0
1623923360000|2021-06-17 09:49:20|1749.4|1749|1749.8|1749.4|1749.8|1749.4|1749.2|1749|2596
1623923370000|2021-06-17 09:49:30|1749.6|1749.6|1750|1749.8|1750|1749.8|1749.6|1749.6|4723
1623923380000|2021-06-17 09:49:40|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|610
1623923390000|2021-06-17 09:49:50|1749.6|1749.2|1749.8|1749.4|1749.8|1749.6|1749|1748.8|9638
1623923400000|2021-06-17 09:50:00|1750|1749.6|1750.2|1749.8|1750.4|1750|1749.6|1749.4|29754
1623923410000|2021-06-17 09:50:10|1750.4|1750|1750.6|1750.2|1750.6|1750.4|1750.4|1750|2002
1623923420000|2021-06-17 09:50:20|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.2|1750|5300
1623923430000|2021-06-17 09:50:30|1750.2|1750.2|1750.6|1750.2|1750.6|1750.2|1750.2|1750.2|840
1623923440000|2021-06-17 09:50:40|1750.4|1750|1749.8|1749.4|1750.4|1750|1749.8|1749.4|34081
1623923470000|2021-06-17 09:51:10|1750|1749.6|1750|1749.6|1750|1749.8|1750|1749.6|354
1623923480000|2021-06-17 09:51:20|1750.2|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|2895
1623923490000|2021-06-17 09:51:30|1750||1750.2||1750.2||1750||250
1623923500000|2021-06-17 09:51:40|1750||1750.2||1750.2||1750||0
1623923530000|2021-06-17 09:52:10|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.6|1749.4|3491
1623923540000|2021-06-17 09:52:20|1750|1749.6|1750|1749.6|1750|1749.6|1750|1749.6|0
1623923550000|2021-06-17 09:52:30|1749.8|1749|1749.4|1749|1749.8|1749.2|1749.2|1749|7246
1623923560000|2021-06-17 09:52:40|1749.6|1749.2|1749.8|1749.4|1750|1749.6|1749.6|1749.2|2813
1623923570000|2021-06-17 09:52:50|1750|1749.6|1750|1749.6|1750|1749.8|1750|1749.6|1405
1623923590000|2021-06-17 09:53:10|1749.8||1750||1750||1749.8||0
1623923600000|2021-06-17 09:53:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|304
1623923620000|2021-06-17 09:53:40|1749.6|1749.2|1749.6|1749|1749.6|1749.2|1749.6|1749|547
1623923630000|2021-06-17 09:53:50||1749.2||1749.2||1749.2||1749.2|0
1623923640000|2021-06-17 09:54:00||1749||1749.2||1749.2||1749|0
1623923650000|2021-06-17 09:54:10|1749.4|1749.4|1749.4|1749.2|1749.4|1749.4|1749.4|1749.2|643
1623923660000|2021-06-17 09:54:20|1749.2|1749|1749.2|1748.8|1749.2|1749|1749|1748.8|2133
1623923670000|2021-06-17 09:54:30|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|0
1623923690000|2021-06-17 09:54:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|429
1623923700000|2021-06-17 09:55:00|1748.8|1748.4|1748.2|1747.8|1748.8|1748.4|1748.2|1747.8|2270
1623923710000|2021-06-17 09:55:10|1748.4|1748|1748.2|1747.8|1748.6|1748.4|1748|1747.8|15107
1623923720000|2021-06-17 09:55:20|1748|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|390
1623923730000|2021-06-17 09:55:30|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1748|600
1623923740000|2021-06-17 09:55:40|1748.2||1748.2||1748.2||1748.2||0
1623923750000|2021-06-17 09:55:50|1748.4|1748.2|1748.4|1748|1748.8|1748.4|1748.4|1748|4137
1623923760000|2021-06-17 09:56:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|900
1623923770000|2021-06-17 09:56:10|1748.4|1748.4|1749.4|1749.2|1749.4|1749.2|1748.4|1748.2|4254
1623923780000|2021-06-17 09:56:20|1749.2|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|3166
1623923800000|2021-06-17 09:56:40|1749.4|1749|1749.4|1749|1749.4|1749|1749|1748.8|2317
1623923810000|2021-06-17 09:56:50|1749.2|1749.2|1749.4|1749|1749.6|1749.2|1749.2|1749|1151
1623923820000|2021-06-17 09:57:00|1749|1748.8|1749.4|1749|1749.4|1749|1749|1748.8|172
1623923830000|2021-06-17 09:57:10|1749.6|1748.8|1749.6|1749.2|1749.6|1749.2|1749.6|1748.8|0
1623923840000|2021-06-17 09:57:20|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|0
1623923860000|2021-06-17 09:57:40|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749.2|1748.8|157
1623923870000|2021-06-17 09:57:50||1748.8||1748.8||1748.8||1748.8|0
1623923890000|2021-06-17 09:58:10|1749.2|1748.6|1749|1748.6|1749.2|1748.6|1749|1748.6|3008
1623923900000|2021-06-17 09:58:20|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|3700
1623923910000|2021-06-17 09:58:30|1748.4|1748|1748|1747.6|1748.4|1748|1748|1747.6|1485
1623923920000|2021-06-17 09:58:40|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.2|1747|8217
1623923930000|2021-06-17 09:58:50|1748.2|1747.8|1748.2|1747.8|1748.2|1748|1748.2|1747.8|926
1623923940000|2021-06-17 09:59:00|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|350
1623923950000|2021-06-17 09:59:10|||||||||83
1623923980000|2021-06-17 09:59:40|1748.2|1747.8|1748.4|1748|1748.4|1748.2|1748.2|1747.8|74
1623923990000|2021-06-17 09:59:50|1748.2|1747.8|1748.4|1747.8|1748.4|1748|1748.2|1747.8|1205
1623924000000|2021-06-17 10:00:00|1748.6|1748|1749.6|1749|1749.6|1749.2|1748.6|1748|3477
1623924010000|2021-06-17 10:00:10||1749.2||1749.2||1749.2||1749|0
1623924020000|2021-06-17 10:00:20|1749.8|1749|1750|1749.6|1750|1749.6|1749.8|1749|770
1623924030000|2021-06-17 10:00:30|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|1024
1623924040000|2021-06-17 10:00:40|||||||||32
1623924050000|2021-06-17 10:00:50||1749.4||1749.4||1749.4||1749.4|1225
1623924060000|2021-06-17 10:01:00|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|300
1623924070000|2021-06-17 10:01:10|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|2598
1623924080000|2021-06-17 10:01:20|1749.4|1749|1749.4|1749|1749.6|1749|1749.4|1749|1550
1623924090000|2021-06-17 10:01:30|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.8|1299
1623924100000|2021-06-17 10:01:40||1749||1748.8||1749||1748.8|0
1623924130000|2021-06-17 10:02:10|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1749|341
1623924140000|2021-06-17 10:02:20||1749||1749||1749||1749|0
1623924150000|2021-06-17 10:02:30||1749.2||1749||1749.2||1749|4
1623924180000|2021-06-17 10:03:00|1749.6|1749.2|1750|1749.6|1750|1749.6|1749.6|1749.2|2054
1623924220000|2021-06-17 10:03:40|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|740
1623924230000|2021-06-17 10:03:50|1749.6|1749.2|1749.2|1749|1749.6|1749.2|1749.2|1749|952
1623924240000|2021-06-17 10:04:00|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|301
1623924250000|2021-06-17 10:04:10|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1749|1748.8|0
1623924260000|2021-06-17 10:04:20|1749.2|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|559
1623924270000|2021-06-17 10:04:30|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|1485
1623924290000|2021-06-17 10:04:50|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|744
1623924310000|2021-06-17 10:05:10|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|700
1623924320000|2021-06-17 10:05:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|761
1623924330000|2021-06-17 10:05:30||1749.4||1749.2||1749.4||1749.2|213
1623924340000|2021-06-17 10:05:40|1749.4||1749.4||1749.4||1749.4||0
1623924350000|2021-06-17 10:05:50||1749||1749||1749||1749|0
1623924360000|2021-06-17 10:06:00|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|350
1623924370000|2021-06-17 10:06:10|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.2|1749|1795
1623924380000|2021-06-17 10:06:20|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|370
1623924410000|2021-06-17 10:06:50|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1748.8|1748.6|400
1623924420000|2021-06-17 10:07:00|1749.2|1748.8|1749.4|1749|1749.4|1749|1749.2|1748.6|572
1623924430000|2021-06-17 10:07:10|1749.6|1749.2|1750|1749.6|1750|1749.6|1749.6|1749.2|704
1623924440000|2021-06-17 10:07:20|1750.2|1749.8|1750.2|1749.8|1750.4|1750.2|1750.2|1749.8|8770
1623924450000|2021-06-17 10:07:30|1750|1750|1749.8|1749.6|1750|1750|1749.8|1749.6|6020
1623924460000|2021-06-17 10:07:40|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|350
1623924470000|2021-06-17 10:07:50|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|2363
1623924480000|2021-06-17 10:08:00||1749.2||1749||1749.2||1749|0
1623924490000|2021-06-17 10:08:10||1749.2||1749||1749.2||1749|0
1623924510000|2021-06-17 10:08:30|1749.4||1749.2||1749.4||1749.2||0
1623924540000|2021-06-17 10:09:00|1749.4|1749.2|1749.4|1749|1749.6|1749.2|1749.4|1749|1683
1623924550000|2021-06-17 10:09:10|1749.2|1748.8|1749|1748.6|1749.2|1749|1749|1748.6|3252
1623924560000|2021-06-17 10:09:20|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1623924570000|2021-06-17 10:09:30||1748.6||1748.4||1748.6||1748.4|118
1623924600000|2021-06-17 10:10:00|1748.6|1748|1749|1748.6|1749|1748.8|1748.2|1748|10448
1623924610000|2021-06-17 10:10:10|1748.8|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|490
1623924620000|2021-06-17 10:10:20|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|0
1623924630000|2021-06-17 10:10:30|1749.2|1749|1749.4|1749|1749.4|1749|1749.2|1749|3100
1623924640000|2021-06-17 10:10:40|1749.6|1749.2|1750|1749.6|1750|1749.6|1749.6|1749|1353
1623924650000|2021-06-17 10:10:50|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|5300
1623924660000|2021-06-17 10:11:00|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|1232
1623924680000|2021-06-17 10:11:20|||||||||19
1623924700000|2021-06-17 10:11:40|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|764
1623924710000|2021-06-17 10:11:50|1749.4|1749|1749.8|1749.4|1749.8|1749.4|1749.4|1749|668
1623924720000|2021-06-17 10:12:00|1749.6|1749.6|1749.6|1749.2|1749.6|1749.6|1749.6|1749.2|365
1623924730000|2021-06-17 10:12:10|1749.4|1749.4|1749.8|1749.4|1749.8|1749.4|1749.4|1749.4|1300
1623924740000|2021-06-17 10:12:20|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|80
1623924750000|2021-06-17 10:12:30|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|0
1623924760000|2021-06-17 10:12:40|1749.8|1749.4|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|1370
1623924770000|2021-06-17 10:12:50|1749.8||1749.8||1749.8||1749.8||800
1623924790000|2021-06-17 10:13:10|1749.4|1749.2|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|3260
1623924800000|2021-06-17 10:13:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|304
1623924810000|2021-06-17 10:13:30|1749.4||1749.6||1749.6||1749.4||170
1623924830000|2021-06-17 10:13:50|1749.4|1749.4|1750|1749.6|1750|1749.6|1749.4|1749.4|64
1623924860000|2021-06-17 10:14:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|1053
1623924880000|2021-06-17 10:14:40|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|0
1623924890000|2021-06-17 10:14:50||1749.6||1749.6||1749.6||1749.6|0
1623924900000|2021-06-17 10:15:00|1749.8||1749.8||1750||1749.8||0
1623924910000|2021-06-17 10:15:10||1749.4||1749.4||1749.4||1749.4|73
1623924920000|2021-06-17 10:15:20|1750|1749.6|1750|1749.8|1750.2|1749.8|1749.8|1749.6|15357
1623924930000|2021-06-17 10:15:30|||||||||160
1623924940000|2021-06-17 10:15:40|1749.8|1749.6|1749.8|1749.4|1750|1749.8|1749.8|1749.4|1094
1623924960000|2021-06-17 10:16:00|1750|1749.6|1750|1749.6|1750|1749.8|1750|1749.6|0
1623924970000|2021-06-17 10:16:10|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.6|1749.2|4823
1623924990000|2021-06-17 10:16:30||1749.6||1749.4||1749.6||1749.4|0
1623925000000|2021-06-17 10:16:40|1750|1749.6|1749.6|1749.4|1750|1749.8|1749.6|1749.4|3843
1623925010000|2021-06-17 10:16:50|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.4|1749|2124
1623925030000|2021-06-17 10:17:10|1749.6|1749.2|1749.8|1749.6|1749.8|1749.6|1749.6|1749.2|1416
1623925040000|2021-06-17 10:17:20|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|300
1623925050000|2021-06-17 10:17:30|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|4945
1623925060000|2021-06-17 10:17:40|1749.8|1749.4|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|516
1623925070000|2021-06-17 10:17:50|1749.8|1749.2|1749.8|1749.4|1749.8|1749.6|1749.8|1749.2|650
1623925110000|2021-06-17 10:18:30|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|993
1623925120000|2021-06-17 10:18:40|1750.2|1749.6|1750.4|1750|1750.4|1750|1750.2|1749.6|38
1623925130000|2021-06-17 10:18:50|1750.2|1750.2|1750.4|1750|1750.4|1750.2|1750|1749.8|22117
1623925140000|2021-06-17 10:19:00|1750.2|1750.2|1750.2|1749.8|1750.4|1750.2|1749.8|1749.6|8804
1623925150000|2021-06-17 10:19:10||1750||1750||1750||1750|0
1623925170000|2021-06-17 10:19:30|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|720
1623925180000|2021-06-17 10:19:40|1749.8|1749.2|1749.8|1749.4|1749.8|1749.4|1749.2|1749|10800
1623925190000|2021-06-17 10:19:50|1750|1749.6|1750|1749.6|1750|1749.8|1750|1749.6|1686
1623925200000|2021-06-17 10:20:00|1749.8|1749.4|1749.8|1749.4|1750|1749.4|1749.6|1749.4|2521
1623925210000|2021-06-17 10:20:10|1749.6|1749|1749.4|1749|1749.6|1749.4|1749.4|1749|4417
1623925220000|2021-06-17 10:20:20|1749.6|1749.2|1749.4|1749|1749.6|1749.4|1749.4|1749|4969
1623925230000|2021-06-17 10:20:30|1749.6|1749.2|1749.2|1749|1749.8|1749.6|1749.2|1749|14968
1623925240000|2021-06-17 10:20:40|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749|1748.8|3972
1623925250000|2021-06-17 10:20:50|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.4|1749|1860
1623925270000|2021-06-17 10:21:10|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.6|1749.2|6223
1623925280000|2021-06-17 10:21:20|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|350
1623925290000|2021-06-17 10:21:30||1750||1750||1750||1750|100
1623925300000|2021-06-17 10:21:40|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|880
1623925320000|2021-06-17 10:22:00|1750.4||1750.4||1750.4||1750.4||0
1623925330000|2021-06-17 10:22:10|1750.2||1750.2||1750.2||1750.2||0
1623925340000|2021-06-17 10:22:20|1750.4|1750|1750.4|1750.2|1750.6|1750.2|1750.4|1750|14384
1623925350000|2021-06-17 10:22:30|1750.6|1750.4|1751|1750.6|1751.2|1751|1750.6|1750.4|13410
1623925360000|2021-06-17 10:22:40|1750.8|1750.4|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|1236
1623925370000|2021-06-17 10:22:50|1750.8|1750.2|1750.2|1749.8|1750.8|1750.2|1750.2|1749.8|21199
1623925380000|2021-06-17 10:23:00|1750.4|1749.6|1750.4|1750|1750.4|1750|1750.2|1749.6|1281
1623925390000|2021-06-17 10:23:10||1749.8||1749.8||1750||1749.8|720
1623925400000|2021-06-17 10:23:20|1750|1750|1750.4|1750|1750.4|1750.2|1750|1749.8|1582
1623925420000|2021-06-17 10:23:40||1750.2||1749.8||1750.2||1749.8|0
1623925430000|2021-06-17 10:23:50|1750.2||1750.2||1750.2||1750.2||0
1623925440000|2021-06-17 10:24:00|1750|1750|1750.2|1750|1750.2|1750|1750|1749.8|301
1623925450000|2021-06-17 10:24:10|1750.6|1750.2|1750|1749.6|1750.6|1750.2|1750|1749.6|4017
1623925460000|2021-06-17 10:24:20|1749.8||1750||1750||1749.8||172
1623925470000|2021-06-17 10:24:30|1750.2|1750|1750|1749.6|1750.2|1750|1750|1749.4|29
1623925480000|2021-06-17 10:24:40|1749.8|1749.4|1749.6|1749.4|1750|1749.6|1749.6|1749.4|2782
1623925490000|2021-06-17 10:24:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|450
1623925500000|2021-06-17 10:25:00|1749.4|1749.4|1750|1749.6|1750|1749.8|1749.4|1749.4|3252
1623925510000|2021-06-17 10:25:10||1749.8||1749.8||1749.8||1749.8|352
1623925540000|2021-06-17 10:25:40|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.4|3536
1623925560000|2021-06-17 10:26:00|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|350
1623925570000|2021-06-17 10:26:10|1750||1750||1750||1749.8||0
1623925580000|2021-06-17 10:26:20|1749.8|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|301
1623925590000|2021-06-17 10:26:30|1750||1749.8||1750||1749.8||0
1623925600000|2021-06-17 10:26:40|1750|1749.8|1750|1749.8|1750.2|1749.8|1749.8|1749.6|12307
1623925610000|2021-06-17 10:26:50|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|1245
1623925640000|2021-06-17 10:27:20|1749.8|1749.8|1750|1749.6|1750.2|1750|1749.8|1749.6|1778
1623925660000|2021-06-17 10:27:40||1749.8||1749.6||1749.8||1749.6|450
1623925670000|2021-06-17 10:27:50||1749.8||1749.8||1749.8||1749.8|850
1623925710000|2021-06-17 10:28:30|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|1287
1623925730000|2021-06-17 10:28:50|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1749.8|500
1623925740000|2021-06-17 10:29:00|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|35
1623925750000|2021-06-17 10:29:10|1750.2|1750|1750.2|1749.8|1750.2|1750|1750.2|1749.8|300
1623925760000|2021-06-17 10:29:20|||||||||285
1623925770000|2021-06-17 10:29:30|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|773
1623925790000|2021-06-17 10:29:50|1750.2|1749.8|1750.2|1750|1750.2|1750|1750.2|1749.8|130
1623925800000|2021-06-17 10:30:00|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|0
1623925810000|2021-06-17 10:30:10|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.8|1749.4|2027
1623925840000|2021-06-17 10:30:40|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|186
1623925850000|2021-06-17 10:30:50|1750.2|1750|1750.2|1749.8|1750.2|1750|1750|1749.8|663
1623925860000|2021-06-17 10:31:00|1750|1749.6|1750|1749.6|1750|1749.6|1750|1749.6|97
1623925870000|2021-06-17 10:31:10||1749.8||1749.6||1749.8||1749.6|40
1623925890000|2021-06-17 10:31:30|1749.8||1750||1750||1749.8||0
1623925900000|2021-06-17 10:31:40|1749.8||1749.8||1749.8||1749.8||400
1623925910000|2021-06-17 10:31:50|1749.6|1749.4|1749.2|1748.8|1749.6|1749.4|1749.2|1748.8|1226
1623925920000|2021-06-17 10:32:00|1749.4||1749.2||1749.4||1749.2||0
1623925930000|2021-06-17 10:32:10|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|84
1623925960000|2021-06-17 10:32:40|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|0
1623925970000|2021-06-17 10:32:50|1749|1748.6|1748.8|1748.6|1749|1748.8|1748.8|1748.6|420
1623925990000|2021-06-17 10:33:10||1748.4||1748.4||1748.4||1748.4|0
1623926020000|2021-06-17 10:33:40|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748.2|1747.8|1885
1623926030000|2021-06-17 10:33:50|1748|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|193
1623926040000|2021-06-17 10:34:00|1748|1747.6|1748|1747.6|1748.2|1748|1748|1747.6|1050
1623926060000|2021-06-17 10:34:20||1747.8||1747.8||1747.8||1747.8|511
1623926070000|2021-06-17 10:34:30|1748.2|1747.6|1748.2|1748|1748.2|1748|1748.2|1747.6|961
1623926080000|2021-06-17 10:34:40|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.8|0
1623926090000|2021-06-17 10:34:50|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|750
1623926110000|2021-06-17 10:35:10|1747.6|1747.6|1748.2|1747.6|1748.2|1747.6|1747.6|1747.2|3126
1623926130000|2021-06-17 10:35:30|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|3941
1623926140000|2021-06-17 10:35:40|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|2346
1623926150000|2021-06-17 10:35:50|1747.6|1747.6|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|1308
1623926160000|2021-06-17 10:36:00|1747.6|1747.6|1747.4|1747|1747.6|1747.6|1747.2|1747|3412
1623926170000|2021-06-17 10:36:10|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1746.8|1746.4|7594
1623926180000|2021-06-17 10:36:20|1747.2|1747.2|1747.2|1746.6|1747.2|1747.2|1747.2|1746.6|1144
1623926190000|2021-06-17 10:36:30|1747|1746.8|1747.2|1746.8|1747.4|1747|1747|1746.6|1648
1623926220000|2021-06-17 10:37:00|1747|1746.6|1746.8|1746.6|1747|1746.6|1746.8|1746.6|172
1623926230000|2021-06-17 10:37:10|1747.2|1746.8|1747|1746.6|1747.2|1747|1747|1746.6|4560
1623926250000|2021-06-17 10:37:30|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|4075
1623926260000|2021-06-17 10:37:40|1747.2|1746.8|1747.6|1747.2|1747.8|1747.6|1747.2|1746.8|1838
1623926270000|2021-06-17 10:37:50|1747.4|1747.4|1747.6|1747.2|1747.6|1747.4|1747.4|1747.2|139
1623926280000|2021-06-17 10:38:00|1747.4|1747|1746.8|1746.6|1747.4|1747|1746.4|1746.2|12690
1623926290000|2021-06-17 10:38:10||1746.4||1746.4||1746.4||1746.4|0
1623926300000|2021-06-17 10:38:20|1747|1746.6|1747|1746.6|1747|1746.6|1747|1746.6|165
1623926310000|2021-06-17 10:38:30|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|74
1623926320000|2021-06-17 10:38:40|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.2|1747|4200
1623926330000|2021-06-17 10:38:50|1747.4|1747|1747.6|1747|1747.6|1747|1746.6|1746.4|11653
1623926350000|2021-06-17 10:39:10|1747.8|1747.2|1748|1747.6|1748|1747.6|1747.8|1747.2|229
1623926370000|2021-06-17 10:39:30|1748.2|1747.8|1748.2|1747.8|1748.4|1748.2|1748|1747.8|4008
1623926390000|2021-06-17 10:39:50|1748||1748||1748||1748||0
1623926400000|2021-06-17 10:40:00|1747.8|1747.6|1747.8|1747.6|1748|1747.8|1747.8|1747.6|2196
1623926410000|2021-06-17 10:40:10|1748|1747.8|1748.4|1748|1748.4|1748|1748|1747.8|13415
1623926420000|2021-06-17 10:40:20|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|223
1623926430000|2021-06-17 10:40:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|0
1623926440000|2021-06-17 10:40:40|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.6|1748.4|1055
1623926450000|2021-06-17 10:40:50||1748.8||1748.8||1748.8||1748.8|0
1623926460000|2021-06-17 10:41:00|1749.2|1749|1749|1748.6|1749.4|1749|1749|1748.6|857
1623926480000|2021-06-17 10:41:20|1748.8|1748.8|1748.8|1748.6|1748.8|1748.8|1748.8|1748.6|601
1623926490000|2021-06-17 10:41:30||1748.4||1748.4||1748.4||1748.4|0
1623926510000|2021-06-17 10:41:50|1749||1749||1749||1749||0
1623926520000|2021-06-17 10:42:00|1748.8|1748.6|1749.2|1748.8|1749.2|1749|1748.8|1748.6|500
1623926530000|2021-06-17 10:42:10|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|0
1623926550000|2021-06-17 10:42:30||1748.8||1748.8||1748.8||1748.8|0
1623926560000|2021-06-17 10:42:40|1749.2||1749.2||1749.2||1749.2||0
1623926580000|2021-06-17 10:43:00|1749.4|1749|1749.4|1749|1749.4|1749|1749.2|1749|0
1623926590000|2021-06-17 10:43:10|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|1150
1623926600000|2021-06-17 10:43:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|0
1623926610000|2021-06-17 10:43:30|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.8|1749.4|0
1623926620000|2021-06-17 10:43:40|1749.6|1749.2|1749.4|1749.2|1749.6|1749.2|1749.2|1749|958
1623926650000|2021-06-17 10:44:10|1749.2|1749|1749.2|1748.8|1749.2|1749|1749.2|1748.8|100
1623926660000|2021-06-17 10:44:20|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|300
1623926680000|2021-06-17 10:44:40|1749|1748.6|1748.8|1748.6|1749|1748.6|1748.8|1748.6|0
1623926700000|2021-06-17 10:45:00||1748.4||1748.4||1748.4||1748.4|0
1623926710000|2021-06-17 10:45:10|1748.6||1748.6||1748.6||1748.6||0
1623926720000|2021-06-17 10:45:20|1748.8||1748.8||1748.8||1748.8||0
1623926730000|2021-06-17 10:45:30||1748.6||1748.6||1748.6||1748.6|0
1623926740000|2021-06-17 10:45:40||1748.4||1748.4||1748.4||1748.4|0
1623926800000|2021-06-17 10:46:40|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|944
1623926870000|2021-06-17 10:47:50|1748.4|1748|1748.6|1748.2|1748.6|1748.4|1748|1747.8|8130
1623926880000|2021-06-17 10:48:00|1748.8|1748.4|1748.6|1748.4|1748.8|1748.4|1748.6|1748.4|0
1623926900000|2021-06-17 10:48:20|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|6334
1623926930000|2021-06-17 10:48:50|||||||||620
1623926940000|2021-06-17 10:49:00|||||||||20
1623926950000|2021-06-17 10:49:10|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|0
1623926960000|2021-06-17 10:49:20|1749|1748.4|1748.6|1748.2|1749|1748.4|1748.6|1748.2|0
1623927000000|2021-06-17 10:50:00|1748.4||1748.6||1748.6||1748.4||56
1623927010000|2021-06-17 10:50:10|1748.4|1748|1748|1747.6|1748.4|1748|1748|1747.6|965
1623927020000|2021-06-17 10:50:20|1748.2|1747.8|1748.4|1747.8|1748.4|1747.8|1748.2|1747.8|0
1623927040000|2021-06-17 10:50:40|1748.6|1748|1748.4|1748.2|1748.6|1748.2|1748.4|1748|73
1623927070000|2021-06-17 10:51:10|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|227
1623927100000|2021-06-17 10:51:40|1748.6||1748.6||1748.8||1748.6||0
1623927110000|2021-06-17 10:51:50|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|236
1623927140000|2021-06-17 10:52:20|1748.2|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1748|72
1623927150000|2021-06-17 10:52:30|1748.2|1748.2|1748.4|1748.2|1748.4|1748.2|1748.2|1748|1399
1623927170000|2021-06-17 10:52:50|1748.2|1748|1748.4|1748|1748.4|1748|1748.2|1748|300
1623927180000|2021-06-17 10:53:00|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|973
1623927190000|2021-06-17 10:53:10|||||||||250
1623927200000|2021-06-17 10:53:20|1748|1748|1748.4|1748|1748.4|1748|1748|1748|116
1623927210000|2021-06-17 10:53:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|150
1623927240000|2021-06-17 10:54:00|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|2863
1623927250000|2021-06-17 10:54:10|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|0
1623927260000|2021-06-17 10:54:20|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|53
1623927280000|2021-06-17 10:54:40|1748.2|1747.8|1748.2|1748|1748.2|1748|1748.2|1747.8|226
1623927290000|2021-06-17 10:54:50||1747.8||1747.8||1747.8||1747.8|100
1623927300000|2021-06-17 10:55:00||1748||1748||1748||1748|50
1623927310000|2021-06-17 10:55:10|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|0
1623927330000|2021-06-17 10:55:30|1748.2|1747.8|1748|1747.8|1748.2|1747.8|1748|1747.6|212
1623927340000|2021-06-17 10:55:40|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|814
1623927370000|2021-06-17 10:56:10|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.2|1746.8|2644
1623927380000|2021-06-17 10:56:20|1747.2||1747.2||1747.2||1747.2||0
1623927390000|2021-06-17 10:56:30|1747.4|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747.2|0
1623927400000|2021-06-17 10:56:40|1747.6|1747|1747.4|1747|1747.6|1747.2|1747.4|1747|3030
1623927410000|2021-06-17 10:56:50|1747.6|1747.2|1747.6|1747.2|1747.6|1747.4|1747.2|1747|6656
1623927420000|2021-06-17 10:57:00|1747.4|1747.4|1747.6|1747.2|1747.6|1747.4|1747.4|1747.2|158
1623927430000|2021-06-17 10:57:10|1747.4||1747.4||1747.4||1747.4||138
1623927440000|2021-06-17 10:57:20|1747.6||1747.6||1747.6||1747.4||533
1623927450000|2021-06-17 10:57:30|1747.4||1747.6||1747.6||1747.4||0
1623927460000|2021-06-17 10:57:40||1747.4||1747.2||1747.4||1747.2|26
1623927480000|2021-06-17 10:58:00|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.4|1747.2|664
1623927490000|2021-06-17 10:58:10|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|58
1623927530000|2021-06-17 10:58:50|1747.4||1747.6||1747.6||1747.4||750
1623927560000|2021-06-17 10:59:20||1747.4||1747.2||1747.4||1747.2|58
1623927620000|2021-06-17 11:00:20||1747.4||1747.2||1747.4||1747.2|68
1623927640000|2021-06-17 11:00:40|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747|1746.8|4247
1623927650000|2021-06-17 11:00:50||1747||1747.2||1747.2||1747|0
1623927660000|2021-06-17 11:01:00|1747.4|1747|1747.4|1747|1747.4|1747|1747.4|1747|0
1623927670000|2021-06-17 11:01:10|1747.2|1746.8|1747.4|1747|1747.4|1747|1747|1746.8|1539
1623927690000|2021-06-17 11:01:30|1747.6|1747.2|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|601
1623927710000|2021-06-17 11:01:50|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|522
1623927720000|2021-06-17 11:02:00|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|0
1623927730000|2021-06-17 11:02:10|1747.8||1748||1748||1747.8||2075
1623927740000|2021-06-17 11:02:20|1747.8||1747.8||1747.8||1747.8||0
1623927750000|2021-06-17 11:02:30|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.8|0
1623927760000|2021-06-17 11:02:40||1747.6||1747.6||1747.6||1747.6|0
1623927770000|2021-06-17 11:02:50|1747.8||1747.8||1747.8||1747.8||0
1623927780000|2021-06-17 11:03:00||1747.4||1747.4||1747.4||1747.4|0
1623927810000|2021-06-17 11:03:30|1747.6|1747.6|1747.4|1747.2|1747.6|1747.6|1747.4|1747.2|618
1623927820000|2021-06-17 11:03:40|1747.6|1747.4|1746.8|1746.6|1747.6|1747.4|1746.8|1746.6|1733
1623927830000|2021-06-17 11:03:50|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|0
1623927840000|2021-06-17 11:04:00|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747|713
1623927850000|2021-06-17 11:04:10|1748|1747.4|1748.6|1748.2|1748.6|1748.2|1748|1747.4|6474
1623927860000|2021-06-17 11:04:20|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1748|48
1623927870000|2021-06-17 11:04:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|942
1623927890000|2021-06-17 11:04:50|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.4|1748|920
1623927910000|2021-06-17 11:05:10|1748.2||1748.4||1748.4||1748.2||20
1623927920000|2021-06-17 11:05:20|1748.6|1748.2|1748.4|1748|1748.6|1748.4|1748.4|1748|528
1623927930000|2021-06-17 11:05:30||1748.2||1748.2||1748.2||1748.2|0
1623927960000|2021-06-17 11:06:00|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|782
1623927980000|2021-06-17 11:06:20|1748.4|1748.2|1749|1748.6|1749|1748.6|1748.4|1748.2|642
1623927990000|2021-06-17 11:06:30||1748.8||1748.8||1748.8||1748.8|0
1623928000000|2021-06-17 11:06:40|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|1179
1623928020000|2021-06-17 11:07:00|1749.2|1748.6|1749.2|1748.8|1749.2|1749|1749.2|1748.6|4278
1623928030000|2021-06-17 11:07:10|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|0
1623928040000|2021-06-17 11:07:20|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.4|1748.2|3192
1623928050000|2021-06-17 11:07:30||1748||1748.2||1748.2||1748|0
1623928070000|2021-06-17 11:07:50|1748.4||1748.6||1748.6||1748.4||0
1623928080000|2021-06-17 11:08:00|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.6|1748.4|803
1623928090000|2021-06-17 11:08:10||1748.4||1748.6||1748.6||1748.4|0
1623928100000|2021-06-17 11:08:20|1748.8|1748.8|1748.8|1748.4|1748.8|1748.8|1748.8|1748.4|394
1623928110000|2021-06-17 11:08:30|1749||1749||1749||1749||0
1623928120000|2021-06-17 11:08:40||1748.6||1748.8||1748.8||1748.6|23
1623928130000|2021-06-17 11:08:50||1748.6||1748.6||1748.6||1748.6|0
1623928140000|2021-06-17 11:09:00|1749.2|1748.8|1749.2|1749|1749.2|1749|1749.2|1748.8|926
1623928150000|2021-06-17 11:09:10|1749|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.8|95
1623928170000|2021-06-17 11:09:30|1749.4|1749|1749.6|1749.4|1749.6|1749.4|1749.4|1749|436
1623928180000|2021-06-17 11:09:40|1749.8||1749.8||1749.8||1749.8||0
1623928190000|2021-06-17 11:09:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|135
1623928200000|2021-06-17 11:10:00|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|1550
1623928220000|2021-06-17 11:10:20|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.8|1749.4|300
1623928230000|2021-06-17 11:10:30|1749.6|1749.6|1749.2|1748.8|1749.6|1749.6|1749.2|1748.8|2025
1623928240000|2021-06-17 11:10:40|1749|1749|1749|1748.6|1749|1749|1748.8|1748.6|429
1623928250000|2021-06-17 11:10:50|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.6|10190
1623928260000|2021-06-17 11:11:00|1749||1749||1749||1749||0
1623928270000|2021-06-17 11:11:10|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|1250
1623928290000|2021-06-17 11:11:30|1749.4||1749.4||1749.4||1749.4||475
1623928300000|2021-06-17 11:11:40||1749.2||1749.2||1749.2||1749.2|0
1623928310000|2021-06-17 11:11:50|1749.6|1749.4|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|1305
1623928320000|2021-06-17 11:12:00|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|692
1623928330000|2021-06-17 11:12:10|1749.4||1749.4||1749.4||1749.4||0
1623928340000|2021-06-17 11:12:20|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|0
1623928350000|2021-06-17 11:12:30|1750|1749.6|1750|1749.6|1750|1749.8|1749.6|1749.4|9692
1623928360000|2021-06-17 11:12:40|1749.8|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|1903
1623928370000|2021-06-17 11:12:50|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.4|2331
1623928380000|2021-06-17 11:13:00|1749.8||1750||1750||1749.8||650
1623928390000|2021-06-17 11:13:10|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.8|1749.4|0
1623928420000|2021-06-17 11:13:40|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|131
1623928430000|2021-06-17 11:13:50|1749.6|1749.2|1749|1748.6|1749.6|1749.2|1748.8|1748.6|1670
1623928440000|2021-06-17 11:14:00|1749.2|1748.8|1749.4|1748.8|1749.4|1749|1749|1748.8|0
1623928470000|2021-06-17 11:14:30|1749.6|1749|1749.6|1749.2|1749.6|1749.2|1749.6|1749|0
1623928480000|2021-06-17 11:14:40|1749.4|1749|1749.4|1749|1749.4|1749|1749.2|1749|64
1623928500000|2021-06-17 11:15:00|1749.2|1748.6|1749|1748.6|1749.2|1749|1748.8|1748.6|4282
1623928510000|2021-06-17 11:15:10|1748.8|1748.4|1748.6|1748.2|1749|1748.6|1748.6|1748.2|4660
1623928520000|2021-06-17 11:15:20|1748.4|1748|1748.6|1748.2|1748.6|1748.4|1748.4|1748|0
1623928530000|2021-06-17 11:15:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.2|0
1623928550000|2021-06-17 11:15:50|1748.6|1748.2|1748.4|1748.2|1748.8|1748.4|1748.2|1748|6584
1623928560000|2021-06-17 11:16:00|1748.2|1748|1748.4|1748.2|1748.4|1748.2|1748|1747.8|4563
1623928570000|2021-06-17 11:16:10|1748.6|1748.4|1749|1748.8|1749.2|1749|1748.6|1748.4|6890
1623928580000|2021-06-17 11:16:20|1749.2|1749|1749.2|1748.8|1749.2|1749|1749|1748.8|677
1623928590000|2021-06-17 11:16:30|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1749|1748.6|2489
1623928600000|2021-06-17 11:16:40|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1748.8|1580
1623928610000|2021-06-17 11:16:50|1749.2|1748.8|1749.2|1749|1749.2|1749|1749|1748.8|2833
1623928620000|2021-06-17 11:17:00|1749.4|1748.8|1748.8|1748.6|1749.4|1748.8|1748.8|1748.6|7452
1623928630000|2021-06-17 11:17:10|1748.6|1748.4|1748.4|1748|1748.6|1748.4|1748.2|1747.8|17642
1623928640000|2021-06-17 11:17:20|1748.6|1748.2|1748.6|1748.4|1748.8|1748.4|1748.4|1748.2|5574
1623928650000|2021-06-17 11:17:30|||||||||147
1623928660000|2021-06-17 11:17:40|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.6|1748.6|853
1623928670000|2021-06-17 11:17:50|1748.8|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.6|1984
1623928680000|2021-06-17 11:18:00|1749.2|1748.8|1749.8|1749.4|1749.8|1749.6|1749|1748.8|8213
1623928690000|2021-06-17 11:18:10|1750|1749.6|1750.4|1750|1750.4|1750.2|1749.8|1749.6|19308
1623928700000|2021-06-17 11:18:20||1750.2||1750.2||1750.2||1750.2|1912
1623928710000|2021-06-17 11:18:30|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|3838
1623928720000|2021-06-17 11:18:40|1750.4|1750|1750.2|1750|1750.4|1750|1750.2|1750|5024
1623928730000|2021-06-17 11:18:50|1750.4|1749.8|1750|1749.6|1750.4|1749.8|1749.8|1749.6|5058
1623928740000|2021-06-17 11:19:00|1749.8|1749.4|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|5669
1623928750000|2021-06-17 11:19:10|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|201
1623928760000|2021-06-17 11:19:20|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1042
1623928770000|2021-06-17 11:19:30|1750.4|1750|1750.4|1750.2|1750.4|1750.2|1750.4|1750|2189
1623928780000|2021-06-17 11:19:40|1750.2|1750|1750.2|1750|1750.4|1750.2|1750.2|1750|28177
1623928790000|2021-06-17 11:19:50|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1749.8|2605
1623928800000|2021-06-17 11:20:00|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1882
1623928810000|2021-06-17 11:20:10|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|5684
1623928820000|2021-06-17 11:20:20|||||||||3667
1623928830000|2021-06-17 11:20:30|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|17938
1623928840000|2021-06-17 11:20:40|1750.8|1750.6|1750.8|1750.4|1751|1750.8|1750.8|1750.4|8187
1623928850000|2021-06-17 11:20:50|1750.4|1750.2|1750.8|1750.4|1750.8|1750.4|1750.4|1750.2|6108
1623928860000|2021-06-17 11:21:00|1751|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.6|12436
1623928870000|2021-06-17 11:21:10|1751.2|1751|1751.2|1750.8|1751.2|1751|1751|1750.8|1503
1623928880000|2021-06-17 11:21:20|1751|1750.6|1751.2|1751|1751.2|1751|1750.8|1750.6|7132
1623928890000|2021-06-17 11:21:30||1750.8||1750.8||1751||1750.8|0
1623928900000|2021-06-17 11:21:40|1751|1750.6|1751.2|1751|1751.2|1751|1750.8|1750.6|10495
1623928910000|2021-06-17 11:21:50|1751.4|1751.2|1751.4|1751|1751.6|1751.2|1751.2|1751|7825
1623928920000|2021-06-17 11:22:00|1751|1750.8|1751.4|1751|1751.4|1751|1751|1750.6|11388
1623928930000|2021-06-17 11:22:10|1751.6|1751.2|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|5344
1623928950000|2021-06-17 11:22:30|1751.4|1751.4|1752|1751.8|1752|1751.8|1751.4|1751.4|6788
1623928960000|2021-06-17 11:22:40|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1334
1623928970000|2021-06-17 11:22:50|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|18856
1623928980000|2021-06-17 11:23:00|1752.6|1752.2|1753.8|1753.4|1753.8|1753.6|1752.2|1752|27604
1623928990000|2021-06-17 11:23:10|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1752.8|1752.6|9323
1623929010000|2021-06-17 11:23:30|1753.6|1753.2|1753.8|1753.4|1754|1753.8|1753.4|1753.2|5624
1623929020000|2021-06-17 11:23:40|1753.6|1752.8|1753.2|1753|1753.6|1753.4|1753|1752.8|30021
1623929030000|2021-06-17 11:23:50|1753|1752.8|1753.6|1753.2|1753.6|1753.2|1753|1752.8|8685
1623929040000|2021-06-17 11:24:00|1753.2|1753|1753.8|1753.6|1754|1753.8|1753.2|1753|10543
1623929050000|2021-06-17 11:24:10|1754|1753.8|1753.6|1753.4|1754.2|1753.8|1753.6|1753.4|5887
1623929060000|2021-06-17 11:24:20|1753.8|1753.2|1753.8|1753.4|1753.8|1753.6|1753.4|1753.2|4226
1623929070000|2021-06-17 11:24:30|1754|1753.6|1754.2|1753.8|1754.2|1753.8|1753.8|1753.6|5084
1623929080000|2021-06-17 11:24:40|1754.4|1754|1754.2|1753.8|1754.4|1754|1753.8|1753.6|5846
1623929090000|2021-06-17 11:24:50|1753.8|1754|1753.8|1753.4|1753.8|1754|1753.6|1753.4|2120
1623929100000|2021-06-17 11:25:00|1753.6|1753.2|1753.6|1753.2|1753.8|1753.4|1753.4|1753.2|2928
1623929110000|2021-06-17 11:25:10|1753.8|1753.4|1754.4|1754|1754.6|1754.2|1753.2|1753|41652
1623929120000|2021-06-17 11:25:20|1754.2|1753.8|1754.4|1754|1754.4|1754|1754|1753.6|1856
1623929130000|2021-06-17 11:25:30|1754.2|1753.8|1754.6|1754.2|1754.6|1754.2|1754.2|1753.8|1306
1623929140000|2021-06-17 11:25:40|1754.8|1754.4|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|2170
1623929150000|2021-06-17 11:25:50|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|2948
1623929160000|2021-06-17 11:26:00|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|1284
1623929170000|2021-06-17 11:26:10|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.2|1036
1623929180000|2021-06-17 11:26:20|1754.6|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|326
1623929190000|2021-06-17 11:26:30|1754.4|1754.2|1754.2|1754|1754.8|1754.4|1754|1753.8|16017
1623929200000|2021-06-17 11:26:40|1754.4||1754.2||1754.4||1754.2||235
1623929210000|2021-06-17 11:26:50|1754|1753.8|1754|1753.8|1754.2|1753.8|1753.8|1753.6|3841
1623929220000|2021-06-17 11:27:00|1754.2|1753.6|1754.2|1754|1754.6|1754.2|1753.8|1753.6|4333
1623929230000|2021-06-17 11:27:10|1754.4|1754.2|1754.2|1753.8|1754.4|1754.2|1754.2|1753.8|1463
1623929240000|2021-06-17 11:27:20|1754|1753.6|1754|1753.6|1754|1753.6|1754|1753.6|0
1623929250000|2021-06-17 11:27:30|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|73
1623929260000|2021-06-17 11:27:40|1754.4|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|3910
1623929270000|2021-06-17 11:27:50|1755|1754.8|1755|1754.6|1755|1754.8|1754.6|1754.4|4225
1623929280000|2021-06-17 11:28:00||1754.8||1754.8||1754.8||1754.8|0
1623929290000|2021-06-17 11:28:10|1754.8|1754.6|1755.4|1755.2|1755.8|1755.6|1754.8|1754.6|72852
1623929300000|2021-06-17 11:28:20|1755.6|1755|1755.8|1755.4|1756|1755.6|1755.6|1755|14852
1623929310000|2021-06-17 11:28:30|1755.6|1755.2|1755|1754.6|1755.6|1755.2|1754.8|1754.6|15887
1623929320000|2021-06-17 11:28:40|1754.8|1754.4|1755|1754.6|1755|1754.8|1754.6|1754.4|3220
1623929330000|2021-06-17 11:28:50|1754.8|1754.4|1754.6|1754.4|1754.8|1754.6|1754.6|1754.4|3196
1623929340000|2021-06-17 11:29:00|1754.8|1754.6|1754.4|1754|1755|1754.6|1754.4|1754|5027
1623929350000|2021-06-17 11:29:10||1754.2||1754||1754.2||1754|0
1623929360000|2021-06-17 11:29:20|1754.6|1754.2|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|2447
1623929370000|2021-06-17 11:29:30|1754.8|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.4|1830
1623929380000|2021-06-17 11:29:40|1755.2|1754.8|1755|1754.6|1755.2|1755|1755|1754.6|16644
1623929390000|2021-06-17 11:29:50|1755.2|1754.8|1755.6|1755.2|1755.8|1755.4|1755.2|1754.8|2840
1623929400000|2021-06-17 11:30:00|1755.4|1755|1755.2|1755|1755.6|1755|1755.2|1755|896
1623929410000|2021-06-17 11:30:10|1755|1754.8|1755.4|1755|1755.4|1755|1755|1754.8|2451
1623929420000|2021-06-17 11:30:20|1755.2|1754.8|1755|1754.6|1755.2|1754.8|1754.8|1754.6|2442
1623929430000|2021-06-17 11:30:30|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|852
1623929440000|2021-06-17 11:30:40|1754.6|1754.2|1754.4|1754.2|1754.6|1754.2|1754.4|1754.2|569
1623929450000|2021-06-17 11:30:50|1754.6|1754.4|1755.2|1754.8|1755.2|1754.8|1754.6|1754.4|3226
1623929460000|2021-06-17 11:31:00|1755|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.6|718
1623929470000|2021-06-17 11:31:10|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|563
1623929480000|2021-06-17 11:31:20|1754.6||1754.6||1754.6||1754.6||2500
1623929490000|2021-06-17 11:31:30|1754.8|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.6|824
1623929500000|2021-06-17 11:31:40|1754.8|1754.8|1754.8|1754.4|1754.8|1754.8|1754.6|1754.4|2200
1623929510000|2021-06-17 11:31:50||1754.6||1754.4||1754.6||1754.4|0
1623929520000|2021-06-17 11:32:00|1754.6|1754.6|1754.8|1754.6|1755|1754.8|1754.6|1754.6|3699
1623929530000|2021-06-17 11:32:10|1755||1754.8||1755||1754.8||1170
1623929540000|2021-06-17 11:32:20|1755|1754.8|1755|1754.6|1755|1754.8|1755|1754.6|2820
1623929560000|2021-06-17 11:32:40|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|0
1623929570000|2021-06-17 11:32:50|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|550
1623929580000|2021-06-17 11:33:00|1755.2||1755||1755.2||1755||4482
1623929590000|2021-06-17 11:33:10|1755.2|1755|1755.2|1755|1755.2|1755|1755|1755|8197
1623929600000|2021-06-17 11:33:20|1755.4|1755.2|1755.4|1755|1755.6|1755.2|1754.8|1754.6|10539
1623929610000|2021-06-17 11:33:30|1755.2||1755.2||1755.2||1755.2||0
1623929620000|2021-06-17 11:33:40|1755.4|1755.2|1755.8|1755.6|1756|1755.6|1755.4|1755.2|3756
1623929630000|2021-06-17 11:33:50|1755.6|1755.4|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|598
1623929640000|2021-06-17 11:34:00|1755.6|1755.4|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|991
1623929650000|2021-06-17 11:34:10|1755.6|1755.4|1756|1755.6|1756|1755.8|1755.6|1755.4|2501
1623929660000|2021-06-17 11:34:20|1755.8|1755.8|1756|1755.6|1756.2|1756|1755.8|1755.6|6560
1623929670000|2021-06-17 11:34:30|1755.8||1755.8||1756||1755.8||3029
1623929680000|2021-06-17 11:34:40|1756|1755.8|1755.8|1755.4|1756|1755.8|1755.6|1755.4|2352
1623929690000|2021-06-17 11:34:50|1756|1755.6|1756|1755.6|1756|1755.8|1755.8|1755.6|200
1623929700000|2021-06-17 11:35:00|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.4|200
1623929710000|2021-06-17 11:35:10|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|710
1623929720000|2021-06-17 11:35:20|1755.6|1755.6|1755.8|1755.4|1756|1755.6|1755.6|1755.4|2013
1623929730000|2021-06-17 11:35:30|1755.6||1755.6||1755.6||1755.6||349
1623929740000|2021-06-17 11:35:40|1755.4|1755.2|1755.6|1755.2|1755.6|1755.2|1755.4|1755.2|993
1623929750000|2021-06-17 11:35:50|1755.4|1755.4|1755.4|1755|1755.4|1755.4|1755|1754.8|2544
1623929760000|2021-06-17 11:36:00|1755.6|1754.8|1755|1754.6|1755.6|1754.8|1755|1754.6|1252
1623929770000|2021-06-17 11:36:10|1755.2|1754.8|1755|1754.8|1755.2|1754.8|1755|1754.8|125
1623929780000|2021-06-17 11:36:20|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|1000
1623929790000|2021-06-17 11:36:30|1755|1754.8|1755.4|1755|1755.6|1755.2|1755|1754.8|10163
1623929810000|2021-06-17 11:36:50|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|2240
1623929820000|2021-06-17 11:37:00||1755.4||1755.2||1755.4||1755.2|0
1623929830000|2021-06-17 11:37:10|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.8|1755.4|598
1623929840000|2021-06-17 11:37:20|1756|1755.8|1756|1755.6|1756.2|1756|1755.8|1755.6|5130
1623929850000|2021-06-17 11:37:30|1756.2|1755.8|1756.4|1756|1756.4|1756|1756.2|1755.8|625
1623929860000|2021-06-17 11:37:40|1756.2||1756.2||1756.2||1756.2||824
1623929870000|2021-06-17 11:37:50|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.4|1756|322
1623929880000|2021-06-17 11:38:00|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|3137
1623929890000|2021-06-17 11:38:10|1756.4|1756|1756.4|1756.2|1756.4|1756.2|1756.4|1756|49
1623929910000|2021-06-17 11:38:30|1756.2|1756|1756.2|1755.8|1756.2|1756|1756|1755.8|3159
1623929920000|2021-06-17 11:38:40|1756|1755.6|1755.8|1755.6|1756|1755.6|1755.8|1755.6|714
1623929930000|2021-06-17 11:38:50|1756||1756||1756||1756||0
1623929940000|2021-06-17 11:39:00|1756.2||1756||1756.2||1755.8||500
1623929950000|2021-06-17 11:39:10|1755.8|1755.8|1756|1755.8|1756|1755.8|1755.8|1755.6|3410
1623929960000|2021-06-17 11:39:20|1756.2|1756|1756.4|1756|1756.6|1756.4|1756.2|1756|2934
1623929970000|2021-06-17 11:39:30|1756.2|1755.8|1756.4|1756|1756.4|1756.2|1756.2|1755.8|350
1623929980000|2021-06-17 11:39:40|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.2|1756.2|2608
1623929990000|2021-06-17 11:39:50|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|1716
1623930000000|2021-06-17 11:40:00|1756.4|1756|1756.4|1756.2|1756.4|1756.2|1756.4|1756|0
1623930010000|2021-06-17 11:40:10|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.6|1756.2|1050
1623930020000|2021-06-17 11:40:20|1756.4||1756.6||1756.6||1756.4||0
1623930040000|2021-06-17 11:40:40|1756.4|1756|1756.2|1756|1756.6|1756|1756.2|1755.8|265
1623930050000|2021-06-17 11:40:50|||||||||74
1623930060000|2021-06-17 11:41:00|1756|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|2446
1623930070000|2021-06-17 11:41:10|1755.8|1755.4|1755.6|1755.4|1755.8|1755.4|1755.6|1755.4|48
1623930080000|2021-06-17 11:41:20|1755.4|1755.2|1755.8|1755.6|1755.8|1755.6|1755.4|1755.2|2040
1623930090000|2021-06-17 11:41:30||1755.4||1755.4||1755.4||1755.4|0
1623930110000|2021-06-17 11:41:50|1755.6|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|311
1623930120000|2021-06-17 11:42:00|1755.8|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|376
1623930140000|2021-06-17 11:42:20|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|3934
1623930150000|2021-06-17 11:42:30|1755.6|1755.2|1755.6|1755.4|1755.6|1755.4|1755.6|1755.2|1126
1623930160000|2021-06-17 11:42:40|1755.4|1755.2|1755.4|1755|1755.6|1755.2|1755.4|1755|468
1623930170000|2021-06-17 11:42:50|1755.2|1754.8|1755|1754.6|1755.2|1754.8|1754.8|1754.6|1012
1623930180000|2021-06-17 11:43:00|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|863
1623930190000|2021-06-17 11:43:10|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|152
1623930200000|2021-06-17 11:43:20|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|0
1623930220000|2021-06-17 11:43:40|1754.6||1754.6||1754.6||1754.6||0
1623930230000|2021-06-17 11:43:50|1754.8|1754.6|1755.6|1755.2|1755.6|1755.4|1754.8|1754.6|19763
1623930240000|2021-06-17 11:44:00|1755.4|1755.4|1755.6|1755.4|1755.6|1755.4|1755.4|1755.4|800
1623930250000|2021-06-17 11:44:10|1755.8|1755.2|1755.4|1755|1755.8|1755.2|1755.4|1755|1578
1623930270000|2021-06-17 11:44:30|1755.6|1755.2|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|2469
1623930280000|2021-06-17 11:44:40|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|0
1623930290000|2021-06-17 11:44:50||1755.4||1755.2||1755.4||1755.2|1155
1623930300000|2021-06-17 11:45:00|1755.4|1755.4|1755.2|1755|1755.6|1755.4|1755.2|1755|1488
1623930310000|2021-06-17 11:45:10|1755|1754.8|1755|1754.6|1755|1754.8|1754.6|1754.4|1262
1623930320000|2021-06-17 11:45:20|1754.8|1754.4|1754.4|1754|1754.8|1754.4|1754.4|1754|1772
1623930330000|2021-06-17 11:45:30|1754.2|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|300
1623930340000|2021-06-17 11:45:40|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|350
1623930360000|2021-06-17 11:46:00||1754.4||1754.2||1754.4||1754.2|895
1623930380000|2021-06-17 11:46:20|1754.4|1754|1754.4|1754.2|1754.4|1754.2|1754.4|1754|0
1623930410000|2021-06-17 11:46:50|1754.2|1754|1754.4|1754|1754.4|1754.2|1754.2|1754|1098
1623930430000|2021-06-17 11:47:10||1754.2||1754.2||1754.2||1754.2|1746
1623930440000|2021-06-17 11:47:20|1754.6|1754|1754.6|1754.2|1754.6|1754.2|1754.6|1754|572
1623930450000|2021-06-17 11:47:30|1754.4||1754.4||1754.4||1754.4||0
1623930460000|2021-06-17 11:47:40|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|500
1623930470000|2021-06-17 11:47:50|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|0
1623930480000|2021-06-17 11:48:00|1754.4|1754.4|1754.4|1754.2|1754.4|1754.4|1754.4|1754.2|205
1623930490000|2021-06-17 11:48:10|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|571
1623930500000|2021-06-17 11:48:20|1754|1753.8|1753.8|1753.4|1754|1753.8|1753.8|1753.4|430
1623930510000|2021-06-17 11:48:30|1754|1753.6|1754.4|1754|1754.4|1754|1754|1753.6|514
1623930520000|2021-06-17 11:48:40|1754.2|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|200
1623930530000|2021-06-17 11:48:50|1754.6|1754.2|1754.4|1754|1754.6|1754.2|1754.4|1754|818
1623930540000|2021-06-17 11:49:00|1754.6|1754.2|1755|1754.6|1755|1754.6|1754.6|1754.2|2137
1623930550000|2021-06-17 11:49:10|1754.8||1754.8||1754.8||1754.8||0
1623930570000|2021-06-17 11:49:30|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754|1441
1623930580000|2021-06-17 11:49:40|||||||||757
1623930590000|2021-06-17 11:49:50|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|225
1623930600000|2021-06-17 11:50:00|1754.4||1754.6||1754.6||1754.4||0
1623930610000|2021-06-17 11:50:10|1754.4|1754.4|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|300
1623930620000|2021-06-17 11:50:20|1754.4|1754|1754.2|1753.8|1754.4|1754|1754.2|1753.8|200
1623930630000|2021-06-17 11:50:30|1754|1753.6|1753.8|1753.4|1754|1753.8|1753.8|1753.4|1713
1623930640000|2021-06-17 11:50:40|1754||1754||1754||1754||0
1623930650000|2021-06-17 11:50:50|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.8|1753.4|275
1623930660000|2021-06-17 11:51:00|1753.6|1753.2|1753.8|1753.4|1753.8|1753.6|1753.4|1753|2366
1623930680000|2021-06-17 11:51:20|1754|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.4|3320
1623930690000|2021-06-17 11:51:30|1754.2|1754|1754.2|1753.8|1754.2|1754|1754.2|1753.8|466
1623930710000|2021-06-17 11:51:50|1754.4|1754|1754.4|1754|1754.6|1754.2|1754.2|1753.8|879
1623930720000|2021-06-17 11:52:00|1754.6|1754.2|1754.8|1754.2|1754.8|1754.2|1754.6|1754.2|0
1623930730000|2021-06-17 11:52:10|1754.6||1754.6||1754.6||1754.6||0
1623930740000|2021-06-17 11:52:20|1754.4|1754|1754.2|1753.8|1754.4|1754|1754|1753.8|1662
1623930750000|2021-06-17 11:52:30|1754.4|1754|1754.6|1754|1754.6|1754|1754.2|1754|134
1623930760000|2021-06-17 11:52:40|1754.4|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754.2|0
1623930770000|2021-06-17 11:52:50|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|0
1623930780000|2021-06-17 11:53:00|1754.6|1753.4|1754.2|1753.8|1754.8|1753.8|1754|1753.4|28979
1623930790000|2021-06-17 11:53:10|1754.4|1754|1754.4|1754|1754.4|1754.2|1754.4|1754|1028
1623930800000|2021-06-17 11:53:20|1754.6|1754.2|1754.4|1754.2|1754.6|1754.2|1754.4|1754.2|688
1623930820000|2021-06-17 11:53:40|1754.6||1754.6||1754.6||1754.6||0
1623930840000|2021-06-17 11:54:00|1754.8|1754.4|1754.4|1754.2|1754.8|1754.6|1754.4|1754.2|2094
1623930860000|2021-06-17 11:54:20|1754.2|1754|1754.4|1754|1754.4|1754|1754.2|1753.8|1582
1623930880000|2021-06-17 11:54:40|1754.2|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754.2|1000
1623930890000|2021-06-17 11:54:50|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|4051
1623930900000|2021-06-17 11:55:00|1754.2|1754|1754.4|1754|1754.4|1754.2|1754.2|1754|2156
1623930910000|2021-06-17 11:55:10|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|7201
1623930920000|2021-06-17 11:55:20|1754.4|1754|1754|1753.6|1754.4|1754|1754|1753.6|7395
1623930930000|2021-06-17 11:55:30|1754.2|1753.8|1754|1753.8|1754.2|1753.8|1754|1753.8|487
1623930940000|2021-06-17 11:55:40||1753.6||1753.6||1753.6||1753.6|0
1623930950000|2021-06-17 11:55:50|1753.8|1753.4|1753.4|1753.2|1753.8|1753.4|1753.4|1753|1745
1623930960000|2021-06-17 11:56:00|1753.6|1753.4|1753.2|1752.6|1753.8|1753.4|1752.8|1752.2|4694
1623930970000|2021-06-17 11:56:10|1753|1752.8|1753|1752.6|1753.2|1752.8|1753|1752.6|3480
1623930980000|2021-06-17 11:56:20|1753.2|1752.8|1753.4|1753|1753.4|1753|1753.2|1752.6|503
1623930990000|2021-06-17 11:56:30|1753.6|1753.2|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|1348
1623931000000|2021-06-17 11:56:40|1753.6|1753.2|1754|1753.6|1754|1753.6|1753.4|1753.2|2881
1623931010000|2021-06-17 11:56:50|1753.8|1753.8|1753.8|1753.4|1753.8|1753.8|1753.8|1753.4|300
1623931020000|2021-06-17 11:57:00|1753.6|1752.6|1753.2|1752.8|1753.6|1753|1753|1752.6|21203
1623931030000|2021-06-17 11:57:10|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|0
1623931040000|2021-06-17 11:57:20|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|1752.6|1752.4|1594
1623931050000|2021-06-17 11:57:30|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|0
1623931060000|2021-06-17 11:57:40|1753.2|1752.8|1753.6|1753.2|1753.6|1753.2|1753.2|1752.8|1616
1623931070000|2021-06-17 11:57:50|1753.4|1753|1753.4|1753|1753.4|1753|1753.4|1753|0
1623931080000|2021-06-17 11:58:00|1753.2|1753.2|1753|1752.6|1753.4|1753.2|1753|1752.6|575
1623931090000|2021-06-17 11:58:10|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1118
1623931100000|2021-06-17 11:58:20|1753||1753||1753||1753||100
1623931130000|2021-06-17 11:58:50|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.8|1752.6|367
1623931140000|2021-06-17 11:59:00|1752.8|1752.4|1752.4|1752|1752.8|1752.6|1752.2|1751.8|6271
1623931150000|2021-06-17 11:59:10|1752.6|1752.2|1752.8|1752.6|1752.8|1752.6|1752.6|1752.2|0
1623931160000|2021-06-17 11:59:20|1753|1752|1752.2|1751.8|1753|1752.2|1752.2|1751.8|18802
1623931170000|2021-06-17 11:59:30|1752.4|1752|1752.4|1752.2|1752.6|1752.2|1752.4|1752|3438
1623931180000|2021-06-17 11:59:40|1752.2|1752|1752.2|1751.8|1752.4|1752.2|1751.8|1751.4|23994
1623931190000|2021-06-17 11:59:50|1752|1751.6|1752.4|1752|1752.4|1752|1752|1751.6|1339
1623931200000|2021-06-17 12:00:00|1752.6|1752.2|1752.6|1752.2|1752.6|1752.4|1752.4|1752|1840
1623931210000|2021-06-17 12:00:10|1752.8|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.2|1757
1623931220000|2021-06-17 12:00:20|1752.6|1752.2|1752.4|1752|1752.6|1752.4|1752.2|1752|2631
1623931230000|2021-06-17 12:00:30|1752.6|1752.2|1752.8|1752.2|1752.8|1752.2|1752.6|1752.2|446
1623931240000|2021-06-17 12:00:40|1752.4||1752.4||1752.4||1752.4||673
1623931250000|2021-06-17 12:00:50|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.6|1752.2|141
1623931260000|2021-06-17 12:01:00|1752.4|1752|1752.6|1752.2|1752.6|1752.4|1752.2|1752|499
1623931270000|2021-06-17 12:01:10|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|200
1623931280000|2021-06-17 12:01:20|1753.2|1752.8|1752.8|1752.6|1753.2|1752.8|1752.8|1752.6|1863
1623931290000|2021-06-17 12:01:30|1752.6|1752.2|1752.6|1752.2|1752.8|1752.4|1752.6|1752.2|8401
1623931300000|2021-06-17 12:01:40|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|0
1623931310000|2021-06-17 12:01:50|1752.6||1752.8||1752.8||1752.6||900
1623931320000|2021-06-17 12:02:00|1753|1752.6|1753|1752.8|1753|1752.8|1753|1752.6|1182
1623931330000|2021-06-17 12:02:10|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.8|1752.4|312
1623931350000|2021-06-17 12:02:30|1753|1752.6|1753.2|1752.8|1753.2|1752.8|1753|1752.6|761
1623931360000|2021-06-17 12:02:40|1753||1753||1753||1753||626
1623931380000|2021-06-17 12:03:00|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.8|1752.6|1595
1623931400000|2021-06-17 12:03:20|1753.2|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|674
1623931410000|2021-06-17 12:03:30|1753.4|1753.2|1754|1753.6|1754|1753.6|1753.4|1753|4702
1623931420000|2021-06-17 12:03:40|1754.2|1753.8|1753.8|1753.6|1754.2|1754|1753.8|1753.6|2872
1623931430000|2021-06-17 12:03:50|1753.6|1753.2|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|4120
1623931440000|2021-06-17 12:04:00|1753.4||1753.4||1753.6||1753.4||0
1623931450000|2021-06-17 12:04:10|1753.2|1753|1753.2|1753|1753.4|1753.2|1753|1752.8|1721
1623931460000|2021-06-17 12:04:20|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|852
1623931470000|2021-06-17 12:04:30|1753.4||1753.4||1753.4||1753.4||200
1623931480000|2021-06-17 12:04:40|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|482
1623931490000|2021-06-17 12:04:50|1753.4||1753.4||1753.4||1753.4||600
1623931500000|2021-06-17 12:05:00|||||||||14
1623931510000|2021-06-17 12:05:10|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1159
1623931520000|2021-06-17 12:05:20|1753.4||1753.4||1753.4||1753.4||0
1623931530000|2021-06-17 12:05:30|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|550
1623931540000|2021-06-17 12:05:40|1753.4|1753.2|1753.6|1753.2|1753.6|1753.2|1753.4|1753.2|693
1623931560000|2021-06-17 12:06:00|1753.8||1753.8||1753.8||1753.8||0
1623931570000|2021-06-17 12:06:10|1753.6|1753|1753.4|1753|1753.6|1753|1753.2|1753|1774
1623931580000|2021-06-17 12:06:20|1753.2||1753.4||1753.4||1753.2||0
1623931590000|2021-06-17 12:06:30|1753.6|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|341
1623931600000|2021-06-17 12:06:40|1753.6||1753.6||1753.6||1753.6||100
1623931610000|2021-06-17 12:06:50|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.8|1753.2|750
1623931620000|2021-06-17 12:07:00|1754|1753.6|1753.8|1753.4|1754|1753.6|1753.6|1753.4|803
1623931650000|2021-06-17 12:07:30|1754|1753.6|1754|1753.8|1754.2|1754|1754|1753.6|1645
1623931660000|2021-06-17 12:07:40|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.8|1753.6|1095
1623931670000|2021-06-17 12:07:50|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|895
1623931680000|2021-06-17 12:08:00|1754|1753.6|1754.4|1754|1754.4|1754.2|1754|1753.6|1003
1623931700000|2021-06-17 12:08:20|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1754|1753.8|1294
1623931720000|2021-06-17 12:08:40|1754||1754||1754||1754||0
1623931730000|2021-06-17 12:08:50|1754.2|1754|1754|1753.8|1754.4|1754|1754|1753.8|3677
1623931740000|2021-06-17 12:09:00|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1753.8|920
1623931750000|2021-06-17 12:09:10|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|269
1623931760000|2021-06-17 12:09:20|1754.2|1754|1754|1753.6|1754.2|1754|1753.8|1753.6|647
1623931770000|2021-06-17 12:09:30|1754.2|1753.8|1754|1753.8|1754.2|1754|1754|1753.8|200
1623931780000|2021-06-17 12:09:40|1754.2|1753.6|1754|1753.6|1754.2|1753.6|1753.8|1753.6|1712
1623931790000|2021-06-17 12:09:50|1754.2||1754.2||1754.2||1754.2||0
1623931800000|2021-06-17 12:10:00|1754.4|1753.8|1754.4|1754.2|1754.4|1754.2|1754.4|1753.8|4619
1623931810000|2021-06-17 12:10:10|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|997
1623931820000|2021-06-17 12:10:20|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|0
1623931830000|2021-06-17 12:10:30|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.2|299
1623931850000|2021-06-17 12:10:50|1755|1754.6|1754.8|1754.4|1755|1754.6|1754.8|1754.4|2552
1623931860000|2021-06-17 12:11:00|1755||1754.8||1755||1754.8||0
1623931870000|2021-06-17 12:11:10|1755||1755||1755||1755||0
1623931880000|2021-06-17 12:11:20|1754.8||1754.8||1754.8||1754.8||0
1623931890000|2021-06-17 12:11:30|1755||1755||1755||1755||0
1623931900000|2021-06-17 12:11:40|1755.2|1754.6|1754.8|1754.6|1755.2|1755|1754.8|1754.6|11433
1623931930000|2021-06-17 12:12:10|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|2860
1623931940000|2021-06-17 12:12:20|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|418
1623931960000|2021-06-17 12:12:40|||||||||236
1623931980000|2021-06-17 12:13:00|1755|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.8|1831
1623931990000|2021-06-17 12:13:10|1755.4|1755|1755.6|1755.2|1755.6|1755.2|1755.4|1755|1426
1623932000000|2021-06-17 12:13:20|1755.4|1755|1755.4|1755|1755.4|1755|1755.4|1755|0
1623932010000|2021-06-17 12:13:30|1755.2|1754.8|1755|1754.8|1755.2|1754.8|1755|1754.8|1117
1623932020000|2021-06-17 12:13:40|1754.8|1754.6|1754.6|1754.2|1754.8|1754.6|1754.6|1754.2|1156
1623932030000|2021-06-17 12:13:50|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|0
1623932040000|2021-06-17 12:14:00|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|0
1623932050000|2021-06-17 12:14:10|1754.4|1754.4|1754.8|1754.4|1754.8|1754.6|1754.4|1754.4|1044
1623932070000|2021-06-17 12:14:30|1755|1754.2|1754.8|1754.4|1755|1754.4|1754.4|1754.2|1820
1623932080000|2021-06-17 12:14:40|1754.6|1754.2|1754.4|1754.2|1754.6|1754.2|1754.4|1754.2|1598
1623932100000|2021-06-17 12:15:00|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|200
1623932110000|2021-06-17 12:15:10|1754.6|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|1348
1623932130000|2021-06-17 12:15:30|1754.6|1754.2|1754.2|1753.8|1754.6|1754.2|1754.2|1753.8|845
1623932150000|2021-06-17 12:15:50|1754|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.6|2930
1623932160000|2021-06-17 12:16:00|1754|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|876
1623932170000|2021-06-17 12:16:10|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|56
1623932190000|2021-06-17 12:16:30||1754||1754||1754||1754|0
1623932200000|2021-06-17 12:16:40|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|860
1623932210000|2021-06-17 12:16:50|1754.2|1754|1754.2|1754|1754.4|1754.2|1754.2|1753.8|1646
1623932220000|2021-06-17 12:17:00|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|4323
1623932240000|2021-06-17 12:17:20|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|200
1623932250000|2021-06-17 12:17:30||1753.4||1753.4||1753.4||1753.4|0
1623932260000|2021-06-17 12:17:40|1754|1753.6|1754|1753.6|1754|1753.8|1754|1753.6|0
1623932270000|2021-06-17 12:17:50|1754.2|1753.8|1754.2|1753.8|1754.2|1754|1754|1753.8|1094
1623932280000|2021-06-17 12:18:00|1754|1753.6|1753.6|1753.4|1754|1753.6|1753.6|1753.4|699
1623932290000|2021-06-17 12:18:10||1753.2||1753.2||1753.2||1753.2|0
1623932310000|2021-06-17 12:18:30|1753.8|1753.4|1753.6|1753.4|1753.8|1753.4|1753.6|1753.4|75
1623932330000|2021-06-17 12:18:50|1754|1753.6|1753.8|1753.4|1754|1753.6|1753.8|1753.4|5792
1623932340000|2021-06-17 12:19:00|1753.6|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|305
1623932350000|2021-06-17 12:19:10|1753.6|1753|1753.4|1753|1753.6|1753.2|1753.2|1753|3095
1623932360000|2021-06-17 12:19:20|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|1725
1623932370000|2021-06-17 12:19:30|1753|1752.8|1753|1752.6|1753|1752.8|1753|1752.6|1793
1623932380000|2021-06-17 12:19:40|1753.2|1752.8|1753.4|1753|1753.4|1753|1753.2|1752.8|463
1623932390000|2021-06-17 12:19:50|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1753.4|1753|0
1623932400000|2021-06-17 12:20:00|1753.2|1752|1751.6|1751.4|1753.4|1752.4|1751.6|1751.4|24894
1623932410000|2021-06-17 12:20:10|1751.4|1751.2|1751|1750.6|1751.6|1751.4|1750.8|1750.6|7489
1623932420000|2021-06-17 12:20:20|1751.2|1750.8|1751.4|1751|1751.4|1751|1751.2|1750.8|549
1623932430000|2021-06-17 12:20:30|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|2199
1623932440000|2021-06-17 12:20:40|1751.4|1751|1751.4|1751|1751.4|1751.2|1751.2|1751|2715
1623932450000|2021-06-17 12:20:50|1751.6|1751.2|1751|1750.8|1751.6|1751.2|1751|1750.8|1899
1623932460000|2021-06-17 12:21:00|1751.2|1751|1751.2|1750.8|1751.2|1751|1751|1750.8|0
1623932470000|2021-06-17 12:21:10|1751.4|1751|1751.2|1750.8|1751.4|1751.2|1751|1750.8|1152
1623932480000|2021-06-17 12:21:20|1751.4||1751.2||1751.4||1751.2||0
1623932490000|2021-06-17 12:21:30|1751.4|1751|1752|1751.6|1752|1751.6|1751.2|1751|762
1623932500000|2021-06-17 12:21:40|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|1030
1623932510000|2021-06-17 12:21:50|1751.6|1751.2|1751.4|1751|1751.6|1751.2|1751.4|1751|904
1623932520000|2021-06-17 12:22:00|1751.6|1751.2|1751.4|1751|1751.6|1751.2|1751.4|1751|2207
1623932530000|2021-06-17 12:22:10|1751.6|1751.2|1751.6|1751.2|1751.6|1751.4|1751.6|1751.2|200
1623932550000|2021-06-17 12:22:30|1751.4|1751|1751.4|1751|1751.4|1751|1751.4|1751|0
1623932560000|2021-06-17 12:22:40|1751.2|1750.8|1751.2|1750.6|1751.2|1751|1751|1750.6|888
1623932570000|2021-06-17 12:22:50|1751|1750.4|1750.8|1750.4|1751|1750.4|1750.8|1750.4|0
1623932580000|2021-06-17 12:23:00||1750.6||1750.6||1750.6||1750.6|0
1623932590000|2021-06-17 12:23:10|1751|1750.8|1751|1750.6|1751|1750.8|1751|1750.6|200
1623932620000|2021-06-17 12:23:40|1750.8||1750.8||1750.8||1750.8||0
1623932630000|2021-06-17 12:23:50|1750.6|1750.4|1750.8|1750.4|1750.8|1750.6|1750.6|1750.4|406
1623932640000|2021-06-17 12:24:00|1751|1750.6|1751|1750.6|1751|1750.6|1751|1750.6|1
1623932650000|2021-06-17 12:24:10|1750.8|1750.8|1750.8|1750.4|1750.8|1750.8|1750.8|1750.4|585
1623932660000|2021-06-17 12:24:20|1750.6|1750.2|1749.6|1749.2|1750.6|1750.2|1749.6|1749.2|8633
1623932670000|2021-06-17 12:24:30|1749.4|1749.4|1749.2|1748.8|1749.8|1749.6|1749.2|1748.8|1489
1623932680000|2021-06-17 12:24:40|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|0
1623932690000|2021-06-17 12:24:50|1749.2||1749||1749.2||1749||0
1623932700000|2021-06-17 12:25:00|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1749|1748.8|142
1623932710000|2021-06-17 12:25:10|1749.8|1749.4|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|987
1623932720000|2021-06-17 12:25:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.8|1749.2|359
1623932750000|2021-06-17 12:25:50|1750||1749.8||1750||1749.8||0
1623932760000|2021-06-17 12:26:00||1749.6||1749.6||1749.6||1749.6|3
1623932770000|2021-06-17 12:26:10|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|513
1623932780000|2021-06-17 12:26:20|1749.8||1750||1750||1749.8||750
1623932800000|2021-06-17 12:26:40|1749.8|1749.4|1749.2|1748.8|1749.8|1749.4|1749.2|1748.8|1512
1623932820000|2021-06-17 12:27:00|1749|1749|1749.6|1749.2|1749.6|1749.2|1749|1748.8|1163
1623932830000|2021-06-17 12:27:10|1749.4|1749|1749.4|1749|1749.4|1749|1749.2|1749|2250
1623932860000|2021-06-17 12:27:40|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1749|1748.6|647
1623932870000|2021-06-17 12:27:50|1748.8|1748.4|1748.4|1748|1748.8|1748.4|1748.4|1748|2269
1623932880000|2021-06-17 12:28:00|1748.2|1747.8|1748.6|1748|1748.6|1748.2|1748.2|1747.8|15465
1623932890000|2021-06-17 12:28:10|1748.4||1748.4||1748.4||1748.4||0
1623932900000|2021-06-17 12:28:20|1748.8|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|1828
1623932910000|2021-06-17 12:28:30|1748.6||1748.6||1748.6||1748.6||0
1623932920000|2021-06-17 12:28:40|1748.8||1748.8||1748.8||1748.8||3024
1623932940000|2021-06-17 12:29:00|1749||1749||1749||1749||0
1623932960000|2021-06-17 12:29:20|1748.8||1748.8||1749||1748.6||330
1623932970000|2021-06-17 12:29:30|1748.6|1748.2|1748.8|1748.4|1749|1748.6|1748.4|1748.2|2258
1623932980000|2021-06-17 12:29:40|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.6|960
1623932990000|2021-06-17 12:29:50|1749.2|1748.8|1750|1749.4|1750|1749.4|1749.2|1748.8|771
1623933010000|2021-06-17 12:30:10|1749.8||1749.8||1750||1749.8||100
1623933020000|2021-06-17 12:30:20|1749.6|1749|1749.8|1749.4|1749.8|1749.4|1749.4|1749|0
1623933030000|2021-06-17 12:30:30|1750||1749.8||1750||1749.8||646
1623933040000|2021-06-17 12:30:40|1750||1750||1750||1750||114
1623933050000|2021-06-17 12:30:50|1749.8||1749.8||1749.8||1749.8||0
1623933060000|2021-06-17 12:31:00|1750|1749.8|1750.6|1750.2|1750.6|1750.2|1750|1749.4|1108
1623933070000|2021-06-17 12:31:10|1750.4|1750|1750.4|1750|1750.4|1750|1750.2|1749.8|615
1623933080000|2021-06-17 12:31:20|1750.2|1749.8|1750.2|1749.8|1750.4|1750|1750.2|1749.8|3350
1623933090000|2021-06-17 12:31:30|1750|1749.6|1749.6|1749.2|1750|1749.6|1749.6|1749.2|0
1623933100000|2021-06-17 12:31:40|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|0
1623933120000|2021-06-17 12:32:00|1749.2|1748.8|1748.8|1748.6|1749.2|1748.8|1748.8|1748.6|1191
1623933130000|2021-06-17 12:32:10|1749|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.6|157
1623933140000|2021-06-17 12:32:20|1749|1748.4|1749.2|1748.6|1749.2|1748.6|1748.8|1748.4|11550
1623933150000|2021-06-17 12:32:30|1749||1749||1749||1748.8||230
1623933160000|2021-06-17 12:32:40|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1623933170000|2021-06-17 12:32:50|1749|1748.6|1748.8|1748.6|1749|1748.6|1748.8|1748.6|551
1623933180000|2021-06-17 12:33:00|1749|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.4|1623
1623933190000|2021-06-17 12:33:10|1749|1748.6|1748.6|1748.2|1749|1748.6|1748.4|1748|1578
1623933200000|2021-06-17 12:33:20|1748.4|1748.4|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|700
1623933220000|2021-06-17 12:33:40|1748.8|1748.4|1749.2|1748.8|1749.2|1748.8|1748.8|1748.4|1123
1623933230000|2021-06-17 12:33:50|1749.4|1749|1749.4|1749|1749.6|1749.2|1749.4|1749|1569
1623933240000|2021-06-17 12:34:00|1749.6|1749.2|1749.6|1749.2|1749.8|1749.2|1749.6|1749.2|58
1623933250000|2021-06-17 12:34:10|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.4|1749|0
1623933260000|2021-06-17 12:34:20|1749.6|1749.4|1750|1749.6|1750|1749.6|1749.6|1749.4|840
1623933270000|2021-06-17 12:34:30|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1018
1623933280000|2021-06-17 12:34:40|1750.4||1750.4||1750.4||1750.4||0
1623933290000|2021-06-17 12:34:50|1750.2|1750|1750.4|1749.8|1750.4|1750.2|1750.2|1749.8|945
1623933300000|2021-06-17 12:35:00|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|800
1623933310000|2021-06-17 12:35:10|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|1
1623933330000|2021-06-17 12:35:30||1750||1750||1750||1750|0
1623933350000|2021-06-17 12:35:50|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|0
1623933360000|2021-06-17 12:36:00|1750.2|1750|1749.8|1749.4|1750.2|1750|1749.8|1749.4|12274
1623933370000|2021-06-17 12:36:10|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|300
1623933380000|2021-06-17 12:36:20|1749.4|1749.4|1749.8|1749.4|1749.8|1749.4|1749.4|1749.4|1500
1623933400000|2021-06-17 12:36:40|1749.6|1749.6|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|624
1623933410000|2021-06-17 12:36:50|1749.6|1749.2|1749.8|1749.2|1749.8|1749.4|1749.4|1749.2|1432
1623933420000|2021-06-17 12:37:00|1749.6|1749.4|1749.4|1749.2|1749.6|1749.4|1749.4|1749.2|622
1623933430000|2021-06-17 12:37:10|1749.2|1749|1748.6|1748.2|1749.2|1749|1748.6|1748.2|1593
1623933440000|2021-06-17 12:37:20|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1748|200
1623933450000|2021-06-17 12:37:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|402
1623933470000|2021-06-17 12:37:50|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1748|0
1623933480000|2021-06-17 12:38:00|1748.2|1748.2|1748.2|1748|1748.2|1748.2|1748.2|1748|0
1623933490000|2021-06-17 12:38:10|1748|1747.6|1748.8|1748.4|1748.8|1748.4|1748|1747.6|6822
1623933500000|2021-06-17 12:38:20|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.6|753
1623933510000|2021-06-17 12:38:30|1748.8|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|2707
1623933520000|2021-06-17 12:38:40|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|1002
1623933530000|2021-06-17 12:38:50|1749.2|1749|1749.4|1749|1749.4|1749|1749.2|1749|1604
1623933540000|2021-06-17 12:39:00|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|114
1623933550000|2021-06-17 12:39:10|1750|1749.6|1750|1749.6|1750|1749.6|1750|1749.6|0
1623933560000|2021-06-17 12:39:20||1749.8||1749.8||1749.8||1749.8|0
1623933570000|2021-06-17 12:39:30|||||||||740
1623933580000|2021-06-17 12:39:40|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|201
1623933590000|2021-06-17 12:39:50|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|296
1623933600000|2021-06-17 12:40:00|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|2700
1623933610000|2021-06-17 12:40:10|1750.6||1750.4||1750.6||1750.4||0
1623933620000|2021-06-17 12:40:20|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|967
1623933630000|2021-06-17 12:40:30|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.2|1750|224
1623933640000|2021-06-17 12:40:40|1750.8|1750.4|1751|1750.8|1751|1750.8|1750.8|1750.4|829
1623933650000|2021-06-17 12:40:50|1751.2|1751|1751|1750.8|1751.2|1751|1751|1750.8|1375
1623933660000|2021-06-17 12:41:00|1751.2|1750.6|1751|1750.6|1751.2|1750.6|1750.8|1750.4|8100
1623933670000|2021-06-17 12:41:10||1750.8||1750.6||1750.8||1750.6|0
1623933690000|2021-06-17 12:41:30|1750.8|1750.4|1750.8|1750.4|1750.8|1750.6|1750.6|1750.4|2522
1623933700000|2021-06-17 12:41:40|1750.6|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.6|215
1623933710000|2021-06-17 12:41:50|1750.8||1750.8||1750.8||1750.8||0
1623933720000|2021-06-17 12:42:00|1751|1750.4|1750.6|1750.4|1751|1750.4|1750.6|1750.4|3037
1623933730000|2021-06-17 12:42:10|1750.8|1750.6|1750|1749.6|1750.8|1750.6|1749.8|1749.6|6679
1623933740000|2021-06-17 12:42:20|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.4|1876
1623933760000|2021-06-17 12:42:40|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|905
1623933770000|2021-06-17 12:42:50|1750|1749.6|1749.4|1749.2|1750|1749.6|1749.4|1749.2|3324
1623933780000|2021-06-17 12:43:00|1749.6|1749.4|1749.6|1749|1749.6|1749.4|1749.4|1749|300
1623933790000|2021-06-17 12:43:10||1749.2||1749.2||1749.2||1749.2|0
1623933800000|2021-06-17 12:43:20|1749.4|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|1869
1623933810000|2021-06-17 12:43:30|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.8|1749.4|994
1623933820000|2021-06-17 12:43:40|1750.2|1749.8|1750.4|1750|1750.4|1750|1750.2|1749.8|1331
1623933840000|2021-06-17 12:44:00||1750.2||1750||1750.2||1750|0
1623933870000|2021-06-17 12:44:30|1750.2|1749.8|1750.8|1750.4|1750.8|1750.4|1750.2|1749.8|3741
1623933890000|2021-06-17 12:44:50|1751|1750.6|1751|1750.6|1751|1750.6|1751|1750.6|203
1623933900000|2021-06-17 12:45:00|1750.8|1750.4|1750.4|1750.2|1750.8|1750.4|1750.4|1750.2|942
1623933910000|2021-06-17 12:45:10|||||||||24
1623933920000|2021-06-17 12:45:20|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|607
1623933930000|2021-06-17 12:45:30|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|115
1623933940000|2021-06-17 12:45:40|1750.2|1750.2|1750|1749.8|1750.2|1750.2|1749.8|1749.6|3098
1623933950000|2021-06-17 12:45:50|1750.2|1750|1750.2|1749.8|1750.2|1750|1750|1749.8|2560
1623933960000|2021-06-17 12:46:00|1750|1750|1750.4|1750|1750.4|1750|1750|1750|0
1623933980000|2021-06-17 12:46:20||1750.2||1750.2||1750.2||1750.2|0
1623933990000|2021-06-17 12:46:30|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|437
1623934000000|2021-06-17 12:46:40|||||||||750
1623934010000|2021-06-17 12:46:50|||||||||230
1623934020000|2021-06-17 12:47:00|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|846
1623934030000|2021-06-17 12:47:10|1751||1751||1751||1751||0
1623934040000|2021-06-17 12:47:20|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|0
1623934050000|2021-06-17 12:47:30|1751|1750.6|1751|1750.6|1751|1750.6|1751|1750.6|3300
1623934070000|2021-06-17 12:47:50|1750.8|1750.4|1750.8|1750.4|1751|1750.4|1750.6|1750.4|3290
1623934080000|2021-06-17 12:48:00|1750.6|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.6|2104
1623934100000|2021-06-17 12:48:20|1751.2|1750.8|1751.6|1751.2|1751.6|1751.4|1751.2|1750.8|2953
1623934110000|2021-06-17 12:48:30|1751.8||1751.8||1751.8||1751.6||0
1623934130000|2021-06-17 12:48:50|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|834
1623934140000|2021-06-17 12:49:00|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.6|379
1623934150000|2021-06-17 12:49:10|1752.2|1752|1751.6|1751.4|1752.2|1752|1751.6|1751.4|2220
1623934160000|2021-06-17 12:49:20|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|1378
1623934170000|2021-06-17 12:49:30|1751.8||1751.8||1751.8||1751.8||0
1623934180000|2021-06-17 12:49:40|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.4|1751.2|5880
1623934190000|2021-06-17 12:49:50||1751.4||1751.4||1751.4||1751.4|320
1623934210000|2021-06-17 12:50:10|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|935
1623934220000|2021-06-17 12:50:20|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|576
1623934230000|2021-06-17 12:50:30|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|403
1623934240000|2021-06-17 12:50:40|1751.4|1751.2|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|1440
1623934250000|2021-06-17 12:50:50|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|2827
1623934260000|2021-06-17 12:51:00|1751.6||1751.6||1751.6||1751.6||0
1623934270000|2021-06-17 12:51:10|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|599
1623934280000|2021-06-17 12:51:20|1751.6|1751|1751.4|1751.2|1751.6|1751.2|1751.4|1751|2234
1623934310000|2021-06-17 12:51:50|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1750.8|837
1623934320000|2021-06-17 12:52:00|1751.6|1751.4|1751.8|1751.4|1751.8|1751.6|1751.6|1751.2|2183
1623934330000|2021-06-17 12:52:10|1751.6|1751.2|1751.4|1751.2|1751.6|1751.2|1751.4|1751.2|1287
1623934340000|2021-06-17 12:52:20|1751.2|1751|1751.4|1751|1751.4|1751.2|1751.2|1751|734
1623934350000|2021-06-17 12:52:30|1751.6||1751.4||1751.6||1751.4||0
1623934360000|2021-06-17 12:52:40|1751.2|1751.2|1751.6|1751.2|1751.8|1751.4|1751.2|1751.2|551
1623934390000|2021-06-17 12:53:10|1751.4|1751|1751.2|1751|1751.4|1751|1751.2|1751|1762
1623934400000|2021-06-17 12:53:20|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|402
1623934410000|2021-06-17 12:53:30|1751.2||1751.2||1751.2||1751.2||0
1623934430000|2021-06-17 12:53:50||1751||1750.8||1751||1750.8|599
1623934440000|2021-06-17 12:54:00|1751|1750.6|1750.6|1750.2|1751|1750.6|1750.4|1750.2|3524
1623934450000|2021-06-17 12:54:10|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|639
1623934460000|2021-06-17 12:54:20||1750.4||1750.4||1750.4||1750.4|0
1623934470000|2021-06-17 12:54:30|1750.6||1750.8||1750.8||1750.6||453
1623934480000|2021-06-17 12:54:40|1750.6|1750.2|1750|1749.4|1750.6|1750.2|1749.8|1749.4|2625
1623934490000|2021-06-17 12:54:50|1749.8|1749.6|1749.6|1749.2|1750|1749.8|1749.2|1749|11865
1623934500000|2021-06-17 12:55:00|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.4|405
1623934510000|2021-06-17 12:55:10|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.8|1749.4|1224
1623934530000|2021-06-17 12:55:30|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.2|1749|9040
1623934540000|2021-06-17 12:55:40|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.4|1749|2387
1623934550000|2021-06-17 12:55:50|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.4|1749|816
1623934560000|2021-06-17 12:56:00||1749||1749||1749||1749|0
1623934570000|2021-06-17 12:56:10|1749.6|1749.2|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|1638
1623934580000|2021-06-17 12:56:20|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|300
1623934590000|2021-06-17 12:56:30|1749.8|1749.4|1749.8|1749.4|1750|1749.8|1749.6|1749.4|2849
1623934600000|2021-06-17 12:56:40||1749.6||1749.4||1749.6||1749.4|571
1623934620000|2021-06-17 12:57:00|1749.6|1749.2|1749.2|1749|1749.6|1749.2|1749|1748.8|3006
1623934630000|2021-06-17 12:57:10|1749|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.8|141
1623934640000|2021-06-17 12:57:20||1749||1748.8||1749||1748.8|0
1623934650000|2021-06-17 12:57:30|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.2|1749|4617
1623934660000|2021-06-17 12:57:40|1749.4|1749.4|1749.4|1749.2|1749.4|1749.4|1749.4|1749.2|0
1623934670000|2021-06-17 12:57:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|300
1623934690000|2021-06-17 12:58:10|1749|1748.8|1749|1748.8|1749|1748.8|1748.8|1748.4|1534
1623934700000|2021-06-17 12:58:20|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.6|1748.4|1961
1623934710000|2021-06-17 12:58:30|1749.2|1749|1749|1748.8|1749.2|1749|1749|1748.8|1424
1623934720000|2021-06-17 12:58:40|1749.2|1749|1749.6|1749.2|1749.6|1749.4|1749.2|1749|2886
1623934730000|2021-06-17 12:58:50|1749.8|1749.4|1749.6|1749.2|1750|1749.8|1749.4|1749.2|12107
1623934740000|2021-06-17 12:59:00|1749.4|1749|1749.8|1749.4|1749.8|1749.6|1749.4|1749|2916
1623934750000|2021-06-17 12:59:10|1750|1749.6|1750.4|1750|1750.4|1750|1750|1749.4|5629
1623934760000|2021-06-17 12:59:20||1750.2||1750.2||1750.2||1750.2|266
1623934770000|2021-06-17 12:59:30|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|399
1623934780000|2021-06-17 12:59:40|1750.2||1750.2||1750.2||1750.2||0
1623934790000|2021-06-17 12:59:50|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|531
1623934800000|2021-06-17 13:00:00|1750.4|1750.2|1750.8|1750.4|1750.8|1750.6|1749.8|1749.6|12839
1623934810000|2021-06-17 13:00:10||1750.6||1750.4||1750.6||1750.4|258
1623934830000|2021-06-17 13:00:30|1751|1750.6|1751.4|1751|1751.4|1751|1751|1750.4|5724
1623934840000|2021-06-17 13:00:40|1751.6|1751.2|1751.8|1751.4|1751.8|1751.6|1751.6|1751.2|708
1623934850000|2021-06-17 13:00:50|1751.6|1751.2|1751|1750.8|1751.8|1751.4|1751|1750.8|4966
1623934860000|2021-06-17 13:01:00|1751.2|1750.6|1750.4|1750|1751.2|1750.6|1750.2|1749.8|3843
1623934870000|2021-06-17 13:01:10|1750.2|1750.2|1750.8|1750.4|1750.8|1750.6|1750.2|1750|1868
1623934880000|2021-06-17 13:01:20|1751|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.4|6228
1623934890000|2021-06-17 13:01:30|1751.2|1750.8|1751.4|1751|1751.4|1751.2|1751|1750.8|2207
1623934900000|2021-06-17 13:01:40|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|200
1623934910000|2021-06-17 13:01:50|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.4|1751|2190
1623934920000|2021-06-17 13:02:00|1751.2|1751|1751.2|1750.8|1751.2|1751|1751|1750.8|1098
1623934930000|2021-06-17 13:02:10|1751.4|1751|1751.8|1751.4|1751.8|1751.4|1751.4|1751|1664
1623934950000|2021-06-17 13:02:30|1752|1751.8|1752|1751.6|1752|1751.8|1752|1751.6|0
1623934960000|2021-06-17 13:02:40||1751.8||1751.8||1751.8||1751.8|0
1623934980000|2021-06-17 13:03:00|1752.2|1752|1752.8|1752.4|1752.8|1752.4|1752.2|1752|3613
1623934990000|2021-06-17 13:03:10|1753|1752.6|1753.4|1753|1753.4|1753|1753|1752.6|10529
1623935000000|2021-06-17 13:03:20|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753|884
1623935010000|2021-06-17 13:03:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|326
1623935020000|2021-06-17 13:03:40|1754|1753.8|1754|1753.6|1754.2|1754|1753.8|1753.6|3902
1623935030000|2021-06-17 13:03:50|1754.2|1753.8|1754.2|1753.8|1754.2|1754|1754|1753.8|1776
1623935040000|2021-06-17 13:04:00|1754|1753.6|1754|1753.6|1754|1753.6|1753.8|1753.6|2
1623935050000|2021-06-17 13:04:10|1754.2|1753.8|1754.2|1753.8|1754.2|1754|1754.2|1753.6|343
1623935060000|2021-06-17 13:04:20|1754.4|1754|1754.4|1754|1754.4|1754|1754.4|1754|1069
1623935070000|2021-06-17 13:04:30|1754.6|1754.4|1754.8|1754.4|1755|1754.6|1754.6|1754.4|9762
1623935080000|2021-06-17 13:04:40|1755|1754.6|1755.2|1754.6|1755.4|1755.2|1755|1754.6|63704
1623935090000|2021-06-17 13:04:50|1755|1754.8|1754.8|1754.6|1755.2|1755|1754.6|1754.4|9714
1623935100000|2021-06-17 13:05:00|1754.6|1754.4|1754.6|1754.2|1754.6|1754.6|1754.4|1754.2|1260
1623935110000|2021-06-17 13:05:10|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|554
1623935120000|2021-06-17 13:05:20|1754.6|1754.6|1754.6|1754.2|1754.6|1754.6|1754.2|1754|3199
1623935130000|2021-06-17 13:05:30||1754.4||1754.4||1754.4||1754.4|20
1623935140000|2021-06-17 13:05:40|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|970
1623935150000|2021-06-17 13:05:50|1754.6|1754.6|1754.4|1754|1754.6|1754.6|1754.4|1754|1455
1623935160000|2021-06-17 13:06:00|1754.2|1753.8|1754.2|1753.6|1754.2|1753.8|1754|1753.6|1200
1623935170000|2021-06-17 13:06:10|1754|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|300
1623935180000|2021-06-17 13:06:20|1754.2|1753.8|1754.4|1754.2|1754.4|1754.2|1754|1753.8|2937
1623935190000|2021-06-17 13:06:30|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|920
1623935200000|2021-06-17 13:06:40|1754.6|1753.8|1754.4|1754|1754.6|1754.2|1754|1753.8|11265
1623935210000|2021-06-17 13:06:50|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|544
1623935220000|2021-06-17 13:07:00|1754.6|1754.2|1754.8|1754.2|1754.8|1754.2|1754.6|1754.2|0
1623935230000|2021-06-17 13:07:10||1754.4||1754.4||1754.6||1754.4|0
1623935240000|2021-06-17 13:07:20|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|3361
1623935250000|2021-06-17 13:07:30|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|898
1623935260000|2021-06-17 13:07:40|1755.2|1755|1755.2|1755|1755.4|1755.2|1755.2|1755|5029
1623935270000|2021-06-17 13:07:50|1755|1754.8|1755.2|1754.8|1755.4|1755.2|1755|1754.8|2026
1623935280000|2021-06-17 13:08:00|1755.4|1755|1755.4|1755|1755.4|1755.2|1755.2|1755|1404
1623935290000|2021-06-17 13:08:10|1755.2|1755.2|1755.8|1755.4|1755.8|1755.4|1755.2|1755|9797
1623935300000|2021-06-17 13:08:20|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.4|1755.2|289
1623935310000|2021-06-17 13:08:30||1755.4||1755.2||1755.4||1755.2|0
1623935320000|2021-06-17 13:08:40|1755.4|1755|1755.6|1755.2|1755.6|1755.4|1755.2|1755|3533
1623935330000|2021-06-17 13:08:50|1755.4|1755|1755.4|1755.2|1755.6|1755.4|1755.4|1754.8|3217
1623935340000|2021-06-17 13:09:00|1755.2|1755|1755.2|1754.8|1755.2|1755|1755.2|1754.8|3082
1623935350000|2021-06-17 13:09:10|1755|1754.6|1755|1754.8|1755.2|1755|1754.8|1754.6|1264
1623935360000|2021-06-17 13:09:20|1755.2|1754.6|1755|1754.6|1755.2|1754.6|1754.8|1754.6|1591
1623935380000|2021-06-17 13:09:40|1755.2|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.8|884
1623935400000|2021-06-17 13:10:00|1755|1754.6|1755.4|1755|1755.4|1755.2|1755|1754.6|2026
1623935410000|2021-06-17 13:10:10|1755.2|1754.8|1754.8|1754.6|1755.2|1754.8|1754.8|1754.6|1231
1623935420000|2021-06-17 13:10:20|1755|1754.8|1755|1754.6|1755|1754.8|1755|1754.6|200
1623935430000|2021-06-17 13:10:30|1754.8|1754.8|1754.2|1754|1754.8|1754.8|1754.2|1754|5866
1623935440000|2021-06-17 13:10:40|1754.4|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754|1183
1623935450000|2021-06-17 13:10:50|1755|1754.8|1755.4|1754.8|1755.6|1755|1755|1754.6|15533
1623935460000|2021-06-17 13:11:00|1755.6|1755|1755.6|1755.2|1755.8|1755.4|1755.2|1755|1103
1623935470000|2021-06-17 13:11:10|1755.8||1755.6||1755.8||1755.6||0
1623935480000|2021-06-17 13:11:20|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|1547
1623935510000|2021-06-17 13:11:50|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.4|1755.2|1794
1623935520000|2021-06-17 13:12:00|1755.8|1755.4|1756|1755.8|1756|1755.8|1755.8|1755.4|6804
1623935530000|2021-06-17 13:12:10|||||||||1732
1623935540000|2021-06-17 13:12:20|1756.2|1756|1756.8|1756.4|1757|1756.6|1756.2|1756|21887
1623935550000|2021-06-17 13:12:30|1757||1756.8||1757||1756.8||0
1623935560000|2021-06-17 13:12:40|1757|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|5203
1623935570000|2021-06-17 13:12:50|1757.2|1757|1757|1756.6|1757.2|1757|1756.8|1756.6|13511
1623935580000|2021-06-17 13:13:00|1756.8|1756.4|1756.2|1756|1756.8|1756.4|1756.2|1756|1735
1623935590000|2021-06-17 13:13:10|1756|1755.8|1756.2|1756|1756.4|1756.2|1756|1755.6|9032
1623935600000|2021-06-17 13:13:20||1755.8||1755.8||1755.8||1755.8|0
1623935610000|2021-06-17 13:13:30|1756||1756||1756.2||1756||562
1623935620000|2021-06-17 13:13:40|1756.2|1756|1756.2|1756|1756.2|1756|1756.2|1756|1441
1623935630000|2021-06-17 13:13:50|1756.4|1755.8|1756|1755.6|1756.4|1756|1755.8|1755.6|9424
1623935640000|2021-06-17 13:14:00|1756.2||1756.2||1756.2||1756.2||0
1623935650000|2021-06-17 13:14:10|1756.4|1755.8|1756.6|1756.2|1756.8|1756.4|1756.4|1755.8|968
1623935660000|2021-06-17 13:14:20|1756.8||1756.8||1756.8||1756.8||0
1623935670000|2021-06-17 13:14:30|1756.6|1756|1756.6|1756.4|1756.6|1756.4|1756.4|1756|1144
1623935680000|2021-06-17 13:14:40|1756.4|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756.2|1164
1623935690000|2021-06-17 13:14:50||1756||1756.2||1756.4||1756|400
1623935710000|2021-06-17 13:15:10|1756.4|1756|1756.4|1756|1756.4|1756|1756.4|1756|0
1623935720000|2021-06-17 13:15:20|1756.2|1756.2|1756.4|1756.2|1756.4|1756.2|1756.2|1756.2|200
1623935730000|2021-06-17 13:15:30|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.6|1756.2|1303
1623935740000|2021-06-17 13:15:40|1756.8|1756.4|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|842
1623935760000|2021-06-17 13:16:00|1756.6|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|1390
1623935770000|2021-06-17 13:16:10|1756.8||1756.6||1756.8||1756.6||0
1623935780000|2021-06-17 13:16:20|1756.8|1756.6|1756.8|1756.4|1756.8|1756.6|1756.8|1756.4|999
1623935790000|2021-06-17 13:16:30|1757|1756.6|1757.4|1757|1757.4|1757|1756.8|1756.6|1980
1623935800000|2021-06-17 13:16:40|1757.2|1757.2|1757|1756.6|1757.2|1757.2|1757|1756.6|1908
1623935810000|2021-06-17 13:16:50|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1140
1623935820000|2021-06-17 13:17:00||1757||1757||1757||1757|0
1623935830000|2021-06-17 13:17:10|1757.4|1757.2|1757|1756.6|1757.4|1757.2|1757|1756.6|11478
1623935840000|2021-06-17 13:17:20||1756.8||1756.8||1756.8||1756.8|0
1623935850000|2021-06-17 13:17:30|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|772
1623935860000|2021-06-17 13:17:40|1757|1756.8|1757.2|1757|1757.4|1757.2|1757|1756.8|3648
1623935870000|2021-06-17 13:17:50|1757|1756.8|1757.2|1756.8|1757.2|1757|1757|1756.8|6184
1623935880000|2021-06-17 13:18:00|1757|1756.6|1756.6|1756.2|1757|1756.6|1756.4|1756|642
1623935890000|2021-06-17 13:18:10|1756.4|1756|1756.4|1756|1756.4|1756.2|1756.2|1756|32
1623935900000|2021-06-17 13:18:20||1756.2||1756.2||1756.2||1756.2|0
1623935910000|2021-06-17 13:18:30|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|113
1623935930000|2021-06-17 13:18:50|1757|1756.6|1756.8|1756.4|1757|1756.8|1756.6|1756.4|10764
1623935940000|2021-06-17 13:19:00|1757.2|1756.6|1757.2|1757|1757.4|1757|1757|1756.4|11177
1623935950000|2021-06-17 13:19:10|1757.4|1757.2|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|3341
1623935960000|2021-06-17 13:19:20|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|2825
1623935970000|2021-06-17 13:19:30|1757.4|1757.4|1757.4|1757.2|1757.4|1757.4|1757.4|1757.2|442
1623935980000|2021-06-17 13:19:40|1757.2|1757|1757.4|1757|1757.4|1757|1757.2|1757|1222
1623935990000|2021-06-17 13:19:50|1757.2||1757.4||1757.4||1757.2||0
1623936000000|2021-06-17 13:20:00|1757.2|1757.2|1757.2|1757|1757.2|1757.2|1757.2|1756.8|769
1623936010000|2021-06-17 13:20:10|1757|1756.8|1757.2|1756.8|1757.2|1757|1757|1756.8|570
1623936020000|2021-06-17 13:20:20|1757||1757||1757||1757||0
1623936060000|2021-06-17 13:21:00|1757.2|1757|1757.4|1757.2|1757.6|1757.4|1757.2|1756.8|3913
1623936070000|2021-06-17 13:21:10|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.4|1757|2143
1623936080000|2021-06-17 13:21:20|||||||||1980
1623936090000|2021-06-17 13:21:30|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|880
1623936100000|2021-06-17 13:21:40|1757.8|1757.6|1757.8|1757.4|1758|1757.8|1757.6|1757.4|3573
1623936110000|2021-06-17 13:21:50|1757.6|1757.2|1756.8|1756.4|1757.6|1757.2|1756.6|1756.4|12798
1623936120000|2021-06-17 13:22:00|1757|1756.6|1757|1756.6|1757|1756.8|1757|1756.6|404
1623936140000|2021-06-17 13:22:20|1756.8||1756.8||1756.8||1756.8||402
1623936150000|2021-06-17 13:22:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|671
1623936160000|2021-06-17 13:22:40|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|1820
1623936170000|2021-06-17 13:22:50|1757|1756.8|1757.2|1757|1757.2|1757|1757|1756.8|1427
1623936180000|2021-06-17 13:23:00||1756.8||1756.8||1756.8||1756.8|0
1623936190000|2021-06-17 13:23:10|1757.4|1757|1757.4|1757.2|1757.4|1757.2|1757.4|1757|1333
1623936200000|2021-06-17 13:23:20|1757.6|1757|1757.6|1757.2|1757.6|1757.4|1757.4|1757|544
1623936210000|2021-06-17 13:23:30|1757.4|1757|1757.4|1757.2|1757.6|1757.2|1757.4|1757|164
1623936220000|2021-06-17 13:23:40|1757.6||1757.6||1757.6||1757.6||0
1623936230000|2021-06-17 13:23:50|1757.8|1757.4|1757.4|1757|1757.8|1757.6|1757.2|1757|13106
1623936250000|2021-06-17 13:24:10|1757.2|1756.8|1756.8|1756.4|1757.4|1756.8|1756.4|1756.2|6829
1623936260000|2021-06-17 13:24:20|1757|1756.6|1757|1756.6|1757|1756.8|1757|1756.6|1824
1623936270000|2021-06-17 13:24:30|1756.8|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.6|0
1623936280000|2021-06-17 13:24:40|1756.8|1756.4|1755.8|1755.4|1756.8|1756.4|1755.6|1755.4|7420
1623936290000|2021-06-17 13:24:50|1756|1755.6|1756.2|1756|1756.2|1756|1756|1755.6|2171
1623936300000|2021-06-17 13:25:00|1756|1755.8|1756.2|1755.8|1756.2|1756|1756|1755.6|2378
1623936310000|2021-06-17 13:25:10||1756||1756||1756||1756|751
1623936320000|2021-06-17 13:25:20|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|1570
1623936330000|2021-06-17 13:25:30|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|1116
1623936340000|2021-06-17 13:25:40|1757|1756.6|1757|1756.6|1757.2|1757|1756.8|1756.6|2684
1623936350000|2021-06-17 13:25:50|1756.8|1756.4|1756.2|1755.8|1756.8|1756.4|1756.2|1755.8|7231
1623936360000|2021-06-17 13:26:00|1756|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.4|4109
1623936370000|2021-06-17 13:26:10||1755.6||1755.6||1755.6||1755.6|0
1623936380000|2021-06-17 13:26:20|1756|1755.8|1756.2|1755.8|1756.2|1756|1756|1755.8|257
1623936390000|2021-06-17 13:26:30|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|995
1623936410000|2021-06-17 13:26:50|1756.4|1756|1756|1755.8|1756.4|1756|1756|1755.8|674
1623936420000|2021-06-17 13:27:00||1755.6||1755.6||1755.6||1755.6|0
1623936430000|2021-06-17 13:27:10|1755.8||1755.8||1755.8||1755.8||0
1623936440000|2021-06-17 13:27:20|1755.6|1755.4|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|1825
1623936450000|2021-06-17 13:27:30|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.6|1755.4|439
1623936460000|2021-06-17 13:27:40|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|959
1623936470000|2021-06-17 13:27:50|1755.6|1755.4|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|7487
1623936490000|2021-06-17 13:28:10|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|2878
1623936500000|2021-06-17 13:28:20|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|763
1623936510000|2021-06-17 13:28:30|1755.8|1755.6|1755.2|1754.8|1755.8|1755.6|1754.6|1754.4|14504
1623936520000|2021-06-17 13:28:40|1755|1754.6|1755.2|1755|1755.2|1755|1754.8|1754.4|5229
1623936530000|2021-06-17 13:28:50|1755|1754.8|1755.2|1755|1755.4|1755.2|1755|1754.8|6588
1623936540000|2021-06-17 13:29:00|1755.4|1755.2|1756|1755.8|1756|1755.8|1755.4|1755.2|8750
1623936550000|2021-06-17 13:29:10|1755.8|1755.6|1755.4|1755|1755.8|1755.6|1755.2|1754.8|9271
1623936560000|2021-06-17 13:29:20|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|0
1623936570000|2021-06-17 13:29:30|1755.4|1755|1755.4|1755.2|1755.6|1755.2|1755|1754.8|3344
1623936580000|2021-06-17 13:29:40|1755.2|1755|1755|1754.8|1755.4|1755.2|1754.8|1754.6|18542
1623936590000|2021-06-17 13:29:50|1754.8|1754.6|1754.4|1754.2|1754.8|1754.6|1754.2|1754|4522
1623936600000|2021-06-17 13:30:00|1754.6|1754.4|1754.6|1754.2|1755.2|1754.8|1751.2|1751|66555
1623936610000|2021-06-17 13:30:10|1754.4|1754|1756|1755.6|1756.8|1756.6|1754|1753.8|25154
1623936620000|2021-06-17 13:30:20|1755.8|1755.4|1755.8|1755.4|1756.2|1755.8|1754.8|1754.4|35281
1623936630000|2021-06-17 13:30:30|1756|1755.6|1755.4|1755|1756|1755.6|1754.6|1754.4|33108
1623936640000|2021-06-17 13:30:40|1755.2|1754.8|1754.8|1754.4|1755.2|1754.8|1753.8|1753.4|25820
1623936650000|2021-06-17 13:30:50|1754.6|1754.6|1755.4|1755|1755.4|1755.2|1754.6|1754.4|5151
1623936660000|2021-06-17 13:31:00|1755.8|1755.2|1755.4|1755|1755.8|1755.4|1754.8|1754.6|12724
1623936670000|2021-06-17 13:31:10|1755.6|1755.2|1753.2|1752.6|1755.6|1755.4|1753.2|1752.6|10288
1623936680000|2021-06-17 13:31:20|1753.4|1752.8|1754.8|1754.6|1755.2|1754.8|1753.2|1752.8|13010
1623936690000|2021-06-17 13:31:30|1755|1754.8|1755.2|1754.6|1755.4|1755|1754.8|1754.6|4631
1623936700000|2021-06-17 13:31:40|1755|1754.4|1754.6|1754.4|1755|1754.6|1754.2|1753.8|3684
1623936710000|2021-06-17 13:31:50|1754.4|1754.2|1755|1754.6|1755|1754.8|1754.4|1754.2|3438
1623936720000|2021-06-17 13:32:00|1755.2|1754.8|1755.2|1754.8|1755.8|1755.4|1754.8|1754.4|12551
1623936730000|2021-06-17 13:32:10|1755|1754.6|1755.6|1755.2|1755.8|1755.6|1754.4|1754.2|5399
1623936740000|2021-06-17 13:32:20|1755.8|1755.4|1756.2|1755.8|1756.4|1756|1755.6|1755.4|4749
1623936750000|2021-06-17 13:32:30|1756|1756|1756|1755.6|1756.2|1756|1755.6|1755.4|3534
1623936760000|2021-06-17 13:32:40|1756.2|1755.4|1756.8|1756.4|1756.8|1756.6|1756|1755.4|1536
1623936770000|2021-06-17 13:32:50|1757|1756.6|1756.4|1756|1757.2|1757|1756|1755.6|21750
1623936780000|2021-06-17 13:33:00|1756.6|1756.2|1758|1757.6|1758|1757.8|1756.6|1756.2|10627
1623936790000|2021-06-17 13:33:10|1757.8|1757.4|1758.6|1758.2|1758.6|1758.2|1757.8|1757.4|28550
1623936800000|2021-06-17 13:33:20|1758.4|1758|1759|1758.8|1759|1758.8|1757.8|1757.6|10769
1623936810000|2021-06-17 13:33:30|1758.8|1758.6|1760.2|1760|1760.4|1760.2|1758.8|1758.4|108706
1623936820000|2021-06-17 13:33:40|1760.4|1760.2|1759.6|1759.4|1761|1760.8|1759.6|1759.2|11041
1623936830000|2021-06-17 13:33:50|1759.8|1759.6|1760.4|1760.2|1760.6|1760.2|1759.8|1759.4|12659
1623936840000|2021-06-17 13:34:00|1760.6|1760|1760.8|1760.2|1760.8|1760.2|1760|1759.6|6368
1623936850000|2021-06-17 13:34:10|1760.6|1760.4|1761|1760.8|1761|1760.8|1760|1759.8|5348
1623936860000|2021-06-17 13:34:20|1760.8|1760.6|1760.8|1760.6|1761|1760.8|1760.8|1760.6|919
1623936870000|2021-06-17 13:34:30|1761|1760.4|1760.2|1759.6|1761|1760.6|1760|1759.6|15727
1623936880000|2021-06-17 13:34:40|1760|1759.8|1760.2|1759.6|1760.4|1760|1760|1759.6|2552
1623936890000|2021-06-17 13:34:50|1760|1759.4|1759.8|1759.4|1760|1759.4|1759.2|1758.8|3222
1623936900000|2021-06-17 13:35:00|1759.4|1759.2|1759.8|1759.4|1760|1759.4|1759.2|1759|2497
1623936910000|2021-06-17 13:35:10|1760|1759.6|1759.6|1759.4|1760|1759.8|1759.6|1759.4|0
1623936920000|2021-06-17 13:35:20|1759.8|1759.6|1759.8|1759.4|1760|1759.8|1759.8|1759.4|955
1623936930000|2021-06-17 13:35:30|1760|1759.6|1761.2|1761|1761.2|1761|1759.6|1759.6|29566
1623936940000|2021-06-17 13:35:40|1761|1760.8|1762|1761.6|1762|1761.8|1761|1760.8|13616
1623936950000|2021-06-17 13:35:50|1762.2|1761.8|1762.4|1761.8|1762.6|1762.2|1761.8|1761.6|30913
1623936960000|2021-06-17 13:36:00|1762.2|1762|1762.8|1762.2|1762.8|1762.4|1761.8|1761.6|6500
1623936970000|2021-06-17 13:36:10|1762.6|1762.4|1762.8|1762.4|1762.8|1762.4|1762.2|1762|1700
1623936980000|2021-06-17 13:36:20|1762.6|1762.2|1762|1761.8|1762.6|1762.4|1762|1761.4|7882
1623936990000|2021-06-17 13:36:30|1761.8|1761.6|1762.4|1762|1763|1762.6|1761.4|1761|4874
1623937000000|2021-06-17 13:36:40|1762.6|1762.2|1762.8|1762.2|1762.8|1762.4|1762.4|1762.2|1406
1623937010000|2021-06-17 13:36:50|1762.6|1762.4|1762.2|1761.8|1762.8|1762.4|1762.2|1761.6|1015
1623937020000|2021-06-17 13:37:00|1762|1761.6|1761.4|1761|1762|1761.6|1760.6|1760|12280
1623937030000|2021-06-17 13:37:10|1761.2|1760.8|1760.4|1760|1761.2|1760.8|1760|1759.4|15176
1623937040000|2021-06-17 13:37:20|1760.2|1760.2|1760.2|1760|1760.4|1760.2|1760.2|1760|1235
1623937050000|2021-06-17 13:37:30|1760.4|1759.8|1760|1759.8|1760.4|1759.8|1759.8|1759.6|2490
1623937060000|2021-06-17 13:37:40|1760.2|1759.6|1761.4|1761|1761.6|1761.2|1760.2|1759.6|12714
1623937070000|2021-06-17 13:37:50|1761.6|1761.2|1761.8|1761.4|1762.2|1761.6|1761.2|1760.8|4359
1623937080000|2021-06-17 13:38:00|1762|1761.6|1762|1761.6|1762|1761.6|1761.4|1761.2|2236
1623937090000|2021-06-17 13:38:10|1761.8|1761.4|1762|1761.6|1762|1761.6|1761.4|1761|3287
1623937100000|2021-06-17 13:38:20|1762.2|1761.8|1762.4|1762|1762.4|1762|1761.6|1761.2|4517
1623937110000|2021-06-17 13:38:30|1762.6|1762.2|1762.8|1762.6|1763.2|1763|1762.4|1762|6931
1623937120000|2021-06-17 13:38:40|1763|1762.8|1763.6|1763.2|1763.6|1763.4|1763|1762.8|14384
1623937130000|2021-06-17 13:38:50|1763.4|1763.4|1763.8|1763.4|1763.8|1763.6|1763.4|1763.4|4425
1623937140000|2021-06-17 13:39:00|1764|1763.6|1764|1763.6|1764|1763.8|1763.6|1763.4|3534
1623937150000|2021-06-17 13:39:10|1764.2|1763.8|1764.2|1763.8|1764.4|1764|1764|1763.6|14670
1623937160000|2021-06-17 13:39:20|1763.8|1763.6|1765|1764.8|1765|1764.8|1763.8|1763.6|19649
1623937170000|2021-06-17 13:39:30|1764.8|1764.6|1765|1764.8|1765|1764.8|1764.6|1764.4|30534
1623937180000|2021-06-17 13:39:40|1765.2|1764.6|1766.8|1766.6|1767|1766.6|1765.2|1764.6|123637
1623937190000|2021-06-17 13:39:50|1767|1766.4|1768.6|1768.2|1768.8|1768.4|1767|1766.4|47942
1623937200000|2021-06-17 13:40:00|1768.8|1768|1767.8|1767.6|1768.8|1768.4|1767.6|1767.4|30835
1623937210000|2021-06-17 13:40:10|1767.6|1767.4|1767.2|1766.8|1768|1767.6|1767|1766.6|19545
1623937220000|2021-06-17 13:40:20|1767|1767|1767|1766.6|1767.6|1767.2|1766|1765.8|27113
1623937230000|2021-06-17 13:40:30|1766.8|1766.4|1766.6|1766.2|1767.2|1766.8|1766.4|1765.8|6354
1623937240000|2021-06-17 13:40:40|1766.8|1766.4|1766.2|1765.4|1766.8|1766.4|1765.8|1765.4|2933
1623937250000|2021-06-17 13:40:50|1766|1765.6|1765.8|1765.6|1766.2|1766|1765.6|1765.4|1931
1623937260000|2021-06-17 13:41:00|1766|1765.4|1763.4|1763|1766|1765.4|1763.4|1763|8895
1623937270000|2021-06-17 13:41:10|1763.6|1763.2|1763.8|1763.4|1764.4|1764|1763.6|1763.2|5231
1623937280000|2021-06-17 13:41:20|1764|1763.6|1763.8|1763.4|1764.2|1764|1763.4|1763.2|6069
1623937290000|2021-06-17 13:41:30|1763.6|1763.2|1763.6|1763.2|1763.8|1763.6|1763.4|1763.2|3148
1623937300000|2021-06-17 13:41:40|1763.8|1763.4|1762.4|1762.2|1763.8|1763.6|1762|1761.6|13621
1623937310000|2021-06-17 13:41:50|1762.6|1762.4|1761.8|1761.2|1762.6|1762.4|1761.4|1761|6174
1623937320000|2021-06-17 13:42:00|1761.6|1761|1761.8|1761.4|1762.2|1761.8|1761|1760.6|17392
1623937330000|2021-06-17 13:42:10|1762|1761.6|1762.8|1762.4|1762.8|1762.4|1761.8|1761.4|7634
1623937340000|2021-06-17 13:42:20|1762.6|1762.2|1762|1761.8|1762.8|1762.4|1761.6|1761.4|14845
1623937350000|2021-06-17 13:42:30|1762.2|1762|1762.4|1762|1762.4|1762|1762.2|1761.8|9
1623937360000|2021-06-17 13:42:40|1762.6|1762.2|1762.4|1762|1763|1762.4|1762.4|1762|2038
1623937370000|2021-06-17 13:42:50|1762.6|1762.2|1763|1762.6|1763|1762.8|1762.6|1762.2|966
1623937380000|2021-06-17 13:43:00|1763.2|1762.8|1763.2|1762.6|1763.4|1763|1763|1762.6|5610
1623937390000|2021-06-17 13:43:10|1763.4|1762.8|1764.6|1764.2|1764.8|1764.2|1763.2|1762.8|3167
1623937400000|2021-06-17 13:43:20|1764.4|1764|1763.8|1763.4|1764.8|1764.4|1763.8|1763.2|3339
1623937410000|2021-06-17 13:43:30|1763.6|1763.6|1763.8|1763.4|1764.8|1764.4|1763.6|1763.4|5425
1623937420000|2021-06-17 13:43:40|1764|1763.6|1764|1763.8|1764.2|1763.8|1763.8|1763.4|1383
1623937430000|2021-06-17 13:43:50|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.2|1762.8|692
1623937440000|2021-06-17 13:44:00|1764|1763.6|1764.6|1764|1764.8|1764.2|1763.6|1763.2|7923
1623937450000|2021-06-17 13:44:10|1765|1764.2|1764.6|1764.2|1765|1764.8|1764.4|1764.2|16760
1623937460000|2021-06-17 13:44:20|1764.4|1764|1764.8|1764.4|1765|1764.4|1764|1763.6|18585
1623937470000|2021-06-17 13:44:30|1765|1764.6|1764.6|1764.2|1765|1764.8|1764.4|1764.2|4940
1623937480000|2021-06-17 13:44:40|1764.4|1764|1764.4|1764|1764.6|1764.2|1764.2|1763.8|1622
1623937490000|2021-06-17 13:44:50|1764.6|1764.2|1764.8|1764.4|1764.8|1764.6|1764.6|1764.2|876
1623937500000|2021-06-17 13:45:00|1765|1764.6|1764.8|1764.4|1765.6|1765.4|1764.6|1764.2|36355
1623937510000|2021-06-17 13:45:10|1764.6|1764.2|1764.8|1764.4|1764.8|1764.4|1764.4|1764|905
1623937520000|2021-06-17 13:45:20|1764.6|1764.2|1765|1764.6|1765.4|1764.8|1764.2|1764|2161
1623937530000|2021-06-17 13:45:30|1765.2|1764.8|1764|1763.8|1765.2|1764.8|1763.8|1763.4|31674
1623937540000|2021-06-17 13:45:40|1763.8|1763.6|1763.8|1763.2|1763.8|1763.8|1763.8|1763.2|10735
1623937550000|2021-06-17 13:45:50|1763.6|1763.4|1763.2|1763|1763.6|1763.4|1763.2|1762.8|1560
1623937560000|2021-06-17 13:46:00|1763.4|1762.8|1761.6|1761.4|1763.4|1763|1761.6|1761.4|5251
1623937570000|2021-06-17 13:46:10|1761.8|1761.6|1761.2|1760.8|1761.8|1761.6|1761|1760.8|16137
1623937580000|2021-06-17 13:46:20|1761|1760.6|1760|1759.6|1761|1760.8|1760|1759.6|4344
1623937590000|2021-06-17 13:46:30|1760.2|1759.8|1758.6|1758.2|1760.4|1760|1758.6|1758.2|7764
1623937600000|2021-06-17 13:46:40|1758.8|1758.4|1758.6|1757.8|1759|1758.6|1758|1757.6|12786
1623937610000|2021-06-17 13:46:50|1758.8|1758.4|1758.8|1758.2|1758.8|1758.6|1758.4|1758.2|6048
1623937620000|2021-06-17 13:47:00|1759.2|1758.6|1757.8|1757.2|1759.2|1759|1757.8|1757.2|24561
1623937630000|2021-06-17 13:47:10|1758|1757.4|1758.2|1757.8|1758.8|1758.4|1758|1757.4|6283
1623937640000|2021-06-17 13:47:20|1758.4|1758|1757.8|1757.4|1758.4|1758|1757.6|1757.4|2031
1623937650000|2021-06-17 13:47:30|1757.6|1757.6|1757|1756.4|1757.6|1757.6|1756.6|1756.4|6864
1623937660000|2021-06-17 13:47:40|1756.8|1756.6|1756.8|1756.4|1757.2|1757|1755.6|1755.4|14835
1623937670000|2021-06-17 13:47:50|1757.2|1756.6|1757.2|1756.8|1757.6|1756.8|1757|1756.6|5987
1623937680000|2021-06-17 13:48:00|1757.4|1757|1757.6|1757|1757.6|1757.4|1757|1756.6|2627
1623937690000|2021-06-17 13:48:10|1757.8|1757.2|1757.8|1757.4|1758|1757.8|1757.8|1757.2|170
1623937700000|2021-06-17 13:48:20|1758|1757.2|1758.2|1757.8|1758.2|1757.8|1757.8|1757|3290
1623937710000|2021-06-17 13:48:30|1758|1757.6|1757.6|1757|1758|1757.6|1757.4|1757|3801
1623937720000|2021-06-17 13:48:40|1757.8|1757.2|1757.8|1757.4|1758|1757.8|1757.8|1757.2|1089
1623937730000|2021-06-17 13:48:50|1758|1757.6|1758.2|1757.6|1758.2|1757.8|1757.8|1757.4|200
1623937740000|2021-06-17 13:49:00|1758|1757.8|1758.2|1757.8|1758.8|1758.6|1758|1757.6|5089
1623937750000|2021-06-17 13:49:10|1758.4|1757.6|1757.4|1757|1758.4|1758.2|1757.4|1757|2753
1623937760000|2021-06-17 13:49:20|1757.6|1757.2|1757|1756.6|1758|1757.6|1757|1756.6|9907
1623937770000|2021-06-17 13:49:30|1756.8|1756.4|1757.6|1757.2|1757.6|1757.2|1756.6|1756.4|2467
1623937780000|2021-06-17 13:49:40|1757.8|1757.4|1758.2|1757.8|1758.4|1758|1757.6|1757.4|3221
1623937790000|2021-06-17 13:49:50|1758|1758|1757.6|1757.2|1758.2|1758|1757.6|1757.2|8754
1623937800000|2021-06-17 13:50:00|1757.4|1757|1758.8|1758.4|1758.8|1758.4|1757.4|1757|5092
1623937810000|2021-06-17 13:50:10|1759|1758.6|1759.2|1758.8|1759.4|1759.2|1758.8|1758.6|10614
1623937820000|2021-06-17 13:50:20|1759.4|1758.6|1759.4|1759|1759.4|1759|1759.4|1758.6|0
1623937830000|2021-06-17 13:50:30|1759|1758.8|1759|1758.6|1759|1758.8|1759|1758.4|520
1623937840000|2021-06-17 13:50:40|1758.8|1758.4|1758.6|1758.2|1758.8|1758.4|1758.6|1758.2|1527
1623937850000|2021-06-17 13:50:50|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758|1757.6|4384
1623937860000|2021-06-17 13:51:00|1758.8|1758.4|1758.6|1758.2|1759.2|1758.6|1758.4|1758.2|2222
1623937870000|2021-06-17 13:51:10|1758.8|1758.4|1758.8|1758.4|1759.2|1758.8|1758.4|1758.2|1193
1623937880000|2021-06-17 13:51:20|1759|1758.2|1758.8|1758.4|1759|1758.8|1758.6|1758.2|1757
1623937890000|2021-06-17 13:51:30|1759|1758.6|1758|1757.6|1759.2|1758.8|1758|1757.6|24354
1623937900000|2021-06-17 13:51:40|1757.8|1757.4|1757.2|1756.6|1757.8|1757.4|1756.8|1756.4|928
1623937910000|2021-06-17 13:51:50|1757|1756.4|1756.6|1756.2|1757|1756.4|1756.4|1756|1293
1623937920000|2021-06-17 13:52:00|1756.4|1756|1756.2|1755.8|1756.4|1756|1755.8|1755.4|3579
1623937930000|2021-06-17 13:52:10|1756.4|1756|1756|1755.4|1756.4|1756.2|1755.8|1755.4|4940
1623937940000|2021-06-17 13:52:20|1755.8|1755.2|1755.8|1755.2|1756.2|1755.6|1755.6|1755|11292
1623937950000|2021-06-17 13:52:30|1756|1755.4|1755.6|1755.2|1756.2|1755.8|1755.4|1755.2|3242
1623937960000|2021-06-17 13:52:40|1755.4|1755|1755|1754.6|1755.4|1755|1754.8|1754.4|2087
1623937970000|2021-06-17 13:52:50|1754.8|1754.4|1754.6|1754.2|1754.8|1754.6|1754.2|1753.8|1791
1623937980000|2021-06-17 13:53:00|1754.4|1754.4|1755.2|1755|1755.2|1755|1754.4|1754.4|1888
1623937990000|2021-06-17 13:53:10|1755.4|1755.2|1755.2|1755|1755.4|1755.2|1754.8|1754.4|7111
1623938000000|2021-06-17 13:53:20|1755.4|1754.8|1755.6|1755.2|1755.8|1755.4|1755.2|1754.8|3554
1623938010000|2021-06-17 13:53:30|1755.4|1755|1755.4|1755|1755.4|1755|1755.2|1754.8|1571
1623938020000|2021-06-17 13:53:40|1755.2|1754.8|1755.2|1754.8|1755.2|1755|1754.8|1754.6|2035
1623938030000|2021-06-17 13:53:50|1755|1755|1755.4|1755|1755.4|1755.2|1755|1755|1488
1623938040000|2021-06-17 13:54:00|1755.2|1754.8|1755.6|1755.4|1755.6|1755.4|1754.8|1754.4|7919
1623938050000|2021-06-17 13:54:10|1755.8|1755.2|1755.4|1754.8|1755.8|1755.2|1755.2|1754.8|100
1623938060000|2021-06-17 13:54:20|1755.6|1755|1755.8|1755.4|1756|1755.8|1755.4|1755|2041
1623938070000|2021-06-17 13:54:30|1756|1755.6|1756|1755.4|1756.4|1755.8|1755.6|1755.4|4490
1623938080000|2021-06-17 13:54:40|1755.8|1755.6|1756|1755.4|1756.2|1755.8|1755.8|1755.4|7514
1623938090000|2021-06-17 13:54:50|1755.8|1755.6|1756|1755.4|1756|1755.6|1755.8|1755.4|483
1623938100000|2021-06-17 13:55:00|1756.2|1755.6|1755.2|1755|1756.4|1755.8|1755.2|1755|1903
1623938110000|2021-06-17 13:55:10|1755|1754.8|1754.4|1754.2|1755.4|1755|1754.4|1754.2|1682
1623938120000|2021-06-17 13:55:20|1754.2|1754|1754.2|1753.8|1754.2|1754|1753.6|1753.2|8823
1623938130000|2021-06-17 13:55:30|1754||1754.2||1754.2||1754||100
1623938140000|2021-06-17 13:55:40|1754.4|1754|1753.8|1753.2|1754.6|1754.2|1753.8|1753.2|2051
1623938150000|2021-06-17 13:55:50|1753.6|1753.4|1753.8|1753.4|1754|1753.4|1753.6|1753.2|1701
1623938160000|2021-06-17 13:56:00|1754|1753.2|1753.6|1753.2|1754|1753.4|1753.4|1753|1298
1623938170000|2021-06-17 13:56:10|1753.8|1753.4|1754.2|1753.8|1754.2|1754|1753.6|1753.4|1189
1623938180000|2021-06-17 13:56:20|1754|1753.6|1753.8|1753.4|1754.4|1754.2|1753.6|1753.4|5568
1623938190000|2021-06-17 13:56:30|1753.6|1753.6|1754|1753.4|1754|1753.6|1753.6|1753.2|730
1623938200000|2021-06-17 13:56:40|1753.8|1753.6|1753.6|1753.2|1753.8|1753.8|1753.4|1753|8105
1623938210000|2021-06-17 13:56:50|1753.4|1753.4|1753|1752.4|1753.6|1753.4|1752.8|1752.4|13145
1623938220000|2021-06-17 13:57:00|1752.8|1752.6|1752.8|1752.6|1753.2|1753|1752.4|1752.2|10264
1623938230000|2021-06-17 13:57:10|1752.6|1752.4|1752.8|1752.4|1752.8|1752.6|1752|1751.8|10313
1623938240000|2021-06-17 13:57:20|1752.6|1752.2|1752.6|1752.2|1752.8|1752.6|1752.2|1752|2025
1623938250000|2021-06-17 13:57:30|1752.8|1752.6|1752.8|1752.4|1753|1752.6|1752.6|1752.2|2710
1623938260000|2021-06-17 13:57:40|1753|1752.6|1753|1752.6|1753.2|1752.8|1752.8|1752.6|2213
1623938270000|2021-06-17 13:57:50|1752.8|1752.4|1753.2|1752.6|1753.2|1753|1752.8|1752.4|1990
1623938280000|2021-06-17 13:58:00|1753.4|1752.8|1753|1752.4|1753.6|1753.4|1752.8|1752.4|2150
1623938290000|2021-06-17 13:58:10|1753.2|1752.6|1753.6|1753.2|1753.6|1753.2|1753.2|1752.4|2925
1623938300000|2021-06-17 13:58:20|1753.4|1753.4|1753.2|1752.8|1753.6|1753.4|1753.2|1752.8|4481
1623938310000|2021-06-17 13:58:30|1753|1752.6|1753.2|1752.8|1753.6|1753|1752.8|1752.4|10920
1623938320000|2021-06-17 13:58:40|1753.4|1752.6|1754|1753.4|1754|1753.4|1753.2|1752.6|3452
1623938330000|2021-06-17 13:58:50|1753.8|1753.6|1754.4|1753.8|1754.6|1754.2|1753.8|1753.4|8515
1623938340000|2021-06-17 13:59:00|1754.6|1754|1754.6|1754.2|1755|1754.4|1754.6|1754|665
1623938350000|2021-06-17 13:59:10|1754.4|1754|1754|1753.6|1754.4|1754|1753.8|1753.6|4025
1623938360000|2021-06-17 13:59:20|1753.8|1753.4|1754.2|1753.8|1754.6|1754|1753.6|1753.2|3618
1623938370000|2021-06-17 13:59:30|1754.4|1754|1754.6|1754|1754.6|1754|1754.4|1753.8|629
1623938380000|2021-06-17 13:59:40|1754.8|1754.2|1755.4|1755|1755.6|1755|1754.6|1754.2|7675
1623938390000|2021-06-17 13:59:50|1755.6|1754.8|1755|1754.4|1755.6|1755.4|1754.6|1754.4|5222
1623938400000|2021-06-17 14:00:00|1755.2|1754.2|1755.4|1754.8|1755.6|1755.4|1755|1754.2|2942
1623938410000|2021-06-17 14:00:10|1755.6|1755|1754.8|1754.4|1755.6|1755.2|1754.8|1754.4|430
1623938420000|2021-06-17 14:00:20|1755|1754.6|1755.4|1755|1755.4|1755|1755|1754.6|3820
1623938430000|2021-06-17 14:00:30|1755.6|1754.8|1755.2|1754.6|1755.6|1754.8|1754.8|1754.6|2959
1623938440000|2021-06-17 14:00:40|1755|1754.8|1756.2|1755.6|1756.4|1755.6|1754.8|1754.4|4826
1623938450000|2021-06-17 14:00:50|1756.4|1755.8|1757.4|1756.8|1757.6|1756.8|1756.2|1755.8|1868
1623938460000|2021-06-17 14:01:00|1757.6|1757|1757.8|1757.6|1758|1757.6|1757.2|1757|7605
1623938470000|2021-06-17 14:01:10|1758|1757.8|1757|1756.6|1758.4|1757.8|1756.6|1756.4|5474
1623938480000|2021-06-17 14:01:20|1756.8|1756.4|1756.6|1756|1757|1756.6|1756.2|1755.8|2737
1623938490000|2021-06-17 14:01:30|1756.4|1755.8|1756.4|1756|1756.4|1756.2|1755.8|1755.6|1254
1623938500000|2021-06-17 14:01:40|1756.2|1755.8|1755.8|1755.2|1756.4|1755.8|1755.4|1755|780
1623938510000|2021-06-17 14:01:50|1755.6|1755|1755.4|1755|1755.6|1755.2|1755.2|1755|1545
1623938520000|2021-06-17 14:02:00|1755.2|1754.8|1756.2|1755.8|1756.2|1756|1755.2|1754.8|4645
1623938530000|2021-06-17 14:02:10|1756.4|1756|1757|1756.6|1757.4|1757|1756.4|1756|12020
1623938540000|2021-06-17 14:02:20|1757.2|1756.8|1757.4|1756.8|1757.6|1757.2|1757.2|1756.8|412
1623938550000|2021-06-17 14:02:30|1757.2|1756.6|1757|1756.6|1757.2|1756.6|1756.8|1756.6|537
1623938560000|2021-06-17 14:02:40|1757.2|1756.8|1756.8|1756.4|1757.4|1757|1756.8|1756.2|2623
1623938570000|2021-06-17 14:02:50|1756.6|1756.2|1755.8|1755.2|1756.6|1756.2|1755.8|1755.2|8309
1623938580000|2021-06-17 14:03:00|1755.6|1755.4|1755|1754.6|1755.6|1755.4|1754.8|1754.4|2029
1623938590000|2021-06-17 14:03:10|1754.8|1754.4|1754.2|1753.8|1754.8|1754.4|1754.2|1753.8|6309
1623938600000|2021-06-17 14:03:20|1754|1753.6|1753.6|1753.2|1754|1753.8|1753.4|1753.2|3224
1623938610000|2021-06-17 14:03:30|1753.4|1753|1753.8|1753.4|1754|1753.8|1753.4|1753|11307
1623938620000|2021-06-17 14:03:40|1754|1753.6|1748.8|1748.6|1754.4|1754.2|1748.8|1748.2|86061
1623938630000|2021-06-17 14:03:50|1749|1748.4|1749.4|1749|1749.6|1749.2|1746|1745.6|33714
1623938640000|2021-06-17 14:04:00|1749.6|1749.2|1750.8|1750.4|1751|1750.8|1749.6|1749.2|6416
1623938650000|2021-06-17 14:04:10|1751|1750.6|1751|1750.4|1751.6|1751.2|1750.4|1750.2|7248
1623938660000|2021-06-17 14:04:20|1751.2|1750.6|1752.6|1751.8|1752.6|1752.2|1750.6|1750.4|7916
1623938670000|2021-06-17 14:04:30|1752.2|1752|1752.8|1752.2|1753|1752.6|1752|1751.6|4621
1623938680000|2021-06-17 14:04:40|1752.6|1752|1752.2|1751.8|1752.6|1752|1751.4|1751|10379
1623938690000|2021-06-17 14:04:50|1752.4|1752|1753|1752.6|1753.2|1752.8|1752|1751.6|3160
1623938700000|2021-06-17 14:05:00|1753.2|1752.8|1753.2|1752.8|1753.4|1753.2|1753|1752.4|3386
1623938710000|2021-06-17 14:05:10|1753|1752.6|1752.2|1751.8|1753|1752.6|1752|1751.8|13206
1623938720000|2021-06-17 14:05:20|1752|1751.6|1752.2|1751.8|1752.8|1752.4|1751.6|1751|22667
1623938730000|2021-06-17 14:05:30|1752.4|1751.6|1752.8|1752.2|1752.8|1752.6|1751.6|1751.2|16385
1623938740000|2021-06-17 14:05:40|1753|1752|1753|1752.8|1753|1752.8|1752.6|1752|119
1623938750000|2021-06-17 14:05:50|1752.8|1752.2|1753.8|1753.2|1753.8|1753.6|1752.6|1752.2|8828
1623938760000|2021-06-17 14:06:00|1754|1753.4|1753.8|1753.4|1754|1753.4|1753.4|1753|1769
1623938770000|2021-06-17 14:06:10|1754|1753.6|1754.8|1754.4|1755|1754.6|1754|1753.6|2004
1623938780000|2021-06-17 14:06:20|1755|1754.6|1755.6|1755.2|1755.6|1755.4|1754.8|1754.6|2851
1623938790000|2021-06-17 14:06:30|1755.8|1755.4|1754.6|1754.2|1756|1755.8|1754.4|1754|4414
1623938800000|2021-06-17 14:06:40|1754.8|1754.4|1754.8|1754.4|1755|1754.6|1754.6|1754.2|1580
1623938810000|2021-06-17 14:06:50|1755|1754.6|1754.8|1754.4|1755|1754.8|1754.4|1753.8|5756
1623938820000|2021-06-17 14:07:00|1754.6|1754.2|1754.6|1754|1754.8|1754.4|1754.2|1754|1510
1623938830000|2021-06-17 14:07:10|1754.4|1753.8|1754.6|1754.2|1754.6|1754.2|1753.6|1753.4|2871
1623938840000|2021-06-17 14:07:20|1754.4|1754|1754|1753.4|1754.6|1754.2|1753.6|1753.4|3688
1623938850000|2021-06-17 14:07:30|1753.8|1753.2|1753.6|1753.2|1754|1753.8|1753.4|1753|920
1623938860000|2021-06-17 14:07:40|1753.4|1753|1753.6|1753.2|1753.6|1753.4|1753|1752.6|4447
1623938870000|2021-06-17 14:07:50|1753.4|1753|1752.8|1752.4|1753.4|1753.2|1752.8|1752.4|2425
1623938880000|2021-06-17 14:08:00|1753|1752.8|1751.8|1751.4|1753|1752.8|1751.4|1751|2068
1623938890000|2021-06-17 14:08:10|1752|1751.6|1752.2|1752|1752.4|1752|1752|1751.6|1368
1623938900000|2021-06-17 14:08:20|1752|1751.6|1751.6|1751.4|1752.4|1752|1751.6|1751.2|2751
1623938910000|2021-06-17 14:08:30|1751.4|1751.2|1751.8|1751.4|1752|1751.6|1751.4|1751.2|9747
1623938920000|2021-06-17 14:08:40|1752|1751.6|1752.4|1751.8|1752.4|1752.2|1752|1751.6|967
1623938930000|2021-06-17 14:08:50|1752.2|1752|1752.4|1751.8|1752.4|1752.2|1752.2|1751.8|607
1623938940000|2021-06-17 14:09:00|1752.2|1751.6|1752|1751.6|1752.2|1751.6|1751.2|1750.8|6105
1623938950000|2021-06-17 14:09:10|1752.2|1751.4|1752.6|1752|1752.8|1752.6|1752|1751.4|2773
1623938960000|2021-06-17 14:09:20|1752.4|1751.8|1751.2|1750.6|1752.4|1751.8|1751|1750.6|869
1623938970000|2021-06-17 14:09:30|1751.4|1750.8|1751.2|1750.8|1751.6|1751.4|1751|1750.8|7617
1623938980000|2021-06-17 14:09:40|1751.4|1750.6|1751.4|1751.2|1751.6|1751.4|1751|1750.6|3893
1623938990000|2021-06-17 14:09:50|1751.6|1751.4|1751.2|1751|1752.2|1751.8|1751|1750.6|10345
1623939000000|2021-06-17 14:10:00|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.4|1750.2|2146
1623939010000|2021-06-17 14:10:10|1750.6|1750.2|1750|1749.8|1750.6|1750.4|1750|1749.8|4668
1623939020000|2021-06-17 14:10:20|1749.8|1749.6|1750.2|1749.6|1750.2|1750|1749.8|1749.6|5924
1623939030000|2021-06-17 14:10:30|1750.4|1749.8|1750.4|1749.8|1750.4|1750|1750|1749.6|5331
1623939040000|2021-06-17 14:10:40|1750.2|1749.6|1749.8|1749.6|1750.2|1750|1749.4|1749.2|8964
1623939050000|2021-06-17 14:10:50|1750|1749.4|1749|1748.6|1750|1749.4|1748.2|1748|4961
1623939060000|2021-06-17 14:11:00|1749.2|1748.8|1749.2|1749|1749.6|1749.4|1749|1748.6|2635
1623939070000|2021-06-17 14:11:10|1749|1748.8|1749|1748.6|1749.8|1749.4|1748.8|1748.6|7689
1623939080000|2021-06-17 14:11:20|1749.2|1748.8|1749.8|1749.6|1750|1749.8|1749.2|1748.8|17206
1623939090000|2021-06-17 14:11:30|1749.6|1749.4|1750.4|1750|1750.8|1750.4|1749.6|1749.2|6205
1623939100000|2021-06-17 14:11:40|1750.2|1749.8|1749.6|1749.4|1750.4|1750|1749.6|1749.4|5011
1623939110000|2021-06-17 14:11:50|1749.8|1749.2|1750.2|1749.6|1750.4|1750|1749.8|1749.2|9403
1623939120000|2021-06-17 14:12:00|1750|1749.8|1750|1749.6|1750.2|1749.8|1749.4|1749|5891
1623939130000|2021-06-17 14:12:10|1750.2|1749.8|1750.4|1750|1750.4|1750|1750|1749.6|9152
1623939140000|2021-06-17 14:12:20|1750.2|1749.8|1750.6|1750.2|1750.8|1750.4|1750|1749.8|5525
1623939150000|2021-06-17 14:12:30|1750.4|1750|1751.2|1750.6|1751.4|1750.8|1750.4|1750|13023
1623939160000|2021-06-17 14:12:40|1751|1750.8|1751.8|1751.4|1752|1751.6|1750.6|1750.2|21770
1623939170000|2021-06-17 14:12:50|1751.6|1751.2|1752|1751.2|1752.4|1752|1751.4|1751.2|13046
1623939180000|2021-06-17 14:13:00|1751.8|1751.4|1751.6|1751.2|1752|1751.6|1751.4|1751|6159
1623939190000|2021-06-17 14:13:10|1751.4|1751|1751.2|1750.8|1751.4|1751.2|1750.8|1750.4|6966
1623939200000|2021-06-17 14:13:20|1751.4|1751|1751.4|1751|1751.6|1751.4|1751|1750.8|12115
1623939210000|2021-06-17 14:13:30|1751.2|1750.8|1751.6|1751.2|1751.6|1751.2|1751|1750.6|8794
1623939220000|2021-06-17 14:13:40|1751.8|1751.4|1751.6|1751.4|1751.8|1751.6|1751.4|1751|5764
1623939230000|2021-06-17 14:13:50|1751.8|1751.2|1752.4|1751.8|1752.4|1752|1751.8|1751.2|1400
1623939240000|2021-06-17 14:14:00|1752.2|1752|1753|1752.6|1753|1752.8|1752|1752|12870
1623939250000|2021-06-17 14:14:10|1753.2|1752.8|1753.2|1752.8|1753.6|1753.2|1753.2|1752.4|2348
1623939260000|2021-06-17 14:14:20|1753|1752.6|1752.6|1752.2|1753|1752.6|1752.4|1752.2|4180
1623939270000|2021-06-17 14:14:30|1752.8|1752.4|1752.8|1752.4|1753.2|1753|1752.6|1752.4|3151
1623939280000|2021-06-17 14:14:40|1752.6|1752.2|1752.8|1752.4|1753|1752.8|1752.6|1752.2|5277
1623939290000|2021-06-17 14:14:50|1753|1752.6|1752.4|1752|1753|1752.6|1752|1751.8|6946
1623939300000|2021-06-17 14:15:00|1752.2|1751.8|1751.6|1751.2|1752.4|1752.2|1751.4|1751.2|4235
1623939310000|2021-06-17 14:15:10|1751.8|1751.4|1751.6|1751.2|1752|1751.8|1751.4|1751.2|9556
1623939320000|2021-06-17 14:15:20|1751.4|1751.4|1751.6|1751.4|1751.8|1751.4|1751.2|1751|2701
1623939330000|2021-06-17 14:15:30|1751.8|1751.6|1751.8|1751.4|1752.2|1752|1751.8|1751.2|7419
1623939340000|2021-06-17 14:15:40|1751.6|1751.2|1751.8|1751.2|1751.8|1751.4|1751.4|1751|1824
1623939350000|2021-06-17 14:15:50|1751.6|1751|1751.6|1751.4|1751.8|1751.4|1751.2|1751|12440
1623939360000|2021-06-17 14:16:00|1751.8|1751.6|1751.4|1751|1751.8|1751.6|1751.2|1751|5805
1623939370000|2021-06-17 14:16:10|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1750.6|1750.2|7852
1623939380000|2021-06-17 14:16:20|1751.2|1750.8|1751.6|1751.2|1751.6|1751.2|1751|1750.6|16455
1623939390000|2021-06-17 14:16:30|1751.4|1751.4|1750.8|1750.4|1751.4|1751.4|1750.6|1750.4|2606
1623939400000|2021-06-17 14:16:40|1751|1750.6|1751.4|1751|1751.4|1751.2|1751|1750.6|4355
1623939410000|2021-06-17 14:16:50|1751.6|1750.8|1751.6|1751|1751.8|1751.6|1751.6|1750.8|5004
1623939420000|2021-06-17 14:17:00|1751.4|1751.2|1751.6|1751.2|1751.8|1751.4|1751|1750.8|3759
1623939430000|2021-06-17 14:17:10|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.4|1751|5395
1623939440000|2021-06-17 14:17:20|1751.8|1751.4|1751.6|1751.2|1752.2|1752|1751.4|1751.2|12307
1623939450000|2021-06-17 14:17:30|1751.4|1751.4|1752|1751.6|1752.4|1752|1751.4|1751.2|5634
1623939460000|2021-06-17 14:17:40|1752.2|1751.8|1752|1751.6|1752.2|1752|1751.8|1751.6|7272
1623939470000|2021-06-17 14:17:50|1752.2|1751.8|1752.6|1752.4|1752.8|1752.6|1752|1751.8|6958
1623939480000|2021-06-17 14:18:00|1752.8|1752.2|1753|1752.6|1753.2|1753|1752.6|1752.2|3009
1623939490000|2021-06-17 14:18:10|1752.8|1752.8|1752.6|1752.4|1753.2|1753|1752.2|1752|6250
1623939500000|2021-06-17 14:18:20|1752.4|1752.2|1752.4|1752.2|1752.8|1752.6|1752.2|1752|5415
1623939510000|2021-06-17 14:18:30|1752.6|1752.4|1752.4|1752|1752.6|1752.4|1752.4|1752|2766
1623939520000|2021-06-17 14:18:40|1752.6|1752.4|1752.4|1752|1752.6|1752.4|1752.2|1752|3629
1623939530000|2021-06-17 14:18:50|1752.2|1751.8|1751.8|1751.4|1752.2|1752|1751.8|1751.4|7663
1623939540000|2021-06-17 14:19:00|1751.6|1751.6|1751.8|1751.4|1751.8|1751.6|1751.4|1751|4578
1623939550000|2021-06-17 14:19:10|1752|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.4|3940
1623939560000|2021-06-17 14:19:20|1752.2|1751.8|1752|1751.8|1752.4|1752|1752|1751.8|5144
1623939570000|2021-06-17 14:19:30|1752.2|1751.6|1752|1751.8|1752.2|1751.8|1752|1751.6|921
1623939580000|2021-06-17 14:19:40|1751.8|1751.6|1751.8|1751.4|1752|1751.6|1751.6|1751.4|2391
1623939590000|2021-06-17 14:19:50|1752|1751.6|1752.4|1752|1752.6|1752.2|1751.8|1751.6|15009
1623939600000|2021-06-17 14:20:00|1752.2|1752.2|1752|1751.8|1752.4|1752.2|1752|1751.8|2714
1623939610000|2021-06-17 14:20:10|1751.8|1751.6|1752|1751.6|1752.2|1751.8|1751.8|1751.6|6038
1623939620000|2021-06-17 14:20:20|1752.2|1751.8|1751.8|1751.4|1752.2|1752|1751.8|1751.4|6420
1623939630000|2021-06-17 14:20:30|1751.6|1751.6|1751.4|1751|1752|1751.6|1751.2|1751|33437
1623939640000|2021-06-17 14:20:40|1751.2|1751.2|1751|1750.8|1751.4|1751.2|1751|1750.6|5206
1623939650000|2021-06-17 14:20:50|1750.8|1750.6|1750.2|1750|1750.8|1750.6|1750.2|1750|688
1623939660000|2021-06-17 14:21:00|1750|1749.8|1749.4|1749.2|1750|1749.8|1748.8|1748.4|17805
1623939670000|2021-06-17 14:21:10|1749.2|1749|1750.2|1749.8|1750.2|1750|1749.2|1748.8|6633
1623939680000|2021-06-17 14:21:20|1750.4|1750|1751.2|1750.8|1751.2|1751|1750.4|1750|2398
1623939700000|2021-06-17 14:21:40|1751.4|1751|1751.4|1751|1751.6|1751.4|1751|1750.6|6305
1623939710000|2021-06-17 14:21:50|1751.2|1750.8|1751|1750.8|1751.6|1751.4|1750.8|1750.4|10354
1623939720000|2021-06-17 14:22:00|1751.2|1751|1751.6|1751.2|1751.6|1751.4|1751.2|1750.8|2442
1623939730000|2021-06-17 14:22:10|1751.4|1751.4|1751.6|1751.4|1751.6|1751.4|1751.2|1750.8|4073
1623939740000|2021-06-17 14:22:20|1751.4|1751.2|1752|1751.8|1752|1751.8|1751.4|1751.2|4517
1623939750000|2021-06-17 14:22:30|1752.2|1752|1752.4|1752|1752.6|1752.4|1752.2|1752|2319
1623939760000|2021-06-17 14:22:40|1752.2|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|3048
1623939770000|2021-06-17 14:22:50|1752.2|1752.2|1752.8|1752.2|1753|1752.8|1752.2|1752|10865
1623939780000|2021-06-17 14:23:00|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.2|1751.8|6152
1623939790000|2021-06-17 14:23:10|1752.4|1752|1752.2|1751.6|1752.4|1752|1752.2|1751.6|452
1623939800000|2021-06-17 14:23:20|1752|1751.8|1752.6|1752.2|1752.6|1752.4|1752|1751.6|7690
1623939820000|2021-06-17 14:23:40|1752.4|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1914
1623939830000|2021-06-17 14:23:50|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|735
1623939840000|2021-06-17 14:24:00|1753|1752.4|1753|1752.6|1753|1752.8|1752.8|1752.4|2711
1623939850000|2021-06-17 14:24:10|1752.8|1752.4|1752.8|1752.2|1752.8|1752.4|1752.6|1752.2|925
1623939860000|2021-06-17 14:24:20|1752.6|1752.6|1753|1752.8|1753|1752.8|1752.6|1752.6|324
1623939870000|2021-06-17 14:24:30|1753.2|1752.6|1753.2|1752.8|1753.2|1753|1753|1752.6|1001
1623939880000|2021-06-17 14:24:40|1753.4|1753|1753.8|1753.4|1753.8|1753.4|1753.4|1752.8|561
1623939900000|2021-06-17 14:25:00|1753.6|1753|1753.2|1752.6|1753.8|1753.2|1752.8|1752.4|8966
1623939910000|2021-06-17 14:25:10|1753|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|4395
1623939920000|2021-06-17 14:25:20|1753.2|1752.8|1752.8|1752.4|1753.2|1753|1752.8|1752.4|965
1623939930000|2021-06-17 14:25:30|1752.6|1752.6|1752.8|1752.2|1752.8|1752.6|1752.6|1752.2|1259
1623939940000|2021-06-17 14:25:40|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|1313
1623939950000|2021-06-17 14:25:50|1752.6|1752.4|1752.2|1751.8|1752.8|1752.6|1752|1751.8|6965
1623939960000|2021-06-17 14:26:00|1752|1751.6|1752.2|1751.8|1752.4|1752.2|1752|1751.6|8755
1623939970000|2021-06-17 14:26:10|1752.4|1752|1752.4|1752|1752.8|1752.4|1752.2|1752|6135
1623939980000|2021-06-17 14:26:20||1751.8||1751.8||1751.8||1751.8|0
1623939990000|2021-06-17 14:26:30|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|0
1623940000000|2021-06-17 14:26:40|1751.8|1751.6|1752.2|1751.8|1752.2|1752|1751.6|1751.2|8436
1623940010000|2021-06-17 14:26:50|1752|1751.6|1752.2|1751.8|1752.4|1752|1752|1751.6|1323
1623940020000|2021-06-17 14:27:00|1752|1752|1752|1751.6|1752|1752|1751.4|1751.2|2823
1623940030000|2021-06-17 14:27:10|1751.8|1751.4|1752|1751.4|1752|1751.4|1751.8|1751.4|649
1623940040000|2021-06-17 14:27:20|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.6|455
1623940050000|2021-06-17 14:27:30|1752.2|1751.8|1751.4|1751|1752.2|1752|1751.2|1751|6758
1623940060000|2021-06-17 14:27:40|1751.2|1750.8|1751.4|1751.2|1751.4|1751.2|1750.8|1750.6|5689
1623940070000|2021-06-17 14:27:50|1751.6|1751.4|1752|1751.6|1752|1751.8|1751.6|1751.4|2002
1623940080000|2021-06-17 14:28:00|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|1354
1623940090000|2021-06-17 14:28:10|1752|1751.6|1752.2|1751.8|1752.2|1751.8|1751.6|1751.2|10185
1623940100000|2021-06-17 14:28:20|1752|1751.6|1750.4|1750|1752|1751.6|1750.4|1750|6162
1623940110000|2021-06-17 14:28:30|1750.2|1750.2|1751.2|1750.6|1751.2|1750.8|1750.2|1750|29469
1623940120000|2021-06-17 14:28:40|1751.4|1751|1751.2|1750.6|1751.6|1751.2|1750.8|1750.4|24429
1623940130000|2021-06-17 14:28:50|1751|1750.8|1751.6|1751.2|1751.8|1751.4|1751|1750.6|9420
1623940140000|2021-06-17 14:29:00|1751.4|1751|1751.6|1751.2|1751.8|1751.4|1751|1750.6|19183
1623940150000|2021-06-17 14:29:10|1752|1751.4|1752.4|1751.8|1752.4|1752|1751.8|1751.4|16231
1623940160000|2021-06-17 14:29:20|1752.2|1751.6|1751.8|1751.2|1752.4|1751.8|1751.6|1751.2|1300
1623940170000|2021-06-17 14:29:30|1752|1751.4|1752.2|1751.4|1752.4|1752|1751.8|1751.2|6291
1623940180000|2021-06-17 14:29:40|1752|1751.2|1752.2|1751.6|1752.2|1751.8|1751.8|1751.2|2186
1623940190000|2021-06-17 14:29:50|1752|1751.4|1751.8|1751.2|1752|1751.6|1751.8|1751.2|583
1623940200000|2021-06-17 14:30:00|1751.6|1751.4|1752|1751.6|1752|1751.6|1751.6|1751.2|2464
1623940210000|2021-06-17 14:30:10|1752.2|1751.4|1752|1751.6|1752.2|1752|1751.8|1751.4|4890
1623940220000|2021-06-17 14:30:20|1752.2|1751.8|1752.6|1751.8|1752.6|1752|1752.2|1751.6|4229
1623940230000|2021-06-17 14:30:30|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1751.8|8292
1623940240000|2021-06-17 14:30:40|1752.4|1752|1752|1751.8|1752.6|1752.2|1751.8|1751.6|4396
1623940250000|2021-06-17 14:30:50|1751.6|1751.4|1751.6|1751.2|1752|1751.6|1751.6|1751.2|2627
1623940260000|2021-06-17 14:31:00|1751.4|1751|1751.8|1751|1751.8|1751.6|1751.2|1750.8|7254
1623940270000|2021-06-17 14:31:10|1751.6|1751.2|1751.4|1750.8|1751.6|1751.2|1751.4|1750.6|0
1623940280000|2021-06-17 14:31:20|1751.2|1750.6|1749.8|1749.4|1751.2|1750.6|1749.8|1749.4|9940
1623940290000|2021-06-17 14:31:30|1749.6|1749.2|1749.2|1748.6|1749.6|1749.2|1749.2|1748.4|4034
1623940300000|2021-06-17 14:31:40|1749|1748.8|1750|1749.4|1750|1749.6|1749|1748.8|7490
1623940310000|2021-06-17 14:31:50|1749.8|1749.2|1749.2|1749|1749.8|1749.2|1749.2|1748.6|3481
1623940320000|2021-06-17 14:32:00|1749.4|1749.2|1749|1748.8|1749.4|1749.2|1748.6|1748.2|11014
1623940330000|2021-06-17 14:32:10|1749.2|1749|1747.8|1747.4|1749.4|1749.2|1747.6|1747.2|47688
1623940340000|2021-06-17 14:32:20|1748|1747.6|1748.4|1748|1748.6|1748.4|1747.8|1747.6|15786
1623940350000|2021-06-17 14:32:30|1748.2|1747.8|1749.2|1748.8|1749.2|1748.8|1748|1747.8|17043
1623940360000|2021-06-17 14:32:40|1748.8|1748.6|1749.4|1749|1749.4|1749.2|1748.8|1748.6|2639
1623940370000|2021-06-17 14:32:50|1749.2|1748.8|1749.4|1748.8|1749.4|1749|1748.8|1748.6|3727
1623940380000|2021-06-17 14:33:00|1749.6|1749|1750.4|1750|1750.6|1750.2|1749.4|1749|6048
1623940390000|2021-06-17 14:33:10|1750|1749.8|1749.8|1749.2|1750|1749.8|1749.4|1749|11284
1623940400000|2021-06-17 14:33:20|1749.6|1749|1749.4|1749|1749.6|1749.2|1749|1748.6|10670
1623940410000|2021-06-17 14:33:30|1749.2|1749.2|1749.8|1749.4|1749.8|1749.4|1749.2|1748.8|6412
1623940420000|2021-06-17 14:33:40|1750|1749.6|1750.2|1749.8|1750.6|1750.2|1750|1749.6|11348
1623940430000|2021-06-17 14:33:50|1750|1749.6|1750|1749.4|1750.4|1750|1750|1749.4|2274
1623940440000|2021-06-17 14:34:00|1749.8|1749.6|1749.6|1749|1750|1749.8|1749.4|1749|7010
1623940450000|2021-06-17 14:34:10|1749.8|1749.2|1749.4|1749|1750|1749.8|1749|1748.8|4997
1623940460000|2021-06-17 14:34:20|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1748.6|1748.4|2456
1623940470000|2021-06-17 14:34:30|1748.8|1748.6|1748.8|1748.4|1749.2|1748.8|1748.4|1748.2|5798
1623940480000|2021-06-17 14:34:40|1749|1748.6|1749.2|1749|1749.4|1749|1748.8|1748.4|3321
1623940490000|2021-06-17 14:34:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749|1748.8|9585
1623940500000|2021-06-17 14:35:00|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.2|1748.8|4077
1623940510000|2021-06-17 14:35:10|1749.4|1749|1748|1747.6|1749.4|1749|1748|1747.4|3576
1623940520000|2021-06-17 14:35:20|1747.8|1747.8|1746.6|1746.2|1748.2|1747.8|1746.2|1745.8|28881
1623940530000|2021-06-17 14:35:30|1746.8|1746.4|1747.2|1746.8|1747.8|1747.6|1746.4|1746.2|9993
1623940540000|2021-06-17 14:35:40|1747|1746.6|1748.2|1748|1748.2|1748|1746.6|1746.4|11165
1623940550000|2021-06-17 14:35:50|1748.4|1748.2|1748.8|1748.4|1749|1748.4|1748.4|1748.2|2478
1623940560000|2021-06-17 14:36:00|1748.6|1748.2|1748.8|1748.4|1749|1748.6|1748.4|1748|4538
1623940570000|2021-06-17 14:36:10|1749|1748.6|1748.2|1747.8|1749.2|1749|1747.8|1747.4|10642
1623940580000|2021-06-17 14:36:20|1748|1747.6|1748.2|1747.8|1748.2|1748|1747.6|1747.2|6781
1623940590000|2021-06-17 14:36:30|1748|1747.6|1747|1746.8|1748|1747.6|1747|1746.8|18083
1623940600000|2021-06-17 14:36:40|1747.4|1747.2|1747.6|1747|1748|1747.6|1747|1746.8|15652
1623940610000|2021-06-17 14:36:50|1747.8|1747.2|1748|1747.4|1748.2|1747.8|1747.8|1747.2|2884
1623940620000|2021-06-17 14:37:00||1747.6||1747.4||1747.8||1747.4|350
1623940630000|2021-06-17 14:37:10|1747.8|1747.6|1747.2|1746.8|1747.8|1747.6|1747.2|1746.8|6121
1623940640000|2021-06-17 14:37:20|1747.4|1747.2|1747.8|1747.4|1748.2|1748|1747.2|1747|10673
1623940650000|2021-06-17 14:37:30|1748|1747.6|1747.6|1747.4|1748.4|1748|1747.6|1747.4|2963
1623940660000|2021-06-17 14:37:40|1747.8|1747.6|1748.2|1748|1748.4|1748.2|1747.6|1747.4|2513
1623940670000|2021-06-17 14:37:50|1748.4|1748.2|1748.4|1748|1748.8|1748.2|1748.4|1748|3281
1623940680000|2021-06-17 14:38:00|1748.6|1748.2|1748|1747.6|1748.6|1748.2|1747.6|1747.2|15611
1623940690000|2021-06-17 14:38:10|1747.8|1747.4|1748.4|1748|1748.4|1748.2|1747.6|1747.2|4493
1623940700000|2021-06-17 14:38:20|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748|3614
1623940710000|2021-06-17 14:38:30|1748.6|1748.2|1749|1748.6|1749|1748.8|1748.4|1748|3634
1623940720000|2021-06-17 14:38:40|1749.2|1748.8|1749.4|1749.2|1749.6|1749.2|1749|1748.6|7488
1623940730000|2021-06-17 14:38:50|1749.2|1749|1748.6|1748.4|1749.4|1749.2|1748.6|1748.4|3663
1623940740000|2021-06-17 14:39:00|1748.8|1748.2|1748.4|1748|1748.8|1748.6|1748.4|1748|3852
1623940750000|2021-06-17 14:39:10|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748|1747.6|3482
1623940760000|2021-06-17 14:39:20|1748.4|1748|1747.8|1747.4|1749|1748.6|1747.8|1747.4|16525
1623940770000|2021-06-17 14:39:30|1747.6|1747.2|1747.6|1747.2|1747.6|1747.4|1747.4|1746.8|3058
1623940780000|2021-06-17 14:39:40|1747.8|1747.4|1747.8|1747.4|1748|1747.8|1747.8|1747.4|1723
1623940790000|2021-06-17 14:39:50|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.4|863
1623940800000|2021-06-17 14:40:00|1748.2|1747.8|1748.4|1747.6|1748.8|1748.6|1748|1747.6|13420
1623940810000|2021-06-17 14:40:10|1748.2|1747.8|1748.6|1748.4|1748.8|1748.6|1747.6|1747.4|6227
1623940820000|2021-06-17 14:40:20|1748.8|1748.6|1748.6|1748.2|1749|1748.8|1748.4|1748.2|3715
1623940840000|2021-06-17 14:40:40|1748.4|1748|1748.8|1748.4|1749.4|1749.2|1748.2|1748|18406
1623940850000|2021-06-17 14:40:50|1749|1748.6|1749|1748.6|1749.2|1749|1748.8|1748.6|2500
1623940860000|2021-06-17 14:41:00|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.4|1748|6480
1623940870000|2021-06-17 14:41:10|1749|1748.6|1749.6|1749|1749.6|1749|1749|1748.4|7446
1623940880000|2021-06-17 14:41:20|1749.4|1749.2|1749.8|1749.6|1750.2|1750|1749.4|1749.2|5874
1623940890000|2021-06-17 14:41:30|1750|1749.8|1750.2|1749.8|1750.2|1750|1749.8|1749.4|3251
1623940900000|2021-06-17 14:41:40|1750.4|1749.6|1749.8|1749.4|1750.4|1749.8|1749.6|1749.4|2082
1623940910000|2021-06-17 14:41:50|1750|1749.6|1749.6|1749.2|1750|1749.6|1749.2|1749|7485
1623940920000|2021-06-17 14:42:00|1749.8|1749.4|1750.2|1750|1750.2|1750|1749.8|1749.4|34889
1623940930000|2021-06-17 14:42:10|1750|1749.8|1750.8|1750.4|1751|1750.6|1750|1749.8|4724
1623940940000|2021-06-17 14:42:20|1750.6|1750.2|1750.6|1750|1750.8|1750.2|1750.4|1750|5292
1623940950000|2021-06-17 14:42:30|1750.8|1750.2|1750.4|1750|1750.8|1750.4|1750.4|1750|2851
1623940960000|2021-06-17 14:42:40|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|0
1623940970000|2021-06-17 14:42:50|1750.2|1750|1750|1749.4|1750.4|1750|1749.6|1749.4|3712
1623940980000|2021-06-17 14:43:00|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|0
1623940990000|2021-06-17 14:43:10|1749.6|1749.6|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|3857
1623941000000|2021-06-17 14:43:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|1017
1623941010000|2021-06-17 14:43:30|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.2|9283
1623941020000|2021-06-17 14:43:40|1749.8|1749.8|1749.6|1749.4|1750|1749.8|1749.6|1749|3230
1623941030000|2021-06-17 14:43:50|1749.8|1749.2|1749.2|1748.8|1749.8|1749.4|1748.8|1748.6|5589
1623941040000|2021-06-17 14:44:00|1749|1749|1749|1748.8|1749.6|1749.4|1749|1748.6|8282
1623941050000|2021-06-17 14:44:10|1749.2|1748.6|1749|1748.8|1749.2|1748.8|1749|1748.6|1372
1623941060000|2021-06-17 14:44:20|1748.8|1748.6|1748.4|1748|1749|1748.6|1748.2|1748|1078
1623941070000|2021-06-17 14:44:30|1748.6|1748.2|1748.8|1748.4|1749|1748.6|1748.6|1748.2|512
1623941080000|2021-06-17 14:44:40|1748.6|1748.2|1748.4|1748|1748.8|1748.2|1748|1747.8|9741
1623941090000|2021-06-17 14:44:50||1748.2||1748||1748.2||1748|116
1623941100000|2021-06-17 14:45:00|1748.6|1748.2|1749|1748.6|1749.2|1749|1748.6|1748.2|13745
1623941110000|2021-06-17 14:45:10|1748.8|1748.8|1749|1748.8|1749|1748.8|1748.8|1748.6|415
1623941120000|2021-06-17 14:45:20|1749.2|1749|1748.6|1748.2|1749.2|1749|1748.4|1748.2|11970
1623941130000|2021-06-17 14:45:30|1748.8|1748.4|1748.8|1748.4|1749|1748.8|1748.6|1748.4|4400
1623941140000|2021-06-17 14:45:40|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1749|1748.6|1761
1623941150000|2021-06-17 14:45:50|1749|1749|1749.2|1749|1749.2|1749|1749|1748.8|942
1623941160000|2021-06-17 14:46:00|1749.4|1749.2|1749.2|1748.8|1749.4|1749.2|1749|1748.8|3418
1623941170000|2021-06-17 14:46:10|1749|1748.6|1749.4|1749|1749.4|1749.2|1748.8|1748.6|1974
1623941180000|2021-06-17 14:46:20|1749.2|1748.8|1749|1748.6|1749.2|1749|1749|1748.6|1409
1623941190000|2021-06-17 14:46:30|1749.2|1748.8|1749.8|1749.4|1749.8|1749.4|1749.2|1748.8|7567
1623941200000|2021-06-17 14:46:40|1749.6|1749.6|1750.4|1750|1750.4|1750|1749.6|1749.6|4109
1623941210000|2021-06-17 14:46:50|1750.2|1749.8|1749.4|1749.2|1750.2|1749.8|1749.4|1749.2|18705
1623941220000|2021-06-17 14:47:00|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|7204
1623941230000|2021-06-17 14:47:10|1749.4|1749.4|1748.2|1748|1749.4|1749.4|1748.2|1748|8163
1623941240000|2021-06-17 14:47:20|1748.4|1748.2|1748.4|1748|1748.6|1748.4|1748.2|1748|5394
1623941250000|2021-06-17 14:47:30|1748.2|1747.8|1748.4|1748|1748.4|1748.2|1748|1747.8|6962
1623941260000|2021-06-17 14:47:40|1748.2|1747.8|1747.8|1747.4|1748.4|1748.2|1747.8|1747.4|4182
1623941270000|2021-06-17 14:47:50|1747.6|1747.6|1746.6|1746.2|1747.6|1747.6|1746.4|1746.2|9111
1623941280000|2021-06-17 14:48:00|1746.4|1746|1746.8|1746.4|1746.8|1746.6|1746.2|1746|7551
1623941290000|2021-06-17 14:48:10|1747|1746.6|1747|1746.8|1747.2|1747|1747|1746.6|3637
1623941300000|2021-06-17 14:48:20|1746.8|1746.6|1747|1746.6|1747|1746.8|1746.8|1746.4|3090
1623941310000|2021-06-17 14:48:30|1746.8|1746.4|1747|1746.4|1747|1746.8|1746.4|1746.2|6503
1623941320000|2021-06-17 14:48:40|1747.2|1746.6|1747|1746.6|1747.2|1747|1747|1746.6|895
1623941330000|2021-06-17 14:48:50|1746.8|1746.4|1746.8|1746.6|1747|1746.8|1746.6|1746.2|6502
1623941340000|2021-06-17 14:49:00|1746.6|1746.4|1747.2|1746.8|1747.2|1747|1746.6|1746.4|7660
1623941350000|2021-06-17 14:49:10|1747.4|1747|1746.8|1746.2|1747.4|1747.2|1746.4|1746|21405
1623941360000|2021-06-17 14:49:20|1746.6|1746|1746.6|1746.4|1746.6|1746.4|1746|1745.6|4527
1623941370000|2021-06-17 14:49:30|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|3009
1623941380000|2021-06-17 14:49:40|1746.8|1746.4|1747|1746.6|1747.2|1746.8|1746.8|1746.4|2093
1623941390000|2021-06-17 14:49:50|1746.8|1746.4|1746|1745.8|1746.8|1746.6|1746|1745.6|3324
1623941400000|2021-06-17 14:50:00|1746.2|1745.6|1745.2|1745|1746.2|1745.6|1745.2|1744.8|17583
1623941410000|2021-06-17 14:50:10|1745|1744.8|1745.4|1745|1745.8|1745.6|1744.6|1744.4|18056
1623941420000|2021-06-17 14:50:20|1745.6|1745.2|1745.6|1745|1745.6|1745.2|1745.4|1745|2063
1623941430000|2021-06-17 14:50:30|1745.4|1745.2|1745.8|1745.6|1746|1745.8|1745.4|1745|2495
1623941440000|2021-06-17 14:50:40|1746|1745.8|1746.6|1746.2|1746.6|1746.2|1745.8|1745.6|3098
1623941450000|2021-06-17 14:50:50|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1746|2201
1623941460000|2021-06-17 14:51:00|1746.8|1746.4|1747.4|1747.2|1747.8|1747.4|1746.8|1746.4|6569
1623941470000|2021-06-17 14:51:10|1747.6|1747|1747.4|1747|1747.8|1747.2|1747.2|1746.8|4479
1623941480000|2021-06-17 14:51:20|1747.2|1746.8|1747.2|1746.8|1747.2|1747|1746.8|1746.4|1643
1623941490000|2021-06-17 14:51:30|1747.4|1747|1747.4|1747|1747.4|1747.2|1747|1746.8|6562
1623941500000|2021-06-17 14:51:40|1747.2|1747.2|1747.4|1747.2|1747.4|1747.2|1747.2|1747|1842
1623941510000|2021-06-17 14:51:50|1747.2|1747|1746|1745.4|1747.2|1747|1745.6|1745.4|26965
1623941520000|2021-06-17 14:52:00|1745.8|1745.2|1745.4|1745|1745.8|1745.2|1744.6|1744.4|62193
1623941530000|2021-06-17 14:52:10|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745|3476
1623941540000|2021-06-17 14:52:20|1745.4|1745.4|1745.6|1745.2|1745.8|1745.4|1745|1744.8|7175
1623941550000|2021-06-17 14:52:30|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1745|326
1623941560000|2021-06-17 14:52:40|1745.6|1745.2|1745.8|1745.4|1745.8|1745.6|1745.6|1745|8840
1623941570000|2021-06-17 14:52:50|1745.6|1745.2|1745.2|1744.6|1745.6|1745.4|1745|1744.6|6007
1623941580000|2021-06-17 14:53:00|1745|1744.8|1745.2|1744.8|1745.2|1745|1744.6|1744.2|6344
1623941590000|2021-06-17 14:53:10|1745.4|1745|1745.2|1744.8|1745.4|1745.2|1745|1744.8|1146
1623941600000|2021-06-17 14:53:20|1745|1745|1745.6|1745.2|1745.6|1745.2|1745|1744.8|2259
1623941610000|2021-06-17 14:53:30|1745.4|1745|1745.4|1745|1745.6|1745.4|1745|1744.8|7038
1623941620000|2021-06-17 14:53:40|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745.2|1744.8|552
1623941630000|2021-06-17 14:53:50|1745|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|1931
1623941640000|2021-06-17 14:54:00|1745.4|1745|1745.6|1745.2|1745.6|1745.4|1745.4|1745|1399
1623941650000|2021-06-17 14:54:10|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.4|1745|0
1623941660000|2021-06-17 14:54:20|1745.4|1745|1744.8|1744.4|1745.4|1745|1744.4|1744.2|4597
1623941670000|2021-06-17 14:54:30|1745|1744.6|1745.6|1745.2|1745.6|1745.4|1744.8|1744.6|9233
1623941680000|2021-06-17 14:54:40|1745.8|1745.4|1745|1744.8|1745.8|1745.6|1745|1744.8|3541
1623941690000|2021-06-17 14:54:50|1745.2|1745|1745.2|1745|1745.4|1745.2|1745|1744.6|3790
1623941700000|2021-06-17 14:55:00|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|1480
1623941710000|2021-06-17 14:55:10|1745.4|1744.8|1745.6|1745.2|1745.6|1745.2|1745.2|1744.8|3602
1623941720000|2021-06-17 14:55:20|1745.4|1744.8|1744.2|1743.8|1745.4|1745|1744|1743.8|10323
1623941730000|2021-06-17 14:55:30|1744|1743.6|1744|1743.4|1744.2|1743.6|1743.6|1743.4|200
1623941740000|2021-06-17 14:55:40|1744.2|1743.6|1744.8|1744.4|1744.8|1744.6|1744.2|1743.6|6383
1623941750000|2021-06-17 14:55:50|1744.6|1744.6|1744.8|1744.4|1745|1744.6|1744.6|1744.4|1353
1623941760000|2021-06-17 14:56:00|1745|1744.6|1745|1744.6|1745.2|1745|1745|1744.6|1186
1623941770000|2021-06-17 14:56:10|1745.2|1744.8|1745.6|1745.2|1745.8|1745.6|1745|1744.8|9321
1623941780000|2021-06-17 14:56:20|1745.4|1745|1745.6|1745.2|1745.6|1745.4|1744.8|1744.4|6304
1623941790000|2021-06-17 14:56:30|1745.8|1745|1745|1744.4|1745.8|1745.2|1744.8|1744.4|324
1623941800000|2021-06-17 14:56:40|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.6|1744.2|2969
1623941810000|2021-06-17 14:56:50|1744.8|1744.6|1745.2|1745|1745.4|1745|1744.8|1744.6|2144
1623941820000|2021-06-17 14:57:00|1745|1744.8|1744.4|1744.2|1745.2|1744.8|1744.4|1744.2|3555
1623941830000|2021-06-17 14:57:10|1744.6|1744|1744.4|1744.2|1744.6|1744.4|1744.4|1744|2656
1623941840000|2021-06-17 14:57:20|1744.6|1744|1745.2|1744.8|1745.2|1744.8|1744.6|1744|9488
1623941850000|2021-06-17 14:57:30|1745|1744.6|1744|1743.6|1745|1744.6|1743.8|1743.6|2450
1623941860000|2021-06-17 14:57:40|1743.8|1743.4|1743.8|1743.4|1744|1743.6|1743.6|1743.4|2633
1623941870000|2021-06-17 14:57:50|1743.6|1743.2|1743|1742.6|1743.6|1743.2|1742.8|1742.6|5567
1623941880000|2021-06-17 14:58:00|1743.2|1742.8|1743.4|1743.2|1743.4|1743.2|1743.2|1742.8|5739
1623941890000|2021-06-17 14:58:10|1743.8|1743.4|1743.6|1743.2|1743.8|1743.6|1743.4|1743|10226
1623941900000|2021-06-17 14:58:20|1743.8|1743.4|1743.4|1742.8|1743.8|1743.6|1743.4|1742.8|6700
1623941910000|2021-06-17 14:58:30|1743.2|1743|1743.4|1743|1743.4|1743.2|1742.6|1742.4|14898
1623941920000|2021-06-17 14:58:40|1743.2|1742.8|1743.2|1743|1743.2|1743|1742.8|1742.4|6990
1623941930000|2021-06-17 14:58:50|1743.4|1743.2|1743|1742.4|1743.4|1743.2|1742.8|1742.4|3725
1623941940000|2021-06-17 14:59:00|1742.8|1742.6|1743.4|1743|1743.4|1743.2|1742.8|1742.6|5969
1623941950000|2021-06-17 14:59:10|1743.2|1742.8|1744.2|1743.8|1744.2|1744|1742.8|1742.6|10499
1623941960000|2021-06-17 14:59:20|1744.4|1744|1744.4|1744|1744.6|1744.2|1744|1743.8|10407
1623941970000|2021-06-17 14:59:30|1744.2|1743.8|1744|1743.6|1744.2|1744|1743.8|1743.6|5796
1623941980000|2021-06-17 14:59:40|1743.8|1743.4|1743.6|1743.2|1743.8|1743.4|1743.2|1743|4502
1623941990000|2021-06-17 14:59:50|1743.8|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|2664
1623942000000|2021-06-17 15:00:00|1743.4|1743.4|1743.6|1743.2|1743.8|1743.6|1743.4|1743.2|2016
1623942010000|2021-06-17 15:00:10|1743.4|1743|1742|1741.6|1743.4|1743|1741.8|1741.4|23613
1623942020000|2021-06-17 15:00:20|1741.8|1741.8|1741.6|1741.2|1742|1741.8|1741.4|1741.2|9829
1623942030000|2021-06-17 15:00:30|1741.4|1741|1741.8|1741.6|1742|1741.8|1741.4|1741|11870
1623942040000|2021-06-17 15:00:40|1742|1741.8|1741.8|1741.4|1742.2|1741.8|1741.6|1741.4|9728
1623942050000|2021-06-17 15:00:50|1741.6|1741.2|1741.8|1741.6|1741.8|1741.6|1741.6|1741.2|399
1623942060000|2021-06-17 15:01:00|1742|1741.8|1742.6|1742.2|1742.6|1742.4|1741.8|1741.6|10181
1623942070000|2021-06-17 15:01:10|1742.8|1742.4|1742|1741.6|1742.8|1742.4|1741.8|1741.4|14218
1623942080000|2021-06-17 15:01:20|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.2|1741|8542
1623942090000|2021-06-17 15:01:30|1741.8|1741.8|1741.8|1741.6|1741.8|1741.8|1741.8|1741.6|1096
1623942100000|2021-06-17 15:01:40|1742|1741.8|1742.4|1742.2|1742.8|1742.6|1741.8|1741.6|10602
1623942110000|2021-06-17 15:01:50|1742.2|1742|1742|1741.6|1742.4|1742.2|1741.8|1741.6|5471
1623942120000|2021-06-17 15:02:00|1742.2|1741.8|1742.4|1742|1742.4|1742.2|1742.2|1741.8|2032
1623942130000|2021-06-17 15:02:10|1742.2|1741.8|1741.6|1741.2|1742.2|1741.8|1741.4|1741|7712
1623942140000|2021-06-17 15:02:20|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741|3886
1623942150000|2021-06-17 15:02:30|1741.4|1741.4|1741.2|1741|1741.8|1741.6|1741.2|1741|3860
1623942160000|2021-06-17 15:02:40|1741|1740.8|1740.8|1740.6|1741|1740.8|1740.6|1740.2|5356
1623942170000|2021-06-17 15:02:50|1740.6|1740.4|1740.4|1740.2|1740.8|1740.6|1740|1739.8|24871
1623942180000|2021-06-17 15:03:00|1740.2|1740|1740.6|1740.4|1740.6|1740.4|1740.2|1740|3620
1623942190000|2021-06-17 15:03:10|1740.8|1740.6|1740|1739.8|1740.8|1740.6|1739.8|1739.6|13132
1623942200000|2021-06-17 15:03:20|1740.2|1740|1740.4|1740.2|1740.6|1740.4|1740.2|1740|2039
1623942210000|2021-06-17 15:03:30|1740.6|1740.4|1741.2|1740.8|1741.4|1740.8|1740.6|1740.4|10448
1623942220000|2021-06-17 15:03:40|1741|1740.6|1741|1740.6|1741.2|1740.6|1740.8|1740.6|1264
1623942230000|2021-06-17 15:03:50|1740.8|1740.4|1740.6|1740.2|1740.8|1740.6|1740.4|1740.2|4734
1623942240000|2021-06-17 15:04:00|1740.8|1740.4|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|2732
1623942250000|2021-06-17 15:04:10|1740.4|1740.2|1740.4|1740|1740.4|1740.2|1740.2|1740|4661
1623942260000|2021-06-17 15:04:20|1740.6|1740.2|1740.8|1740.4|1740.8|1740.6|1740.4|1740.2|6029
1623942270000|2021-06-17 15:04:30|1740.6|1740.6|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|1747
1623942280000|2021-06-17 15:04:40|1740.8|1740.4|1740.8|1740.4|1740.8|1740.6|1740.4|1740.2|2152
1623942290000|2021-06-17 15:04:50|1740.6|1740.2|1739.6|1739.2|1740.6|1740.2|1739.4|1739.2|19318
1623942300000|2021-06-17 15:05:00|1739.8|1739.4|1739.8|1739.4|1740|1739.8|1739.6|1739.2|14076
1623942310000|2021-06-17 15:05:10|1739.6|1739.8|1738.4|1738|1740|1739.8|1737.6|1737.4|30866
1623942320000|2021-06-17 15:05:20|1738.2|1737.8|1738.2|1737.8|1738.4|1738.2|1738|1737.8|8924
1623942330000|2021-06-17 15:05:30|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1737.6|1737.4|2899
1623942340000|2021-06-17 15:05:40|1738.4|1738|1738.4|1738|1738.4|1738.2|1738.2|1738|2200
1623942350000|2021-06-17 15:05:50|1738.2|1737.8|1738.2|1738|1738.4|1738.2|1738.2|1737.8|4284
1623942360000|2021-06-17 15:06:00|1738|1737.8|1738|1737.6|1738.2|1737.8|1737.6|1737.2|8197
1623942370000|2021-06-17 15:06:10|1738.2|1737.8|1738|1737.6|1738.6|1738.4|1738|1737.6|7715
1623942380000|2021-06-17 15:06:20|1738.2|1737.8|1738.4|1738|1738.4|1738|1738.2|1737.8|0
1623942390000|2021-06-17 15:06:30|1738.2|1737.8|1737.8|1737.4|1738.2|1738|1737.8|1737.4|3120
1623942400000|2021-06-17 15:06:40|1737.6|1737.2|1737.2|1736.8|1737.6|1737.4|1736.8|1736.6|5335
1623942410000|2021-06-17 15:06:50|1737|1736.6|1737.2|1737|1737.4|1737.2|1737|1736.6|3598
1623942420000|2021-06-17 15:07:00|1737|1736.8|1737.6|1737.4|1737.6|1737.4|1737|1736.8|4432
1623942440000|2021-06-17 15:07:20|1738|1737.6|1738|1737.6|1738|1737.8|1738|1737.6|5408
1623942450000|2021-06-17 15:07:30|1738.4|1737.8|1738.8|1738.4|1738.8|1738.4|1738.4|1737.8|8591
1623942460000|2021-06-17 15:07:40|1738.6|1738.2|1738.8|1738.6|1738.8|1738.6|1738.4|1738.2|8432
1623942470000|2021-06-17 15:07:50|1739|1738.8|1738.6|1738.2|1739|1738.8|1738.4|1738.2|5050
1623942480000|2021-06-17 15:08:00|1738.8|1738.4|1738.2|1738|1738.8|1738.4|1737.8|1737.6|5804
1623942490000|2021-06-17 15:08:10|1738.4|1737.8|1738.2|1737.8|1738.4|1738|1738|1737.8|2671
1623942500000|2021-06-17 15:08:20|1738|1738|1738.4|1738|1738.6|1738.4|1738|1737.8|7898
1623942510000|2021-06-17 15:08:30|1738.6|1738.2|1738.4|1738|1738.6|1738.2|1738.2|1738|7551
1623942520000|2021-06-17 15:08:40|1738.2|1738.2|1737.8|1737.4|1738.2|1738.2|1737.4|1737|22830
1623942530000|2021-06-17 15:08:50|1737.6|1737.2|1737.2|1736.8|1737.6|1737.4|1737|1736.6|6725
1623942540000|2021-06-17 15:09:00|1737.4|1737|1737.2|1736.8|1737.4|1737.2|1737|1736.6|14077
1623942550000|2021-06-17 15:09:10|1737|1736.6|1736.6|1736.4|1737.2|1736.8|1736.4|1736.2|5287
1623942560000|2021-06-17 15:09:20|1736.8|1736.6|1736.8|1736.4|1737|1736.8|1736.4|1736.2|4021
1623942570000|2021-06-17 15:09:30|1736.6|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|1235
1623942580000|2021-06-17 15:09:40|1737|1736.6|1737|1736.8|1737.2|1737|1736.8|1736.6|12145
1623942590000|2021-06-17 15:09:50|1736.8|1736.6|1736.8|1736.4|1737.2|1736.8|1736.8|1736.4|5236
1623942600000|2021-06-17 15:10:00|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1737|1736.6|1234
1623942610000|2021-06-17 15:10:10|1737|1736.6|1737.4|1737.2|1737.4|1737.2|1736.8|1736.6|13771
1623942620000|2021-06-17 15:10:20|1737.6|1737|1735.6|1735.2|1737.6|1737.2|1735.4|1735.2|10139
1623942630000|2021-06-17 15:10:30|1735.8|1735.4|1736|1735.6|1736|1735.6|1735.6|1735.2|7827
1623942640000|2021-06-17 15:10:40|1735.8|1735.8|1735.4|1735|1736|1735.8|1735.2|1735|16663
1623942650000|2021-06-17 15:10:50|1735.2|1735.2|1735.6|1735.4|1735.6|1735.4|1735.2|1735|6241
1623942660000|2021-06-17 15:11:00|1735.8|1735.6|1735.8|1735.6|1736.2|1736|1735.8|1735.6|9304
1623942670000|2021-06-17 15:11:10|1735.6|1735.4|1735.6|1735.4|1735.8|1735.6|1735.6|1735.2|6704
1623942680000|2021-06-17 15:11:20|1735.4|1735.2|1735.8|1735.4|1736|1735.6|1735.2|1735|9276
1623942690000|2021-06-17 15:11:30|1735.6|1735.2|1733.6|1733.2|1735.8|1735.4|1733.4|1733.2|16979
1623942700000|2021-06-17 15:11:40|1733.4|1733|1733.4|1733|1733.8|1733.6|1733|1732.8|27184
1623942710000|2021-06-17 15:11:50|1733.2|1732.8|1732.6|1732.2|1733.4|1733.2|1732.6|1732.2|16471
1623942720000|2021-06-17 15:12:00|1732.4|1732|1732.2|1732|1732.6|1732.2|1731.8|1731.4|15305
1623942730000|2021-06-17 15:12:10|1732.4|1732.2|1733|1732.8|1733|1732.8|1732.4|1732|4072
1623942740000|2021-06-17 15:12:20|1732.8|1732.6|1733.6|1733.2|1733.6|1733.2|1732.6|1732.2|9203
1623942750000|2021-06-17 15:12:30|1733.4|1733|1733.2|1732.8|1733.6|1733.2|1733|1732.8|6139
1623942760000|2021-06-17 15:12:40|1733.4|1733|1733.6|1733.2|1733.8|1733.6|1733.2|1732.8|7795
1623942770000|2021-06-17 15:12:50|1733.4|1733.4|1733.6|1733.2|1733.8|1733.4|1733.2|1732.8|4445
1623942780000|2021-06-17 15:13:00|1733.4|1733|1734.2|1733.8|1734.2|1734|1733.4|1733|4003
1623942790000|2021-06-17 15:13:10|1734|1733.6|1733.2|1732.8|1734.2|1733.8|1733|1732.8|8060
1623942800000|2021-06-17 15:13:20|1733.4|1733|1733.4|1733|1733.4|1733.2|1733.2|1732.8|2790
1623942810000|2021-06-17 15:13:30|1733.2|1732.8|1731.6|1731.2|1733.2|1732.8|1731.4|1731|8927
1623942820000|2021-06-17 15:13:40|1731.8|1731.4|1731.6|1731.4|1731.8|1731.6|1731.6|1731.2|9145
1623942830000|2021-06-17 15:13:50|1731.8|1731.6|1731.4|1731.2|1731.8|1731.6|1731.2|1731|1335
1623942840000|2021-06-17 15:14:00|1731.6|1731.4|1731.2|1730.8|1731.6|1731.4|1731|1730.8|7244
1623942850000|2021-06-17 15:14:10|1731|1730.6|1730.8|1730.6|1731|1730.6|1730.6|1730.4|1795
1623942860000|2021-06-17 15:14:20|1730.6|1730.4|1730.4|1730|1731|1730.6|1730.2|1730|21336
1623942870000|2021-06-17 15:14:30|1730.2|1730.2|1730.4|1730.2|1730.6|1730.4|1730|1729.8|13895
1623942880000|2021-06-17 15:14:40|1731|1730.4|1730.8|1730.4|1731.4|1730.6|1730.6|1730.2|44713
1623942890000|2021-06-17 15:14:50|1730.6|1730.6|1730.8|1730.4|1731|1730.6|1730.6|1730.2|8141
1623942900000|2021-06-17 15:15:00|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|326
1623942910000|2021-06-17 15:15:10|1731.4|1731|1730.8|1730.2|1731.6|1731|1730.8|1730.2|1214
1623942920000|2021-06-17 15:15:20|1730.6|1730.4|1730.2|1729.8|1730.6|1730.4|1730.2|1729.8|157
1623942930000|2021-06-17 15:15:30|1730|1729.4|1729.8|1729.2|1730|1729.4|1729.6|1729|925
1623942940000|2021-06-17 15:15:40|1729.6|1728.6|1729.4|1729|1729.6|1729|1729.2|1728.6|1244
1623942950000|2021-06-17 15:15:50|1729.8|1728.8|1730.6|1729.8|1730.6|1729.8|1729.8|1728.8|1309
1623942960000|2021-06-17 15:16:00|1730.8|1730.2|1730.4|1729.8|1730.8|1730.2|1730.2|1729.6|666
1623942970000|2021-06-17 15:16:10|1730.6|1730|1730.4|1729.8|1730.8|1730.2|1730.4|1729.8|1305
1623942980000|2021-06-17 15:16:20|1730.6|1730|1731|1730.4|1731|1730.4|1730.6|1730|651
1623942990000|2021-06-17 15:16:30||1730.2||1730.2||1730.2||1730.2|51
1623943000000|2021-06-17 15:16:40|1730.6|1730|1731.2|1730.6|1731.2|1730.6|1730.6|1730|1229
1623943010000|2021-06-17 15:16:50|1731|1730.4|1731|1730.2|1731|1730.4|1730.6|1730.2|3010
1623943020000|2021-06-17 15:17:00|1730.6|1730|1730.6|1730|1730.8|1730|1730.6|1730|471
1623943030000|2021-06-17 15:17:10|1730.4|1729.8|1730|1729.4|1730.8|1730.2|1730|1729.4|3086
1623943040000|2021-06-17 15:17:20|1729.8|1729.2|1729.2|1728.4|1729.8|1729.2|1729.2|1728.4|746
1623943050000|2021-06-17 15:17:30|1729|1728.8|1729|1728.4|1729.4|1728.8|1729|1728.4|626
1623943060000|2021-06-17 15:17:40|1728.8|1728.2|1728.6|1727.8|1728.8|1728.2|1728.4|1727.8|480
1623943070000|2021-06-17 15:17:50|1728|1728|1728.2|1727.6|1728.2|1728|1728|1727.4|423
1623943080000|2021-06-17 15:18:00|1728.4|1727.8|1727.6|1727|1728.4|1727.8|1727.6|1727|1386
1623943090000|2021-06-17 15:18:10|1727.4|1726.8|1727.4|1726.8|1727.4|1726.8|1727.4|1726.8|0
1623943100000|2021-06-17 15:18:20|1727.6|1727|1728.4|1727.8|1728.4|1727.8|1727.6|1727|415
1623943110000|2021-06-17 15:18:30|1728.2|1727.6|1728.4|1727.8|1728.4|1727.8|1728|1727.4|370
1623943120000|2021-06-17 15:18:40|1728.6|1728.2|1729|1728.6|1729|1728.6|1728.6|1728.2|579
1623943130000|2021-06-17 15:18:50|1728.6|1728.4|1728.6|1728|1728.6|1728.4|1728.6|1727.8|245
1623943140000|2021-06-17 15:19:00|1728.4|1727.8|1727.8|1727.4|1728.4|1727.8|1727.8|1727.4|300
1623943150000|2021-06-17 15:19:10|1727.6|1727.2|1728|1727.6|1728|1727.6|1727.6|1727.2|1010
1623943160000|2021-06-17 15:19:20||1727.4||1727.4||1727.4||1727.4|458
1623943170000|2021-06-17 15:19:30|1728.4|1727.8|1728.8|1728.2|1728.8|1728.2|1728.2|1727.8|1645
1623943180000|2021-06-17 15:19:40|1729.2|1728.6|1729.2|1728.6|1729.2|1728.6|1728.8|1728|1339
1623943190000|2021-06-17 15:19:50|1729.4|1728.8|1729.6|1729.2|1729.6|1729.2|1729.4|1728.8|2440
1623943200000|2021-06-17 15:20:00|1729.8|1729|1729.2|1728.6|1729.8|1729|1729.2|1728.6|972
1623943210000|2021-06-17 15:20:10|1729.6|1728.8|1729.4|1729|1729.6|1729|1729.4|1728.8|87
1623943220000|2021-06-17 15:20:20|1729.6||1729.6||1729.6||1729.6||1339
1623943230000|2021-06-17 15:20:30|1729.8|1729.2|1729|1728.6|1729.8|1729.2|1728.8|1728.4|2207
1623943240000|2021-06-17 15:20:40|1729.2|1728.8|1729.4|1729|1729.4|1729|1729.2|1728.8|219
1623943250000|2021-06-17 15:20:50|1729.2|1728.8|1729|1728.6|1729.4|1728.8|1729|1728.6|441
1623943260000|2021-06-17 15:21:00|1729.2|1728.8|1728.8|1728.4|1729.4|1728.8|1728.8|1728.4|2006
1623943270000|2021-06-17 15:21:10|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1729.2|1728.8|1218
1623943280000|2021-06-17 15:21:20|1729.8|1729.2|1730|1729.4|1730|1729.6|1729.8|1729.2|1169
1623943290000|2021-06-17 15:21:30|1729.8|1729.2|1729.8|1729.2|1729.8|1729.2|1729.8|1729.2|439
1623943300000|2021-06-17 15:21:40|1729.6|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|1706
1623943310000|2021-06-17 15:21:50|1730.6|1729.4|1730.8|1730.2|1730.8|1730.2|1730.6|1729.4|307
1623943320000|2021-06-17 15:22:00|1731|1730.4|1730.8|1730.2|1731|1730.4|1730.8|1730.2|1188
1623943330000|2021-06-17 15:22:10|1731|1730.6|1730.4|1730|1731|1730.6|1730.4|1730|864
1623943340000|2021-06-17 15:22:20|1730.2|1729.8|1730.4|1729.8|1730.4|1729.8|1730.2|1729.8|139
1623943350000|2021-06-17 15:22:30|1730.2||1730.4||1730.4||1730.2||0
1623943360000|2021-06-17 15:22:40|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|1372
1623943370000|2021-06-17 15:22:50|1729.4|1728.8|1729|1728.2|1729.4|1729|1729|1728.2|1476
1623943380000|2021-06-17 15:23:00|1728.8|1728|1728.2|1727.4|1728.8|1728|1728|1727.4|947
1623943390000|2021-06-17 15:23:10|1727.8|1727.2|1727.8|1727.4|1727.8|1727.4|1727.8|1727.2|262
1623943400000|2021-06-17 15:23:20|1727|1726.6|1727|1726.6|1727|1726.6|1727|1726.4|1681
1623943410000|2021-06-17 15:23:30|1727.2|1726.8|1727.4|1727|1727.4|1727|1727.2|1726.8|611
1623943420000|2021-06-17 15:23:40|1727.2|1726.8|1727.8|1727.2|1728|1727.4|1727.2|1726.8|135
1623943430000|2021-06-17 15:23:50|1727.6|1727|1727.8|1727.2|1727.8|1727.2|1727.4|1727|0
1623943440000|2021-06-17 15:24:00|1727.6|1727|1727.4|1727|1727.8|1727.2|1727.4|1726.8|548
1623943450000|2021-06-17 15:24:10|1727|1726.4|1726.6|1726.2|1727.2|1726.8|1726.6|1726|345
1623943460000|2021-06-17 15:24:20|1726.8|1726|1726.6|1726.2|1726.8|1726.4|1726.6|1726|323
1623943470000|2021-06-17 15:24:30|1726.8|1726|1726.2|1725.6|1726.8|1726|1726.2|1725.6|1891
1623943480000|2021-06-17 15:24:40|1726|1725.4|1726.2|1725.6|1726.2|1725.6|1726|1725.4|177
1623943490000|2021-06-17 15:24:50|1726|1725.2|1725.8|1725.2|1726|1725.2|1725.8|1725.2|120
1623943500000|2021-06-17 15:25:00|1726|1725.6|1726|1725.4|1726.2|1725.8|1726|1725.2|99
1623943510000|2021-06-17 15:25:10|1726.6|1726|1726.4|1726|1726.8|1726.4|1726.4|1726|379
1623943520000|2021-06-17 15:25:20||1725.8||1726||1726||1725.8|303
1623943530000|2021-06-17 15:25:30|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.6|484
1623943540000|2021-06-17 15:25:40|1726|1725.6|1726.2|1725.8|1726.2|1725.8|1726|1725.6|565
1623943550000|2021-06-17 15:25:50|1726|1725.6|1726|1725.6|1726|1725.6|1726|1725.6|203
1623943560000|2021-06-17 15:26:00|1726.2|1725.8|1727|1726.4|1727|1726.4|1726.2|1725.8|1016
1623943570000|2021-06-17 15:26:10|1726.8|1727|1727.2|1726.6|1727.4|1727|1726.8|1726.6|771
1623943580000|2021-06-17 15:26:20|1727.4|1727|1727.4|1726.8|1727.6|1727.2|1727.4|1726.8|637
1623943590000|2021-06-17 15:26:30|1727.2|1726.6|1727.6|1727.2|1727.6|1727.2|1727.2|1726.6|1381
1623943600000|2021-06-17 15:26:40|1727.8|1726.8|1727.4|1726.8|1727.8|1727.4|1727|1726.4|2557
1623943610000|2021-06-17 15:26:50|1727.2|1726.4|1726.6|1726|1727.2|1726.6|1726.6|1726|4
1623943620000|2021-06-17 15:27:00|1726.8|1726.4|1726.8|1726.2|1726.8|1726.4|1726.6|1726|2463
1623943630000|2021-06-17 15:27:10|1727|1726.6|1726.4|1725.8|1727|1726.6|1726.4|1725.8|1282
1623943640000|2021-06-17 15:27:20|1726.2|1725.6|1725.2|1724.6|1726.2|1725.6|1725.2|1724.6|1423
1623943650000|2021-06-17 15:27:30|1725.4|1724.8|1725.4|1725|1725.4|1725|1725|1724.6|3178
1623943660000|2021-06-17 15:27:40|1725.2|1724.6|1725|1724.6|1725.2|1724.6|1725|1724.4|586
1623943670000|2021-06-17 15:27:50|1725.2|1724.8|1725.2|1724.8|1725.4|1724.8|1725|1724.6|4890
1623943680000|2021-06-17 15:28:00|1725|1724.6|1725|1724.6|1725.2|1724.8|1725|1724.6|559
1623943690000|2021-06-17 15:28:10|1724.8|1724.4|1724.8|1724.2|1724.8|1724.6|1724.6|1724.2|650
1623943700000|2021-06-17 15:28:20|1724.6|1724.4|1724.6|1724|1724.6|1724.4|1724.6|1724|484
1623943710000|2021-06-17 15:28:30|1724.8|1723.8|1724.2|1723.8|1724.8|1723.8|1724.2|1723.8|1026
1623943720000|2021-06-17 15:28:40|1724.4|1723.6|1724.4|1723.8|1724.4|1723.8|1724.4|1723.6|700
1623943730000|2021-06-17 15:28:50|||||||||366
1623943740000|2021-06-17 15:29:00|1724.6|1724|1725|1724.4|1725|1724.4|1724.6|1724|254
1623943750000|2021-06-17 15:29:10|1725.4|1725|1724.6|1724|1725.8|1725.2|1724.6|1724|1739
1623943760000|2021-06-17 15:29:20|1724.8|1724.2|1724.4|1724|1724.8|1724.2|1724.4|1723.8|997
1623943770000|2021-06-17 15:29:30|1724.6|1723.8|1724.6|1724|1724.8|1724|1724.4|1723.8|685
1623943780000|2021-06-17 15:29:40|1725|1724.6|1724.8|1724|1725|1724.6|1724.8|1724|1216
1623943790000|2021-06-17 15:29:50|1725.4|1724.2|1725.4|1724.4|1725.4|1724.6|1725.2|1724.2|605
1623999600000|2021-06-18 07:00:00|1720.2|1720|1720.2|1719.2|1720.4|1720.2|1718.2|1717|167852
1623999610000|2021-06-18 07:00:10|1720|1719.4|1718.6|1718|1720.2|1719.6|1718.2|1717.8|16474
1623999620000|2021-06-18 07:00:20|1718.2|1717.8|1716.4|1715.8|1718.6|1718|1716.4|1715.8|27783
1623999630000|2021-06-18 07:00:30|1716.2|1715.2|1715.8|1715.2|1717|1716.2|1715.6|1715|4334
1623999640000|2021-06-18 07:00:40|1715.6|1715|1715.8|1714.6|1716.2|1716|1715.4|1714.6|10280
1623999650000|2021-06-18 07:00:50|1716|1714.8|1718|1717|1718.4|1717|1716|1714.8|5980
1623999660000|2021-06-18 07:01:00|1717.8|1716.8|1717|1716.4|1718|1717.2|1716.4|1715.6|7446
1623999670000|2021-06-18 07:01:10|1716.8|1716.2|1717.2|1716|1718.2|1717.2|1716.6|1715.8|12354
1623999680000|2021-06-18 07:01:20|1717.4|1715.6|1716.8|1716.4|1717.4|1716.4|1716.4|1715.6|9070
1623999690000|2021-06-18 07:01:30|1717.2|1716.6|1717|1716.2|1717.8|1717|1717|1716.2|1383
1623999700000|2021-06-18 07:01:40|1716.8|1716|1718|1717.2|1718.6|1717.8|1716.6|1716|20957
1623999710000|2021-06-18 07:01:50|1717.8|1717.4|1717.8|1717|1718|1717.4|1717.8|1717|492
1623999720000|2021-06-18 07:02:00|1718|1717.2|1716.4|1715.6|1719.2|1718|1714.8|1714.2|38875
1623999730000|2021-06-18 07:02:10|1716.6|1715.8|1716|1715.4|1717.2|1716.4|1715.8|1715|2659
1623999740000|2021-06-18 07:02:20|1716.2|1716|1716.8|1716|1717|1716.8|1716|1715.4|6253
1623999750000|2021-06-18 07:02:30|1717|1716.2|1716.8|1716|1717|1716.4|1716.8|1716|4583
1623999760000|2021-06-18 07:02:40|1717|1716.2|1717|1716.2|1717|1716.2|1716.6|1715.8|292
1623999770000|2021-06-18 07:02:50|1717.4|1716.4|1718.8|1717.8|1719|1718.2|1717.4|1716.4|336
1623999780000|2021-06-18 07:03:00|1718|1718|1718.4|1717.8|1718.8|1718.2|1718|1717.8|2928
1623999790000|2021-06-18 07:03:10|1718.6|1717.6|1719.4|1718.6|1719.8|1719.4|1718.2|1717.2|2727
1623999800000|2021-06-18 07:03:20|1719.2|1718.8|1719.6|1718.8|1719.8|1719|1719|1718.6|5861
1623999810000|2021-06-18 07:03:30|1719.4|1718.6|1718.6|1718|1719.4|1719|1718.4|1718|11851
1623999820000|2021-06-18 07:03:40|1718.8|1718.2|1718.8|1718|1719|1718.8|1718.6|1718|7660
1623999830000|2021-06-18 07:03:50|1719|1718.2|1719.2|1718.6|1719.2|1719|1718.8|1718.2|3724
1623999840000|2021-06-18 07:04:00|1719.4|1719|1720.2|1719.6|1720.4|1719.6|1719.4|1719|8695
1623999850000|2021-06-18 07:04:10|1720|1719.4|1719.8|1719.4|1720.2|1720|1719.8|1719.4|1242
1623999860000|2021-06-18 07:04:20|1720|1719.6|1719.6|1719|1720.2|1719.6|1719|1718.4|6238
1623999870000|2021-06-18 07:04:30|1719.4|1718.8|1719.4|1719|1719.4|1719|1719|1718.6|3609
1623999880000|2021-06-18 07:04:40|1719.2|1718.6|1719|1718.4|1719.2|1718.8|1718.8|1718.4|2825
1623999890000|2021-06-18 07:04:50|1718.8|1718.2|1718.8|1718.2|1719|1718.4|1718.6|1718|4777
1623999900000|2021-06-18 07:05:00|1719|1718|1719.2|1718.4|1719.2|1718.4|1717|1716.6|12885
1623999910000|2021-06-18 07:05:10|1719.4|1718.6|1718.2|1717.8|1719.6|1719.2|1718.2|1717.6|11461
1623999920000|2021-06-18 07:05:20|1718.4|1718|1719.2|1718.6|1719.4|1718.6|1718.2|1717.8|5904
1623999930000|2021-06-18 07:05:30|1719|1718.4|1719.2|1718.2|1719.4|1719|1719|1718.2|311
1623999940000|2021-06-18 07:05:40|1719|1718|1717.4|1716.8|1719|1718.2|1717.2|1716.8|4876
1623999950000|2021-06-18 07:05:50|1717.2|1716.6|1717.2|1716.4|1717.4|1717|1716.6|1716.2|6435
1623999960000|2021-06-18 07:06:00|1717|1716.6|1719|1718|1719|1718|1716.8|1716.6|3293
1623999970000|2021-06-18 07:06:10|1718.8|1718.2|1719.4|1719|1720|1719.2|1718.8|1718.2|2122
1623999980000|2021-06-18 07:06:20|1719.6|1719.2|1719.8|1719.4|1719.8|1719.6|1719.6|1719.2|718
1623999990000|2021-06-18 07:06:30|1720|1719.6|1719.8|1719.2|1720|1719.6|1719.4|1719|2783
1624000000000|2021-06-18 07:06:40|1720|1719.4|1719.8|1719.2|1720|1719.4|1719.6|1719.2|1923
1624000010000|2021-06-18 07:06:50|1720|1719.4|1720.2|1719.6|1720.4|1720.2|1720|1719.4|4698
1624000020000|2021-06-18 07:07:00|1719.8|1719.4|1720.6|1720|1721|1720.4|1719.8|1719.4|5425
1624000040000|2021-06-18 07:07:20|1720.8|1720.2|1719.8|1719.2|1720.8|1720.4|1719.6|1719.2|2917
1624000050000|2021-06-18 07:07:30|||||||||78
1624000060000|2021-06-18 07:07:40|1720.2|1719.4|1722.6|1722|1722.6|1722|1720.2|1719.4|2309
1624000070000|2021-06-18 07:07:50|1722.4|1721.8|1722.2|1721.6|1722.6|1722.2|1721.8|1721.2|7178
1624000080000|2021-06-18 07:08:00|1722.4|1721.8|1723.6|1722.8|1724|1723.4|1722.4|1721.8|2936
1624000090000|2021-06-18 07:08:10|1723.4|1722.6|1723|1722.4|1723.4|1722.6|1722.4|1721.8|2506
1624000100000|2021-06-18 07:08:20|1722.8|1722.2|1722.2|1721.6|1723|1722.6|1722|1721.4|3979
1624000110000|2021-06-18 07:08:30|1722|1721.4|1721.4|1721.2|1722|1721.4|1721.4|1721|595
1624000120000|2021-06-18 07:08:40|1721|1721|1721.2|1720.8|1721.4|1721.2|1721|1720.4|12095
1624000130000|2021-06-18 07:08:50|1721|1720.4|1720|1719.2|1721.2|1720.4|1719.6|1719|3880
1624000140000|2021-06-18 07:09:00|1719.8|1719.4|1720|1719.4|1720.4|1720|1719.8|1719.4|5294
1624000150000|2021-06-18 07:09:10|1719.8|1719.6|1717.4|1716.8|1720.2|1719.6|1717.4|1716.6|11375
1624000160000|2021-06-18 07:09:20|1717.6|1717|1718.8|1718|1718.8|1718|1717.6|1717|9443
1624000170000|2021-06-18 07:09:30|1719|1718.2|1718.2|1717.6|1719.2|1718.8|1718.2|1717.6|7615
1624000180000|2021-06-18 07:09:40|1718.4|1717.8|1717.8|1717|1718.4|1718|1717|1716.4|4499
1624000190000|2021-06-18 07:09:50|1717.6|1717.2|1717.8|1717|1718|1717.4|1717.6|1717|0
1624000200000|2021-06-18 07:10:00|1717.6|1716.8|1716.4|1715.8|1717.6|1716.8|1716.2|1715.6|17423
1624000210000|2021-06-18 07:10:10|1716.6|1716|1715.6|1715|1716.6|1716.2|1715.4|1715|11915
1624000220000|2021-06-18 07:10:20|1715.8|1715.2|1716|1715.6|1716.2|1715.8|1715.6|1715.2|5024
1624000230000|2021-06-18 07:10:30|1715.8|1715.4|1714.8|1714.4|1716|1715.4|1714.8|1714.2|14118
1624000240000|2021-06-18 07:10:40|1714.6|1714.2|1713.8|1713.4|1714.6|1714.2|1713.4|1713|8948
1624000250000|2021-06-18 07:10:50|1714|1713.6|1715.2|1714.8|1715.4|1714.8|1714|1713.6|6621
1624000260000|2021-06-18 07:11:00|1715|1714.6|1715|1714.4|1715.4|1715|1714.6|1714.2|4083
1624000270000|2021-06-18 07:11:10|1715.2|1714.6|1714.6|1714.2|1715.6|1715.4|1714.4|1714|12998
1624000280000|2021-06-18 07:11:20|1714.4|1714|1714.2|1713.6|1714.4|1714.2|1714.2|1713.6|1655
1624000290000|2021-06-18 07:11:30|1714|1713.4|1714.4|1713.8|1714.4|1713.8|1713.6|1713.2|3337
1624000300000|2021-06-18 07:11:40|1714.2|1713.6|1714.6|1714.2|1714.6|1714.2|1714|1713.6|999
1624000310000|2021-06-18 07:11:50|1714.4|1714|1714.4|1714|1715|1714.6|1714.2|1714|7596
1624000320000|2021-06-18 07:12:00|1714.2|1713.8|1712.6|1712.2|1714.6|1714.2|1712.2|1711.8|32620
1624000330000|2021-06-18 07:12:10|1713|1712.4|1711.6|1711.4|1713|1712.4|1711.6|1711.4|4297
1624000340000|2021-06-18 07:12:20|1711.8|1711|1711.6|1711.2|1712|1711.4|1711.2|1710.6|18017
1624000350000|2021-06-18 07:12:30|1711.4|1711|1711.2|1710.6|1711.8|1711.4|1711.2|1710.6|8498
1624000360000|2021-06-18 07:12:40|1711.6|1710.8|1711.4|1710.6|1711.6|1711|1711|1710.6|6896
1624000370000|2021-06-18 07:12:50|1711.6|1710.8|1711.4|1710.8|1711.6|1711|1711.4|1710.6|4000
1624000380000|2021-06-18 07:13:00|1711.6|1711|1712.8|1712|1712.8|1712|1711.6|1711|3755
1624000390000|2021-06-18 07:13:10|1712.6|1711.6|1712.6|1712|1712.6|1712|1712.2|1711.6|6196
1624000400000|2021-06-18 07:13:20|1712.4|1712.2|1713|1712.2|1713|1712.6|1712.4|1712|765
1624000410000|2021-06-18 07:13:30|1713.2|1712.4|1713.8|1713.2|1714.2|1713.6|1713|1712.4|8843
1624000420000|2021-06-18 07:13:40|1714|1713.4|1714|1713.4|1714.2|1714|1713.4|1713|7046
1624000430000|2021-06-18 07:13:50|1713.8|1713.2|1712.4|1711.8|1713.8|1713.2|1712.2|1711.6|10918
1624000440000|2021-06-18 07:14:00|1712.2|1711.6|1712.6|1711.8|1712.6|1711.8|1711.8|1711.6|928
1624000450000|2021-06-18 07:14:10|1712.2|1712.2|1713.2|1712.6|1713.2|1712.6|1712.2|1711.8|2300
1624000460000|2021-06-18 07:14:20|1713|1712.8|1714|1713.4|1714|1713.4|1713|1712.6|8706
1624000470000|2021-06-18 07:14:30|1714.2|1713.6|1713.4|1713|1714.2|1714|1713|1712.8|9978
1624000480000|2021-06-18 07:14:40|1713.6|1713.2|1713.6|1713.4|1713.8|1713.4|1713.4|1713|2336
1624000490000|2021-06-18 07:14:50|1713.8|1713.2|1712.2|1711.8|1713.8|1713.4|1712.2|1711.8|16888
1624000500000|2021-06-18 07:15:00|1712|1711.6|1712.2|1711.6|1712.4|1711.8|1709.8|1709.2|49121
1624000510000|2021-06-18 07:15:10|1712.4|1711.8|1712.4|1712|1712.6|1712.4|1712|1711.6|8932
1624000520000|2021-06-18 07:15:20|1712.2|1711.8|1712|1711.4|1712.2|1711.8|1711.8|1711.4|8328
1624000530000|2021-06-18 07:15:30|1711.8|1711.6|1710.4|1710|1712|1711.8|1710.4|1710|13062
1624000540000|2021-06-18 07:15:40|1710.6|1710.2|1712.8|1712.6|1712.8|1712.6|1710.6|1710.2|9099
1624000550000|2021-06-18 07:15:50|1712.6|1712.4|1712|1711.6|1712.8|1712.4|1712|1711.6|3128
1624000560000|2021-06-18 07:16:00|1712.2|1711.8|1712|1711.6|1713|1712.6|1712|1711.6|9848
1624000570000|2021-06-18 07:16:10|1711.6|1711.4|1712.4|1712|1712.4|1712|1711.6|1711.4|10408
1624000580000|2021-06-18 07:16:20|1712.6|1712.2|1712.4|1712.2|1712.6|1712.4|1712.2|1712|5570
1624000590000|2021-06-18 07:16:30|1712.6|1712.4|1711.8|1711.6|1713|1712.6|1711.6|1711.2|17811
1624000600000|2021-06-18 07:16:40|1712|1711.8|1713|1712.8|1713|1712.8|1711.8|1711.6|1453
1624000610000|2021-06-18 07:16:50|1713.2|1713|1712.6|1712.2|1713.2|1713|1712.6|1712.2|3541
1624000620000|2021-06-18 07:17:00|1712.4|1712|1712.6|1712.4|1712.8|1712.6|1712.2|1711.8|6916
1624000630000|2021-06-18 07:17:10|1712.8|1712.6|1713.2|1713|1713.2|1713|1712.8|1712.6|663
1624000640000|2021-06-18 07:17:20|1713|1712.8|1713.2|1712.4|1713.2|1712.8|1713|1712.4|1322
1624000650000|2021-06-18 07:17:30|1713|1713|1714|1713.4|1714.4|1714|1713|1712.8|4240
1624000660000|2021-06-18 07:17:40|1714.2|1713.6|1714.8|1714.4|1714.8|1714.6|1714.2|1713.6|4854
1624000670000|2021-06-18 07:17:50|1714.6|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|1306
1624000680000|2021-06-18 07:18:00|1714.6|1714.2|1715.6|1715.2|1715.6|1715.2|1714.6|1714.2|9379
1624000690000|2021-06-18 07:18:10|1715.2|1715|1715.8|1715.4|1715.8|1715.4|1715.2|1714.8|15991
1624000700000|2021-06-18 07:18:20|1716|1715.6|1716.2|1715.8|1716.4|1715.8|1715.6|1715.4|3000
1624000710000|2021-06-18 07:18:30|1716.4|1716|1716.4|1716.2|1716.8|1716.2|1716.2|1716|0
1624000720000|2021-06-18 07:18:40|1716.6|1716.4|1716.6|1716.4|1716.8|1716.6|1716.6|1716.2|4015
1624000730000|2021-06-18 07:18:50|1716.8|1716.6|1716.8|1716.4|1717.2|1716.8|1716.6|1716.4|1093
1624000740000|2021-06-18 07:19:00|1717|1716.6|1717|1716.4|1717|1716.6|1716.6|1716.2|5778
1624000750000|2021-06-18 07:19:10|1716.8|1716.2|1716.8|1716.4|1717.2|1716.6|1716.2|1716|7381
1624000760000|2021-06-18 07:19:20|1716.6|1716.2|1717.4|1717|1717.4|1717.2|1716.2|1716|9697
1624000770000|2021-06-18 07:19:30|1717.2|1717.2|1717.2|1717|1717.6|1717.4|1717.2|1717|11351
1624000780000|2021-06-18 07:19:40|1717|1716.6|1717.4|1717|1717.4|1717.2|1717|1716.6|2255
1624000800000|2021-06-18 07:20:00|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1716.8|1716.6|6260
1624000810000|2021-06-18 07:20:10|1717.4|1717|1717.4|1717.2|1717.6|1717.2|1717.4|1717|271
1624000820000|2021-06-18 07:20:20|1717.6|1717.4|1718.8|1718.6|1718.8|1718.6|1717.6|1717.2|7839
1624000830000|2021-06-18 07:20:30|1719|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|1024
1624000840000|2021-06-18 07:20:40|1718.8|1718.8|1719.4|1719.2|1719.4|1719.2|1718.8|1718.8|5730
1624000850000|2021-06-18 07:20:50|1719.2|1719|1719.2|1719|1719.4|1719|1719.2|1718.6|907
1624000860000|2021-06-18 07:21:00|1719.6|1719.2|1719.6|1719.4|1720|1719.8|1719.4|1719|3819
1624000870000|2021-06-18 07:21:10|1719.8|1719.6|1720.4|1720|1720.6|1720.2|1719.8|1719.6|1988
1624000880000|2021-06-18 07:21:20|1720.2|1720.2|1719.8|1719.4|1720.2|1720.2|1719.6|1719.4|996
1624000890000|2021-06-18 07:21:30|1720|1719.6|1720.8|1720.4|1720.8|1720.4|1720|1719.4|2207
1624000900000|2021-06-18 07:21:40|1720.6|1720.2|1720.6|1720.2|1720.6|1720.2|1720.4|1720.2|0
1624000910000|2021-06-18 07:21:50|1720.4|1720.4|1720.2|1720|1720.8|1720.4|1720.2|1720|1080
1624000920000|2021-06-18 07:22:00|1720.4|1720.2|1720.6|1720.2|1721|1720.6|1720.2|1720|3157
1624000930000|2021-06-18 07:22:10|1720.4|1720|1720.8|1720.4|1720.8|1720.4|1720|1719.6|28013
1624000940000|2021-06-18 07:22:20|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|370
1624000950000|2021-06-18 07:22:30|1720.4|1720|1720.2|1719.6|1720.4|1720|1719.8|1719.4|1525
1624000960000|2021-06-18 07:22:40|1720.4|1719.8|1720.2|1719.8|1720.6|1720.2|1720.2|1719.8|172
1624000970000|2021-06-18 07:22:50|1720.4|1719.6|1720|1719.4|1720.4|1720|1719.6|1719.4|2732
1624000980000|2021-06-18 07:23:00|1720.2|1719.6|1720.8|1720.2|1721|1720.8|1720|1719.6|7505
1624000990000|2021-06-18 07:23:10|1721|1720.4|1721.2|1720.6|1721.2|1720.8|1720.8|1720.4|1070
1624001000000|2021-06-18 07:23:20||1720.8||1720.6||1720.8||1720.6|0
1624001010000|2021-06-18 07:23:30|1721.4|1720.8|1721.4|1721.2|1721.6|1721.2|1721.4|1720.8|639
1624001020000|2021-06-18 07:23:40|1721.2|1721|1720.8|1720.2|1721.2|1721|1720.6|1720.2|3923
1624001030000|2021-06-18 07:23:50|1720.6|1720|1720|1719.6|1720.6|1720.2|1719.6|1719.4|6592
1624001040000|2021-06-18 07:24:00|1720.2|1719.8|1719.8|1719.2|1720.2|1720|1719.2|1719|8400
1624001050000|2021-06-18 07:24:10|1719.6|1719.4|1720|1719.4|1720|1719.6|1719.6|1719.4|2974
1624001060000|2021-06-18 07:24:20|1720.2|1719.6|1720.8|1720.4|1721.2|1720.8|1720.2|1719.6|9381
1624001070000|2021-06-18 07:24:30|1721|1720.6|1721.2|1720.6|1721.2|1720.8|1720.6|1720.4|4176
1624001080000|2021-06-18 07:24:40|1721||1721||1721||1721||0
1624001090000|2021-06-18 07:24:50|1720.8|1720.4|1720.4|1720.2|1721|1720.6|1720.4|1720.2|2150
1624001100000|2021-06-18 07:25:00|1720.6|1720.4|1720.6|1720|1720.8|1720.4|1720.2|1720|2655
1624001110000|2021-06-18 07:25:10|1720.8|1720.2|1721.2|1720.8|1721.2|1721|1720.8|1720.2|2141
1624001120000|2021-06-18 07:25:20|1721|1720.6|1720.8|1720.6|1721.2|1720.8|1720.8|1720.6|2905
1624001130000|2021-06-18 07:25:30|1720.6|1720.4|1721.4|1721|1721.4|1721.2|1720.4|1720.2|2275
1624001140000|2021-06-18 07:25:40|1721.2|1720.8|1720.2|1719.8|1721.4|1721|1720.2|1719.8|3810
1624001150000|2021-06-18 07:25:50|1720.4|1720|1720.4|1720|1720.6|1720.2|1720|1720|317
1624001160000|2021-06-18 07:26:00|1720.2|1719.8|1720.4|1720|1720.6|1720.2|1720.2|1719.8|1570
1624001170000|2021-06-18 07:26:10|1720.6|1720.2|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|1071
1624001180000|2021-06-18 07:26:20|1720.8|1720.4|1720.6|1720.2|1721|1720.6|1720.2|1720|4470
1624001190000|2021-06-18 07:26:30|1720.4||1720.4||1720.4||1720.4||5
1624001200000|2021-06-18 07:26:40|1720.6|1720.4|1720.4|1720|1720.6|1720.4|1720.4|1720|640
1624001210000|2021-06-18 07:26:50|1720.6|1720.2|1720.8|1720.4|1721|1720.6|1720.4|1720|3760
1624001220000|2021-06-18 07:27:00|1720.6|1720.6|1720.4|1720|1720.6|1720.6|1720.4|1720|1266
1624001230000|2021-06-18 07:27:10|1720.2|1719.8|1718.8|1718.6|1720.2|1719.8|1718.8|1718.4|5793
1624001240000|2021-06-18 07:27:20|1718.6|1718.4|1718.2|1717.8|1718.6|1718.4|1718.2|1717.8|2116
1624001250000|2021-06-18 07:27:30|1718.4|1718|1718.6|1718|1718.8|1718.4|1718.4|1717.8|3100
1624001260000|2021-06-18 07:27:40|1718.8|1718.4|1718.8|1718.4|1719.2|1718.8|1718.8|1718.4|6198
1624001270000|2021-06-18 07:27:50|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718|1134
1624001280000|2021-06-18 07:28:00|1718.8|1718.4|1719.4|1719|1719.6|1719.2|1718.4|1718|4582
1624001290000|2021-06-18 07:28:10|1719.6|1719.2|1719|1718.4|1719.6|1719.4|1719|1718.4|3740
1624001300000|2021-06-18 07:28:20|1718.8|1718.2|1718.4|1717.8|1718.8|1718.2|1718.2|1717.8|4468
1624001310000|2021-06-18 07:28:30|1718.2|1717.6|1717.8|1717.4|1718.2|1717.6|1717.6|1717.4|1902
1624001320000|2021-06-18 07:28:40|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|350
1624001330000|2021-06-18 07:28:50|1718|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.6|1802
1624001340000|2021-06-18 07:29:00|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717.2|1717|4005
1624001350000|2021-06-18 07:29:10|1717.2|1717.2|1717.6|1717.4|1717.6|1717.4|1717.2|1716.8|5499
1624001360000|2021-06-18 07:29:20|1717.8|1717.6|1717|1716.8|1717.8|1717.6|1717|1716.8|3630
1624001370000|2021-06-18 07:29:30|1716.8|1716.6|1717.2|1716.8|1717.2|1717|1716.6|1716.2|2479
1624001380000|2021-06-18 07:29:40||1717||1717||1717||1716.8|0
1624001390000|2021-06-18 07:29:50|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|5000
1624001400000|2021-06-18 07:30:00|1717.4|1716.6|1715.8|1715.4|1717.4|1716.6|1715.8|1715.4|2685
1624001410000|2021-06-18 07:30:10|1716|1715.6|1715.8|1715.4|1716.2|1715.8|1715.6|1715.4|3855
1624001420000|2021-06-18 07:30:20|1715.6|1715|1716|1715.8|1716.2|1715.8|1715.6|1715|8458
1624001430000|2021-06-18 07:30:30|1716.2|1715.6|1715|1714.8|1716.2|1715.6|1715|1714.6|2425
1624001440000|2021-06-18 07:30:40|1715.2|1714.6|1715.2|1714.8|1715.4|1715.2|1714.8|1714.6|6694
1624001450000|2021-06-18 07:30:50|1715|1714.6|1715.8|1715.4|1715.8|1715.4|1714.8|1714.6|6684
1624001460000|2021-06-18 07:31:00|1715.6|1715.2|1715.8|1715.6|1715.8|1715.6|1715.6|1715.2|1709
1624001470000|2021-06-18 07:31:10|1716|1715.8|1716|1715.6|1716|1715.8|1716|1715.6|212
1624001480000|2021-06-18 07:31:20|1715.8|1715.4|1715|1714.6|1715.8|1715.4|1714.8|1714.6|6637
1624001490000|2021-06-18 07:31:30|1714.8|1714.4|1714|1713.6|1714.8|1714.4|1714|1713.6|11098
1624001500000|2021-06-18 07:31:40|1713.8|1713.4|1714.2|1713.6|1714.2|1713.8|1713.4|1713.2|3082
1624001510000|2021-06-18 07:31:50|1714|1713.8|1714.2|1713.6|1714.2|1713.8|1714|1713.6|200
1624001530000|2021-06-18 07:32:10|1714|1713.8|1713.6|1713.4|1714|1713.8|1713.6|1713.4|2933
1624001540000|2021-06-18 07:32:20|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1713|2455
1624001550000|2021-06-18 07:32:30|1713.6|1713.2|1714.2|1713.8|1714.2|1713.8|1713.6|1713.2|861
1624001560000|2021-06-18 07:32:40|1714|1713.6|1714.2|1713.8|1714.2|1714|1713.8|1713.6|982
1624001570000|2021-06-18 07:32:50|1714|1713.6|1714|1713.6|1714|1713.6|1713.8|1713.6|100
1624001580000|2021-06-18 07:33:00|1714.2|1713.8|1714.2|1714|1714.2|1714|1714|1713.6|7057
1624001610000|2021-06-18 07:33:30|1714|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|585
1624001620000|2021-06-18 07:33:40|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|3800
1624001630000|2021-06-18 07:33:50|1714||1714.2||1714.2||1714||0
1624001640000|2021-06-18 07:34:00|1714|1713.6|1713.6|1713.4|1714.2|1714|1713.6|1713.4|9374
1624001650000|2021-06-18 07:34:10|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|1713.8|1713.4|270
1624001660000|2021-06-18 07:34:20|1713.6|1713.4|1712.4|1712.2|1714|1713.6|1712.4|1712.2|10101
1624001670000|2021-06-18 07:34:30|1712.6|1712.4|1712.6|1712.2|1712.8|1712.4|1712.6|1712|2555
1624001690000|2021-06-18 07:34:50|1712.4||1712.4||1712.6||1712.4||4252
1624001700000|2021-06-18 07:35:00|1712.6|1712|1713.6|1713.2|1713.6|1713.2|1712.2|1712|11795
1624001710000|2021-06-18 07:35:10|1713.8|1713.4|1714.4|1714|1714.6|1714.2|1713.8|1713.4|4061
1624001720000|2021-06-18 07:35:20|1714.2|1713.8|1714.2|1714|1714.2|1714|1713.8|1713.6|5567
1624001730000|2021-06-18 07:35:30|1714.4|1713.8|1714.6|1714.2|1714.6|1714.2|1714.2|1713.8|2136
1624001740000|2021-06-18 07:35:40|1714.4|1714|1714|1713.6|1714.8|1714.4|1714|1713.6|4877
1624001750000|2021-06-18 07:35:50|1714.2|1713.8|1714.4|1714|1714.6|1714.4|1714|1713.8|3257
1624001760000|2021-06-18 07:36:00|1714.2|1713.8|1714.8|1714.2|1715|1714.2|1714.2|1713.8|1453
1624001770000|2021-06-18 07:36:10|1714.6||1714.6||1714.6||1714.6||0
1624001780000|2021-06-18 07:36:20|1714.8|1714.4|1714.6|1714.4|1715|1714.6|1714.4|1714|5271
1624001790000|2021-06-18 07:36:30|1714.8|1714.6|1715|1714.4|1715|1714.8|1714.8|1714.4|2233
1624001800000|2021-06-18 07:36:40|1714.8|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.4|118
1624001810000|2021-06-18 07:36:50|1715|1714.6|1714.8|1714.6|1715|1714.6|1714.8|1714.6|499
1624001820000|2021-06-18 07:37:00|1714.6|1714.4|1714.8|1714.4|1715|1714.6|1714.4|1714|3461
1624001830000|2021-06-18 07:37:10|1715|1714.6|1715.2|1715|1715.2|1715|1715|1714.6|3423
1624001840000|2021-06-18 07:37:20|1715.4|1715.2|1716.2|1715.8|1716.2|1715.8|1715.4|1715|6027
1624001850000|2021-06-18 07:37:30|1716|1715.6|1715|1714.8|1716|1715.8|1715|1714.6|2949
1624001860000|2021-06-18 07:37:40|1715.2|1715|1715.4|1715.2|1715.6|1715.4|1715.2|1715|946
1624001870000|2021-06-18 07:37:50|1715.2|1715|1715.4|1715|1715.6|1715.2|1715.2|1715|3283
1624001880000|2021-06-18 07:38:00|1715.2|1715.2|1714.4|1714.2|1715.6|1715.2|1714.4|1714.2|15063
1624001890000|2021-06-18 07:38:10|1714.2|1714|1714.2|1713.8|1714.2|1714|1714|1713.8|0
1624001900000|2021-06-18 07:38:20|1714|1713.6|1714|1713.4|1714|1713.8|1713.6|1713.2|4672
1624001910000|2021-06-18 07:38:30|1713.8|1713.2|1714|1713.6|1714|1713.6|1713.6|1713.2|15
1624001920000|2021-06-18 07:38:40|1713.8||1713.8||1713.8||1713.8||0
1624001930000|2021-06-18 07:38:50|1713.6|1713.4|1713.2|1712.8|1713.6|1713.4|1713.2|1712.8|2146
1624001940000|2021-06-18 07:39:00|1713|1712.6|1713.2|1712.6|1713.2|1712.6|1712.8|1712.4|1050
1624001950000|2021-06-18 07:39:10|1713|1712.8|1713|1712.8|1713.2|1713|1713|1712.8|876
1624001960000|2021-06-18 07:39:20|1712.8|1712.6|1712.8|1712.2|1712.8|1712.6|1712.6|1712.2|720
1624001970000|2021-06-18 07:39:30|1712.6|1712.4|1712.6|1712.2|1712.6|1712.4|1712.6|1712.2|1273
1624001980000|2021-06-18 07:39:40|1712.8|1712.4|1712.8|1712.2|1713|1712.6|1712.6|1712.2|295
1624001990000|2021-06-18 07:39:50|1712.6|1712|1712.2|1712|1712.6|1712|1711.6|1711.4|21661
1624002000000|2021-06-18 07:40:00|1712|1711.8|1711.8|1711.4|1712.2|1711.8|1711.8|1711.4|5184
1624002010000|2021-06-18 07:40:10|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711|10011
1624002020000|2021-06-18 07:40:20|1711.4|1711|1711.6|1711.2|1711.6|1711.2|1711.2|1711|2043
1624002030000|2021-06-18 07:40:30|1711.4|1711|1710.4|1710|1711.4|1711|1710.4|1710|4752
1624002040000|2021-06-18 07:40:40|1710.2|1709.8|1710|1709.8|1710.2|1709.8|1709.6|1709.4|13625
1624002050000|2021-06-18 07:40:50|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.2|1656
1624002060000|2021-06-18 07:41:00|1709.6||1709.8||1709.8||1709.6||0
1624002070000|2021-06-18 07:41:10|1709.6||1709.6||1709.6||1709.6||0
1624002080000|2021-06-18 07:41:20|1709.8|1709.6|1709.6|1709.4|1710|1709.8|1709.6|1709.2|10713
1624002090000|2021-06-18 07:41:30|1709.8|1709.2|1710|1709.6|1710|1709.8|1709.8|1709.2|6283
1624002100000|2021-06-18 07:41:40|1710.2|1709.8|1710|1709.8|1710.2|1710|1710|1709.8|1642
1624002110000|2021-06-18 07:41:50|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|990
1624002120000|2021-06-18 07:42:00|1709.6|1709.4|1709.4|1709|1709.6|1709.6|1709|1708.8|10706
1624002130000|2021-06-18 07:42:10|1709.6|1709.2|1709.8|1709.4|1710|1709.8|1709.6|1709.2|2483
1624002150000|2021-06-18 07:42:30|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|2251
1624002160000|2021-06-18 07:42:40|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710|1709.8|1927
1624002170000|2021-06-18 07:42:50|1710.6|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|1019
1624002180000|2021-06-18 07:43:00|1710.8|1710.4|1710.8|1710.6|1711.4|1711|1710.6|1710.4|470
1624002190000|2021-06-18 07:43:10|1711|1710.4|1711|1710.4|1711|1710.6|1711|1710.4|0
1624002200000|2021-06-18 07:43:20|1710.8|1710.2|1711|1710.6|1711|1710.8|1710.6|1710.2|8837
1624002210000|2021-06-18 07:43:30|1711.2|1710.8|1711|1710.4|1711.2|1711|1710.8|1710.4|5456
1624002220000|2021-06-18 07:43:40|1710.8|1710.2|1709.4|1709.2|1710.8|1710.2|1709|1708.6|17140
1624002230000|2021-06-18 07:43:50|1709.6|1709.4|1710|1709.6|1710.2|1709.8|1709.6|1709.4|3881
1624002240000|2021-06-18 07:44:00|1710.2|1709.8|1710.2|1709.8|1710.2|1710|1709.8|1709.4|2021
1624002250000|2021-06-18 07:44:10|1710.4|1710|1710.2|1710|1710.4|1710.2|1710.2|1710|1011
1624002260000|2021-06-18 07:44:20|1710.6|1709.8|1710.6|1710.4|1710.6|1710.4|1710.6|1709.8|8877
1624002270000|2021-06-18 07:44:30|1710.8|1710.2|1710.8|1710.4|1710.8|1710.4|1710.8|1710|0
1624002280000|2021-06-18 07:44:40|1710.6||1710.6||1710.6||1710.6||0
1624002290000|2021-06-18 07:44:50|1710.8|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.6|1064
1624002300000|2021-06-18 07:45:00|1710.8|1710.4|1710.4|1710.2|1711|1710.4|1710.4|1710.2|4420
1624002310000|2021-06-18 07:45:10|1710.2|1710|1709.8|1709.4|1710.4|1710.2|1709.8|1709.4|1264
1624002320000|2021-06-18 07:45:20||1709.6||1709.4||1709.6||1709.4|28
1624002330000|2021-06-18 07:45:30|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|1016
1624002340000|2021-06-18 07:45:40|1709.2|1709.2|1708.8|1708.4|1709.4|1709.2|1708.6|1708.4|6845
1624002350000|2021-06-18 07:45:50|1709|1708.6|1709|1708.8|1709.2|1709|1709|1708.6|1067
1624002360000|2021-06-18 07:46:00|1708.8|1708.6|1708.8|1708.4|1709|1708.6|1708.4|1708.2|6947
1624002370000|2021-06-18 07:46:10|1709|1708.6|1709.2|1709|1709.2|1709|1708.8|1708.6|4525
1624002380000|2021-06-18 07:46:20|1709|1708.8|1708.6|1708.4|1709.4|1709.2|1708.6|1708.4|5971
1624002390000|2021-06-18 07:46:30|1708.4|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708|761
1624002400000|2021-06-18 07:46:40|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|7696
1624002410000|2021-06-18 07:46:50|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|454
1624002420000|2021-06-18 07:47:00|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|1755
1624002430000|2021-06-18 07:47:10|1709.6|1709.2|1710|1709.6|1710|1709.8|1709.6|1709.2|5127
1624002440000|2021-06-18 07:47:20|1709.8|1710|1709.2|1709|1710.2|1710|1709.2|1709|17397
1624002450000|2021-06-18 07:47:30|1709|1708.8|1709.4|1709|1709.4|1709|1709|1708.6|352
1624002460000|2021-06-18 07:47:40|1709.2|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|3071
1624002470000|2021-06-18 07:47:50|1708.8|1708.2|1708.4|1708.2|1708.8|1708.2|1708|1707.6|19038
1624002480000|2021-06-18 07:48:00|1708.6|1708|1708.6|1708.4|1708.6|1708.4|1708.6|1708|1237
1624002490000|2021-06-18 07:48:10|1708.4|1708.2|1708.8|1708.6|1708.8|1708.6|1708.2|1708|12658
1624002500000|2021-06-18 07:48:20|1708.6|1708.4|1708.2|1708|1708.6|1708.4|1708.2|1708|5262
1624002510000|2021-06-18 07:48:30|1708|1707.8|1707.8|1707.4|1708.2|1708|1707.6|1707.4|10852
1624002520000|2021-06-18 07:48:40|1708|1707.6|1708.2|1707.6|1708.2|1707.8|1707.8|1707.6|9630
1624002530000|2021-06-18 07:48:50|1708.4|1707.8|1708.4|1708|1708.6|1708.4|1707.8|1707.6|17064
1624002540000|2021-06-18 07:49:00|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|321
1624002550000|2021-06-18 07:49:10|1708.4|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|170
1624002560000|2021-06-18 07:49:20|1708|1707.6|1708.2|1707.8|1708.2|1708|1707.8|1707.4|18695
1624002570000|2021-06-18 07:49:30|1708|1707.6|1708.2|1707.8|1708.2|1708|1707.8|1707.4|9539
1624002580000|2021-06-18 07:49:40|1708|1708|1708.2|1708|1708.6|1708.2|1708|1708|1861
1624002590000|2021-06-18 07:49:50|1708.4|1708.2|1707.8|1707.4|1708.4|1708.2|1707.6|1707.2|12791
1624002600000|2021-06-18 07:50:00|1707.6|1707.2|1707.2|1707|1707.8|1707.4|1707.2|1707|10141
1624002610000|2021-06-18 07:50:10|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|1202
1624002620000|2021-06-18 07:50:20|1707.4|1707.2|1708.8|1708.4|1708.8|1708.4|1707.4|1707.2|7889
1624002630000|2021-06-18 07:50:30|1708.6|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|839
1624002640000|2021-06-18 07:50:40|1708.6||1708.8||1708.8||1708.6||1707
1624002650000|2021-06-18 07:50:50|1708.6|1708.2|1709|1708.6|1709|1708.8|1708.2|1708|4310
1624002660000|2021-06-18 07:51:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.4|3946
1624002670000|2021-06-18 07:51:10|1709|1708.6|1709.4|1709|1709.4|1709|1709|1708.6|873
1624002680000|2021-06-18 07:51:20|1709.2|1708.8|1708.6|1708.4|1709.2|1708.8|1708.2|1708|8441
1624002690000|2021-06-18 07:51:30|1708.8|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|1328
1624002700000|2021-06-18 07:51:40|1708.8|1708.4|1708.2|1707.8|1708.8|1708.4|1708|1707.8|4159
1624002710000|2021-06-18 07:51:50|1708|1707.6|1708.4|1708.2|1708.6|1708.2|1707.8|1707.6|2616
1624002720000|2021-06-18 07:52:00|1708.2|1708|1708.4|1708|1708.4|1708.2|1708.2|1707.8|5700
1624002730000|2021-06-18 07:52:10|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|2744
1624002740000|2021-06-18 07:52:20|1708.8|1708.2|1708.4|1708|1708.8|1708.2|1708|1707.6|5093
1624002750000|2021-06-18 07:52:30|1708.2|1707.8|1707.8|1707.4|1708.4|1708.2|1707.6|1707.4|8454
1624002760000|2021-06-18 07:52:40|1707.6|1707.2|1707.4|1707|1707.8|1707.4|1707.4|1707|4016
1624002770000|2021-06-18 07:52:50|1707.6|1707.2|1708|1707.8|1708|1707.8|1707.4|1707.2|3415
1624002780000|2021-06-18 07:53:00|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.4|1707.2|1057
1624002790000|2021-06-18 07:53:10|1707.6|1707.2|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|1069
1624002800000|2021-06-18 07:53:20|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|726
1624002810000|2021-06-18 07:53:30|1707.4||1707.6||1707.6||1707.4||0
1624002820000|2021-06-18 07:53:40|1707.4|1707.4|1708|1707.8|1708|1707.8|1707.4|1707.2|3177
1624002830000|2021-06-18 07:53:50|1708.2|1708|1707.4|1707.2|1708.2|1708|1707.4|1707.2|5633
1624002840000|2021-06-18 07:54:00|1707.2|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|2462
1624002850000|2021-06-18 07:54:10|1707.4|1707.2|1707.2|1707|1707.6|1707.2|1707.2|1707|2735
1624002860000|2021-06-18 07:54:20|1707.4||1707.2||1707.4||1707.2||0
1624002870000|2021-06-18 07:54:30|1707|1706.8|1706.4|1706.2|1707|1706.8|1706.2|1706|6841
1624002880000|2021-06-18 07:54:40|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|0
1624002890000|2021-06-18 07:54:50|1706.6|1706.2|1706.6|1706.4|1706.6|1706.4|1706.6|1706.2|1396
1624002900000|2021-06-18 07:55:00|1706.8|1706.6|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|1485
1624002910000|2021-06-18 07:55:10|1706.8|1706.4|1706.4|1706.2|1707|1706.8|1706.4|1706.2|4103
1624002920000|2021-06-18 07:55:20|1706.6|1706.6|1707.2|1707|1707.2|1707|1706.6|1706.4|8813
1624002930000|2021-06-18 07:55:30||1706.8||1707||1707||1706.8|0
1624002940000|2021-06-18 07:55:40|1707.4|1707.2|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|1694
1624002950000|2021-06-18 07:55:50||1707.6||1707.6||1707.6||1707.6|0
1624002960000|2021-06-18 07:56:00|1707.6|1707.4|1707.6|1707.4|1708|1707.8|1707.2|1706.8|17590
1624002970000|2021-06-18 07:56:10|1707.8|1707.6|1707.8|1707.6|1708.2|1708|1707.8|1707.4|5941
1624002990000|2021-06-18 07:56:30|1707.6|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|1629
1624003000000|2021-06-18 07:56:40|1708|1707.8|1707.4|1707.2|1708.2|1707.8|1707.4|1707.2|3216
1624003010000|2021-06-18 07:56:50|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|615
1624003020000|2021-06-18 07:57:00|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1706.8|1706.6|6535
1624003030000|2021-06-18 07:57:10|1707.4|1707|1708|1707.8|1708.2|1708|1707.4|1707|11501
1624003040000|2021-06-18 07:57:20|1708.2|1708|1708.2|1708|1708.2|1708|1708|1707.8|3216
1624003050000|2021-06-18 07:57:30|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|3636
1624003060000|2021-06-18 07:57:40|1708.4|1708|1708.4|1708|1708.6|1708.2|1708.2|1708|1498
1624003070000|2021-06-18 07:57:50|1708|1708.2|1709|1708.6|1709|1708.8|1707.8|1707.6|24713
1624003080000|2021-06-18 07:58:00|1708.8|1708.8|1708.2|1708|1708.8|1708.8|1708.2|1708|7029
1624003090000|2021-06-18 07:58:10|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1707.8|1707.6|2340
1624003100000|2021-06-18 07:58:20|1708.4|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.4|205
1624003110000|2021-06-18 07:58:30|1708.6|1708.6|1708.6|1708.4|1708.6|1708.6|1708.6|1708.4|541
1624003120000|2021-06-18 07:58:40|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|3004
1624003130000|2021-06-18 07:58:50|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|17450
1624003140000|2021-06-18 07:59:00|1708.6|1708.4|1708.4|1708|1708.6|1708.4|1708.2|1708|6447
1624003150000|2021-06-18 07:59:10|1708.6|1708.2|1708.6|1708.4|1708.8|1708.6|1708.6|1708.2|3386
1624003160000|2021-06-18 07:59:20|1708.4|1708.2|1708|1707.8|1708.4|1708.2|1707.8|1707.6|2683
1624003170000|2021-06-18 07:59:30|1707.6|1707.4|1706.8|1706.6|1707.8|1707.6|1706.8|1706.6|11507
1624003180000|2021-06-18 07:59:40|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|1200
1624003190000|2021-06-18 07:59:50|1707.2|1707|1708|1707.6|1708|1707.6|1707.2|1707|0
1624003200000|2021-06-18 08:00:00|1707.8|1707.8|1708|1707.8|1708.2|1707.8|1707.8|1707.6|1683
1624003210000|2021-06-18 08:00:10|1707.8|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|1072
1624003220000|2021-06-18 08:00:20|1707.4|1707|1707|1706.8|1707.4|1707|1707|1706.8|2999
1624003230000|2021-06-18 08:00:30|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.8|1950
1624003240000|2021-06-18 08:00:40|1707.2|1707|1707|1706.6|1707.2|1707|1707|1706.6|28
1624003250000|2021-06-18 08:00:50||1706.8||1706.8||1706.8||1706.8|0
1624003260000|2021-06-18 08:01:00|1707.2|1707|1707.8|1707.6|1707.8|1707.6|1707.2|1707|2153
1624003270000|2021-06-18 08:01:10|1708|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|282
1624003280000|2021-06-18 08:01:20|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|143
1624003290000|2021-06-18 08:01:30|1708.2|1708|1707.2|1707|1708.2|1708|1707.2|1707|3227
1624003300000|2021-06-18 08:01:40|1707.4|1706.8|1706.8|1706.6|1707.4|1707|1706.8|1706.6|8676
1624003310000|2021-06-18 08:01:50|1706.6|1706.4|1707|1706.8|1707|1706.8|1706.2|1706|20145
1624003320000|2021-06-18 08:02:00|1706.8|1706.6|1707.4|1707|1707.4|1707|1706.8|1706.6|1787
1624003330000|2021-06-18 08:02:10|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1706.8|1706.6|3731
1624003340000|2021-06-18 08:02:20|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.8|891
1624003350000|2021-06-18 08:02:30|1707.2|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1707|794
1624003360000|2021-06-18 08:02:40|1707.4|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|2148
1624003370000|2021-06-18 08:02:50|1707.6|1707.4|1707.8|1707.6|1708|1707.8|1707.6|1707.4|3477
1624003380000|2021-06-18 08:03:00|1707.6|1707.4|1707|1706.8|1707.6|1707.4|1707|1706.8|4854
1624003390000|2021-06-18 08:03:10|1707.2|1707|1707.6|1707.4|1708|1707.6|1707.2|1707|3628
1624003400000|2021-06-18 08:03:20|1707.4|1707.2|1707.4|1707.2|1707.4|1707.4|1707.4|1707.2|166
1624003410000|2021-06-18 08:03:30|1707.2|1707|1707.4|1707.2|1707.6|1707.2|1707.2|1707|599
1624003420000|2021-06-18 08:03:40|1707.6||1707.6||1707.6||1707.4||0
1624003430000|2021-06-18 08:03:50|1707.4|1707|1706.8|1706.6|1707.4|1707|1706.6|1706.4|1056
1624003440000|2021-06-18 08:04:00|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.4|1706|426
1624003450000|2021-06-18 08:04:10|1706.4|1706.4|1707.2|1707|1707.2|1707|1706.4|1706.4|5931
1624003460000|2021-06-18 08:04:20|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1480
1624003470000|2021-06-18 08:04:30|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|0
1624003480000|2021-06-18 08:04:40|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|1478
1624003490000|2021-06-18 08:04:50|1707.4|1707.2|1707.8|1707.6|1707.8|1707.6|1707.4|1707.2|2420
1624003500000|2021-06-18 08:05:00|1707.6|1707.4|1707.6|1707.4|1707.8|1707.6|1707.2|1707|4662
1624003510000|2021-06-18 08:05:10|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|149
1624003520000|2021-06-18 08:05:20|1707.2|1707|1706.4|1706.2|1707.2|1707|1706.4|1706.2|1188
1624003530000|2021-06-18 08:05:30|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|1281
1624003540000|2021-06-18 08:05:40|1706.4||1706.4||1706.4||1706.4||0
1624003550000|2021-06-18 08:05:50|1706.6|1706.4|1705.8|1705.6|1706.6|1706.4|1705.8|1705.4|3497
1624003560000|2021-06-18 08:06:00|1706|1705.4|1706.8|1706.2|1706.8|1706.4|1705.8|1705.4|3121
1624003570000|2021-06-18 08:06:10|1707|1706.4|1706.8|1706.6|1707|1706.6|1706.8|1706.4|0
1624003580000|2021-06-18 08:06:20|1706.6|1706.4|1706.8|1706.6|1707|1706.6|1706.6|1706.2|2563
1624003590000|2021-06-18 08:06:30|1707|1706.8|1706.8|1706.6|1707|1706.8|1706.8|1706.6|0
1624003600000|2021-06-18 08:06:40|1706.6|1706.4|1706|1705.8|1706.6|1706.4|1706|1705.8|5397
1624003610000|2021-06-18 08:06:50|1706.2|1706|1706.2|1706|1706.2|1706|1706|1706|832
1624003620000|2021-06-18 08:07:00|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|1745
1624003630000|2021-06-18 08:07:10|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|1594
1624003640000|2021-06-18 08:07:20|1706|1705.8|1706|1705.8|1706|1705.8|1705.8|1705.6|2432
1624003650000|2021-06-18 08:07:30|1706.2|1706|1706|1705.8|1706.2|1706|1706|1705.8|488
1624003660000|2021-06-18 08:07:40|1706.2|1706|1706.4|1706.2|1706.6|1706.2|1706.2|1706|1722
1624003670000|2021-06-18 08:07:50|||||||||1720
1624003680000|2021-06-18 08:08:00|1706.6|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.4|2039
1624003690000|2021-06-18 08:08:10|1706.6||1706.6||1706.8||1706.6||0
1624003700000|2021-06-18 08:08:20|1706.8|1706.2|1706.6|1706.4|1706.8|1706.6|1706.6|1706.2|350
1624003710000|2021-06-18 08:08:30|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|3752
1624003720000|2021-06-18 08:08:40|1706.8|1706.6|1707.2|1707|1707.4|1707.2|1706.8|1706.6|6809
1624003730000|2021-06-18 08:08:50|1707.4|1707.2|1707.4|1707.2|1707.6|1707.2|1707.2|1707.2|750
1624003740000|2021-06-18 08:09:00|1707.6|1707.4|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|1046
1624003750000|2021-06-18 08:09:10|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|205
1624003760000|2021-06-18 08:09:20|1707.4||1707.4||1707.4||1707.4||0
1624003770000|2021-06-18 08:09:30|1707.2|1707|1707.4|1707.2|1707.4|1707.2|1706.8|1706.6|8263
1624003780000|2021-06-18 08:09:40|1707.6|1707.4|1707|1706.8|1707.6|1707.4|1707|1706.8|9619
1624003790000|2021-06-18 08:09:50|1707.2|1707|1707|1706.6|1707.2|1707|1706.8|1706.6|3791
1624003800000|2021-06-18 08:10:00|1707.2|1706.8|1707.4|1707.2|1707.4|1707.2|1707|1706.8|1489
1624003810000|2021-06-18 08:10:10|1707.2|1707|1707.8|1707.6|1708|1707.6|1707.2|1707|5672
1624003820000|2021-06-18 08:10:20|||||||||200
1624003830000|2021-06-18 08:10:30|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|6125
1624003850000|2021-06-18 08:10:50|1707.4|1707.2|1706.4|1706|1707.4|1707.2|1706.4|1706|25771
1624003860000|2021-06-18 08:11:00|1706.2|1706.2|1706.2|1705.8|1706.2|1706.2|1706|1705.8|10681
1624003870000|2021-06-18 08:11:10|1706|1705.6|1706.4|1706.2|1706.4|1706.2|1705.6|1705.4|9724
1624003880000|2021-06-18 08:11:20|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.2|1449
1624003890000|2021-06-18 08:11:30|1706.8|1706.6|1707|1706.8|1707.2|1706.8|1706.6|1706.4|12613
1624003900000|2021-06-18 08:11:40|1706.8|1706.6|1706.2|1706|1706.8|1706.6|1706.2|1706|21588
1624003920000|2021-06-18 08:12:00|1706.4|1706.2|1707|1706.6|1707|1706.6|1706.4|1706.2|1994
1624003930000|2021-06-18 08:12:10|1706.8|1706.8|1707.2|1707|1707.4|1707|1706.8|1706.6|2289
1624003940000|2021-06-18 08:12:20|1707.4|1707.2|1707.4|1707.2|1707.6|1707.4|1707.4|1707|27602
1624003950000|2021-06-18 08:12:30|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1707|6343
1624003960000|2021-06-18 08:12:40|1707.4||1707.4||1707.4||1707.4||0
1624003970000|2021-06-18 08:12:50|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|0
1624003980000|2021-06-18 08:13:00|||||||||133
1624004000000|2021-06-18 08:13:20|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1282
1624004010000|2021-06-18 08:13:30|||||||||500
1624004020000|2021-06-18 08:13:40|1707.2|1707|1707.4|1707.2|1707.4|1707.2|1707.2|1707|2354
1624004030000|2021-06-18 08:13:50|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|2185
1624004040000|2021-06-18 08:14:00|1707.8||1707.6||1707.8||1707.6||2738
1624004050000|2021-06-18 08:14:10|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.6|1707.6|3499
1624004070000|2021-06-18 08:14:30|||||||||1300
1624004080000|2021-06-18 08:14:40|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|3419
1624004090000|2021-06-18 08:14:50|||||||||1500
1624004100000|2021-06-18 08:15:00|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707|1706.8|12589
1624004110000|2021-06-18 08:15:10|1707|1706.8|1706.8|1706.6|1707|1706.8|1706.8|1706.6|750
1624004120000|2021-06-18 08:15:20|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|2583
1624004130000|2021-06-18 08:15:30|||||||||1750
1624004160000|2021-06-18 08:16:00|1706.6|1706.4|1706.2|1706|1706.6|1706.4|1706.2|1706|0
1624004170000|2021-06-18 08:16:10|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1336
1624004180000|2021-06-18 08:16:20|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|238
1624004190000|2021-06-18 08:16:30||1706.2||1706.2||1706.2||1706.2|0
1624004200000|2021-06-18 08:16:40|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|4212
1624004210000|2021-06-18 08:16:50|1707|1706.8|1706|1705.8|1707|1706.8|1706|1705.8|3775
1624004220000|2021-06-18 08:17:00|1706.2|1706|1706.6|1706.4|1706.6|1706.4|1706.2|1706|1322
1624004230000|2021-06-18 08:17:10|||||||||200
1624004240000|2021-06-18 08:17:20||1706.2||1706.4||1706.4||1706.2|0
1624004250000|2021-06-18 08:17:30|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|489
1624004260000|2021-06-18 08:17:40|1706.8|1706.2|1706.6|1706.4|1706.8|1706.6|1706.6|1706.2|10293
1624004270000|2021-06-18 08:17:50|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706|4184
1624004280000|2021-06-18 08:18:00|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706|1705.8|206
1624004290000|2021-06-18 08:18:10|1706|1705.8|1706.4|1706.2|1706.4|1706.2|1706|1705.8|34069
1624004300000|2021-06-18 08:18:20|1706.6|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|870
1624004310000|2021-06-18 08:18:30|1706.4|1706|1706.4|1706|1706.4|1706.2|1706.4|1706|0
1624004320000|2021-06-18 08:18:40|1706.2|1706.2|1706.2|1706|1706.2|1706.2|1706.2|1706|82
1624004340000|2021-06-18 08:19:00|1706|1705.8|1705.8|1705.6|1706|1705.8|1705.8|1705.6|1660
1624004350000|2021-06-18 08:19:10|1706|1705.8|1706|1705.6|1706|1705.8|1705.8|1705.6|1018
1624004360000|2021-06-18 08:19:20|1705.8|1705.8|1705.8|1705.6|1706|1705.8|1705.8|1705.6|3192
1624004370000|2021-06-18 08:19:30|||||||||21
1624004380000|2021-06-18 08:19:40|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|4752
1624004390000|2021-06-18 08:19:50|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|0
1624004400000|2021-06-18 08:20:00|1705|1704.8|1705.4|1705|1705.4|1705.2|1704.8|1704.6|39660
1624004410000|2021-06-18 08:20:10|1705.2|1704.8|1705.4|1705.2|1705.4|1705.2|1705|1704.8|6485
1624004420000|2021-06-18 08:20:20|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|1770
1624004440000|2021-06-18 08:20:40|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1036
1624004470000|2021-06-18 08:21:10|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|2558
1624004490000|2021-06-18 08:21:30|1705.4|1705|1704.6|1704.4|1705.4|1705|1704.6|1704.4|5012
1624004510000|2021-06-18 08:21:50|1704.4|1704.2|1704.2|1704|1704.6|1704.2|1704.2|1704|1739
1624004520000|2021-06-18 08:22:00|1704.4|1704.2|1705|1704.6|1705|1704.6|1704.4|1704|2929
1624004530000|2021-06-18 08:22:10|1705.2|1704.8|1705.2|1705|1705.4|1705|1705.2|1704.8|916
1624004540000|2021-06-18 08:22:20|1705.4|1704.8|1704.8|1704.6|1705.4|1704.8|1704.8|1704.6|209
1624004550000|2021-06-18 08:22:30|1704.6|1704.4|1704.4|1704.2|1704.6|1704.4|1704.4|1704|206
1624004560000|2021-06-18 08:22:40|1704.6||1704.4||1704.6||1704.4||200
1624004570000|2021-06-18 08:22:50|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|1500
1624004580000|2021-06-18 08:23:00|1704.4|1704|1704.4|1704.2|1704.6|1704.4|1704.2|1704|1891
1624004590000|2021-06-18 08:23:10|1704.2|1704|1703.4|1703.2|1704.2|1704|1703.4|1703.2|6304
1624004600000|2021-06-18 08:23:20|1703|1702.8|1703|1702.8|1703.2|1703|1702.8|1702.6|8474
1624004610000|2021-06-18 08:23:30|1702.8|1702.6|1703|1702.8|1703.2|1703|1702.8|1702.4|876
1624004620000|2021-06-18 08:23:40||1702.6||1702.8||1702.8||1702.6|1000
1624004630000|2021-06-18 08:23:50|1702.8|1702.6|1702.8|1702.6|1703.2|1703|1702.8|1702.6|4109
1624004640000|2021-06-18 08:24:00|1703|1702.8|1702.8|1702.4|1703|1702.8|1702.6|1702.4|534
1624004650000|2021-06-18 08:24:10||1702.6||1702.4||1702.6||1702.4|2800
1624004660000|2021-06-18 08:24:20|1702.6|1702.2|1702.2|1702|1702.6|1702.2|1702.2|1701.8|5265
1624004670000|2021-06-18 08:24:30|1702.4|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|3352
1624004680000|2021-06-18 08:24:40|1702.6|1702.4|1702.4|1702.2|1702.6|1702.6|1702.4|1702.2|541
1624004690000|2021-06-18 08:24:50|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|748
1624004700000|2021-06-18 08:25:00|1702.8|1702.6|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|7177
1624004710000|2021-06-18 08:25:10|1702.2|1702|1702|1701.8|1702.4|1702.2|1701.8|1701.6|5686
1624004720000|2021-06-18 08:25:20|1702.2|1702|1703.2|1703|1703.2|1703|1702.2|1702|7790
1624004730000|2021-06-18 08:25:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|636
1624004740000|2021-06-18 08:25:40|1703.6|1703.4|1703.2|1703|1703.6|1703.4|1703.2|1703|797
1624004750000|2021-06-18 08:25:50|1703.4|1703.2|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|4908
1624004760000|2021-06-18 08:26:00|1704|1703.6|1704|1703.8|1704|1703.8|1704|1703.6|0
1624004770000|2021-06-18 08:26:10|1703.8|1703.6|1703|1702.6|1703.8|1703.6|1703|1702.6|2851
1624004780000|2021-06-18 08:26:20|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|0
1624004790000|2021-06-18 08:26:30|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.2|1702|1950
1624004800000|2021-06-18 08:26:40|1702.8|1702.6|1703.2|1703|1703.2|1703|1702.4|1702|7915
1624004810000|2021-06-18 08:26:50|1703|1702.8|1703|1702.6|1703|1703|1703|1702.6|0
1624004820000|2021-06-18 08:27:00|1702.8|1702.4|1702|1701.8|1702.8|1702.4|1702|1701.8|3143
1624004830000|2021-06-18 08:27:10|1701.8|1701.6|1701.8|1701.6|1702|1701.8|1701.8|1701.6|2816
1624004840000|2021-06-18 08:27:20|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|500
1624004850000|2021-06-18 08:27:30|1701.4|1701|1701.2|1700.8|1701.4|1701|1700.8|1700.6|17507
1624004860000|2021-06-18 08:27:40|1701.6|1701|1701.8|1701.4|1701.8|1701.4|1701.6|1701|3543
1624004870000|2021-06-18 08:27:50|1701.6|1701.2|1702|1701.6|1702.2|1701.8|1701.4|1701|4970
1624004880000|2021-06-18 08:28:00|1701.8|1701.4|1702|1701.6|1702.2|1701.8|1701.6|1701.4|7691
1624004890000|2021-06-18 08:28:10|1701.8|1701.4|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|1592
1624004900000|2021-06-18 08:28:20|1701.4||1701.4||1701.4||1701.4||0
1624004910000|2021-06-18 08:28:30|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|4000
1624004920000|2021-06-18 08:28:40|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|310
1624004930000|2021-06-18 08:28:50|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.2|1701|7687
1624004940000|2021-06-18 08:29:00||1701.2||1701.4||1701.4||1701.2|309
1624004950000|2021-06-18 08:29:10|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|1077
1624004960000|2021-06-18 08:29:20|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|361
1624004970000|2021-06-18 08:29:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.4|18820
1624004980000|2021-06-18 08:29:40|1702.4|1701.8|1702.2|1702|1702.4|1702|1702|1701.8|350
1624004990000|2021-06-18 08:29:50|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|350
1624005000000|2021-06-18 08:30:00|1702|1701.8|1701.6|1701.4|1702|1701.8|1701.6|1701.4|1949
1624005010000|2021-06-18 08:30:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|742
1624005020000|2021-06-18 08:30:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|407
1624005030000|2021-06-18 08:30:30|1702|1701.8|1701.4|1701.2|1702|1701.8|1701.4|1701.2|4836
1624005040000|2021-06-18 08:30:40|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1713
1624005050000|2021-06-18 08:30:50|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|198
1624005060000|2021-06-18 08:31:00|1701.8|1701.6|1702.2|1701.8|1702.4|1702|1701.8|1701.6|3298
1624005070000|2021-06-18 08:31:10|1702|1702|1701.6|1701.2|1702|1702|1701.6|1701.2|3061
1624005080000|2021-06-18 08:31:20|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|226
1624005090000|2021-06-18 08:31:30|1701|1700.8|1701.4|1701|1701.4|1701.2|1701|1700.6|4409
1624005100000|2021-06-18 08:31:40||1701.2||1701.2||1701.2||1701|0
1624005110000|2021-06-18 08:31:50|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|584
1624005120000|2021-06-18 08:32:00|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1243
1624005130000|2021-06-18 08:32:10|1701.4|1701.2|1701.2|1700.8|1701.4|1701.2|1701|1700.8|4341
1624005140000|2021-06-18 08:32:20|1701|1700.6|1700.6|1700.4|1701|1700.6|1700.4|1700.2|409
1624005150000|2021-06-18 08:32:30|1700.8|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|4709
1624005160000|2021-06-18 08:32:40|1701|1700.6|1701|1700.8|1701.2|1701|1701|1700.6|1561
1624005170000|2021-06-18 08:32:50|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|2520
1624005180000|2021-06-18 08:33:00|1701.2|1701|1701.4|1701.2|1701.6|1701.2|1701|1700.8|1016
1624005190000|2021-06-18 08:33:10|1701.2|1701|1700.8|1700.6|1701.4|1701.2|1700.8|1700.6|4854
1624005200000|2021-06-18 08:33:20|1700.6|1700.4|1700.2|1700|1700.6|1700.4|1700.2|1700|6037
1624005210000|2021-06-18 08:33:30|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.2|1699|66811
1624005220000|2021-06-18 08:33:40|1700|1699.6|1699.8|1699.4|1700|1699.8|1699.8|1699.4|7229
1624005230000|2021-06-18 08:33:50|1699.6|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699.2|0
1624005240000|2021-06-18 08:34:00|1699.6|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.4|1991
1624005250000|2021-06-18 08:34:10|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1094
1624005260000|2021-06-18 08:34:20|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|3928
1624005270000|2021-06-18 08:34:30|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.2|1698|4730
1624005280000|2021-06-18 08:34:40|1699|1698.4|1698.8|1698.6|1699|1698.8|1698.8|1698.4|3350
1624005290000|2021-06-18 08:34:50|1699|1698.4|1698.8|1698.6|1699|1698.8|1698.8|1698.4|5471
1624005300000|2021-06-18 08:35:00|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|2254
1624005310000|2021-06-18 08:35:10|1698.6|1698.4|1698.4|1698|1698.6|1698.4|1698.2|1698|11877
1624005320000|2021-06-18 08:35:20|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|1770
1624005330000|2021-06-18 08:35:30|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|2605
1624005340000|2021-06-18 08:35:40|1698.6|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1698|1211
1624005350000|2021-06-18 08:35:50|1698.4|1698.2|1698.2|1697.8|1698.4|1698.2|1697.8|1697.6|16923
1624005360000|2021-06-18 08:36:00|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|1563
1624005370000|2021-06-18 08:36:10|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.6|347
1624005380000|2021-06-18 08:36:20|1697.8|1697.6|1697.8|1697.6|1698|1697.8|1697.8|1697.6|3509
1624005390000|2021-06-18 08:36:30|1698|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|551
1624005400000|2021-06-18 08:36:40|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|5764
1624005410000|2021-06-18 08:36:50|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1159
1624005420000|2021-06-18 08:37:00|1697.8|1697.6|1697.6|1697.2|1697.8|1697.6|1697.6|1697.2|6904
1624005430000|2021-06-18 08:37:10|1697.4||1697.4||1697.4||1697.4||300
1624005440000|2021-06-18 08:37:20|1697.6|1697.4|1697.8|1697.6|1698|1697.8|1697.6|1697.4|3131
1624005450000|2021-06-18 08:37:30|1698|1697.8|1698|1697.8|1698|1697.8|1697.8|1697.6|2165
1624005460000|2021-06-18 08:37:40|1698.2|1698|1698|1697.8|1698.2|1698|1697.8|1697.6|5780
1624005470000|2021-06-18 08:37:50|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|5138
1624005480000|2021-06-18 08:38:00|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|1495
1624005490000|2021-06-18 08:38:10|1697.8|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.6|2172
1624005500000|2021-06-18 08:38:20|1698.4|1698.2|1698.2|1698|1698.6|1698.4|1698.2|1698|2721
1624005510000|2021-06-18 08:38:30|||||||||350
1624005520000|2021-06-18 08:38:40|1698|1697.8|1697.6|1697.4|1698|1697.8|1697.4|1697.2|9934
1624005530000|2021-06-18 08:38:50|1697.8||1697.8||1697.8||1697.8||0
1624005540000|2021-06-18 08:39:00|1698|1697.6|1697.6|1697.4|1698.2|1698|1697.6|1697.4|3978
1624005560000|2021-06-18 08:39:20|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|2134
1624005570000|2021-06-18 08:39:30|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697|930
1624005580000|2021-06-18 08:39:40|1697.6|1697|1697.6|1697|1697.6|1697|1697.6|1697|2159
1624005590000|2021-06-18 08:39:50|1697.4|1697.2|1696.8|1696.6|1697.4|1697.2|1696.6|1696.4|19687
1624005600000|2021-06-18 08:40:00|1696.6|1696.4|1696.4|1696.2|1696.6|1696.6|1696.4|1696.2|2249
1624005610000|2021-06-18 08:40:10|1696.2|1696|1696.6|1696.2|1696.8|1696.6|1696.2|1696|2504
1624005620000|2021-06-18 08:40:20|1696.4|1696.4|1696.2|1695.8|1696.4|1696.4|1696.2|1695.8|2508
1624005630000|2021-06-18 08:40:30||1696||1696||1696||1696|0
1624005640000|2021-06-18 08:40:40|1696|1695.8|1696|1695.8|1696.4|1696.2|1696|1695.8|3806
1624005650000|2021-06-18 08:40:50|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|798
1624005660000|2021-06-18 08:41:00|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|0
1624005670000|2021-06-18 08:41:10|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|4996
1624005680000|2021-06-18 08:41:20|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.2|1696|1252
1624005690000|2021-06-18 08:41:30|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|1762
1624005700000|2021-06-18 08:41:40||1696.4||1696.4||1696.4||1696.4|264
1624005710000|2021-06-18 08:41:50|1696.8|1696.6|1696.4|1696.2|1697|1696.6|1696.4|1696.2|4565
1624005720000|2021-06-18 08:42:00|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|1463
1624005730000|2021-06-18 08:42:10|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|209
1624005740000|2021-06-18 08:42:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|432
1624005750000|2021-06-18 08:42:30|1696.6|1696.6|1697|1696.6|1697.4|1697|1696.6|1696.6|1142
1624005760000|2021-06-18 08:42:40|1696.8|1696.4|1696.8|1696.6|1697|1696.6|1696.8|1696.4|1429
1624005770000|2021-06-18 08:42:50|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|0
1624005780000|2021-06-18 08:43:00|1696.4|1696.4|1696.2|1696|1696.4|1696.4|1696.2|1696|3027
1624005790000|2021-06-18 08:43:10|1696|1695.8|1696.2|1696|1696.4|1696.2|1696|1695.8|8289
1624005800000|2021-06-18 08:43:20|1696|1695.8|1695.6|1695.2|1696|1695.8|1695.2|1695|6540
1624005810000|2021-06-18 08:43:30|1695.8|1695.4|1695.4|1695.2|1695.8|1695.6|1695.4|1695.2|1702
1624005820000|2021-06-18 08:43:40|1695.2|1695|1694.4|1694.2|1695.2|1695|1694.4|1694.2|13540
1624005830000|2021-06-18 08:43:50|1694.2|1694|1693.8|1693.6|1694.2|1694|1693.8|1693.6|9408
1624005840000|2021-06-18 08:44:00|1694|1693.8|1693.2|1692.8|1694|1693.8|1692.8|1692.6|7166
1624005850000|2021-06-18 08:44:10|1693|1692.6|1692|1691.8|1693|1692.6|1692|1691.8|3242
1624005860000|2021-06-18 08:44:20|1691.8|1691.6|1692.6|1692.2|1692.6|1692.2|1691.6|1691.4|7054
1624005870000|2021-06-18 08:44:30|1692.4|1692.4|1692.4|1692.2|1692.4|1692.4|1692.4|1692.2|108
1624005880000|2021-06-18 08:44:40|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|1057
1624005890000|2021-06-18 08:44:50|1692|1691.8|1692|1691.6|1692|1692|1691.8|1691.6|2669
1624005900000|2021-06-18 08:45:00|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1692|1691.8|4831
1624005910000|2021-06-18 08:45:10|1692.6|1692.2|1692.6|1692.4|1692.8|1692.4|1692.6|1692.2|1039
1624005920000|2021-06-18 08:45:20|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|2556
1624005930000|2021-06-18 08:45:30|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692|507
1624005940000|2021-06-18 08:45:40|1692.2|1691.8|1692.2|1692|1692.2|1692|1692|1691.8|3373
1624005950000|2021-06-18 08:45:50|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|4256
1624005960000|2021-06-18 08:46:00|1691.8|1691.8|1692|1691.8|1692.2|1691.8|1691.8|1691.8|2658
1624005970000|2021-06-18 08:46:10|||||||||250
1624005980000|2021-06-18 08:46:20|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|1345
1624005990000|2021-06-18 08:46:30|1692.6|1692.4|1692|1691.8|1692.8|1692.6|1692|1691.8|18378
1624006000000|2021-06-18 08:46:40|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|2515
1624006020000|2021-06-18 08:47:00|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|557
1624006030000|2021-06-18 08:47:10|1692|1691.8|1692|1691.8|1692.2|1691.8|1692|1691.8|2154
1624006040000|2021-06-18 08:47:20|1691.8|1691.6|1692.2|1691.8|1692.2|1691.8|1691.6|1691.4|10634
1624006050000|2021-06-18 08:47:30|1692|1692|1692|1691.8|1692|1692|1692|1691.8|1000
1624006060000|2021-06-18 08:47:40|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|3631
1624006070000|2021-06-18 08:47:50|1691.8|1691.6|1691.6|1691.4|1691.8|1691.8|1691.6|1691.2|7320
1624006080000|2021-06-18 08:48:00|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.6|1691.6|0
1624006090000|2021-06-18 08:48:10|1692|1691.4|1691.6|1691.4|1692|1691.4|1691.6|1691.2|4709
1624006100000|2021-06-18 08:48:20|1691.4|1691.2|1691.4|1691.2|1691.6|1691.2|1691.2|1690.8|12665
1624006110000|2021-06-18 08:48:30||1691||1691.2||1691.2||1691|104
1624006120000|2021-06-18 08:48:40|||||||||600
1624006130000|2021-06-18 08:48:50|1691.2|1691|1691.2|1691|1691.2|1691|1691.2|1691|561
1624006140000|2021-06-18 08:49:00|1691|1690.8|1691.2|1691|1691.2|1691|1691|1690.8|3762
1624006150000|2021-06-18 08:49:10|1691.4|1690.8|1691.4|1691|1691.4|1691.2|1691.2|1690.8|3442
1624006160000|2021-06-18 08:49:20||1691.2||1691.2||1691.2||1691.2|500
1624006170000|2021-06-18 08:49:30|1691.2|1691|1691.2|1691|1691.2|1691|1691.2|1690.8|1532
1624006180000|2021-06-18 08:49:40|1691.4|1690.8|1691.4|1691.2|1691.4|1691.2|1691.4|1690.8|3885
1624006190000|2021-06-18 08:49:50|1691.6|1691.4|1691.6|1691.4|1692|1691.8|1691.4|1691.4|10755
1624006200000|2021-06-18 08:50:00|1691.4|1691.2|1692|1691.6|1692|1691.6|1691.4|1691.2|3386
1624006210000|2021-06-18 08:50:10|1691.8|1691.4|1692|1691.8|1692|1691.8|1691.6|1691.4|575
1624006220000|2021-06-18 08:50:20|1692.2|1692|1692.2|1692|1692.4|1692.2|1692.2|1692|4323
1624006230000|2021-06-18 08:50:30|1692.4|1692.2|1692.2|1691.8|1692.6|1692.2|1692.2|1691.8|3042
1624006240000|2021-06-18 08:50:40|1692.4|1692|1691.8|1691.6|1692.4|1692.2|1691.8|1691.6|10964
1624006250000|2021-06-18 08:50:50|1692|1691.8|1691|1690.8|1692|1691.8|1691|1690.8|7163
1624006260000|2021-06-18 08:51:00|1691.2|1691|1691.4|1691.2|1691.4|1691.2|1691|1691|4174
1624006270000|2021-06-18 08:51:10|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1595
1624006280000|2021-06-18 08:51:20||1691.2||1691.4||1691.4||1691.2|2645
1624006290000|2021-06-18 08:51:30|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|252
1624006300000|2021-06-18 08:51:40|1691.2|1691|1691.2|1691|1691.2|1691.2|1690.4|1690.2|9729
1624006310000|2021-06-18 08:51:50|1691|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|1112
1624006320000|2021-06-18 08:52:00|1691|1690.6|1690.4|1690.2|1691.2|1690.6|1690.2|1690|9720
1624006330000|2021-06-18 08:52:10|1690.2|1690|1690.2|1690|1690.4|1690.2|1689.8|1689.6|33712
1624006340000|2021-06-18 08:52:20|1690.4|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.8|7820
1624006350000|2021-06-18 08:52:30|1690|1689.6|1689.6|1689.4|1690|1689.6|1689.6|1689.2|2353
1624006360000|2021-06-18 08:52:40|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689|1688.8|3251
1624006370000|2021-06-18 08:52:50|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689|1688.8|13601
1624006380000|2021-06-18 08:53:00||1688.8||1689||1689||1688.8|0
1624006390000|2021-06-18 08:53:10|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|5267
1624006400000|2021-06-18 08:53:20|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|474
1624006410000|2021-06-18 08:53:30|1689|1688.8|1689.2|1689|1689.4|1689.2|1688.8|1688.8|2199
1624006420000|2021-06-18 08:53:40|1689|1688.6|1688.6|1688.2|1689|1688.6|1688.6|1688.2|4046
1624006430000|2021-06-18 08:53:50|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|2596
1624006450000|2021-06-18 08:54:10|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|885
1624006460000|2021-06-18 08:54:20|1688.6|1688.4|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|2979
1624006470000|2021-06-18 08:54:30|1688.8|1688.6|1689.2|1689|1689.2|1689|1688.8|1688.6|714
1624006480000|2021-06-18 08:54:40|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|1138
1624006490000|2021-06-18 08:54:50|1689.4|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|1407
1624006500000|2021-06-18 08:55:00|1689.6|1689.4|1689.2|1688.8|1689.6|1689.4|1689|1688.8|2926
1624006510000|2021-06-18 08:55:10|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|753
1624006520000|2021-06-18 08:55:20|1689.2|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|608
1624006530000|2021-06-18 08:55:30||1689.2||1689.2||1689.2||1689.2|0
1624006540000|2021-06-18 08:55:40|1689.6|1689.4|1690|1689.8|1690|1689.8|1689.6|1689.4|3591
1624006550000|2021-06-18 08:55:50|1689.8|1689.6|1689.6|1689.4|1690.2|1690|1689.6|1689.4|13748
1624006560000|2021-06-18 08:56:00|1689.8|1689.6|1690.4|1690|1690.6|1690.4|1689.8|1689.4|9507
1624006570000|2021-06-18 08:56:10|1690.2|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1689.8|1306
1624006580000|2021-06-18 08:56:20|1690|1689.8|1690.4|1690|1690.4|1690|1689.6|1689.4|6105
1624006590000|2021-06-18 08:56:30|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690.2|208
1624006600000|2021-06-18 08:56:40|1690.6|1690.4|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|2914
1624006610000|2021-06-18 08:56:50|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1690|1063
1624006620000|2021-06-18 08:57:00|1690|1689.8|1689.8|1689.4|1690.2|1690|1689.6|1689.4|11560
1624006630000|2021-06-18 08:57:10|1689.6|1689.6|1689.6|1689.2|1689.8|1689.6|1689.4|1689|2871
1624006640000|2021-06-18 08:57:20|1689.4||1689.4||1689.4||1689.4||0
1624006650000|2021-06-18 08:57:30|1689.6|1689.4|1689|1688.8|1689.6|1689.4|1689|1688.8|3531
1624006660000|2021-06-18 08:57:40|1689.2|1689|1689|1688.8|1689.2|1689|1689|1688.8|5678
1624006670000|2021-06-18 08:57:50|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|530
1624006690000|2021-06-18 08:58:10|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|1467
1624006700000|2021-06-18 08:58:20|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|5219
1624006710000|2021-06-18 08:58:30|1688.6|1688.4|1688.6|1688.4|1688.8|1688.4|1688.6|1688.4|518
1624006720000|2021-06-18 08:58:40|1688.8|1688.6|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|1131
1624006730000|2021-06-18 08:58:50|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688|1687.8|46250
1624006740000|2021-06-18 08:59:00|1688.2|1687.8|1688.2|1688|1688.4|1688.2|1688|1687.6|9492
1624006750000|2021-06-18 08:59:10|1688|1687.8|1688.4|1688.2|1688.4|1688.2|1688|1687.8|3858
1624006760000|2021-06-18 08:59:20|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|2872
1624006770000|2021-06-18 08:59:30||1688.2||1688.2||1688.2||1688.2|0
1624006780000|2021-06-18 08:59:40|1688.8|1688.4|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|13539
1624006790000|2021-06-18 08:59:50|1688.8|1688.6|1689.2|1689|1689.2|1689|1688.8|1688.6|1470
1624006800000|2021-06-18 09:00:00|1689.4|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|0
1624006810000|2021-06-18 09:00:10|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|1429
1624006820000|2021-06-18 09:00:20|1689.6|1689.4|1690.8|1690.4|1690.8|1690.6|1689.6|1689.4|11509
1624006830000|2021-06-18 09:00:30|1690.6|1690.6|1690.2|1689.8|1690.8|1690.6|1690.2|1689.8|3248
1624006840000|2021-06-18 09:00:40|1690|1690|1690.2|1690|1690.2|1690|1690|1690|908
1624006850000|2021-06-18 09:00:50|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690.2|926
1624006860000|2021-06-18 09:01:00|1690.8|1690.4|1690.8|1690.6|1691|1690.6|1690.8|1690.4|0
1624006870000|2021-06-18 09:01:10|||||||||200
1624006880000|2021-06-18 09:01:20|1690.6|1690.4|1690.2|1690|1690.6|1690.4|1690|1689.8|4627
1624006890000|2021-06-18 09:01:30|1690|1689.8|1690.4|1690.2|1690.6|1690.4|1690|1689.8|8253
1624006900000|2021-06-18 09:01:40|1690.6|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|702
1624006910000|2021-06-18 09:01:50|1691.2|1691|1691|1690.8|1691.2|1691|1691|1690.8|1932
1624006920000|2021-06-18 09:02:00|1690.8|1690.6|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|1262
1624006930000|2021-06-18 09:02:10|1691|1690.4|1691|1690.8|1691.2|1691|1690.8|1690.4|17862
1624006940000|2021-06-18 09:02:20|1691.2|1690.6|1691|1690.8|1691.2|1691|1691|1690.6|0
1624006950000|2021-06-18 09:02:30|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|2109
1624006960000|2021-06-18 09:02:40|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.2|1690|7764
1624006970000|2021-06-18 09:02:50|1690.6|1690.6|1690.4|1690.2|1690.6|1690.6|1690.4|1690.2|2049
1624006990000|2021-06-18 09:03:10|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1690|1689.8|3669
1624007000000|2021-06-18 09:03:20|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.8|1697
1624007010000|2021-06-18 09:03:30|1690.2|1690|1690.2|1690|1690.4|1690|1690.2|1690|1394
1624007020000|2021-06-18 09:03:40|||||||||156
1624007030000|2021-06-18 09:03:50|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|3300
1624007040000|2021-06-18 09:04:00|1689.8|1689.6|1690.2|1690|1690.2|1690|1689.6|1689.4|4252
1624007050000|2021-06-18 09:04:10|1690.4||1690.2||1690.4||1690.2||2000
1624007060000|2021-06-18 09:04:20|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.6|3135
1624007070000|2021-06-18 09:04:30|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|792
1624007080000|2021-06-18 09:04:40|1690|1689.6|1689.6|1689.4|1690|1689.6|1689.6|1689.2|5371
1624007090000|2021-06-18 09:04:50|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|2738
1624007100000|2021-06-18 09:05:00|1689.2|1689.2|1689.4|1689|1689.4|1689.2|1689|1688.8|2007
1624007110000|2021-06-18 09:05:10|1689.6|1689.2|1690.2|1690|1690.2|1690|1689.6|1689.2|4866
1624007120000|2021-06-18 09:05:20|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|2351
1624007130000|2021-06-18 09:05:30|1689.8|1689.6|1689.8|1689.6|1689.8|1689.8|1689.6|1689.4|2225
1624007140000|2021-06-18 09:05:40|1690|1689.8|1690|1689.8|1690.2|1690|1690|1689.8|1149
1624007150000|2021-06-18 09:05:50|1690.2|1690|1690.8|1690.6|1690.8|1690.6|1690|1689.6|7080
1624007160000|2021-06-18 09:06:00|1690.6|1690.4|1691.6|1691.2|1691.6|1691.4|1690.6|1690.4|4658
1624007170000|2021-06-18 09:06:10|1691.4|1691|1690.6|1690.4|1691.4|1691|1690.6|1690.4|5624
1624007180000|2021-06-18 09:06:20|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1155
1624007190000|2021-06-18 09:06:30|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|350
1624007200000|2021-06-18 09:06:40|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|450
1624007210000|2021-06-18 09:06:50|||||||||1000
1624007220000|2021-06-18 09:07:00|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|476
1624007230000|2021-06-18 09:07:10|1691.2|1691.2|1691.4|1691.2|1691.6|1691.4|1691.2|1691|3735
1624007240000|2021-06-18 09:07:20|1691.6|1691.4|1691.4|1691|1691.6|1691.4|1691.2|1691|1662
1624007250000|2021-06-18 09:07:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|1194
1624007260000|2021-06-18 09:07:40|1691.8|1691.4|1692.4|1692|1692.4|1692|1691.8|1691.4|6550
1624007270000|2021-06-18 09:07:50|1692.6|1692.2|1692.6|1692.4|1692.6|1692.4|1692.6|1692.2|0
1624007280000|2021-06-18 09:08:00|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|588
1624007290000|2021-06-18 09:08:10|1692.6|1692.4|1693|1692.8|1693|1692.8|1692.6|1692.4|809
1624007300000|2021-06-18 09:08:20|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.2|1428
1624007310000|2021-06-18 09:08:30|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.6|1692.6|811
1624007320000|2021-06-18 09:08:40|1693.2|1693|1693.2|1692.8|1693.2|1693|1693|1692.8|903
1624007330000|2021-06-18 09:08:50|1693|1693|1693.2|1693|1693.2|1693|1693|1692.8|5403
1624007340000|2021-06-18 09:09:00|1693.4|1693.2|1694.8|1694.4|1694.8|1694.4|1693.4|1693.2|20182
1624007350000|2021-06-18 09:09:10|1694.6|1694|1694.4|1694.2|1694.8|1694.6|1694|1693.8|19957
1624007360000|2021-06-18 09:09:20|1694.2|1694|1694.4|1694.2|1694.4|1694.2|1694.2|1694|3641
1624007370000|2021-06-18 09:09:30|1694.2|1694|1694|1693.8|1694.2|1694|1693.8|1693.6|4298
1624007380000|2021-06-18 09:09:40|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.4|1693|8202
1624007390000|2021-06-18 09:09:50||1693.4||1693.4||1693.4||1693.4|0
1624007400000|2021-06-18 09:10:00|1693.4|1693.2|1692.4|1692|1693.4|1693.2|1692.2|1692|22347
1624007410000|2021-06-18 09:10:10|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692.2|229
1624007420000|2021-06-18 09:10:20|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|1910
1624007430000|2021-06-18 09:10:30|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.6|1692.4|4494
1624007440000|2021-06-18 09:10:40|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|134
1624007450000|2021-06-18 09:10:50||1692.2||1692.4||1692.4||1692.2|1317
1624007460000|2021-06-18 09:11:00|1692.8|1692.6|1693.2|1693|1693.4|1693.2|1692.8|1692.6|10536
1624007470000|2021-06-18 09:11:10|1693.4|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|3271
1624007480000|2021-06-18 09:11:20|1693.4|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|1030
1624007490000|2021-06-18 09:11:30|1693|1692.8|1693|1692.8|1693|1692.8|1693|1692.8|1012
1624007500000|2021-06-18 09:11:40|1692.8|1692.6|1692.8|1692.6|1693.2|1693|1692.6|1692.4|7969
1624007510000|2021-06-18 09:11:50|||||||||1050
1624007520000|2021-06-18 09:12:00|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692|8190
1624007530000|2021-06-18 09:12:10||1692||1692.2||1692.2||1692|722
1624007540000|2021-06-18 09:12:20||1692||1692.2||1692.2||1692|705
1624007550000|2021-06-18 09:12:30|1692|1691.8|1692|1691.8|1692|1691.8|1691.6|1691.2|13143
1624007560000|2021-06-18 09:12:40|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.8|1691.4|1122
1624007570000|2021-06-18 09:12:50|||||||||200
1624007580000|2021-06-18 09:13:00|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|476
1624007590000|2021-06-18 09:13:10|1691.8|1691.6|1693|1692.8|1693.2|1693|1691.8|1691.6|21698
1624007600000|2021-06-18 09:13:20|1692.8|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|1543
1624007610000|2021-06-18 09:13:30|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1035
1624007630000|2021-06-18 09:13:50|||||||||788
1624007640000|2021-06-18 09:14:00|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|332
1624007670000|2021-06-18 09:14:30|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|5108
1624007680000|2021-06-18 09:14:40|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|2947
1624007690000|2021-06-18 09:14:50|1692.4|1692.2|1693|1692.8|1693|1692.8|1692.4|1692.2|5118
1624007700000|2021-06-18 09:15:00|1692.8|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.6|150
1624007710000|2021-06-18 09:15:10|1692.8|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.8|660
1624007720000|2021-06-18 09:15:20|1693.2|1693|1692.2|1692|1693.4|1693.2|1692.2|1692|11234
1624007730000|2021-06-18 09:15:30|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|187
1624007740000|2021-06-18 09:15:40|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|36
1624007760000|2021-06-18 09:16:00|1692|1691.8|1691.6|1691.4|1692|1691.8|1691.6|1691.4|1211
1624007770000|2021-06-18 09:16:10|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.8|1691.4|341
1624007780000|2021-06-18 09:16:20|1692|1691.8|1692.2|1692|1692.4|1692.2|1691.8|1691.6|5130
1624007790000|2021-06-18 09:16:30||1691.8||1692||1692||1691.8|450
1624007800000|2021-06-18 09:16:40|1692|1691.8|1691|1690.8|1692|1691.8|1690.8|1690.6|12993
1624007810000|2021-06-18 09:16:50|1691.2|1691|1691.6|1691.4|1691.6|1691.4|1691.2|1691|2473
1624007820000|2021-06-18 09:17:00|1691.4|1691.2|1691|1690.8|1691.4|1691.2|1691|1690.8|372
1624007830000|2021-06-18 09:17:10|1690.8|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|2008
1624007850000|2021-06-18 09:17:30|1690.6||1690.6||1690.6||1690.6||0
1624007860000|2021-06-18 09:17:40|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|1607
1624007870000|2021-06-18 09:17:50|1690.2|1690|1690.4|1690|1690.4|1690|1690.2|1690|1365
1624007880000|2021-06-18 09:18:00|1690.2|1689.8|1689.2|1689|1690.2|1689.8|1689.2|1689|6169
1624007890000|2021-06-18 09:18:10|1689.4|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|3361
1624007900000|2021-06-18 09:18:20|1689.2|1689.2|1689.2|1689|1689.2|1689.2|1689.2|1689|366
1624007910000|2021-06-18 09:18:30|1689|1688.8|1688.6|1688.4|1689|1688.8|1688.6|1688.4|465
1624007920000|2021-06-18 09:18:40|1688.8|1688.2|1688.6|1688.4|1688.8|1688.6|1688.6|1688.2|1789
1624007930000|2021-06-18 09:18:50|1688.8|1688.6|1688.4|1688.2|1688.8|1688.6|1688|1687.8|23527
1624007940000|2021-06-18 09:19:00|1688.6|1688.4|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|2208
1624007950000|2021-06-18 09:19:10|1688.8|1688.6|1688.8|1688.6|1689|1688.6|1688.8|1688.6|3286
1624007960000|2021-06-18 09:19:20|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|657
1624007970000|2021-06-18 09:19:30|1688.8|1688.6|1689.2|1689|1689.2|1689|1688.8|1688.6|2610
1624007980000|2021-06-18 09:19:40|1689|1688.8|1689|1688.8|1689.2|1688.8|1689|1688.8|1421
1624007990000|2021-06-18 09:19:50|1688.8|1688.6|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|2179
1624008000000|2021-06-18 09:20:00|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|911
1624008010000|2021-06-18 09:20:10|1688|1687.8|1688.6|1688.4|1688.6|1688.4|1687.8|1687.6|9774
1624008020000|2021-06-18 09:20:20|1688.8|1688.6|1688.8|1688.6|1689|1688.6|1688.8|1688.6|1855
1624008030000|2021-06-18 09:20:30|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|7112
1624008040000|2021-06-18 09:20:40|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|350
1624008050000|2021-06-18 09:20:50|1689|1688.8|1689.4|1689|1689.4|1689|1689|1688.8|2237
1624008060000|2021-06-18 09:21:00|1689.2|1689.2|1689|1688.6|1689.2|1689.2|1689|1688.6|1991
1624008070000|2021-06-18 09:21:10|1688.8|1688.8|1688.2|1688|1688.8|1688.8|1688.2|1688|4705
1624008080000|2021-06-18 09:21:20|1688|1687.8|1688.2|1688|1688.2|1688|1688|1687.8|3384
1624008090000|2021-06-18 09:21:30|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1500
1624008100000|2021-06-18 09:21:40|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688|3445
1624008110000|2021-06-18 09:21:50|1688.2|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|2581
1624008120000|2021-06-18 09:22:00|1688.4|1688.2|1688.8|1688.4|1688.8|1688.4|1688.4|1688.2|1550
1624008130000|2021-06-18 09:22:10|1689|1688.6|1688.8|1688.6|1689|1688.8|1688.8|1688.6|3091
1624008150000|2021-06-18 09:22:30|1689|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.8|1752
1624008160000|2021-06-18 09:22:40|1689.4|1689|1689.4|1689|1689.4|1689|1689.4|1689|0
1624008170000|2021-06-18 09:22:50|1689.2||1689.2||1689.2||1689.2||0
1624008180000|2021-06-18 09:23:00|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689|3058
1624008200000|2021-06-18 09:23:20|||||||||1200
1624008210000|2021-06-18 09:23:30|||||||||850
1624008220000|2021-06-18 09:23:40|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|370
1624008230000|2021-06-18 09:23:50|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|850
1624008240000|2021-06-18 09:24:00|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|350
1624008260000|2021-06-18 09:24:20|||||||||500
1624008270000|2021-06-18 09:24:30|1688.6|1688.4|1688.6|1688.4|1688.8|1688.4|1688.6|1688.4|7335
1624008290000|2021-06-18 09:24:50|||||||||1210
1624008300000|2021-06-18 09:25:00|1688.8|1688.6|1689.4|1689.2|1689.6|1689.4|1688.8|1688.6|3119
1624008310000|2021-06-18 09:25:10|1689.2|1689|1689.4|1689|1689.6|1689.4|1689.2|1689|4235
1624008320000|2021-06-18 09:25:20|1689.2||1689.4||1689.4||1689.2||0
1624008330000|2021-06-18 09:25:30|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.6|1689.2|481
1624008340000|2021-06-18 09:25:40|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|652
1624008350000|2021-06-18 09:25:50|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.4|1689|1601
1624008360000|2021-06-18 09:26:00|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|4387
1624008370000|2021-06-18 09:26:10|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.2|1689|1188
1624008380000|2021-06-18 09:26:20|1689.6|1689.4|1690|1689.4|1690|1689.4|1689.6|1689.4|870
1624008390000|2021-06-18 09:26:30|1689.8|1689.6|1690.2|1690|1690.2|1690|1689.8|1689.6|308
1624008400000|2021-06-18 09:26:40|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.6|897
1624008410000|2021-06-18 09:26:50|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1476
1624008420000|2021-06-18 09:27:00|1690|1689.8|1690|1689.6|1690|1689.8|1689.6|1689.4|1428
1624008440000|2021-06-18 09:27:20|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|764
1624008460000|2021-06-18 09:27:40|1690|1689.8|1690.2|1690|1690.4|1690|1690|1689.8|521
1624008470000|2021-06-18 09:27:50|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1129
1624008480000|2021-06-18 09:28:00|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|145
1624008490000|2021-06-18 09:28:10|1689.6||1689.8||1689.8||1689.6||200
1624008500000|2021-06-18 09:28:20||1689.6||1689.4||1689.6||1689.4|1000
1624008510000|2021-06-18 09:28:30|1689.6|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.6|500
1624008530000|2021-06-18 09:28:50|||||||||1000
1624008550000|2021-06-18 09:29:10|1690||1689.8||1690||1689.8||1250
1624008570000|2021-06-18 09:29:30|1690||1689.8||1690||1689.8||1120
1624008590000|2021-06-18 09:29:50|1689.6|1689.4|1689.8|1689.6|1690|1689.6|1689.6|1689.4|7548
1624008600000|2021-06-18 09:30:00|1690|1689.8|1690.2|1690|1690.4|1690|1689.8|1689.6|4198
1624008610000|2021-06-18 09:30:10|1690.4|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.8|1597
1624008620000|2021-06-18 09:30:20||1690||1690||1690||1690|0
1624008630000|2021-06-18 09:30:30||1689.8||1690||1690||1689.8|1219
1624008640000|2021-06-18 09:30:40|1690.4||1690.2||1690.4||1690.2||765
1624008650000|2021-06-18 09:30:50|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|0
1624008660000|2021-06-18 09:31:00|1689.8|1689.6|1689.6|1689.2|1689.8|1689.6|1689.4|1689.2|5495
1624008680000|2021-06-18 09:31:20|1689.4||1689.4||1689.4||1689.4||1056
1624008690000|2021-06-18 09:31:30|||||||||2000
1624008710000|2021-06-18 09:31:50|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|491
1624008720000|2021-06-18 09:32:00|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|289
1624008730000|2021-06-18 09:32:10|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|2000
1624008740000|2021-06-18 09:32:20|1688.2|1688|1688.6|1688.4|1688.6|1688.4|1688|1687.8|11528
1624008750000|2021-06-18 09:32:30|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|1847
1624008760000|2021-06-18 09:32:40|1689||1689||1689||1689||750
1624008770000|2021-06-18 09:32:50||1688.8||1688.8||1688.8||1688.8|0
1624008780000|2021-06-18 09:33:00|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|2197
1624008790000|2021-06-18 09:33:10|||||||||1500
1624008800000|2021-06-18 09:33:20||1688.4||1688.4||1688.4||1688.4|0
1624008810000|2021-06-18 09:33:30|1688.6||1688.6||1688.6||1688.6||0
1624008820000|2021-06-18 09:33:40|||||||||225
1624008830000|2021-06-18 09:33:50|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|1798
1624008860000|2021-06-18 09:34:20|1688.8|1688.6|1689|1688.8|1689|1688.8|1688.8|1688.6|2071
1624008880000|2021-06-18 09:34:40|1689.2|1689|1689.6|1689.4|1689.6|1689.4|1689.2|1689|4505
1624008890000|2021-06-18 09:34:50|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|1479
1624008900000|2021-06-18 09:35:00|1690|1689.8|1689.6|1689.4|1690|1689.8|1689.6|1689.4|40
1624008910000|2021-06-18 09:35:10|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.2|1689|1052
1624008920000|2021-06-18 09:35:20||1689||1689||1689||1689|0
1624008930000|2021-06-18 09:35:30|||||||||140
1624008940000|2021-06-18 09:35:40|1689.2|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|1516
1624008950000|2021-06-18 09:35:50|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|4082
1624008960000|2021-06-18 09:36:00|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.6|2184
1624008970000|2021-06-18 09:36:10|1689.8||1689.8||1689.8||1689.8||0
1624008980000|2021-06-18 09:36:20|1690|1689.8|1690.4|1690|1690.6|1690.4|1690|1689.8|32081
1624008990000|2021-06-18 09:36:30|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690.2|230
1624009000000|2021-06-18 09:36:40|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|558
1624009010000|2021-06-18 09:36:50|1690.2|1690.2|1690.2|1690|1690.4|1690.2|1690|1689.8|6384
1624009020000|2021-06-18 09:37:00|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|3766
1624009030000|2021-06-18 09:37:10|1689.8|1689.6|1690.2|1690|1690.2|1690|1689.8|1689.6|3007
1624009040000|2021-06-18 09:37:20|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|836
1624009050000|2021-06-18 09:37:30|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|208
1624009060000|2021-06-18 09:37:40|||||||||500
1624009070000|2021-06-18 09:37:50|1690.4|1690.2|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|4196
1624009080000|2021-06-18 09:38:00|1690.6|1690.4|1690.6|1690.4|1690.6|1690.6|1690.6|1690.4|1919
1624009090000|2021-06-18 09:38:10|1690.4|1690.2|1690|1689.8|1690.8|1690.4|1690|1689.8|12491
1624009100000|2021-06-18 09:38:20|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|788
1624009110000|2021-06-18 09:38:30|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|0
1624009120000|2021-06-18 09:38:40|||||||||300
1624009130000|2021-06-18 09:38:50|||||||||247
1624009140000|2021-06-18 09:39:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|3738
1624009150000|2021-06-18 09:39:10|1690.6||1690.8||1690.8||1690.6||0
1624009160000|2021-06-18 09:39:20|1690.6|1690.2|1690.4|1690.2|1690.6|1690.2|1690.4|1690.2|360
1624009190000|2021-06-18 09:39:50|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|3895
1624009200000|2021-06-18 09:40:00|1690.6|1690.4|1691.6|1691.2|1691.6|1691.2|1690.6|1690.4|10713
1624009210000|2021-06-18 09:40:10|1691.4|1691.4|1691.6|1691.4|1691.6|1691.4|1691.4|1691.2|1283
1624009220000|2021-06-18 09:40:20|1691.8|1691.6|1692.2|1691.8|1692.4|1692.2|1691.8|1691.6|381
1624009230000|2021-06-18 09:40:30|1692|1692|1691.6|1691.4|1692|1692|1691.6|1691.4|1132
1624009250000|2021-06-18 09:40:50|1691.8|1691.6|1691.8|1691.6|1692|1691.8|1691.8|1691.6|2360
1624009260000|2021-06-18 09:41:00|1692|1691.8|1692|1691.6|1692|1691.8|1692|1691.6|342
1624009270000|2021-06-18 09:41:10|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.4|1323
1624009290000|2021-06-18 09:41:30|1691.6|1691.2|1691.4|1691.2|1691.6|1691.2|1691.4|1691.2|1925
1624009300000|2021-06-18 09:41:40|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|2362
1624009310000|2021-06-18 09:41:50|1691.2|1691|1691|1690.8|1691.2|1691|1691|1690.8|10000
1624009320000|2021-06-18 09:42:00|1691.4|1691|1691.4|1691.2|1691.6|1691.4|1691.4|1691|3900
1624009330000|2021-06-18 09:42:10|1691.2|1691|1691.2|1691|1691.4|1691.2|1691.2|1691|1262
1624009350000|2021-06-18 09:42:30|||||||||900
1624009360000|2021-06-18 09:42:40|1690.6|1690.4|1690.4|1690.2|1690.8|1690.6|1690|1689.6|35009
1624009370000|2021-06-18 09:42:50|1690.6|1690.4|1690.4|1690.2|1690.8|1690.6|1690.2|1690|5617
1624009380000|2021-06-18 09:43:00|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|2
1624009390000|2021-06-18 09:43:10|1690.8|1690.4|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|1073
1624009400000|2021-06-18 09:43:20|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|2061
1624009420000|2021-06-18 09:43:40|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|1574
1624009430000|2021-06-18 09:43:50|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|1083
1624009440000|2021-06-18 09:44:00|1690.6|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.4|3554
1624009450000|2021-06-18 09:44:10||1690.8||1690.8||1690.8||1690.8|200
1624009480000|2021-06-18 09:44:40|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|4341
1624009490000|2021-06-18 09:44:50|1690.8|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.6|114
1624009500000|2021-06-18 09:45:00|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|876
1624009510000|2021-06-18 09:45:10||1690.2||1690.4||1690.4||1690.2|2375
1624009530000|2021-06-18 09:45:30|1691|1690.8|1690.8|1690.6|1691|1690.8|1690.6|1690.4|5827
1624009540000|2021-06-18 09:45:40|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|0
1624009550000|2021-06-18 09:45:50|||||||||1000
1624009560000|2021-06-18 09:46:00|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|1046
1624009580000|2021-06-18 09:46:20|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|792
1624009620000|2021-06-18 09:47:00|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|1901
1624009640000|2021-06-18 09:47:20|1690.6|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|4294
1624009650000|2021-06-18 09:47:30|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|318
1624009660000|2021-06-18 09:47:40|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.8|441
1624009670000|2021-06-18 09:47:50|1690.8|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.6|428
1624009680000|2021-06-18 09:48:00|1690.6|1690.4|1690.2|1690|1690.8|1690.4|1690.2|1690|3613
1624009690000|2021-06-18 09:48:10|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|5354
1624009700000|2021-06-18 09:48:20|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|5043
1624009710000|2021-06-18 09:48:30|1690.6|1690.4|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|2158
1624009740000|2021-06-18 09:49:00|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1754
1624009750000|2021-06-18 09:49:10|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|356
1624009760000|2021-06-18 09:49:20|1690.8|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|1369
1624009770000|2021-06-18 09:49:30|1690.8|1690.8|1690.4|1690.2|1691|1690.8|1689.8|1689.4|20130
1624009780000|2021-06-18 09:49:40|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|0
1624009790000|2021-06-18 09:49:50|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|7402
1624009800000|2021-06-18 09:50:00|1690.2|1690|1687.4|1687.2|1690.2|1690|1687.2|1687|83738
1624009810000|2021-06-18 09:50:10|1687.2|1687|1685.8|1685.6|1687.2|1687|1685.8|1685.6|31272
1624009820000|2021-06-18 09:50:20|1685.6|1685.4|1682.2|1682|1685.6|1685.4|1682.2|1682|80673
1624009830000|2021-06-18 09:50:30|1682|1681.8|1683.4|1683|1685|1684.6|1681.2|1681|106455
1624009840000|2021-06-18 09:50:40|1683.2|1682.8|1682.2|1681.8|1683.8|1683.4|1681.6|1681.4|54680
1624009850000|2021-06-18 09:50:50|1682|1681.6|1681.4|1681|1682|1681.8|1681.2|1681|20102
1624009860000|2021-06-18 09:51:00|1681.2|1680.6|1681|1680.6|1681.4|1681|1680.8|1680.4|36766
1624009870000|2021-06-18 09:51:10|1680.8|1680.8|1681.2|1680.8|1681.4|1681.2|1680.6|1680.2|34346
1624009880000|2021-06-18 09:51:20|1681|1681|1680.8|1680.4|1681.6|1681.4|1680.6|1680.4|31919
1624009890000|2021-06-18 09:51:30|1681|1680.6|1679|1678.6|1681|1680.6|1679|1678.6|104215
1624009900000|2021-06-18 09:51:40|1679.2|1678.8|1680.2|1679.8|1680.6|1680.2|1679|1678.8|39160
1624009910000|2021-06-18 09:51:50|1680.4|1680|1680.6|1680|1681|1680.6|1680.2|1679.8|28915
1624009920000|2021-06-18 09:52:00|1680.4|1680.2|1680.4|1680.2|1681|1680.8|1679.8|1679.6|55021
1624009930000|2021-06-18 09:52:10|1680.2|1680|1681.2|1681|1681.4|1681|1680.2|1680|42584
1624009940000|2021-06-18 09:52:20|1681.4|1680.8|1681.2|1681|1681.6|1681.2|1681.2|1680.8|17958
1624009950000|2021-06-18 09:52:30|1681.4|1681.2|1681|1680.8|1681.4|1681.2|1680.4|1680.2|56215
1624009960000|2021-06-18 09:52:40|1681.2|1681|1681.2|1681|1681.2|1681|1680.8|1680.2|46707
1624009970000|2021-06-18 09:52:50|1681|1680.8|1681|1680.8|1681.2|1680.8|1681|1680.8|34227
1624009980000|2021-06-18 09:53:00|1680.8|1680.6|1680.8|1680.4|1681|1680.8|1680.4|1680|29166
1624009990000|2021-06-18 09:53:10|1680.6|1680.2|1679.6|1679.2|1680.6|1680.4|1679.4|1679.2|31835
1624010000000|2021-06-18 09:53:20|1679.8|1679.4|1679.6|1679.4|1680|1679.8|1679.4|1679.2|20886
1624010010000|2021-06-18 09:53:30|1679.4|1679.2|1679.4|1679.2|1679.4|1679.4|1679.2|1679|35338
1624010020000|2021-06-18 09:53:40|1679.2|1679|1679.6|1679.4|1679.6|1679.4|1679.2|1679|31298
1624010030000|2021-06-18 09:53:50|1679.8|1679.6|1680.4|1680.2|1680.6|1680.4|1679.8|1679.6|24978
1624010040000|2021-06-18 09:54:00|1680.6|1680.4|1680.8|1680.4|1681|1680.8|1680.4|1679.8|13353
1624010050000|2021-06-18 09:54:10|1681|1680.8|1681.4|1681.2|1682|1681.8|1680.8|1680.6|37555
1624010060000|2021-06-18 09:54:20|1681.2|1681|1681.4|1681.2|1681.8|1681.4|1681.2|1680.8|19402
1624010070000|2021-06-18 09:54:30|1681.2|1680.8|1681.4|1681.2|1681.4|1681.2|1681|1680.6|22983
1624010080000|2021-06-18 09:54:40|1681.2|1681|1683|1682.6|1683|1682.6|1680.4|1680.2|63981
1624010090000|2021-06-18 09:54:50|1682.8|1682.4|1682.2|1682|1683|1682.6|1682|1681.6|20436
1624010100000|2021-06-18 09:55:00|1682.4|1681.6|1681.8|1681.6|1682.4|1681.8|1681.8|1681.4|42517
1624010110000|2021-06-18 09:55:10|1682|1681.4|1682.2|1682|1682.4|1682.2|1681.8|1681.4|80224
1624010120000|2021-06-18 09:55:20|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.4|47759
1624010130000|2021-06-18 09:55:30|1681.6|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.2|27194
1624010140000|2021-06-18 09:55:40|1681.6|1681.4|1681.4|1681.2|1681.6|1681.6|1681.2|1681|33309
1624010150000|2021-06-18 09:55:50|1681.2|1681|1680.8|1680.6|1681.2|1681.2|1680.4|1680.2|43679
1624010160000|2021-06-18 09:56:00|1680.6|1680.2|1681.2|1681|1681.4|1681|1680.6|1680.2|24123
1624010170000|2021-06-18 09:56:10|1681|1680.8|1681.2|1680.8|1681.2|1681|1680.6|1680.2|48020
1624010180000|2021-06-18 09:56:20|1681|1681|1681.2|1681|1681.2|1681|1681|1680.8|12533
1624010190000|2021-06-18 09:56:30|1681|1680.8|1681.4|1681.2|1681.4|1681.2|1681|1680.6|26221
1624010200000|2021-06-18 09:56:40|1681.6|1681|1681.4|1681.2|1681.6|1681.4|1681.2|1681|32631
1624010210000|2021-06-18 09:56:50|1681.6|1681.4|1682|1681.6|1682.4|1682.2|1681.4|1681.4|26396
1624010220000|2021-06-18 09:57:00|1681.8|1681.4|1680.8|1680.6|1681.8|1681.6|1680.8|1680.6|32125
1624010230000|2021-06-18 09:57:10|1681|1680.8|1681.2|1681|1681.4|1681.2|1681|1680.6|32427
1624010240000|2021-06-18 09:57:20|1681|1680.8|1681.4|1681.2|1681.4|1681.2|1681|1680.8|20040
1624010250000|2021-06-18 09:57:30|1681.2|1681|1681.2|1681|1681.4|1681.2|1681|1680.8|28414
1624010260000|2021-06-18 09:57:40|1681.4|1681.2|1681.6|1681.4|1681.8|1681.6|1681.4|1681|35160
1624010270000|2021-06-18 09:57:50|1681.4|1681.2|1682|1681.6|1682.2|1682|1681.4|1681.2|31427
1624010280000|2021-06-18 09:58:00|1682.2|1681.8|1682.4|1682.2|1682.4|1682.2|1681.6|1681|20448
1624010290000|2021-06-18 09:58:10|1682.2|1682|1682|1681.8|1682.2|1682|1681.8|1681.4|28737
1624010300000|2021-06-18 09:58:20|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.6|8863
1624010310000|2021-06-18 09:58:30|1681.8|1681.6|1682.2|1681.8|1682.2|1682|1681.6|1681.2|31355
1624010320000|2021-06-18 09:58:40|1682|1682|1682.4|1682|1682.4|1682.2|1682|1681.8|27791
1624010330000|2021-06-18 09:58:50|1682.6|1682.2|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|7914
1624010340000|2021-06-18 09:59:00|1682.6|1681.8|1682.6|1682.4|1682.6|1682.4|1682.2|1681.8|22191
1624010350000|2021-06-18 09:59:10|1682.4|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682|28853
1624010360000|2021-06-18 09:59:20|1682.4|1682|1683.4|1683.2|1683.6|1683.4|1682.4|1682|20014
1624010370000|2021-06-18 09:59:30|1683.6|1683.4|1683.4|1683.2|1683.8|1683.4|1683|1682.8|27249
1624010380000|2021-06-18 09:59:40|1683.2|1683|1683.2|1683|1683.8|1683.6|1683|1682.8|30451
1624010390000|2021-06-18 09:59:50|1683.4|1683.2|1685|1684.8|1685|1684.8|1683.4|1683.2|10165
1624010400000|2021-06-18 10:00:00|1685.2|1684.6|1685|1684.8|1685.2|1685|1683.2|1683|25472
1624010410000|2021-06-18 10:00:10|1684.8|1684.6|1684.6|1684.4|1684.8|1684.6|1684.2|1683.8|2781
1624010420000|2021-06-18 10:00:20|1685.2|1684.6|1685.4|1685|1686|1685.8|1685.2|1684.6|5374
1624010430000|2021-06-18 10:00:30|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685|1684.6|1887
1624010440000|2021-06-18 10:00:40|1685.2|1685.2|1685.8|1685.4|1685.8|1685.4|1685.2|1685|775
1624010450000|2021-06-18 10:00:50|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685|1736
1624010460000|2021-06-18 10:01:00|1685.4|1685|1685.4|1685|1685.8|1685.4|1684.8|1684.4|9388
1624010470000|2021-06-18 10:01:10|1685.2|1684.8|1684.8|1684.2|1685.2|1684.8|1684.4|1684|4210
1624010480000|2021-06-18 10:01:20|1684.6|1684|1684.2|1683.8|1684.6|1684|1683.8|1683.6|4580
1624010490000|2021-06-18 10:01:30|1684.4|1684|1683.6|1683.2|1684.4|1684.2|1683.6|1683.2|4328
1624010500000|2021-06-18 10:01:40|1683.8|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.4|2000
1624010520000|2021-06-18 10:02:00|1683.4|1683.2|1682.8|1682.6|1683.4|1683.2|1682.6|1682.4|3962
1624010530000|2021-06-18 10:02:10|1682.6|1682.4|1683|1682.6|1683.4|1683.2|1682.6|1682.4|2831
1624010540000|2021-06-18 10:02:20|1683.2|1682.8|1682.6|1682.2|1683.2|1683|1682.4|1682.2|1468
1624010550000|2021-06-18 10:02:30|1682.4|1682.4|1682.6|1682.4|1682.6|1682.4|1682.4|1682|1068
1624010560000|2021-06-18 10:02:40|1682.4|1682.2|1682.4|1682|1682.4|1682.4|1682|1681.8|5274
1624010570000|2021-06-18 10:02:50|1682.2|1681.8|1681.8|1681.6|1682.2|1681.8|1681.8|1681.4|3584
1624010580000|2021-06-18 10:03:00|1681.6|1681.4|1681.2|1681|1681.6|1681.4|1681|1680.8|6622
1624010590000|2021-06-18 10:03:10|1681.4|1680.8|1681.4|1681.2|1681.4|1681.2|1681.4|1680.8|1125
1624010600000|2021-06-18 10:03:20|1681.2|1681|1680.6|1680.4|1681.2|1681|1680.6|1680.4|4216
1624010610000|2021-06-18 10:03:30|1680.4|1680.2|1680.4|1680|1680.6|1680.4|1680.2|1680|1033
1624010620000|2021-06-18 10:03:40|1680.2|1679.8|1680.4|1680.2|1681.2|1681|1679.8|1679.6|26066
1624010630000|2021-06-18 10:03:50|1680.2|1680|1679.2|1679|1680.2|1680|1679.2|1679|5503
1624010640000|2021-06-18 10:04:00|1679|1678.8|1678.2|1677.8|1679|1678.8|1677.4|1677|30158
1624010650000|2021-06-18 10:04:10|1678.4|1678|1678.2|1677.8|1678.4|1678.2|1678.2|1677.8|1948
1624010660000|2021-06-18 10:04:20|1678.4|1678|1677.4|1677.2|1678.6|1678.2|1677.4|1677.2|2043
1624010670000|2021-06-18 10:04:30|1677.2|1677|1677|1676.8|1677.2|1677|1677|1676.8|4213
1624010680000|2021-06-18 10:04:40|1677.2|1677|1677.2|1676.8|1677.4|1677.2|1677|1676.8|1987
1624010690000|2021-06-18 10:04:50|1677.4|1677|1677.2|1676.8|1677.4|1677|1677|1676.8|196
1624010700000|2021-06-18 10:05:00|1677.4|1677|1677.6|1677.2|1678|1677.8|1677|1676.8|6718
1624010710000|2021-06-18 10:05:10|1677.4|1677.4|1677|1676.8|1677.4|1677.4|1677|1676.8|2075
1624010720000|2021-06-18 10:05:20|1676.8|1676.6|1676.2|1676|1676.8|1676.6|1676.2|1676|2329
1624010730000|2021-06-18 10:05:30|1676|1675.8|1675.2|1675|1676|1675.8|1675.2|1675|776
1624010740000|2021-06-18 10:05:40|1675.4|1674.8|1675.4|1675.2|1675.4|1675.2|1675.4|1674.8|26715
1624010750000|2021-06-18 10:05:50|1675.6|1675|1675.8|1675.4|1675.8|1675.6|1675.4|1675|3410
1624010760000|2021-06-18 10:06:00|1675.6|1675.6|1675.4|1675|1675.6|1675.6|1675.4|1675|2298
1624010770000|2021-06-18 10:06:10|1675.2|1675.2|1676.2|1675.8|1676.6|1676.2|1675.2|1675|6691
1624010780000|2021-06-18 10:06:20|1676|1675.6|1676.2|1676|1676.2|1676|1675.8|1675.6|1654
1624010790000|2021-06-18 10:06:30|1676.4|1675.8|1677|1676.8|1677|1676.8|1676.4|1675.8|3994
1624010800000|2021-06-18 10:06:40|1677.2|1677|1678|1677.8|1678|1677.8|1677.2|1677|4151
1624010810000|2021-06-18 10:06:50|1677.8|1677.6|1678.2|1678|1678.2|1678|1677.8|1677.6|1624
1624010820000|2021-06-18 10:07:00|1678.4|1678.2|1677.6|1677.4|1678.6|1678.4|1677.6|1677.4|16905
1624010830000|2021-06-18 10:07:10|||||||||95
1624010850000|2021-06-18 10:07:30|1678|1677.8|1678.2|1678|1678.4|1678.2|1678|1677.8|7344
1624010870000|2021-06-18 10:07:50|1678|1677.8|1677.4|1677|1678|1677.8|1677.4|1677|2999
1624010880000|2021-06-18 10:08:00|1677.2|1677.2|1678|1677.6|1678|1677.6|1677.2|1677.2|4429
1624010890000|2021-06-18 10:08:10|1678.2|1677.8|1678|1677.8|1678.4|1678|1678|1677.6|815
1624010900000|2021-06-18 10:08:20|1678.2|1678|1678.4|1678.2|1678.6|1678.4|1678.2|1678|2958
1624010920000|2021-06-18 10:08:40|1678.2|1678|1678.2|1678|1678.2|1678|1678.2|1677.8|1519
1624010930000|2021-06-18 10:08:50|1678|1677.8|1677.8|1677.4|1678|1677.8|1677.8|1677.2|1227
1624010940000|2021-06-18 10:09:00|1677.6|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.4|1666
1624010950000|2021-06-18 10:09:10|1677.6|1677.6|1677.8|1677.6|1677.8|1677.6|1677.6|1677.4|799
1624010960000|2021-06-18 10:09:20|1678|1677.8|1678|1677.6|1678.2|1677.8|1677.8|1677.6|2192
1624010970000|2021-06-18 10:09:30|1677.8|1677.4|1678|1677.8|1678.4|1677.8|1677.6|1677.4|9928
1624010980000|2021-06-18 10:09:40|1678.2|1678|1678.8|1678.4|1678.8|1678.6|1678.2|1678|1337
1624010990000|2021-06-18 10:09:50|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|3182
1624011000000|2021-06-18 10:10:00|1678.6|1678.2|1678|1677.8|1678.6|1678.2|1678|1677.8|1994
1624011010000|2021-06-18 10:10:10|1678.2|1678|1678.2|1678|1678.4|1678|1678.2|1678|1807
1624011020000|2021-06-18 10:10:20|||||||||67
1624011030000|2021-06-18 10:10:30|1678.4|1678.2|1678.2|1678|1678.4|1678.2|1678.2|1678|2039
1624011040000|2021-06-18 10:10:40|1678.4|1678.2|1678.2|1678|1678.4|1678.2|1678.2|1678|1769
1624011050000|2021-06-18 10:10:50|||||||||500
1624011060000|2021-06-18 10:11:00|1678|1677.8|1677.8|1677.6|1678|1677.8|1677.8|1677.4|4187
1624011070000|2021-06-18 10:11:10|1677.6|1677.4|1677.4|1677|1677.8|1677.4|1677.4|1677|2858
1624011080000|2021-06-18 10:11:20|1677.2|1676.8|1677.2|1677|1677.4|1677|1677.2|1676.8|2647
1624011090000|2021-06-18 10:11:30||1676.8||1677||1677||1676.8|1399
1624011100000|2021-06-18 10:11:40|1677|1676.8|1677|1676.8|1677.2|1676.8|1677|1676.8|97
1624011110000|2021-06-18 10:11:50|1677.2|1677|1677.2|1677|1677.2|1677|1677.2|1677|1646
1624011120000|2021-06-18 10:12:00|1677|1676.8|1677|1676.8|1677.2|1676.8|1677|1676.8|214
1624011130000|2021-06-18 10:12:10|1677.2|1677|1677.2|1677|1677.2|1677|1677.2|1677|2038
1624011140000|2021-06-18 10:12:20|1677|1676.8|1676.6|1676.4|1677.2|1676.8|1676.6|1676.4|7989
1624011150000|2021-06-18 10:12:30|1676.8|1676.6|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|2384
1624011160000|2021-06-18 10:12:40|1676.8|1676.2|1677|1676.8|1677|1676.8|1676.8|1676.2|2540
1624011170000|2021-06-18 10:12:50|1677.2|1677|1677.4|1677.2|1677.4|1677.2|1677.2|1677|4355
1624011180000|2021-06-18 10:13:00|1677.2|1677|1677|1676.8|1677.4|1677.2|1677|1676.8|10183
1624011190000|2021-06-18 10:13:10|1677.2|1677|1677.2|1677|1677.2|1677|1676.8|1676.6|2803
1624011210000|2021-06-18 10:13:30|1677|1676.8|1676.6|1676.4|1677|1676.8|1676.6|1676.4|5059
1624011220000|2021-06-18 10:13:40|1676.8|1676.6|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|1299
1624011230000|2021-06-18 10:13:50|1676.4|1676.2|1676|1675.8|1676.4|1676.2|1676|1675.8|5782
1624011240000|2021-06-18 10:14:00|1675.6|1675.4|1675.6|1675.2|1676|1675.6|1675.4|1675.2|4148
1624011250000|2021-06-18 10:14:10|1675.4||1675.4||1675.4||1675.4||0
1624011260000|2021-06-18 10:14:20|1675.6|1675.4|1675.6|1675.4|1675.8|1675.4|1675.6|1675.4|1396
1624011270000|2021-06-18 10:14:30|1675.4|1675.2|1675.2|1675|1675.4|1675.2|1675.2|1675|3778
1624011280000|2021-06-18 10:14:40|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|2808
1624011290000|2021-06-18 10:14:50|1675.6|1675.4|1676|1675.8|1676|1675.8|1675.6|1675.4|2607
1624011300000|2021-06-18 10:15:00|1675.8|1675.6|1675.2|1675|1676|1675.8|1675.2|1675|5726
1624011310000|2021-06-18 10:15:10|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|891
1624011320000|2021-06-18 10:15:20|1675.6|1675.4|1676.4|1676|1676.4|1676|1675.6|1675.4|1387
1624011330000|2021-06-18 10:15:30|1676.2|1675.8|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|3021
1624011340000|2021-06-18 10:15:40|1676|1675.8|1676|1675.8|1676|1675.8|1675.8|1675.6|3058
1624011360000|2021-06-18 10:16:00|1676.2|1676|1675.8|1675.6|1676.2|1676|1675.8|1675.6|1074
1624011370000|2021-06-18 10:16:10|1675.6|1675.4|1675.4|1675|1675.8|1675.4|1675.2|1675|2809
1624011380000|2021-06-18 10:16:20|1675.2|1675.2|1675.2|1675|1675.4|1675.2|1675.2|1675|10230
1624011390000|2021-06-18 10:16:30|1675.4|1674.8|1675|1674.8|1675.4|1674.8|1674.8|1674.6|19265
1624011400000|2021-06-18 10:16:40|1674.8|1674.6|1675.2|1675|1675.4|1675.2|1674.8|1674.6|5707
1624011410000|2021-06-18 10:16:50|1675|1674.8|1675.2|1675|1675.2|1675|1675|1674.8|5023
1624011420000|2021-06-18 10:17:00|1675.4|1675.2|1675.6|1675.4|1675.6|1675.4|1675.4|1675.2|1733
1624011430000|2021-06-18 10:17:10|1675.4|1675.2|1675.6|1675.4|1675.6|1675.4|1675.4|1675|1924
1624011440000|2021-06-18 10:17:20|1675.8|1675.6|1676|1675.8|1676.2|1675.8|1675.8|1675.6|2883
1624011450000|2021-06-18 10:17:30|1676.2|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|2587
1624011460000|2021-06-18 10:17:40|1676.2|1676.2|1676.2|1676|1676.2|1676.2|1676|1675.8|684
1624011470000|2021-06-18 10:17:50|1676.4|1676.2|1676.8|1676.4|1676.8|1676.6|1676.4|1676|5402
1624011480000|2021-06-18 10:18:00|1676.6|1676.2|1676.8|1676.6|1676.8|1676.6|1676.4|1676.2|2700
1624011490000|2021-06-18 10:18:10|1676.6|1676.4|1676.2|1676|1676.8|1676.4|1676.2|1676|1407
1624011500000|2021-06-18 10:18:20|1676.4|1676.2|1676.8|1676.6|1677|1676.8|1676.4|1676.2|4923
1624011510000|2021-06-18 10:18:30|1677|1676.8|1676.8|1676.6|1677|1676.8|1676.8|1676.4|9316
1624011520000|2021-06-18 10:18:40|1677|1676.8|1677|1676.8|1677|1676.8|1677|1676.8|677
1624011530000|2021-06-18 10:18:50|1676.8|1676.6|1676.8|1676.6|1677|1676.8|1676.6|1676.4|12964
1624011540000|2021-06-18 10:19:00|1676.6|1676.4|1676.2|1676|1676.6|1676.4|1676.2|1676|1301
1624011550000|2021-06-18 10:19:10|1676.4|1676.2|1676.4|1676.2|1676.4|1676.2|1676.4|1676.2|434
1624011560000|2021-06-18 10:19:20|1676.2|1676|1676.4|1676.2|1676.8|1676.4|1676.2|1676|7948
1624011570000|2021-06-18 10:19:30|1676.6|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.4|3917
1624011580000|2021-06-18 10:19:40|1677|1676.6|1677.2|1676.8|1677.6|1677.2|1677|1676.6|3064
1624011590000|2021-06-18 10:19:50|1677|1676.6|1677.6|1677.4|1677.6|1677.4|1677|1676.6|376
1624011600000|2021-06-18 10:20:00|1677.8|1677.6|1677|1676.6|1678|1677.6|1677|1676.6|1496
1624011620000|2021-06-18 10:20:20|1677.2|1676.8|1676.6|1676.4|1677.2|1677|1676.6|1676.4|3030
1624011630000|2021-06-18 10:20:30|1676.4|1676.2|1676.6|1676.4|1676.6|1676.4|1676.4|1676.2|1604
1624011640000|2021-06-18 10:20:40|1676.4|1676.2|1676.6|1676.4|1676.8|1676.6|1676.4|1676.2|3770
1624011650000|2021-06-18 10:20:50|1676.4|1676.2|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|3019
1624011660000|2021-06-18 10:21:00|1676.6|1676.2|1676.2|1675.8|1676.6|1676.2|1676|1675.8|5307
1624011670000|2021-06-18 10:21:10|1676.4|1676|1676.2|1676|1676.6|1676.4|1676.2|1676|3060
1624011680000|2021-06-18 10:21:20|1676.4|1676.2|1676.8|1676.6|1677|1676.8|1676.4|1676.2|4147
1624011690000|2021-06-18 10:21:30|1677|1676.8|1677.8|1677.6|1677.8|1677.6|1677|1676.8|6063
1624011700000|2021-06-18 10:21:40|1678|1677.8|1678.2|1678|1678.2|1678|1678|1677.8|1279
1624011710000|2021-06-18 10:21:50|1678|1677.8|1678|1677.8|1678|1678|1678|1677.8|467
1624011720000|2021-06-18 10:22:00|||||||||500
1624011730000|2021-06-18 10:22:10|1678.2|1678|1679|1678.8|1679|1678.8|1678.2|1678|14474
1624011740000|2021-06-18 10:22:20|1678.8|1678.6|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|1566
1624011750000|2021-06-18 10:22:30|1678.6|1678.6|1678.4|1678.2|1678.8|1678.6|1678.4|1678.2|10000
1624011760000|2021-06-18 10:22:40|1678.2|1678|1678|1677.8|1678.2|1678|1678|1677.8|500
1624011770000|2021-06-18 10:22:50|1678.2|1678|1678.2|1678|1678.4|1678.2|1678|1677.8|2446
1624011780000|2021-06-18 10:23:00|1678.4|1678.2|1678.8|1678.6|1678.8|1678.6|1678.4|1678|3894
1624011790000|2021-06-18 10:23:10|1678.6|1678.4|1679.2|1678.8|1679.2|1678.8|1678.6|1678.4|1200
1624011800000|2021-06-18 10:23:20|1679|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|3212
1624011810000|2021-06-18 10:23:30|1678.8|1678.6|1678.6|1678.4|1678.8|1678.6|1678.6|1678.4|1744
1624011820000|2021-06-18 10:23:40|1678.4|1678.2|1678.8|1678.4|1678.8|1678.6|1678.4|1678.2|4578
1624011830000|2021-06-18 10:23:50|1679|1678.6|1679.2|1678.8|1679.2|1679|1679|1678.6|987
1624011840000|2021-06-18 10:24:00|1679|1678.6|1679|1678.8|1679.2|1678.8|1679|1678.6|0
1624011850000|2021-06-18 10:24:10|1678.8|1678.6|1678.4|1678.2|1679|1678.6|1678.2|1678|18333
1624011860000|2021-06-18 10:24:20|1678.2|1678|1678.4|1678.2|1678.4|1678.2|1678.2|1678|3161
1624011870000|2021-06-18 10:24:30|1678.2|1678|1678|1677.8|1678.2|1678|1678|1677.6|3059
1624011880000|2021-06-18 10:24:40|1678.2|1677.6|1678|1677.6|1678.2|1677.8|1678|1677.6|1761
1624011890000|2021-06-18 10:24:50||1677.8||1677.8||1677.8||1677.8|84
1624011900000|2021-06-18 10:25:00|1678.2|1678|1677.6|1677.2|1678.2|1678|1677.4|1677.2|9721
1624011910000|2021-06-18 10:25:10|1677.8|1677.4|1677.4|1677.2|1677.8|1677.6|1677|1676.8|10627
1624011920000|2021-06-18 10:25:20|1677.6||1677.4||1677.6||1677.4||702
1624011930000|2021-06-18 10:25:30|1677.6|1677.6|1678|1677.8|1678|1677.8|1677.6|1677.6|2732
1624011940000|2021-06-18 10:25:40|1677.8|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|2036
1624011950000|2021-06-18 10:25:50|1677.8|1677.8|1677.8|1677.6|1677.8|1677.8|1677.8|1677.6|646
1624011960000|2021-06-18 10:26:00|1677.6|1677.4|1677.4|1677|1677.6|1677.4|1677.4|1677|1468
1624011970000|2021-06-18 10:26:10|1677.6|1677.2|1677.6|1677.4|1677.6|1677.4|1677.6|1677.2|2655
1624011980000|2021-06-18 10:26:20|1677.4|1677.2|1678.4|1678|1678.4|1678.2|1677.4|1677.2|2142
1624011990000|2021-06-18 10:26:30|1678.6|1678.2|1678.6|1678.2|1678.6|1678.4|1678.6|1678.2|1208
1624012000000|2021-06-18 10:26:40|1678.8|1678.4|1679|1678.8|1679|1678.8|1678.8|1678.4|6786
1624012010000|2021-06-18 10:26:50|1679.2|1678.6|1679.4|1679|1679.4|1679.2|1679|1678.6|4690
1624012020000|2021-06-18 10:27:00|1679.6|1679.2|1679.6|1679.2|1679.8|1679.6|1679.6|1679.2|5920
1624012030000|2021-06-18 10:27:10|1679.8|1679.4|1680.8|1680.4|1680.8|1680.4|1679.8|1679.4|9571
1624012040000|2021-06-18 10:27:20|1681|1680.6|1681.2|1680.8|1681.4|1681.2|1681|1680.6|2718
1624012050000|2021-06-18 10:27:30|1681|1681.2|1681.4|1681|1681.4|1681.2|1681|1681|6831
1624012060000|2021-06-18 10:27:40|1681.2|1680.8|1681.4|1681.2|1681.4|1681.2|1680.8|1680.6|2030
1624012070000|2021-06-18 10:27:50|1681.6|1681|1681.6|1681.2|1681.8|1681.6|1681|1680.8|5927
1624012080000|2021-06-18 10:28:00|1681.4|1681|1682.4|1682|1682.4|1682|1681.2|1681|3868
1624012090000|2021-06-18 10:28:10|1682.2|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|645
1624012100000|2021-06-18 10:28:20|1682|1681.8|1681.6|1681.4|1682|1681.8|1681.6|1681.4|5590
1624012110000|2021-06-18 10:28:30|1681.4|1681.2|1681.4|1681.2|1681.4|1681.2|1681.4|1681|822
1624012120000|2021-06-18 10:28:40|1681.6|1681.4|1681|1680.8|1681.6|1681.4|1681|1680.8|2316
1624012130000|2021-06-18 10:28:50|1681.2|1681|1682.2|1681.8|1682.2|1681.8|1681.2|1680.8|3966
1624012140000|2021-06-18 10:29:00|1682|1681.6|1682|1681.6|1682.2|1681.8|1682|1681.6|425
1624012150000|2021-06-18 10:29:10|1682.2|1681.8|1682.2|1682|1682.2|1682|1682.2|1681.8|642
1624012160000|2021-06-18 10:29:20|1682|1681.8|1682.2|1682|1682.2|1682|1681.8|1681.6|1791
1624012180000|2021-06-18 10:29:40|1682|1681.8|1682.6|1682.2|1682.6|1682.2|1681.8|1681.6|2258
1624012190000|2021-06-18 10:29:50|1682.8|1682.4|1683|1682.6|1683.2|1682.8|1682.8|1682.4|0
1624012200000|2021-06-18 10:30:00|1682.8|1682.8|1683|1682.8|1683.2|1682.8|1682.8|1682.6|1976
1624012210000|2021-06-18 10:30:10|1682.8|1682.6|1682.4|1682.2|1682.8|1682.6|1682.2|1682|19704
1624012220000|2021-06-18 10:30:20|1682.2|1682|1682.2|1682|1682.4|1682.2|1682.2|1681.8|984
1624012230000|2021-06-18 10:30:30|1682|1681.8|1682|1681.6|1682|1681.8|1682|1681.6|661
1624012240000|2021-06-18 10:30:40|1681.8|1681.8|1681.8|1681.6|1681.8|1681.8|1681.8|1681.6|200
1624012250000|2021-06-18 10:30:50|1681.6|1681.4|1681.4|1681.2|1681.6|1681.4|1681.4|1681.2|2322
1624012260000|2021-06-18 10:31:00|1681.2|1681|1681.2|1681|1681.4|1681.2|1681.2|1681|1459
1624012270000|2021-06-18 10:31:10|1681.4|1681.2|1681.4|1681.2|1681.4|1681.2|1681.4|1681|217
1624012280000|2021-06-18 10:31:20|1681.2|1681|1681.4|1681|1681.4|1681|1681.2|1681|1156
1624012290000|2021-06-18 10:31:30|1681.2|1680.8|1683.2|1683|1683.4|1683|1681.2|1680.8|43466
1624012300000|2021-06-18 10:31:40|1683.4|1682.8|1683.2|1683|1683.4|1683|1683.2|1682.8|5949
1624012310000|2021-06-18 10:31:50|||||||||50
1624012320000|2021-06-18 10:32:00|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.6|21371
1624012330000|2021-06-18 10:32:10|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|6892
1624012340000|2021-06-18 10:32:20|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|18221
1624012350000|2021-06-18 10:32:30|1683.4|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1682.8|7755
1624012360000|2021-06-18 10:32:40|1683.4|1682.8|1683.8|1683.6|1684|1683.6|1683.4|1682.8|4161
1624012370000|2021-06-18 10:32:50|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|723
1624012380000|2021-06-18 10:33:00|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.2|100
1624012390000|2021-06-18 10:33:10|1684.2|1683.6|1684.2|1684|1684.4|1684|1684|1683.6|3887
1624012400000|2021-06-18 10:33:20||1683.8||1684||1684||1683.8|5637
1624012410000|2021-06-18 10:33:30|1684.4|1684.2|1684.8|1684.6|1684.8|1684.6|1684.2|1684|2333
1624012420000|2021-06-18 10:33:40|1685|1684.8|1685|1684.8|1685.2|1684.8|1685|1684.8|952
1624012430000|2021-06-18 10:33:50|1684.8|1684.6|1684.8|1684.6|1684.8|1684.6|1684.8|1684.6|512
1624012450000|2021-06-18 10:34:10|1684.6|1684.4|1684.4|1684.2|1684.8|1684.4|1684.4|1684|3509
1624012460000|2021-06-18 10:34:20|1684.2|1684|1684.2|1684|1684.4|1684.2|1684.2|1683.8|9759
1624012470000|2021-06-18 10:34:30|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|968
1624012480000|2021-06-18 10:34:40|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|1008
1624012500000|2021-06-18 10:35:00|1684.6|1684.4|1683.8|1683.6|1685|1684.6|1683.8|1683.4|21836
1624012510000|2021-06-18 10:35:10|1683.6|1683.4|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|2974
1624012520000|2021-06-18 10:35:20|1684|1683.6|1684.2|1684|1684.2|1684|1684|1683.6|229
1624012530000|2021-06-18 10:35:30||1683.8||1683.8||1683.8||1683.8|984
1624012540000|2021-06-18 10:35:40|1684|1683.6|1683.8|1683.6|1684|1683.6|1683.8|1683.6|380
1624012560000|2021-06-18 10:36:00|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683|4546
1624012570000|2021-06-18 10:36:10|1683.2|1683|1683|1682.6|1683.2|1683|1683|1682.6|7354
1624012580000|2021-06-18 10:36:20|1682.8|1682.4|1682.4|1682|1682.8|1682.6|1682.4|1682|3728
1624012590000|2021-06-18 10:36:30|1682.6|1682.2|1682.6|1682.4|1682.8|1682.6|1682.4|1682.2|2705
1624012600000|2021-06-18 10:36:40|1682.8|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.6|4096
1624012610000|2021-06-18 10:36:50||1683||1683||1683||1683|0
1624012620000|2021-06-18 10:37:00|1683.4|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|2407
1624012630000|2021-06-18 10:37:10|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.6|367
1624012640000|2021-06-18 10:37:20|1683.8|1683.6|1684.6|1684.2|1684.6|1684.2|1683.8|1683.6|3119
1624012650000|2021-06-18 10:37:30|1684.4|1684|1685|1684.6|1685|1684.6|1684.4|1684|5313
1624012670000|2021-06-18 10:37:50|1685.2|1684.8|1685.8|1685.6|1685.8|1685.6|1685.2|1684.8|7920
1624012680000|2021-06-18 10:38:00|1686|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.8|1777
1624012690000|2021-06-18 10:38:10|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|3462
1624012700000|2021-06-18 10:38:20|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|3259
1624012710000|2021-06-18 10:38:30|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1685.4|1685.2|43314
1624012720000|2021-06-18 10:38:40|1686.6|1686.4|1687|1686.8|1687|1686.8|1686.6|1686.4|6411
1624012730000|2021-06-18 10:38:50|1687.2|1686.6|1686.8|1686.4|1687.2|1686.6|1686.4|1686.2|2805
1624012740000|2021-06-18 10:39:00|1686.6|1686.6|1687|1686.8|1687|1686.8|1686.6|1686.6|3259
1624012750000|2021-06-18 10:39:10|1686.8|1686.6|1686.8|1686.6|1687|1686.8|1686.8|1686.4|5411
1624012760000|2021-06-18 10:39:20|1686.6|1686.4|1687|1686.8|1687|1686.8|1686.4|1686.2|6860
1624012770000|2021-06-18 10:39:30|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|1278
1624012780000|2021-06-18 10:39:40|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687.2|1686.8|2986
1624012790000|2021-06-18 10:39:50|1687.6|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|4200
1624012800000|2021-06-18 10:40:00|1687.6|1687.6|1687.8|1687.6|1687.8|1687.6|1687.6|1687.6|569
1624012810000|2021-06-18 10:40:10|1687.6|1687.4|1685.8|1685.6|1687.8|1687.4|1685.8|1685.6|27369
1624012820000|2021-06-18 10:40:20||1685.4||1685.6||1685.6||1685.4|915
1624012830000|2021-06-18 10:40:30|1685.6|1685.4|1686.2|1685.8|1686.2|1686|1685.4|1685|16137
1624012840000|2021-06-18 10:40:40|1686|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|2057
1624012850000|2021-06-18 10:40:50|1686|1685.6|1685.6|1685.2|1686|1685.8|1685.6|1685.2|18008
1624012860000|2021-06-18 10:41:00|1685.8|1685.4|1686|1685.8|1686|1685.8|1685.8|1685.4|1870
1624012870000|2021-06-18 10:41:10|1685.8|1685.6|1685.4|1685.2|1685.8|1685.6|1685.4|1685.2|1405
1624012880000|2021-06-18 10:41:20|1685.6||1685.4||1685.6||1685.4||412
1624012890000|2021-06-18 10:41:30|1685.6|1685.4|1685.6|1685.4|1686|1685.6|1685.6|1685.4|2023
1624012900000|2021-06-18 10:41:40|1685.4|1685.2|1685.4|1685.2|1685.6|1685.2|1685.2|1685|1700
1624012910000|2021-06-18 10:41:50|1685.6|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|1231
1624012920000|2021-06-18 10:42:00|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.8|1685.6|642
1624012930000|2021-06-18 10:42:10|1686.2|1686|1686.2|1686|1686.4|1686|1686.2|1686|338
1624012940000|2021-06-18 10:42:20|1686|1685.8|1685.6|1685|1686|1685.8|1685.6|1685|4616
1624012950000|2021-06-18 10:42:30|1685.4|1684.8|1685|1684.6|1685.4|1685|1684.8|1684.4|5527
1624012960000|2021-06-18 10:42:40|1685.2|1684.8|1685|1684.8|1685.2|1685|1685|1684.8|984
1624012970000|2021-06-18 10:42:50|1685.2|1685|1685.2|1685|1685.2|1685|1685|1684.8|2201
1624012980000|2021-06-18 10:43:00|1685|1684.8|1684.6|1684.4|1685|1684.8|1684|1683.6|5358
1624012990000|2021-06-18 10:43:10|1684.4|1684.2|1684|1683.8|1684.6|1684.2|1684|1683.8|2214
1624013000000|2021-06-18 10:43:20|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.8|1683.4|925
1624013010000|2021-06-18 10:43:30|1683.6|1683.6|1683.6|1683.2|1683.6|1683.6|1683.6|1683.2|0
1624013020000|2021-06-18 10:43:40||1683||1683.2||1683.2||1683|0
1624013030000|2021-06-18 10:43:50|1683.4|1683|1683|1682.8|1683.4|1683|1683|1682.6|2037
1624013040000|2021-06-18 10:44:00|1683.2|1683|1683.8|1683.6|1683.8|1683.6|1683.2|1683|1901
1624013050000|2021-06-18 10:44:10|1683.6|1683.4|1683.2|1682.8|1683.6|1683.4|1683.2|1682.8|1233
1624013060000|2021-06-18 10:44:20|1683.4|1683|1683.6|1683.2|1683.6|1683.4|1683.4|1683|1731
1624013070000|2021-06-18 10:44:30|1683.4|1683|1683.4|1683|1683.4|1683.2|1683.2|1682.8|2657
1624013080000|2021-06-18 10:44:40|1683.6|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|1601
1624013090000|2021-06-18 10:44:50||1683||1683||1683.2||1683|0
1624013100000|2021-06-18 10:45:00|1683.2|1683.2|1683.2|1682.6|1683.2|1683.2|1683.2|1682.6|252
1624013110000|2021-06-18 10:45:10|1683|1682.4|1682.6|1682.4|1683|1682.4|1682.4|1682.2|2654
1624013120000|2021-06-18 10:45:20|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.4|1490
1624013130000|2021-06-18 10:45:30|1683|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.8|1641
1624013140000|2021-06-18 10:45:40|1683.2|1683.2|1682.4|1682|1683.2|1683.2|1682.4|1682|2418
1624013150000|2021-06-18 10:45:50|1682.6|1682.2|1682.6|1682.4|1682.6|1682.4|1682.6|1682.2|1153
1624013160000|2021-06-18 10:46:00|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|490
1624013170000|2021-06-18 10:46:10|1683|1682.8|1682.6|1682.4|1683.2|1683|1682.6|1682.4|655
1624013180000|2021-06-18 10:46:20|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|355
1624013190000|2021-06-18 10:46:30|1682.4|1681.8|1682.8|1682.6|1683|1682.6|1682.4|1681.8|36575
1624013200000|2021-06-18 10:46:40|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|1316
1624013210000|2021-06-18 10:46:50|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|0
1624013220000|2021-06-18 10:47:00||1682.8||1683||1683||1682.8|0
1624013230000|2021-06-18 10:47:10|1683|1682.8|1682.6|1682.4|1683|1682.8|1682.6|1682.4|2040
1624013240000|2021-06-18 10:47:20|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1681.8|156514
1624013250000|2021-06-18 10:47:30||1681.8||1682||1682||1681.8|20053
1624013260000|2021-06-18 10:47:40||1681.8||1682||1682||1681.8|10564
1624013270000|2021-06-18 10:47:50|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1602
1624013280000|2021-06-18 10:48:00|1682.2|1682|1682.2|1682|1682.2|1682|1682.2|1682|1703
1624013290000|2021-06-18 10:48:10|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1254
1624013300000|2021-06-18 10:48:20|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|2243
1624013310000|2021-06-18 10:48:30|1682.2|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|11376
1624013320000|2021-06-18 10:48:40|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682|1698
1624013340000|2021-06-18 10:49:00|1682.6|1682.4|1682.4|1682.2|1682.8|1682.6|1682.4|1682.2|2927
1624013350000|2021-06-18 10:49:10|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1324
1624013360000|2021-06-18 10:49:20|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|942
1624013370000|2021-06-18 10:49:30||1682.2||1682.2||1682.4||1682.2|350
1624013380000|2021-06-18 10:49:40|1682.4|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|978
1624013390000|2021-06-18 10:49:50|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|982
1624013400000|2021-06-18 10:50:00|1682.6|1682.4|1682.8|1682.6|1683|1682.8|1682.6|1682.4|3555
1624013410000|2021-06-18 10:50:10|1683|1682.4|1682.4|1682.2|1683|1682.4|1682.4|1682.2|1395
1624013420000|2021-06-18 10:50:20|1682.2|1682|1681.2|1681|1682.2|1682.2|1681.2|1681|87142
1624013430000|2021-06-18 10:50:30|1681.4|1681.2|1682|1681.6|1682|1681.6|1681.4|1681.2|2071
1624013440000|2021-06-18 10:50:40|1681.8|1681.8|1681.8|1681.6|1681.8|1681.8|1681.6|1681.4|1066
1624013450000|2021-06-18 10:50:50||1681.4||1681.6||1681.6||1681.4|0
1624013460000|2021-06-18 10:51:00|1682|1681.8|1682|1681.8|1682|1681.8|1682|1681.8|698
1624013470000|2021-06-18 10:51:10|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|1347
1624013480000|2021-06-18 10:51:20|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|350
1624013500000|2021-06-18 10:51:40|1681.4|1681.2|1681.2|1681|1681.6|1681.2|1681.2|1681|1368
1624013510000|2021-06-18 10:51:50|1681|1680.8|1681|1680.6|1681|1680.8|1681|1680.6|834
1624013520000|2021-06-18 10:52:00|1680.8||1680.8||1680.8||1680.8||692
1624013530000|2021-06-18 10:52:10|1680.6|1680.4|1680.6|1680.4|1680.6|1680.4|1680.6|1680.4|350
1624013540000|2021-06-18 10:52:20|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|329
1624013550000|2021-06-18 10:52:30|1680.2|1680|1680.2|1680|1680.2|1680|1680.2|1680|3452
1624013560000|2021-06-18 10:52:40|1680|1679.8|1679.4|1679.2|1680|1679.8|1679.4|1679.2|11015
1624013570000|2021-06-18 10:52:50|1679.6|1679.4|1679.8|1679.4|1679.8|1679.6|1679.6|1679.4|3000
1624013580000|2021-06-18 10:53:00|1680|1679.6|1679.2|1679|1680|1679.8|1679.2|1679|1841
1624013590000|2021-06-18 10:53:10|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.2|1679|800
1624013600000|2021-06-18 10:53:20||1679||1679.2||1679.2||1679|246
1624013610000|2021-06-18 10:53:30|1679.2|1679|1678.8|1678.6|1679.2|1679|1678.8|1678.6|1041
1624013620000|2021-06-18 10:53:40|1678.6|1678.4|1679|1678.8|1679|1678.8|1678.6|1678.2|3042
1624013630000|2021-06-18 10:53:50|1679.2|1679|1678.6|1678.2|1679.2|1679|1678.6|1678.2|1627
1624013640000|2021-06-18 10:54:00|1678.4||1678.4||1678.4||1678.4||0
1624013650000|2021-06-18 10:54:10|1678.2|1678|1678.2|1678|1678.4|1678|1678.2|1678|6768
1624013670000|2021-06-18 10:54:30|1678|1677.8|1677.6|1677.4|1678|1677.8|1677.6|1677.4|6820
1624013680000|2021-06-18 10:54:40|1677.4|1677.2|1677.4|1677.2|1677.4|1677.2|1677.2|1677|891
1624013690000|2021-06-18 10:54:50|1677.6|1677.4|1677.4|1677.2|1677.6|1677.4|1677.4|1677.2|2511
1624013700000|2021-06-18 10:55:00|1677.2|1677|1677.4|1677|1677.6|1677.4|1677.2|1677|4497
1624013710000|2021-06-18 10:55:10|1677.2|1677.2|1677.4|1677.2|1677.4|1677.2|1676.8|1676.6|6799
1624013720000|2021-06-18 10:55:20||1677||1677||1677.2||1677|560
1624013730000|2021-06-18 10:55:30|1677.2|1676.8|1677|1676.8|1677.2|1676.8|1677|1676.8|0
1624013740000|2021-06-18 10:55:40|1677.2|1677|1677.8|1677.6|1677.8|1677.6|1677.2|1677|4013
1624013750000|2021-06-18 10:55:50|1678|1677.4|1678.4|1678|1678.6|1678.4|1677.8|1677.4|10037
1624013780000|2021-06-18 10:56:20|1678.2|1677.8|1678|1677.8|1678.2|1677.8|1677.8|1677.6|1030
1624013790000|2021-06-18 10:56:30|1677.8|1677.6|1677.4|1677|1677.8|1677.6|1677.2|1677|2911
1624013800000|2021-06-18 10:56:40|1677.6|1677.2|1677.8|1677.4|1677.8|1677.6|1677.4|1677.2|2873
1624013810000|2021-06-18 10:56:50|1678|1677.8|1678.4|1678|1678.4|1678|1677.8|1677.4|2332
1624013840000|2021-06-18 10:57:20|1678.2|1678.2|1678.2|1678|1678.2|1678.2|1678.2|1678|2150
1624013850000|2021-06-18 10:57:30|1678.4|1678.2|1678.4|1678|1678.4|1678.2|1678.4|1678|2478
1624013860000|2021-06-18 10:57:40|1678.6|1678.2|1678.6|1678.2|1678.8|1678.6|1678.4|1678.2|6199
1624013870000|2021-06-18 10:57:50|1678.4|1678|1678.4|1678|1678.4|1678|1678.2|1678|274
1624013880000|2021-06-18 10:58:00|1678.2||1678.2||1678.2||1678.2||0
1624013890000|2021-06-18 10:58:10|1678|1677.8|1678|1677.8|1678|1677.8|1678|1677.8|2029
1624013900000|2021-06-18 10:58:20|1677.8|1677.6|1678.2|1677.8|1678.2|1678|1677.8|1677.6|3477
1624013910000|2021-06-18 10:58:30|1678|1678|1678|1677.8|1678|1678|1678|1677.8|539
1624013920000|2021-06-18 10:58:40|1678.2|1678|1678|1677.8|1678.2|1678|1678|1677.8|830
1624013930000|2021-06-18 10:58:50|1678.2|1678|1678.4|1678|1678.4|1678|1678.2|1678|1347
1624013940000|2021-06-18 10:59:00|1678.2|1678.2|1678.6|1678.4|1678.8|1678.4|1678.2|1678|2938
1624013950000|2021-06-18 10:59:10|1678.4|1678.2|1678.6|1678.4|1678.6|1678.4|1678.4|1678.2|841
1624013960000|2021-06-18 10:59:20|1678.8|1678.2|1678.8|1678.4|1678.8|1678.6|1678.8|1678.2|2000
1624013970000|2021-06-18 10:59:30|1678.6||1678.6||1678.6||1678.6||0
1624013980000|2021-06-18 10:59:40|1678.4|1678.2|1679|1678.6|1679|1678.6|1678.4|1678.2|4720
1624013990000|2021-06-18 10:59:50|1678.8|1678.4|1678.4|1678|1679|1678.6|1678.4|1678|12188
1624014000000|2021-06-18 11:00:00|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678.2|1677.8|5310
1624014010000|2021-06-18 11:00:10|1678.6|1678.2|1677.8|1677.6|1678.6|1678.2|1677.8|1677.4|11301
1624014020000|2021-06-18 11:00:20|1678|1677.8|1678.2|1678|1678.4|1678.2|1678|1677.8|5759
1624014030000|2021-06-18 11:00:30|1678.4|1678.2|1679|1678.8|1679|1678.8|1678.4|1678.2|1050
1624014040000|2021-06-18 11:00:40|1679.2|1679|1679.2|1678.8|1679.2|1679|1679|1678.8|959
1624014050000|2021-06-18 11:00:50|1679|1679|1679.2|1679|1679.2|1679|1679|1679|666
1624014060000|2021-06-18 11:01:00|1679|1678.8|1679.4|1679.2|1679.4|1679.2|1679|1678.8|3255
1624014070000|2021-06-18 11:01:10|1679.6|1679.4|1679.6|1679.4|1679.6|1679.4|1679.6|1679.2|358
1624014090000|2021-06-18 11:01:30|1679.8|1679.6|1680|1679.8|1680|1679.8|1679.8|1679.6|2229
1624014100000|2021-06-18 11:01:40|1680.2|1680|1679.8|1679.6|1680.4|1680.2|1679.8|1679.6|1399
1624014110000|2021-06-18 11:01:50|1679.6|1679.4|1679|1678.8|1679.6|1679.4|1679|1678.8|763
1624014120000|2021-06-18 11:02:00|1679.2|1679|1679.2|1679|1679.4|1679|1679.2|1679|925
1624014130000|2021-06-18 11:02:10|1679.4|1679.2|1679|1678.8|1679.4|1679.2|1679|1678.8|1690
1624014140000|2021-06-18 11:02:20|1678.8|1678.6|1678.6|1678.4|1678.8|1678.6|1678.6|1678.4|1255
1624014150000|2021-06-18 11:02:30|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1424
1624014160000|2021-06-18 11:02:40|1679|1678.4|1678.8|1678.6|1679|1678.6|1678.8|1678.4|1150
1624014170000|2021-06-18 11:02:50|1679|1678.8|1678.6|1678.4|1679.2|1679|1678.6|1678.4|2117
1624014180000|2021-06-18 11:03:00|1678.4|1678.2|1678.2|1678|1678.4|1678.2|1678.2|1677.8|4854
1624014190000|2021-06-18 11:03:10|1678|1677.8|1678|1677.8|1678|1677.8|1678|1677.6|2549
1624014200000|2021-06-18 11:03:20||1677.6||1677.8||1677.8||1677.6|663
1624014210000|2021-06-18 11:03:30|1678.2|1678|1678.2|1678|1678.4|1678|1678.2|1677.8|1530
1624014220000|2021-06-18 11:03:40|1678|1677.8|1678.2|1677.8|1678.2|1678|1678|1677.8|1559
1624014230000|2021-06-18 11:03:50|1678|1678|1678.2|1677.8|1678.2|1678|1678|1677.8|461
1624014240000|2021-06-18 11:04:00|1678|1677.6|1678|1677.8|1678|1677.8|1678|1677.6|4892
1624014250000|2021-06-18 11:04:10|1677.8|1677.6|1677.2|1677|1677.8|1677.6|1677.2|1676.8|9367
1624014260000|2021-06-18 11:04:20|1677|1676.8|1675.8|1675.6|1677.2|1677|1675.8|1675.4|13424
1624014270000|2021-06-18 11:04:30|1675.6|1675.4|1675.4|1675.2|1675.8|1675.6|1675.4|1675.2|10206
1624014280000|2021-06-18 11:04:40|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.2|1143
1624014290000|2021-06-18 11:04:50|1676|1675.8|1676.4|1676|1676.8|1676.6|1676|1675.8|4374
1624014300000|2021-06-18 11:05:00|1676.6|1676.2|1677.4|1677|1677.4|1677|1676.2|1676|9113
1624014310000|2021-06-18 11:05:10|1677.2|1677.2|1677|1676.8|1677.4|1677.2|1676.8|1676.6|2053
1624014320000|2021-06-18 11:05:20|1676.8|1676.6|1677.2|1677|1677.4|1677.2|1676.8|1676.6|9129
1624014330000|2021-06-18 11:05:30|1677.4|1677.4|1677.2|1677|1677.6|1677.4|1677.2|1676.8|8353
1624014340000|2021-06-18 11:05:40|1677.4|1677.2|1677.6|1677.4|1677.8|1677.4|1677.4|1677.2|242
1624014350000|2021-06-18 11:05:50|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1677.2|1677|2411
1624014360000|2021-06-18 11:06:00|1677|1676.8|1677|1676.8|1677|1676.8|1677|1676.8|819
1624014380000|2021-06-18 11:06:20|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.6|1676.4|2355
1624014390000|2021-06-18 11:06:30|1676.6|1676.6|1677|1676.6|1677.2|1677|1676.6|1676.6|2702
1624014400000|2021-06-18 11:06:40|1676.8|1676.8|1677|1676.8|1677|1676.8|1676.8|1676.8|600
1624014410000|2021-06-18 11:06:50|1676.8|1676.6|1676.4|1676.2|1677.2|1677|1676.4|1676.2|1627
1624014420000|2021-06-18 11:07:00|1676.2|1676|1676.4|1676.2|1676.4|1676.2|1676.2|1676|2303
1624014430000|2021-06-18 11:07:10|1676.2|1676|1676.2|1676|1676.2|1676|1676.2|1676|351
1624014440000|2021-06-18 11:07:20|1676|1675.8|1676.4|1676.2|1676.4|1676.2|1675.8|1675.6|6930
1624014450000|2021-06-18 11:07:30||1676||1676||1676||1676|0
1624014460000|2021-06-18 11:07:40|1676.2||1676.2||1676.2||1676.2||0
1624014470000|2021-06-18 11:07:50|1676|1675.8|1676|1675.8|1676|1675.8|1676|1675.8|140
1624014480000|2021-06-18 11:08:00|1676.2|1676|1676|1675.8|1676.2|1676|1676|1675.6|4047
1624014490000|2021-06-18 11:08:10|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675|1674.6|24157
1624014510000|2021-06-18 11:08:30|1675.6|1675.4|1676|1675.8|1676.2|1676|1675.6|1675.4|2759
1624014520000|2021-06-18 11:08:40|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.8|1675.4|439
1624014530000|2021-06-18 11:08:50|1675.6|1675.2|1674.8|1674.6|1675.6|1675.2|1674.8|1674.4|3906
1624014540000|2021-06-18 11:09:00|1674.6|1674.4|1674.4|1674.2|1674.6|1674.4|1674.4|1674.2|2022
1624014570000|2021-06-18 11:09:30|1674.2|1674|1674.4|1674.2|1674.4|1674.2|1674.2|1674|2354
1624014580000|2021-06-18 11:09:40|1674.2|1674|1674.2|1673.8|1674.2|1674.2|1674|1673.8|537
1624014590000|2021-06-18 11:09:50|1674|1673.6|1673.8|1673.6|1674|1673.8|1673.8|1673.6|150
1624014600000|2021-06-18 11:10:00|1673.6|1673.4|1673.4|1673.2|1673.8|1673.4|1673.4|1673.2|1070
1624014610000|2021-06-18 11:10:10|1673.6|1673.4|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|3682
1624014620000|2021-06-18 11:10:20|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|178
1624014630000|2021-06-18 11:10:30|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.8|1673.4|935
1624014640000|2021-06-18 11:10:40|1674|1673.8|1674|1673.8|1674.4|1674.2|1674|1673.8|8083
1624014650000|2021-06-18 11:10:50|||||||||22
1624014660000|2021-06-18 11:11:00|1674.2|1674|1674.4|1674|1674.6|1674.4|1674.2|1674|4232
1624014670000|2021-06-18 11:11:10|1674.2|1673.8|1674.6|1674.4|1674.6|1674.4|1674|1673.8|4072
1624014680000|2021-06-18 11:11:20|1674.8|1674.6|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|591
1624014690000|2021-06-18 11:11:30|1675|1674.6|1674.8|1674.6|1675|1674.8|1674.8|1674.6|6
1624014700000|2021-06-18 11:11:40|1674.6|1674.4|1674.8|1674.4|1674.8|1674.6|1674.4|1674.2|4783
1624014710000|2021-06-18 11:11:50|1674.6|1674.6|1675|1674.8|1675|1674.8|1674.6|1674.4|3474
1624014720000|2021-06-18 11:12:00|1674.8|1674.6|1675|1674.6|1675|1674.8|1674.4|1674.2|2295
1624014730000|2021-06-18 11:12:10|1674.8|1674.8|1675.2|1674.8|1675.4|1675|1674.8|1674.8|1844
1624014740000|2021-06-18 11:12:20|1675||1675.2||1675.2||1675||2
1624014750000|2021-06-18 11:12:30|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.4|1675|825
1624014760000|2021-06-18 11:12:40|1675.6|1675.4|1675.4|1675.2|1675.6|1675.4|1675.4|1675.2|734
1624014770000|2021-06-18 11:12:50|1675.2|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|559
1624014780000|2021-06-18 11:13:00|1675.2|1675.2|1675.8|1675.6|1676|1675.8|1675.2|1675|14433
1624014790000|2021-06-18 11:13:10|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|422
1624014800000|2021-06-18 11:13:20|1675.4||1675.4||1675.4||1675.4||64
1624014810000|2021-06-18 11:13:30|1675.6|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|1710
1624014830000|2021-06-18 11:13:50||1675.6||1675.6||1675.6||1675.6|0
1624014840000|2021-06-18 11:14:00|1675.6|1675.4|1675.2|1674.8|1675.6|1675.4|1675|1674.8|5716
1624014850000|2021-06-18 11:14:10|1675.4|1675|1675.2|1674.8|1675.4|1675.2|1675|1674.8|5284
1624014860000|2021-06-18 11:14:20|1675|1674.6|1675.4|1675.2|1675.4|1675.2|1674.6|1674.4|6234
1624014870000|2021-06-18 11:14:30|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.4|1675|1252
1624014880000|2021-06-18 11:14:40|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|1111
1624014890000|2021-06-18 11:14:50|1675.8|1675.4|1676|1675.8|1676|1675.8|1675.8|1675.2|1583
1624014900000|2021-06-18 11:15:00|1675.8|1675.6|1674.4|1674.2|1675.8|1675.6|1674.4|1674.2|7127
1624014910000|2021-06-18 11:15:10|1674.2|1674|1674.8|1674.4|1675|1674.6|1674.2|1674|3358
1624014920000|2021-06-18 11:15:20|1674.6|1674.6|1674.6|1674.4|1674.6|1674.6|1674.6|1674.4|579
1624014930000|2021-06-18 11:15:30|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1881
1624014940000|2021-06-18 11:15:40|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.6|1674.2|0
1624014960000|2021-06-18 11:16:00|1674.4|1674|1674|1673.8|1674.6|1674.4|1674|1673.8|2965
1624014970000|2021-06-18 11:16:10|1674.2|1674|1674|1673.8|1674.2|1674|1674|1673.8|2831
1624014980000|2021-06-18 11:16:20|1674.2|1674|1674.2|1674|1674.2|1674|1674.2|1674|130
1624014990000|2021-06-18 11:16:30|1674.4|1674.2|1674.4|1674.2|1674.4|1674.2|1674.4|1674|1609
1624015000000|2021-06-18 11:16:40|1674.8|1674.6|1674.6|1674.4|1674.8|1674.6|1674.6|1674.4|3540
1624015010000|2021-06-18 11:16:50|1674.4|1674.2|1674.4|1674.2|1674.4|1674.2|1674.4|1674.2|0
1624015020000|2021-06-18 11:17:00|1674.2|1674|1674|1673.8|1674.4|1674.2|1673.8|1673.6|6522
1624015030000|2021-06-18 11:17:10|1673.8|1673.6|1673.4|1673.2|1673.8|1673.6|1673.4|1673.2|2079
1624015040000|2021-06-18 11:17:20|1673.6|1673.4|1673.6|1673.4|1673.8|1673.4|1673.4|1673.2|1799
1624015050000|2021-06-18 11:17:30||1673.2||1673.4||1673.4||1673.2|0
1624015060000|2021-06-18 11:17:40|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.8|1673.4|966
1624015070000|2021-06-18 11:17:50||1673.4||1673.4||1673.6||1673.4|350
1624015080000|2021-06-18 11:18:00|1673.6|1673.6|1673.8|1673.6|1673.8|1673.6|1673.6|1673.6|962
1624015090000|2021-06-18 11:18:10|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.8|1673.6|1701
1624015100000|2021-06-18 11:18:20|1673.6|1673.4|1673.6|1673.4|1673.8|1673.6|1673.6|1673.4|2214
1624015110000|2021-06-18 11:18:30|1673.4|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|320
1624015120000|2021-06-18 11:18:40|1673.4||1673.4||1673.4||1673.4||630
1624015130000|2021-06-18 11:18:50|1673.2|1673|1673.2|1673|1673.2|1673|1673.2|1673|526
1624015150000|2021-06-18 11:19:10|1673.6|1673.2|1673|1672.8|1673.6|1673.2|1673|1672.8|22884
1624015160000|2021-06-18 11:19:20|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.8|1672.6|2411
1624015170000|2021-06-18 11:19:30|1672.8|1672.4|1672.8|1672.6|1672.8|1672.6|1672.8|1672.4|2000
1624015180000|2021-06-18 11:19:40|1673|1672.8|1673|1672.8|1673|1672.8|1673|1672.8|1623
1624015190000|2021-06-18 11:19:50|1673.2|1673|1673.2|1673|1673.2|1673|1673.2|1673|284
1624015200000|2021-06-18 11:20:00|1673|1672.8|1672.6|1672.4|1673.2|1672.8|1672.6|1672.4|2554
1624015210000|2021-06-18 11:20:10|1672.4|1672.2|1672.4|1672.2|1672.6|1672.4|1672.4|1672.2|3058
1624015220000|2021-06-18 11:20:20|1672.2|1672|1672.2|1672|1672.4|1672.2|1672.2|1672|377
1624015230000|2021-06-18 11:20:30|1672.4|1672.2|1672|1671.8|1672.4|1672.2|1671.8|1671.6|17988
1624015240000|2021-06-18 11:20:40|1672.4|1672|1672.2|1672|1672.4|1672.2|1672.2|1672|17091
1624015250000|2021-06-18 11:20:50|1672|1671.8|1672|1671.8|1672.2|1672|1672|1671.8|2443
1624015260000|2021-06-18 11:21:00|1672.2|1672|1672.2|1672|1672.4|1672.2|1672|1671.8|6028
1624015280000|2021-06-18 11:21:20||1671.8||1671.8||1671.8||1671.8|1081
1624015290000|2021-06-18 11:21:30|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1672.2|1672|12919
1624015300000|2021-06-18 11:21:40|1672.8|1672.4|1673.2|1672.8|1673.4|1673|1672.8|1672.4|7565
1624015310000|2021-06-18 11:21:50|1673|1672.6|1673|1672.8|1673|1672.8|1673|1672.6|0
1624015320000|2021-06-18 11:22:00|1672.8|1672.6|1672.8|1672.6|1672.8|1672.8|1672.8|1672.6|0
1624015330000|2021-06-18 11:22:10|1673|1672.8|1673|1672.6|1673|1672.8|1673|1672.6|896
1624015340000|2021-06-18 11:22:20|1672.8|1672.4|1672.4|1672.2|1672.8|1672.4|1672.4|1672.2|3119
1624015350000|2021-06-18 11:22:30|1672.6|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.2|5808
1624015360000|2021-06-18 11:22:40|1672.8|1672.8|1672.8|1672.6|1672.8|1672.8|1672.8|1672.6|929
1624015370000|2021-06-18 11:22:50|1673|1672.8|1673|1672.8|1673|1672.8|1673|1672.8|1200
1624015380000|2021-06-18 11:23:00|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|3097
1624015390000|2021-06-18 11:23:10|||||||||1000
1624015400000|2021-06-18 11:23:20|1672.6|1672.4|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|1243
1624015410000|2021-06-18 11:23:30|1673|1672.6|1673|1672.8|1673.4|1673|1672.8|1672.6|7955
1624015420000|2021-06-18 11:23:40|1672.8|1672.6|1672.8|1672.6|1673|1672.8|1672.8|1672.6|1469
1624015430000|2021-06-18 11:23:50|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|944
1624015440000|2021-06-18 11:24:00|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|1735
1624015450000|2021-06-18 11:24:10|1673.4|1673.2|1673|1672.8|1673.4|1673.2|1673|1672.8|764
1624015460000|2021-06-18 11:24:20|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|0
1624015470000|2021-06-18 11:24:30|||||||||290
1624015480000|2021-06-18 11:24:40|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1758
1624015490000|2021-06-18 11:24:50|1672.4|1672.2|1672.6|1672.2|1672.8|1672.6|1672.4|1672|6615
1624015500000|2021-06-18 11:25:00|1672.4|1672.4|1672.4|1672|1672.6|1672.4|1672.2|1672|2325
1624015510000|2021-06-18 11:25:10|1672.2|1672.2|1672.2|1672|1672.2|1672.2|1672.2|1672|1000
1624015520000|2021-06-18 11:25:20|1672.4|1672.2|1672.8|1672.6|1672.8|1672.6|1672.4|1672|2226
1624015530000|2021-06-18 11:25:30|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|106
1624015540000|2021-06-18 11:25:40|||||||||100
1624015550000|2021-06-18 11:25:50|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|1336
1624015560000|2021-06-18 11:26:00|1673.4|1673.2|1673.2|1673|1673.4|1673.2|1673.2|1673|1154
1624015570000|2021-06-18 11:26:10|1673.4|1673.2|1673.4|1673.2|1673.4|1673.2|1673.2|1673|2628
1624015580000|2021-06-18 11:26:20|1673.2|1673|1674|1673.8|1674|1673.8|1673.2|1673|967
1624015590000|2021-06-18 11:26:30|1674.2|1674|1674.4|1674.2|1674.4|1674.2|1674.2|1674|849
1624015600000|2021-06-18 11:26:40|1674.2|1674|1674.2|1674|1674.2|1674|1674.2|1674|200
1624015610000|2021-06-18 11:26:50|1674.4|1674.2|1674.4|1674.2|1674.6|1674.4|1674.2|1674|3963
1624015620000|2021-06-18 11:27:00|1674.2|1674|1673.8|1673.6|1674.4|1674.2|1673.8|1673.6|3751
1624015630000|2021-06-18 11:27:10|1674|1673.8|1674.2|1674|1674.2|1674|1673.8|1673.6|2670
1624015640000|2021-06-18 11:27:20|1674.4|1674.2|1675|1674.8|1675|1674.8|1674.4|1674.2|4905
1624015650000|2021-06-18 11:27:30|1675.2|1675|1675.2|1675|1675.2|1675|1675.2|1675|1126
1624015660000|2021-06-18 11:27:40|1675.4|1675.2|1675.4|1675.2|1675.6|1675.2|1675.2|1675|2218
1624015670000|2021-06-18 11:27:50|1675.2|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|502
1624015680000|2021-06-18 11:28:00|1675.2|1675|1674.8|1674.4|1675.4|1675|1674.6|1674.4|6487
1624015690000|2021-06-18 11:28:10|1674.6|1674.6|1674.8|1674.6|1674.8|1674.6|1674.6|1674.6|892
1624015700000|2021-06-18 11:28:20||1674.4||1674.6||1674.6||1674.4|1829
1624015710000|2021-06-18 11:28:30|1674.6|1674.4|1675.2|1675|1675.2|1675|1674.6|1674.4|996
1624015720000|2021-06-18 11:28:40|1675.4|1675.2|1675.2|1675|1675.4|1675.2|1675.2|1675|765
1624015730000|2021-06-18 11:28:50|1675|1674.8|1676.2|1676|1676.2|1676|1675|1674.8|14762
1624015740000|2021-06-18 11:29:00|1676.4|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676.2|1113
1624015750000|2021-06-18 11:29:10|1676.4|1676|1676|1675.6|1676.4|1676|1676|1675.6|4236
1624015760000|2021-06-18 11:29:20|1675.8|1675.8|1676.2|1675.8|1676.2|1675.8|1675.8|1675.8|1222
1624015770000|2021-06-18 11:29:30|1676|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.6|2103
1624015780000|2021-06-18 11:29:40|1675.8||1675.8||1675.8||1675.8||180
1624015790000|2021-06-18 11:29:50|1675.6|1675.4|1676|1675.8|1676|1675.8|1675.6|1675.4|6523
1624015800000|2021-06-18 11:30:00|1675.8|1675.6|1676|1675.8|1676.4|1676|1675.8|1675.6|7215
1624015810000|2021-06-18 11:30:10|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|892
1624015820000|2021-06-18 11:30:20|1676|1675.8|1676|1675.8|1676|1675.8|1675.8|1675.6|2653
1624015830000|2021-06-18 11:30:30|1676.2|1676|1677|1676.6|1677|1676.6|1676.2|1676|4308
1624015840000|2021-06-18 11:30:40|1676.8|1676.8|1676.6|1676.4|1676.8|1676.8|1676.6|1676.4|670
1624015850000|2021-06-18 11:30:50||1676.2||1676.4||1676.4||1676.2|0
1624015860000|2021-06-18 11:31:00|1676.4|1676.2|1676|1675.8|1676.4|1676.2|1676|1675.6|2832
1624015870000|2021-06-18 11:31:10|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675.6|1675.4|4556
1624015880000|2021-06-18 11:31:20|1676|1675.8|1676.6|1676.2|1676.6|1676.2|1676|1675.8|523
1624015890000|2021-06-18 11:31:30|1676.4|1676.4|1676.4|1676.2|1676.6|1676.4|1676.4|1676.2|1037
1624015900000|2021-06-18 11:31:40|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|247
1624015910000|2021-06-18 11:31:50||1676.4||1676.4||1676.4||1676.4|0
1624015920000|2021-06-18 11:32:00|1676.4|1676.2|1675.8|1675.6|1676.4|1676.2|1675.6|1675.2|11401
1624015930000|2021-06-18 11:32:10|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|4837
1624015940000|2021-06-18 11:32:20|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|2291
1624015950000|2021-06-18 11:32:30|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.2|4367
1624015960000|2021-06-18 11:32:40|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|0
1624015970000|2021-06-18 11:32:50|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|492
1624015980000|2021-06-18 11:33:00|1675.6|1675.4|1674.6|1674.4|1675.6|1675.4|1674.6|1674.4|16034
1624015990000|2021-06-18 11:33:10|1674.8|1674.6|1674.8|1674.6|1675|1674.8|1674.8|1674.6|1306
1624016000000|2021-06-18 11:33:20|1675|1674.8|1675.2|1675|1675.4|1675|1675|1674.8|1091
1624016010000|2021-06-18 11:33:30|1675.4|1675.2|1675|1674.6|1675.6|1675.4|1675|1674.6|3970
1624016020000|2021-06-18 11:33:40|1674.8|1674.4|1674.6|1674.4|1674.8|1674.4|1674.6|1674.4|1966
1624016030000|2021-06-18 11:33:50|1674.4|1674.2|1673.8|1673.6|1674.4|1674.2|1673.8|1673.6|409
1624016040000|2021-06-18 11:34:00|1673.6|1673.4|1673.6|1673.4|1673.8|1673.6|1673.4|1673.2|1851
1624016050000|2021-06-18 11:34:10|1673.4|1673.2|1673.8|1673.6|1673.8|1673.6|1673.4|1673|837
1624016060000|2021-06-18 11:34:20|1673.6|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|0
1624016070000|2021-06-18 11:34:30|1673.6|1673.6|1673.6|1673.4|1673.8|1673.6|1673.6|1673.4|387
1624016080000|2021-06-18 11:34:40|1673.8|1673.6|1673.6|1673.4|1673.8|1673.6|1673.4|1673.2|3549
1624016090000|2021-06-18 11:34:50|1673.4|1673.2|1673.8|1673.6|1673.8|1673.6|1673|1672.8|18526
1624016100000|2021-06-18 11:35:00|1673.6|1673.4|1674.2|1673.8|1674.6|1674.2|1673.6|1673.4|6130
1624016110000|2021-06-18 11:35:10|1674.4|1674|1674.2|1674|1674.4|1674.2|1674.2|1673.8|361
1624016120000|2021-06-18 11:35:20|1674.4|1674.2|1674.2|1674|1674.4|1674.2|1674.2|1674|0
1624016130000|2021-06-18 11:35:30||1673.8||1673.8||1673.8||1673.8|0
1624016140000|2021-06-18 11:35:40|1674|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.6|0
1624016150000|2021-06-18 11:35:50||1673.4||1673.4||1673.4||1673.4|0
1624016160000|2021-06-18 11:36:00|1673.6|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|1457
1624016170000|2021-06-18 11:36:10|1673.2|1673|1673.4|1673|1673.4|1673.2|1673.2|1672.8|1848
1624016180000|2021-06-18 11:36:20|1673.2|1673.2|1673.2|1673|1673.2|1673.2|1673.2|1673|0
1624016190000|2021-06-18 11:36:30|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.2|1673|691
1624016200000|2021-06-18 11:36:40|1673.2|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|1428
1624016210000|2021-06-18 11:36:50|1673|1672.8|1673|1672.8|1673.2|1673|1673|1672.8|150
1624016220000|2021-06-18 11:37:00|1673.2|1673|1672.8|1672.6|1673.2|1673|1672.8|1672.6|1098
1624016230000|2021-06-18 11:37:10|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|2415
1624016240000|2021-06-18 11:37:20|1672.4|1672.2|1672.2|1672|1672.4|1672.2|1672.2|1671.8|3606
1624016250000|2021-06-18 11:37:30|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|2301
1624016260000|2021-06-18 11:37:40|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672|429
1624016270000|2021-06-18 11:37:50|1672.2|1672|1672|1671.8|1672.2|1672|1672|1671.6|2341
1624016280000|2021-06-18 11:38:00|1672.6|1672|1672.6|1672.4|1672.8|1672.6|1672.4|1672|12373
1624016290000|2021-06-18 11:38:10|1672.8|1672.2|1672.8|1672.4|1673|1672.6|1672.8|1672.2|2870
1624016300000|2021-06-18 11:38:20|1673|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|29
1624016310000|2021-06-18 11:38:30|1672.8|1672.8|1673.2|1673|1673.2|1673|1672.8|1672.8|4174
1624016320000|2021-06-18 11:38:40|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|2595
1624016330000|2021-06-18 11:38:50|1673|1672.8|1673|1672.6|1673.2|1672.8|1672.8|1672.6|3252
1624016340000|2021-06-18 11:39:00|1672.8|1672.4|1672.4|1672|1672.8|1672.4|1672.4|1672|314
1624016360000|2021-06-18 11:39:20|1672.2|1672.2|1672.2|1672|1672.2|1672.2|1672.2|1672|210
1624016370000|2021-06-18 11:39:30|1672.4|1671.8|1672.4|1672.2|1672.4|1672.2|1672.4|1671.8|2759
1624016380000|2021-06-18 11:39:40|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|754
1624016390000|2021-06-18 11:39:50||1672.2||1672.2||1672.4||1672.2|0
1624016400000|2021-06-18 11:40:00|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|1220
1624016410000|2021-06-18 11:40:10|1672.6|1672.2|1672.2|1671.8|1672.6|1672.2|1672.2|1671.8|0
1624016420000|2021-06-18 11:40:20|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.4|7524
1624016430000|2021-06-18 11:40:30|1672|1671.6|1672|1671.8|1672.2|1672|1671.8|1671.6|2425
1624016440000|2021-06-18 11:40:40||1671.6||1671.6||1671.8||1671.6|75
1624016450000|2021-06-18 11:40:50|1671.8||1672||1672||1671.8||0
1624016460000|2021-06-18 11:41:00|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.4|1007
1624016490000|2021-06-18 11:41:30|1671.8|1671.6|1672|1671.8|1672|1671.8|1671.8|1671.6|1733
1624016500000|2021-06-18 11:41:40||1671.6||1671.6||1671.8||1671.6|0
1624016510000|2021-06-18 11:41:50||1671.8||1671.8||1671.8||1671.8|0
1624016520000|2021-06-18 11:42:00|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|869
1624016530000|2021-06-18 11:42:10|1671.6|1671.6|1671.2|1671|1671.6|1671.6|1671.2|1671|16620
1624016540000|2021-06-18 11:42:20|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|28241
1624016550000|2021-06-18 11:42:30|1671.4|1671.2|1671.2|1671|1671.6|1671.4|1671.2|1671|3418
1624016560000|2021-06-18 11:42:40|1671|1670.8|1671.2|1671|1671.2|1671|1670.8|1670.6|6269
1624016570000|2021-06-18 11:42:50||1670.8||1671||1671||1670.8|210
1624016580000|2021-06-18 11:43:00|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1671|1820
1624016590000|2021-06-18 11:43:10|1671.2|1671.2|1671.2|1670.8|1671.2|1671.2|1671|1670.8|1956
1624016600000|2021-06-18 11:43:20|1671|1670.6|1670.8|1670.4|1671|1670.6|1670.4|1670.2|4117
1624016610000|2021-06-18 11:43:30|1671|1670.6|1670.6|1670.4|1671|1670.8|1670.6|1670.4|5503
1624016630000|2021-06-18 11:43:50|1670.4|1670.2|1670.4|1670|1670.6|1670.4|1670.4|1670|5943
1624016640000|2021-06-18 11:44:00|1670.2|1670.2|1670.4|1670.2|1670.4|1670.2|1670.2|1670|897
1624016650000|2021-06-18 11:44:10|1670.6|1670.4|1670.4|1670.2|1670.6|1670.4|1670.2|1670|3128
1624016660000|2021-06-18 11:44:20|1670.6|1670.4|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|6164
1624016670000|2021-06-18 11:44:30|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|6040
1624016680000|2021-06-18 11:44:40|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.2|4790
1624016690000|2021-06-18 11:44:50|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|1367
1624016700000|2021-06-18 11:45:00|1671|1670.8|1671|1670.6|1671.2|1671|1670.8|1670.6|7935
1624016720000|2021-06-18 11:45:20|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|582
1624016730000|2021-06-18 11:45:30|1670.6|1670.4|1670.8|1670.6|1671|1670.6|1670.6|1670.4|6897
1624016740000|2021-06-18 11:45:40|1670.6|1670.4|1671|1670.8|1671|1670.8|1670.6|1670.4|6920
1624016750000|2021-06-18 11:45:50|1670.8|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.6|50
1624016760000|2021-06-18 11:46:00|1670.6|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|10358
1624016770000|2021-06-18 11:46:10|1670.6|1670.2|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|8563
1624016780000|2021-06-18 11:46:20|1670.4|1670.4|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|5288
1624016790000|2021-06-18 11:46:30|1670.4|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|4289
1624016800000|2021-06-18 11:46:40|1670.2|1670|1670.2|1670|1670.4|1670.2|1670.2|1670|2545
1624016820000|2021-06-18 11:47:00|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|3265
1624016830000|2021-06-18 11:47:10|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|167
1624016840000|2021-06-18 11:47:20|1670|1669.8|1669.8|1669.6|1670.2|1670|1669.6|1669.4|57012
1624016850000|2021-06-18 11:47:30|1669.6|1669.4|1670|1669.8|1670.2|1670|1669.6|1669.4|13446
1624016860000|2021-06-18 11:47:40|1670.2|1670|1670.2|1670|1670.4|1670|1670|1669.8|25347
1624016870000|2021-06-18 11:47:50|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.6|8292
1624016880000|2021-06-18 11:48:00|1670|1669.8|1670|1669.6|1670|1669.8|1670|1669.6|0
1624016890000|2021-06-18 11:48:10||1669.8||1669.8||1669.8||1669.8|337
1624016900000|2021-06-18 11:48:20|1670.2|1670|1670.2|1669.8|1670.2|1670|1670|1669.8|5409
1624016910000|2021-06-18 11:48:30|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.4|1670|1066
1624016920000|2021-06-18 11:48:40|1670.2|1670.2|1670.2|1670|1670.2|1670.2|1670.2|1670|1294
1624016930000|2021-06-18 11:48:50|1670.4|1670.2|1670|1669.8|1670.4|1670.2|1670|1669.8|2101
1624016940000|2021-06-18 11:49:00|1670.2|1670|1670.2|1669.8|1670.4|1670.2|1670|1669.8|1443
1624016950000|2021-06-18 11:49:10|1670|1670|1670|1669.6|1670|1670|1669.8|1669.6|6489
1624016960000|2021-06-18 11:49:20|1669.8|1669.8|1669.8|1669.4|1669.8|1669.8|1669.6|1669.4|2025
1624016970000|2021-06-18 11:49:30|1670.2|1669.6|1670.4|1670.2|1670.4|1670.2|1670.2|1669.6|9525
1624016980000|2021-06-18 11:49:40|||||||||147
1624016990000|2021-06-18 11:49:50|1670.2|1670|1670.8|1670.4|1670.8|1670.6|1670.2|1670|8762
1624017000000|2021-06-18 11:50:00|1671|1670.6|1670.6|1670|1671.2|1671|1670.6|1670|3968
1624017010000|2021-06-18 11:50:10|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670|0
1624017020000|2021-06-18 11:50:20|1670.6||1670.6||1670.6||1670.6||100
1624017030000|2021-06-18 11:50:30||1670.4||1670.4||1670.4||1670.4|0
1624017040000|2021-06-18 11:50:40|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|579
1624017050000|2021-06-18 11:50:50|1671|1670.8|1670.4|1670.2|1671|1670.8|1670.4|1670.2|6274
1624017060000|2021-06-18 11:51:00|1670.6|1670.4|1671.4|1671.2|1671.4|1671.2|1670.6|1670.2|11543
1624017070000|2021-06-18 11:51:10|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|5978
1624017080000|2021-06-18 11:51:20|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.4|1670.2|4559
1624017090000|2021-06-18 11:51:30|1670.6||1670.6||1670.6||1670.6||0
1624017100000|2021-06-18 11:51:40|1670.4|1670.2|1669.8|1669.6|1670.4|1670.2|1669.6|1669.4|14561
1624017110000|2021-06-18 11:51:50|1670|1669.8|1670|1669.8|1670.2|1669.8|1670|1669.8|819
1624017120000|2021-06-18 11:52:00|1669.8|1669.6|1669.4|1669.2|1669.8|1669.6|1669.4|1669.2|6376
1624017130000|2021-06-18 11:52:10|||||||||632
1624017140000|2021-06-18 11:52:20|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|365
1624017150000|2021-06-18 11:52:30|1669.4|1669.2|1669.8|1669.6|1669.8|1669.6|1669.2|1669|11861
1624017160000|2021-06-18 11:52:40|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|299
1624017170000|2021-06-18 11:52:50|1670|1669.8|1669.2|1668.8|1670|1669.8|1669|1668.8|13508
1624017180000|2021-06-18 11:53:00|1669|1669|1669.2|1669|1669.6|1669.4|1669|1668.8|20744
1624017190000|2021-06-18 11:53:10|1669.4|1668.8|1669.6|1669.4|1669.6|1669.4|1669.4|1668.8|5774
1624017200000|2021-06-18 11:53:20|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|375
1624017210000|2021-06-18 11:53:30|1669.6|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|1938
1624017220000|2021-06-18 11:53:40|1669.4|1669.2|1669|1668.6|1669.4|1669.2|1669|1668.6|3059
1624017230000|2021-06-18 11:53:50|1668.8|1668.8|1669|1668.8|1669.2|1669|1668.8|1668.6|2190
1624017240000|2021-06-18 11:54:00|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669.2|1668.8|11922
1624017250000|2021-06-18 11:54:10|1669.6|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669.4|1381
1624017260000|2021-06-18 11:54:20|1669.6|1669.2|1669|1668.8|1669.6|1669.2|1669|1668.8|11676
1624017270000|2021-06-18 11:54:30|||||||||1500
1624017280000|2021-06-18 11:54:40|1669.2|1669|1669.6|1669.2|1669.6|1669.2|1669.2|1669|1472
1624017290000|2021-06-18 11:54:50|1669.4|1669|1669.4|1669|1669.4|1669|1669.2|1669|148
1624017300000|2021-06-18 11:55:00|1669.6|1669.2|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|501
1624017310000|2021-06-18 11:55:10|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|0
1624017320000|2021-06-18 11:55:20|1669.4|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|2047
1624017330000|2021-06-18 11:55:30|1669|1668.8|1669.8|1669.6|1669.8|1669.6|1669|1668.8|16942
1624017340000|2021-06-18 11:55:40||1669.4||1669.6||1669.6||1669.4|498
1624017350000|2021-06-18 11:55:50|||||||||499
1624017360000|2021-06-18 11:56:00|1670|1669.8|1670|1669.8|1670.6|1670.2|1670|1669.8|1161
1624017370000|2021-06-18 11:56:10|1670.2|1669.6|1669.8|1669.6|1670.2|1669.8|1669.8|1669.6|6001
1624017390000|2021-06-18 11:56:30|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.2|1669|6154
1624017400000|2021-06-18 11:56:40|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1000
1624017410000|2021-06-18 11:56:50||1669.4||1669.4||1669.4||1669.4|0
1624017420000|2021-06-18 11:57:00|1669.4|1669.2|1669.4|1669.2|1669.4|1669.4|1669.4|1669.2|0
1624017430000|2021-06-18 11:57:10|1669.2|1669|1669.4|1669|1669.4|1669.2|1669.2|1669|5517
1624017440000|2021-06-18 11:57:20|1669.2|1669.2|1669|1668.8|1669.2|1669.2|1669|1668.8|4486
1624017450000|2021-06-18 11:57:30|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|5004
1624017460000|2021-06-18 11:57:40|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|118
1624017470000|2021-06-18 11:57:50|1668.8|1668.6|1668.6|1668.2|1668.8|1668.6|1668.4|1668.2|4075
1624017480000|2021-06-18 11:58:00|1668.4|1668.4|1668.8|1668.6|1668.8|1668.6|1668.4|1668.2|1821
1624017490000|2021-06-18 11:58:10|1669|1668.4|1669|1668.6|1669|1668.8|1668.8|1668.4|13024
1624017500000|2021-06-18 11:58:20|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669.2|1668.6|1004
1624017510000|2021-06-18 11:58:30|1669|1669|1669.2|1669|1669.2|1669|1669|1668.8|683
1624017520000|2021-06-18 11:58:40|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|623
1624017530000|2021-06-18 11:58:50|1669.2|1669|1669.2|1669|1669.2|1669.2|1669.2|1669|1295
1624017540000|2021-06-18 11:59:00|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|867
1624017550000|2021-06-18 11:59:10|1669.4|1669.2|1669.6|1669.2|1669.6|1669.2|1669.4|1669.2|0
1624017560000|2021-06-18 11:59:20|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|3077
1624017570000|2021-06-18 11:59:30|1669|1668.8|1669|1668.8|1669.2|1669|1669|1668.8|3850
1624017580000|2021-06-18 11:59:40|1668.8|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.6|1341
1624017590000|2021-06-18 11:59:50|1669.2|1668.8|1669.2|1669|1669.4|1669.2|1669|1668.6|7065
1624017600000|2021-06-18 12:00:00|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.6|1668.2|2316
1624017610000|2021-06-18 12:00:10|1668.6|1668.2|1667.8|1667.6|1668.6|1668.2|1667.8|1667.6|11362
1624017620000|2021-06-18 12:00:20|1668|1667.8|1667.8|1667.4|1668|1667.8|1667.6|1667.4|1656
1624017630000|2021-06-18 12:00:30|1667.6|1667.2|1667.6|1667.4|1667.8|1667.6|1667.4|1667.2|3127
1624017640000|2021-06-18 12:00:40|1667.4|1667.2|1667.2|1667|1667.6|1667.4|1667.2|1666.8|4163
1624017650000|2021-06-18 12:00:50|1667|1666.8|1667|1666.8|1667.2|1667|1667|1666.8|899
1624017660000|2021-06-18 12:01:00|1666.8|1666.6|1666.8|1666.6|1667.2|1667|1666.8|1666.6|5825
1624017670000|2021-06-18 12:01:10|1666.6|1666.4|1666.2|1666|1666.6|1666.4|1666.2|1666|1792
1624017680000|2021-06-18 12:01:20|1666|1665.8|1665.8|1665.6|1666.2|1666|1665.8|1665.6|6829
1624017690000|2021-06-18 12:01:30|1665.6|1665.4|1665.2|1665|1665.6|1665.6|1665.2|1665|24695
1624017700000|2021-06-18 12:01:40|1665|1664.8|1664.8|1664.6|1665|1664.8|1664.6|1664.4|96822
1624017710000|2021-06-18 12:01:50|1665|1664.8|1664.2|1663.8|1665|1664.8|1664|1663.8|12489
1624017720000|2021-06-18 12:02:00|1664.4|1664|1664.2|1664|1664.4|1664.2|1664|1663.8|11476
1624017730000|2021-06-18 12:02:10|1664.4|1664.2|1664.4|1664|1664.6|1664.4|1664.2|1663.8|16188
1624017740000|2021-06-18 12:02:20|1664.6|1664.2|1664.2|1664|1664.8|1664.6|1664.2|1664|8478
1624017750000|2021-06-18 12:02:30|1664|1663.8|1664.4|1664.2|1664.4|1664.2|1664|1663.8|4102
1624017760000|2021-06-18 12:02:40|1664.2|1664|1664|1663.6|1664.2|1664|1663.8|1663.6|6464
1624017770000|2021-06-18 12:02:50|1664.2|1663.8|1664|1663.6|1664.2|1664|1663.6|1663.4|6933
1624017780000|2021-06-18 12:03:00|1663.8|1663.8|1663.8|1663.4|1664.4|1664.2|1663.8|1663.4|9770
1624017790000|2021-06-18 12:03:10|1663.6|1663.2|1664|1663.6|1664|1663.6|1663.2|1663|5825
1624017800000|2021-06-18 12:03:20||1663.8||1663.6||1663.8||1663.6|0
1624017810000|2021-06-18 12:03:30|1663.8||1663.8||1663.8||1663.8||0
1624017820000|2021-06-18 12:03:40|1663.6|1663.4|1663.2|1663|1663.6|1663.4|1663.2|1663|1360
1624017830000|2021-06-18 12:03:50|1663.4|1663.2|1663|1662.8|1663.4|1663.2|1663|1662.8|7067
1624017840000|2021-06-18 12:04:00|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|1760
1624017850000|2021-06-18 12:04:10|1663.2|1663|1663.2|1663|1663.4|1663.2|1663|1662.6|11158
1624017860000|2021-06-18 12:04:20|1663.4|1663.2|1663.2|1662.8|1663.4|1663.2|1663.2|1662.8|1854
1624017870000|2021-06-18 12:04:30|1663.8|1663|1663.8|1663.6|1664|1663.6|1663.8|1663|5825
1624017880000|2021-06-18 12:04:40|1663.6|1663.4|1663.6|1663.4|1663.8|1663.4|1663.6|1663.2|0
1624017890000|2021-06-18 12:04:50|1663.8|1663.6|1663.4|1663|1664|1663.8|1663.4|1663|2055
1624017900000|2021-06-18 12:05:00|1663.6|1663.2|1663.8|1663.6|1664|1663.6|1663.6|1663.2|1445
1624017910000|2021-06-18 12:05:10|1664|1663.4|1664.2|1663.8|1664.2|1664|1664|1663.4|556
1624017920000|2021-06-18 12:05:20|1664|1663.6|1663.4|1663.2|1664|1663.6|1663.4|1663|2449
1624017930000|2021-06-18 12:05:30|1663.6|1663.4|1662.8|1662.6|1663.6|1663.4|1662.6|1662.4|10121
1624017940000|2021-06-18 12:05:40|1662.6|1662.4|1663.2|1663|1663.2|1663|1662.2|1662|17417
1624017950000|2021-06-18 12:05:50|1663.4|1663.2|1663.2|1663|1663.4|1663.2|1663.2|1663|2191
1624017960000|2021-06-18 12:06:00|1663.4|1663.2|1662.8|1662.4|1663.4|1663.2|1662.6|1662.4|16349
1624017970000|2021-06-18 12:06:10|1662.6|1662.6|1662.8|1662.6|1663|1662.8|1662.6|1662.4|4319
1624017980000|2021-06-18 12:06:20|1663|1662.8|1663|1662.8|1663|1662.8|1662.8|1662.4|3315
1624017990000|2021-06-18 12:06:30|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.6|1662.4|7328
1624018000000|2021-06-18 12:06:40|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|350
1624018010000|2021-06-18 12:06:50|1663.2|1663|1663.4|1663.2|1663.4|1663.2|1663.2|1662.8|2470
1624018020000|2021-06-18 12:07:00|1663.2|1663|1663.6|1663.2|1663.8|1663.6|1663.2|1663|3353
1624018030000|2021-06-18 12:07:10|1663.8|1663.4|1663.8|1663.6|1664.2|1664|1663.8|1663.4|8369
1624018040000|2021-06-18 12:07:20|1664|1663.8|1664|1663.6|1664|1663.8|1664|1663.6|716
1624018050000|2021-06-18 12:07:30|1664.2|1663.8|1664|1663.6|1664.2|1664|1663.8|1663.6|6918
1624018060000|2021-06-18 12:07:40|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|2033
1624018070000|2021-06-18 12:07:50|1663.6|1663|1663.2|1663|1663.6|1663|1662.8|1662.6|17656
1624018080000|2021-06-18 12:08:00|1663|1662.8|1663.4|1663.2|1663.6|1663.4|1663|1662.8|3359
1624018090000|2021-06-18 12:08:10|1663.6|1663.4|1663.4|1663.2|1663.6|1663.4|1663.2|1663|7239
1624018100000|2021-06-18 12:08:20|1663.2|1663|1663.2|1662.8|1663.4|1663|1663|1662.8|2004
1624018110000|2021-06-18 12:08:30|1663|1663|1663.2|1662.8|1663.2|1663|1663|1662.8|3392
1624018120000|2021-06-18 12:08:40|1663|1663|1663.4|1663.2|1663.6|1663.4|1663|1662.8|8248
1624018130000|2021-06-18 12:08:50|1663.2|1663|1663|1662.8|1663.2|1663|1663|1662.8|4159
1624018140000|2021-06-18 12:09:00|1662.8|1662.6|1662.8|1662.4|1663|1662.6|1662.6|1662.4|3521
1624018150000|2021-06-18 12:09:10|1662.6|1662.2|1662.6|1662.4|1662.6|1662.4|1662.2|1662|9123
1624018160000|2021-06-18 12:09:20|1662.8|1662.6|1662.8|1662.4|1663|1662.8|1662.6|1662.4|6519
1624018170000|2021-06-18 12:09:30|1662.6|1662.2|1662.2|1662|1662.6|1662.4|1662.2|1662|3752
1624018180000|2021-06-18 12:09:40|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.2|1662|4009
1624018190000|2021-06-18 12:09:50|1662.2|1662|1662.6|1662.4|1662.6|1662.4|1662.2|1662|784
1624018200000|2021-06-18 12:10:00|1662.4|1662.2|1661.2|1661|1662.4|1662.2|1661.2|1661|26953
1624018210000|2021-06-18 12:10:10|1661|1660.8|1660.4|1660.2|1661.2|1661|1660.2|1660|25570
1624018220000|2021-06-18 12:10:20|1660.2|1660|1660.8|1660.6|1660.8|1660.6|1660.2|1660|4505
1624018230000|2021-06-18 12:10:30|1660.6|1660.4|1660.4|1660.2|1660.8|1660.4|1660.4|1660.2|530
1624018240000|2021-06-18 12:10:40|1660.2|1660|1660.4|1660.2|1660.6|1660.2|1660.2|1660|2670
1624018250000|2021-06-18 12:10:50||1660||1660||1660.2||1660|0
1624018260000|2021-06-18 12:11:00|1660.2|1659.8|1659.8|1659.4|1660.2|1659.8|1659.4|1659.2|25761
1624018270000|2021-06-18 12:11:10||1659.6||1659.6||1659.6||1659.6|0
1624018280000|2021-06-18 12:11:20|1660|1659.8|1660.2|1660|1660.4|1660|1659.8|1659.6|11895
1624018290000|2021-06-18 12:11:30|1660|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|1440
1624018300000|2021-06-18 12:11:40|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.2|1659|3845
1624018310000|2021-06-18 12:11:50|1659.6|1659.2|1659.6|1659.2|1659.8|1659.6|1659.6|1659|1950
1624018320000|2021-06-18 12:12:00|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.4|1659.2|13075
1624018330000|2021-06-18 12:12:10|1659.6|1659.4|1659.8|1659.6|1660|1659.8|1659.4|1659.2|2910
1624018340000|2021-06-18 12:12:20|1660|1659.8|1660.4|1660.2|1660.4|1660.2|1660|1659.8|11020
1624018350000|2021-06-18 12:12:30|1660.2|1660|1659.4|1659.2|1660.2|1660|1659.4|1659.2|2264
1624018360000|2021-06-18 12:12:40|1659.6|1659.4|1660|1659.6|1660|1659.8|1659.6|1659.2|6205
1624018370000|2021-06-18 12:12:50|1659.8|1659.8|1659.8|1659.6|1660|1659.8|1659.4|1659.2|10033
1624018380000|2021-06-18 12:13:00|1660|1659.4|1660.2|1660|1660.4|1660.2|1659.4|1659.2|7933
1624018390000|2021-06-18 12:13:10|1660|1659.8|1659.6|1659.2|1660|1659.8|1659.6|1659.2|3758
1624018400000|2021-06-18 12:13:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|2058
1624018410000|2021-06-18 12:13:30|1659.6|1659.2|1659.4|1659.2|1659.6|1659.4|1659.2|1659|6657
1624018420000|2021-06-18 12:13:40|1659.6|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.2|2147
1624018430000|2021-06-18 12:13:50|1659.8|1659.6|1660|1659.8|1660|1659.8|1659.6|1659.4|3119
1624018440000|2021-06-18 12:14:00||1659.6||1659.6||1659.6||1659.6|0
1624018450000|2021-06-18 12:14:10|1659.8|1659.8|1659.8|1659.4|1659.8|1659.8|1659.8|1659.4|2000
1624018460000|2021-06-18 12:14:20|1659.6|1659.2|1659.6|1659.4|1659.8|1659.4|1659.6|1659.2|0
1624018470000|2021-06-18 12:14:30|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1658.8|1658.4|8218
1624018480000|2021-06-18 12:14:40|1659.2|1658.8|1659.6|1659.2|1659.6|1659.4|1658.8|1658.6|4359
1624018490000|2021-06-18 12:14:50|1659.4|1659.4|1659.2|1658.8|1659.4|1659.4|1659|1658.8|2605
1624018500000|2021-06-18 12:15:00|1659.4|1659|1658.6|1658.4|1659.4|1659|1658.6|1658.4|2479
1624018510000|2021-06-18 12:15:10|1658.4|1658.2|1659|1658.8|1659|1658.8|1658.4|1658|4404
1624018520000|2021-06-18 12:15:20|1658.8|1658.6|1658.2|1658|1658.8|1658.6|1658.2|1657.8|11878
1624018530000|2021-06-18 12:15:30|1658.4|1658.2|1658.6|1658.2|1658.8|1658.6|1658.4|1658.2|10951
1624018540000|2021-06-18 12:15:40|1658.4|1658.4|1658|1657.6|1658.6|1658.4|1657.8|1657.6|11329
1624018550000|2021-06-18 12:15:50|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.4|1657|1934
1624018560000|2021-06-18 12:16:00|1657.6|1657.4|1658.2|1657.8|1658.2|1658|1657.4|1657.2|18153
1624018570000|2021-06-18 12:16:10|1658.4|1658|1658.2|1658|1658.6|1658.4|1658.2|1658|2511
1624018580000|2021-06-18 12:16:20|1658|1657.8|1658.2|1657.8|1658.2|1658|1658|1657.8|7408
1624018590000|2021-06-18 12:16:30|1658|1657.6|1656.8|1656.6|1658|1657.6|1656.8|1656.4|5265
1624018600000|2021-06-18 12:16:40|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.4|1656.2|6774
1624018610000|2021-06-18 12:16:50|1656.6|1656.4|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|2681
1624018620000|2021-06-18 12:17:00|1656.6|1656.2|1657.2|1657|1657.2|1657|1656.4|1656.2|7370
1624018630000|2021-06-18 12:17:10|1657.4|1657.2|1657.6|1657.4|1657.8|1657.4|1657.2|1657|3857
1624018640000|2021-06-18 12:17:20|1657.4|1657.2|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|805
1624018650000|2021-06-18 12:17:30|1657.6|1657|1656.8|1656.6|1657.6|1657|1656.4|1656.2|12218
1624018660000|2021-06-18 12:17:40|1657|1656.4|1656.6|1656.4|1657|1656.4|1656.6|1656.4|12229
1624018670000|2021-06-18 12:17:50||1656.2||1656.4||1656.4||1656.2|48
1624018680000|2021-06-18 12:18:00|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.6|1656.4|4322
1624018690000|2021-06-18 12:18:10|1657.2|1657|1657.2|1657|1657.2|1657|1657|1656.8|775
1624018700000|2021-06-18 12:18:20|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|1422
1624018710000|2021-06-18 12:18:30|1657.4|1657.2|1657|1656.8|1657.4|1657.2|1657|1656.8|1000
1624018720000|2021-06-18 12:18:40|1657.4|1657|1657.4|1657|1658.2|1658|1657.2|1657|25773
1624018730000|2021-06-18 12:18:50|1657.2|1656.8|1656.8|1656.4|1657.2|1656.8|1656.6|1656.4|8965
1624018740000|2021-06-18 12:19:00|1656.6|1656.2|1656.2|1656|1656.6|1656.4|1656.2|1656|1430
1624018750000|2021-06-18 12:19:10|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|4303
1624018760000|2021-06-18 12:19:20|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.6|1656.4|1285
1624018770000|2021-06-18 12:19:30|1657|1656.8|1657.2|1657|1657.2|1657|1657|1656.8|806
1624018780000|2021-06-18 12:19:40||1656.8||1657||1657||1656.8|0
1624018790000|2021-06-18 12:19:50|1657.4|1657.2|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|839
1624018800000|2021-06-18 12:20:00|1657.2|1657|1656.6|1656.2|1657.4|1657.2|1656.6|1656.2|22760
1624018810000|2021-06-18 12:20:10|1656.4|1656|1657.2|1657|1657.2|1657|1656.4|1656|5506
1624018820000|2021-06-18 12:20:20|1657.4|1657.2|1657|1656.8|1657.6|1657.2|1657|1656.8|2231
1624018830000|2021-06-18 12:20:30|1656.8|1656.6|1659.4|1659|1659.8|1659.4|1656.6|1656.4|26043
1624018840000|2021-06-18 12:20:40|1659.6|1659.2|1658.8|1658.6|1660.4|1660.2|1658.6|1658.4|25158
1624018850000|2021-06-18 12:20:50|1659|1658.4|1659.4|1659.2|1659.6|1659.4|1658.4|1658.2|25459
1624018860000|2021-06-18 12:21:00|1659.2|1659|1659.6|1659.4|1659.8|1659.6|1658.8|1658.6|26735
1624018870000|2021-06-18 12:21:10|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.4|1659|1030
1624018880000|2021-06-18 12:21:20|1659.2|1658.8|1658.2|1657.8|1659.2|1658.8|1657.4|1657.2|17633
1624018890000|2021-06-18 12:21:30|1658|1657.6|1658.2|1657.8|1658.8|1658.2|1656.8|1656.6|16243
1624018900000|2021-06-18 12:21:40|1658.4|1658|1657.6|1657.4|1658.4|1658|1657.6|1657.4|1828
1624018910000|2021-06-18 12:21:50|1657.4|1657.2|1657.6|1657.4|1658|1657.6|1657.4|1657.2|1268
1624018920000|2021-06-18 12:22:00|1657.4|1657.2|1657.4|1657|1657.6|1657.4|1656.8|1656.6|16316
1624018930000|2021-06-18 12:22:10|1657.6|1657.2|1657.4|1657|1657.6|1657.4|1657.4|1657|3923
1624018940000|2021-06-18 12:22:20|1657.6|1657.2|1657.8|1657.6|1658|1657.6|1657.6|1657.2|2172
1624018950000|2021-06-18 12:22:30|1658|1657.8|1658.4|1658|1658.4|1658.2|1658|1657.6|7059
1624018960000|2021-06-18 12:22:40|1658.6|1658.2|1658.4|1658.2|1658.6|1658.4|1658.2|1658|3178
1624018970000|2021-06-18 12:22:50|1658.6|1658.4|1658|1657.6|1658.6|1658.4|1658|1657.4|25080
1624018980000|2021-06-18 12:23:00|1657.8|1657.4|1658.2|1658|1658.2|1658|1657.6|1657.4|2774
1624018990000|2021-06-18 12:23:10|1658|1657.8|1657.4|1657|1658.4|1658.2|1657.4|1657|4084
1624019000000|2021-06-18 12:23:20|1657.6|1657.2|1658.6|1658.4|1658.8|1658.6|1657.6|1657.2|3376
1624019010000|2021-06-18 12:23:30|1658.4|1658.2|1658.4|1658|1658.6|1658.4|1658.4|1658|1606
1624019020000|2021-06-18 12:23:40|1658.2|1657.8|1658.8|1658.6|1658.8|1658.6|1657.8|1657.6|7053
1624019030000|2021-06-18 12:23:50|1659|1658.8|1659|1658.6|1659.6|1659.2|1659|1658.6|533
1624019040000|2021-06-18 12:24:00|1659.2|1658.8|1660|1659.8|1660.4|1660.2|1659.2|1658.8|46327
1624019050000|2021-06-18 12:24:10|1659.8|1659.6|1659.8|1659.6|1660.4|1660|1659.6|1659.4|8626
1624019060000|2021-06-18 12:24:20|1659.6|1659.4|1659.4|1659|1659.8|1659.6|1659.4|1659|807
1624019070000|2021-06-18 12:24:30|1659.2|1659.2|1659|1658.8|1659.2|1659.2|1659|1658.6|2441
1624019080000|2021-06-18 12:24:40|1658.8|1658.6|1658.4|1658|1658.8|1658.6|1658.4|1658|1042
1624019090000|2021-06-18 12:24:50|1658.2|1657.8|1658.4|1658|1658.4|1658.2|1658|1657.8|1578
1624019100000|2021-06-18 12:25:00|1658.2|1657.8|1657.8|1657.6|1658.4|1657.8|1657.8|1657.4|1122
1624019110000|2021-06-18 12:25:10|1657.6|1657.4|1657|1656.8|1657.6|1657.6|1656.8|1656.6|25015
1624019120000|2021-06-18 12:25:20|1657.2|1657|1656.4|1656|1657.2|1657|1656.4|1656|9233
1624019130000|2021-06-18 12:25:30|1656.2|1655.8|1656.2|1656|1656.4|1656|1655.4|1655.2|11727
1624019140000|2021-06-18 12:25:40|1656.4|1656.2|1656|1655.6|1656.4|1656.2|1655.8|1655.6|4301
1624019150000|2021-06-18 12:25:50|1655.8|1655.8|1656|1655.8|1656|1655.8|1655.8|1655.6|2617
1624019160000|2021-06-18 12:26:00|1656.2|1655.6|1656.2|1656|1656.6|1656.4|1656|1655.6|5757
1624019170000|2021-06-18 12:26:10|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.2|1656|6620
1624019180000|2021-06-18 12:26:20|1656.6|1656.4|1656.4|1656.2|1657|1656.8|1656.4|1656.2|8228
1624019190000|2021-06-18 12:26:30|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.4|239
1624019200000|2021-06-18 12:26:40|1656.6|1656.6|1656.8|1656.4|1657|1656.6|1656.6|1656.4|1483
1624019210000|2021-06-18 12:26:50|1656.6|1656.2|1657.2|1657|1657.2|1657|1656.4|1656.2|2868
1624019220000|2021-06-18 12:27:00|1657.4|1656.8|1657.4|1657.2|1657.4|1657.2|1657.2|1656.8|82
1624019230000|2021-06-18 12:27:10|1657.6|1657.4|1658.2|1658|1658.2|1658|1657.6|1657.4|1342
1624019240000|2021-06-18 12:27:20|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|2976
1624019250000|2021-06-18 12:27:30|1658.4|1657.8|1658.2|1657.8|1658.4|1658|1658|1657.8|1685
1624019260000|2021-06-18 12:27:40|1658||1658||1658.2||1658||0
1624019270000|2021-06-18 12:27:50|1658.2|1658|1658.4|1658|1659|1658.6|1658.2|1658|4214
1624019280000|2021-06-18 12:28:00|1658.2||1658.2||1658.4||1658.2||951
1624019290000|2021-06-18 12:28:10|1658|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.6|3131
1624019300000|2021-06-18 12:28:20||1657.8||1657.6||1657.8||1657.6|350
1624019310000|2021-06-18 12:28:30|1658.2|1657.8|1658.4|1658.2|1658.6|1658.2|1658|1657.8|12924
1624019320000|2021-06-18 12:28:40|1658.6|1658.4|1658.8|1658.6|1658.8|1658.6|1658.2|1658|6890
1624019330000|2021-06-18 12:28:50|1659|1658.8|1659.2|1659|1659.4|1659.2|1659|1658.8|2264
1624019340000|2021-06-18 12:29:00|1659.4|1659.2|1659.6|1659.4|1659.8|1659.6|1659.4|1659.2|1759
1624019350000|2021-06-18 12:29:10|1659.4|1659.2|1658.8|1658.2|1659.4|1659.2|1658.6|1658.2|4892
1624019360000|2021-06-18 12:29:20|1659|1658.8|1659.2|1658.8|1659.2|1658.8|1658.6|1658.4|4205
1624019370000|2021-06-18 12:29:30|1659.4|1659|1660.4|1660|1660.4|1660|1659.4|1659|3816
1624019380000|2021-06-18 12:29:40|1660.2|1660.2|1660.6|1660.4|1660.6|1660.4|1660.2|1660|4158
1624019400000|2021-06-18 12:30:00|1660.4|1660.2|1660.2|1659.8|1660.6|1660.4|1659.8|1659.6|11269
1624019410000|2021-06-18 12:30:10|1660|1659.6|1660|1659.6|1660.2|1660|1659.8|1659.6|10998
1624019420000|2021-06-18 12:30:20|1660.2|1659.8|1660|1659.8|1660.2|1660|1659.6|1659.4|6358
1624019430000|2021-06-18 12:30:30|1659.8|1659.6|1660.2|1660|1660.4|1660|1659.8|1659.4|5592
1624019440000|2021-06-18 12:30:40|1660.4|1660.2|1660.6|1660.2|1660.6|1660.2|1660.4|1660.2|12
1624019450000|2021-06-18 12:30:50|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|681
1624019460000|2021-06-18 12:31:00|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|1164
1624019470000|2021-06-18 12:31:10|1661|1660.8|1661.8|1661.6|1662|1661.6|1660.8|1660.6|13970
1624019480000|2021-06-18 12:31:20|1662|1661.4|1662.4|1662.2|1662.8|1662.4|1661.6|1661.4|8653
1624019490000|2021-06-18 12:31:30|1662.6|1662|1662.8|1662.4|1662.8|1662.6|1662.6|1662|4217
1624019500000|2021-06-18 12:31:40|1662.6|1662.6|1662.8|1662.4|1663|1662.6|1662.2|1662|26101
1624019510000|2021-06-18 12:31:50|1662.6|1662.2|1662.6|1662.2|1662.8|1662.6|1662.2|1662|7824
1624019520000|2021-06-18 12:32:00|1662.4|1662.4|1662|1661.6|1662.6|1662.4|1661.8|1661.6|21416
1624019530000|2021-06-18 12:32:10|1661.8|1661.4|1661|1660.8|1662|1661.6|1661|1660.8|3946
1624019540000|2021-06-18 12:32:20|1660.8|1660.6|1661.4|1661.2|1661.4|1661.2|1660.6|1660.4|7886
1624019550000|2021-06-18 12:32:30|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.4|1661|2716
1624019560000|2021-06-18 12:32:40|1661.6|1661.4|1661.6|1661.2|1661.8|1661.6|1661.6|1661.2|4521
1624019570000|2021-06-18 12:32:50|1661.8|1661.4|1661.8|1661.4|1661.8|1661.6|1661|1660.8|5154
1624019580000|2021-06-18 12:33:00|1661.6|1661.2|1661.4|1661.2|1661.6|1661.2|1661.2|1661|11345
1624019590000|2021-06-18 12:33:10||1661||1661||1661.2||1661|2481
1624019600000|2021-06-18 12:33:20|1661.6|1661.2|1662.2|1661.8|1662.2|1661.8|1661.6|1661|2005
1624019610000|2021-06-18 12:33:30|1662.4|1662|1662.8|1662.6|1662.8|1662.6|1662.4|1662|5967
1624019620000|2021-06-18 12:33:40|1663|1662.4|1663.6|1663.4|1663.6|1663.4|1663|1662.4|1594
1624019630000|2021-06-18 12:33:50|1663.8|1663.6|1664.6|1664.4|1664.6|1664.4|1663.8|1663.6|10236
1624019640000|2021-06-18 12:34:00|1664.8|1664.6|1664.6|1664.2|1665.4|1665.2|1664.6|1664.2|5819
1624019650000|2021-06-18 12:34:10|1664.4|1664.4|1663.8|1663.6|1664.6|1664.4|1663.8|1663.6|1524
1624019660000|2021-06-18 12:34:20|1663.6|1663.4|1662.6|1662.2|1663.6|1663.4|1662.6|1662.2|2371
1624019670000|2021-06-18 12:34:30|1662.8|1662.4|1663|1662.6|1663|1662.8|1662.4|1662|2777
1624019680000|2021-06-18 12:34:40|1662.8|1662.8|1662.4|1662.2|1663|1662.8|1662.4|1662|2480
1624019690000|2021-06-18 12:34:50|1662.6|1662|1662.6|1662.2|1662.6|1662.4|1662.4|1662|252
1624019700000|2021-06-18 12:35:00|1662.8|1662.4|1662.8|1662.4|1663.2|1663|1662.8|1662.4|4379
1624019710000|2021-06-18 12:35:10|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.6|1662.4|1681
1624019720000|2021-06-18 12:35:20|1663|1662.8|1662.6|1662.2|1663.2|1663|1662.4|1662|8226
1624019730000|2021-06-18 12:35:30|1662.8|1662.4|1662.2|1662|1662.8|1662.6|1662.2|1662|3857
1624019740000|2021-06-18 12:35:40|1662|1661.8|1661.6|1661.4|1662.2|1661.8|1661.4|1661.2|5764
1624019750000|2021-06-18 12:35:50|1661.8|1661.6|1661.8|1661.4|1662|1661.8|1661.6|1661.4|2221
1624019760000|2021-06-18 12:36:00|1662|1661.6|1661.6|1661.4|1662|1661.8|1661.6|1661.4|2439
1624019770000|2021-06-18 12:36:10|1661.4|1661.2|1661.6|1661.4|1661.8|1661.4|1661.2|1661|3607
1624019780000|2021-06-18 12:36:20||1661.2||1661.2||1661.2||1661.2|1000
1624019790000|2021-06-18 12:36:30|1661.8|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|486
1624019800000|2021-06-18 12:36:40|1661.4|1661.2|1661|1660.6|1661.4|1661.2|1661|1660.6|5070
1624019810000|2021-06-18 12:36:50|1660.8|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|1907
1624019820000|2021-06-18 12:37:00|1661|1660.8|1661.2|1660.6|1661.4|1661.2|1661|1660.6|2375
1624019830000|2021-06-18 12:37:10|1661|1660.4|1660.4|1660.2|1661|1660.4|1660.4|1660|2463
1624019840000|2021-06-18 12:37:20|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|6532
1624019850000|2021-06-18 12:37:30|1660.2|1660|1660|1659.6|1660.2|1660|1660|1659.6|1654
1624019860000|2021-06-18 12:37:40|1659.8|1659.4|1659|1658.8|1660|1659.4|1659|1658.8|47035
1624019870000|2021-06-18 12:37:50|1658.8|1658.6|1658.2|1658|1658.8|1658.6|1658.2|1658|1876
1624019880000|2021-06-18 12:38:00|1658.4|1658.2|1657.8|1657.6|1658.4|1658.2|1657.8|1657.6|1126
1624019890000|2021-06-18 12:38:10|1658|1657.8|1657.8|1657.6|1658.4|1658.2|1657.8|1657.4|3256
1624019900000|2021-06-18 12:38:20|||||||||100
1624019910000|2021-06-18 12:38:30|1657.6|1657.4|1657.8|1657.6|1658|1657.6|1657.2|1657|8104
1624019920000|2021-06-18 12:38:40|1657.6|1657.4|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|2000
1624019930000|2021-06-18 12:38:50|1657.4|1657|1657.2|1656.8|1657.4|1657|1657|1656.8|4615
1624019940000|2021-06-18 12:39:00|1657||1657||1657||1657||0
1624019950000|2021-06-18 12:39:10|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.6|1656.4|2891
1624019970000|2021-06-18 12:39:30|1657|1656.8|1656.8|1656.6|1657.2|1656.8|1656.8|1656.6|4695
1624019980000|2021-06-18 12:39:40|1657|1656.8|1656.8|1656.4|1657|1656.8|1656.6|1656.4|4218
1624019990000|2021-06-18 12:39:50|1656.6|1656.6|1657.2|1656.8|1657.2|1657|1656.6|1656.6|2019
1624020000000|2021-06-18 12:40:00||1657||1657||1657||1656.8|0
1624020010000|2021-06-18 12:40:10|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|200
1624020020000|2021-06-18 12:40:20|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|859
1624020030000|2021-06-18 12:40:30|1657.4|1657.2|1657|1656.8|1657.6|1657.4|1657|1656.8|2337
1624020040000|2021-06-18 12:40:40|1656.8|1656.6|1657|1656.6|1657.2|1656.8|1656.8|1656.6|2867
1624020050000|2021-06-18 12:40:50|1656.8|1656.4|1656.6|1656.4|1657|1656.4|1656.6|1656.4|547
1624020060000|2021-06-18 12:41:00|1656.4|1656.2|1657.2|1657|1657.4|1657.2|1656.2|1656|8291
1624020070000|2021-06-18 12:41:10|1657|1656.8|1657.2|1656.8|1657.2|1656.8|1657|1656.4|694
1624020080000|2021-06-18 12:41:20|1657|1656.6|1657.8|1657.4|1657.8|1657.6|1656.8|1656.6|6367
1624020090000|2021-06-18 12:41:30|1657.6|1657.6|1657.6|1657.2|1658|1657.6|1657.4|1657.2|2841
1624020100000|2021-06-18 12:41:40|1657.8|1657.4|1657.8|1657.4|1658.4|1658|1657.8|1657.4|936
1624020110000|2021-06-18 12:41:50|1658|1657.6|1658.2|1657.8|1658.2|1658|1658|1657.6|544
1624020120000|2021-06-18 12:42:00|1658.4|1658|1658.2|1657.8|1658.4|1658.2|1658|1657.8|4
1624020140000|2021-06-18 12:42:20|1658|1657.6|1657.8|1657.4|1658|1657.8|1657.6|1657.4|2357
1624020150000|2021-06-18 12:42:30||1657.6||1657.4||1657.6||1657.4|919
1624020160000|2021-06-18 12:42:40|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|0
1624020170000|2021-06-18 12:42:50|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|212
1624020180000|2021-06-18 12:43:00|1657.2|1656.8|1656.6|1656.2|1657.2|1656.8|1656.4|1656.2|11597
1624020190000|2021-06-18 12:43:10|1656.4|1656.4|1657|1656.6|1657|1656.6|1656.4|1656.4|2577
1624020200000|2021-06-18 12:43:20||1656.8||1656.8||1656.8||1656.8|0
1624020210000|2021-06-18 12:43:30|1656.8|1656.6|1656.4|1656|1656.8|1656.6|1656.4|1656|7384
1624020220000|2021-06-18 12:43:40|1656.2|1655.8|1656|1655.8|1656.2|1655.8|1656|1655.8|2325
1624020230000|2021-06-18 12:43:50|1655.8|1655.6|1656|1655.8|1656|1655.8|1655.8|1655.6|1076
1624020240000|2021-06-18 12:44:00|||||||||730
1624020250000|2021-06-18 12:44:10|1656.2|1655.6|1656.4|1656.2|1656.6|1656.2|1656.2|1655.6|4554
1624020260000|2021-06-18 12:44:20|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|60
1624020270000|2021-06-18 12:44:30|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|240
1624020280000|2021-06-18 12:44:40|1656.6|1656.4|1656.6|1656.4|1656.8|1656.4|1656.6|1656.2|260
1624020290000|2021-06-18 12:44:50|1656.8|1656.2|1656.4|1656|1656.8|1656.2|1656.4|1656|1861
1624020300000|2021-06-18 12:45:00|1656.6|1656.2|1656.6|1656.4|1656.6|1656.4|1656.6|1656.2|1731
1624020310000|2021-06-18 12:45:10|1656.8|1656.6|1657.6|1657.4|1657.8|1657.6|1656.8|1656.6|5860
1624020320000|2021-06-18 12:45:20|1657.8|1657.6|1657.8|1657.6|1658|1657.8|1657.6|1657.4|5324
1624020330000|2021-06-18 12:45:30|1657.6|1657.4|1658.2|1657.8|1658.4|1658|1657.6|1657.4|1291
1624020340000|2021-06-18 12:45:40|1658.4|1658|1658.6|1658.4|1658.8|1658.6|1658.2|1658|3934
1624020350000|2021-06-18 12:45:50|1658.8|1658.6|1658.6|1658.2|1658.8|1658.6|1658.6|1658.2|1117
1624020360000|2021-06-18 12:46:00|1658.4|1658|1658.4|1658|1658.4|1658.2|1658.2|1658|371
1624020370000|2021-06-18 12:46:10||1658.2||1658.2||1658.2||1658.2|0
1624020380000|2021-06-18 12:46:20|1658.6|1658.4|1659.6|1659.2|1659.8|1659.4|1658.6|1658.4|13365
1624020390000|2021-06-18 12:46:30|1659.4|1659|1659.4|1659.2|1659.4|1659.2|1659|1658.8|1833
1624020400000|2021-06-18 12:46:40|1659.6|1659.4|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|1221
1624020410000|2021-06-18 12:46:50|1659.8|1659.6|1660.2|1660|1660.2|1660|1659.8|1659.6|2221
1624020420000|2021-06-18 12:47:00|1660.4|1660.2|1660.2|1660|1660.4|1660.2|1660.2|1660|934
1624020430000|2021-06-18 12:47:10|1660|1659.8|1660.2|1660|1660.2|1660|1659.8|1659.4|11889
1624020440000|2021-06-18 12:47:20|1660.4|1660.2|1660.8|1660.6|1661|1660.6|1660.4|1660.2|1861
1624020450000|2021-06-18 12:47:30|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|7744
1624020460000|2021-06-18 12:47:40|1661|1660.8|1661.2|1661|1661.4|1661.2|1661|1660.8|871
1624020470000|2021-06-18 12:47:50|1661.4|1661.2|1661.4|1661.2|1661.8|1661.4|1661.4|1661.2|5357
1624020480000|2021-06-18 12:48:00|1661.6|1661.4|1661.2|1661|1661.8|1661.4|1661.2|1661|3817
1624020490000|2021-06-18 12:48:10|1661.4|1661.2|1660.8|1660.6|1661.4|1661.2|1660.8|1660.6|2602
1624020500000|2021-06-18 12:48:20|1660.6|1660.4|1660.4|1660.2|1660.8|1660.4|1660.4|1660.2|1199
1624020510000|2021-06-18 12:48:30|1660.2|1660|1660|1659.8|1660.4|1660|1660|1659.6|8237
1624020520000|2021-06-18 12:48:40||1659.6||1659.6||1659.8||1659.6|730
1624020530000|2021-06-18 12:48:50|1659.8|1659.8|1660|1659.6|1660.2|1660|1659.8|1659.6|731
1624020540000|2021-06-18 12:49:00|1659.8|1659.4|1660.2|1660|1660.2|1660|1659.4|1659.2|35773
1624020550000|2021-06-18 12:49:10|1660|1659.8|1660.2|1660|1660.2|1660|1660|1659.8|266
1624020560000|2021-06-18 12:49:20|1660.4|1660.2|1660.2|1660|1660.6|1660.2|1660.2|1660|1632
1624020570000|2021-06-18 12:49:30|1660.4|1660.2|1660.4|1660.2|1660.8|1660.4|1660.4|1660.2|556
1624020580000|2021-06-18 12:49:40|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.2|158
1624020590000|2021-06-18 12:49:50|1660.4|1660.2|1660.2|1660|1660.4|1660.4|1660.2|1660|1004
1624020600000|2021-06-18 12:50:00|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|503
1624020610000|2021-06-18 12:50:10|1660.2|1660|1660.2|1660|1660.4|1660|1660.2|1660|1153
1624020620000|2021-06-18 12:50:20|1660|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.6|1091
1624020640000|2021-06-18 12:50:40||1659.4||1659.6||1659.6||1659.4|1807
1624020650000|2021-06-18 12:50:50|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|299
1624020660000|2021-06-18 12:51:00|1659.4|1659.2|1659.8|1659.6|1659.8|1659.6|1659.4|1659.2|1939
1624020670000|2021-06-18 12:51:10|1660|1659.8|1660.6|1660.4|1660.6|1660.4|1660|1659.8|1053
1624020680000|2021-06-18 12:51:20|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660|3121
1624020690000|2021-06-18 12:51:30|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|1625
1624020710000|2021-06-18 12:51:50|1660.8|1660.6|1660.6|1660.4|1661|1660.8|1660.6|1660.4|1318
1624020720000|2021-06-18 12:52:00|1660.4|1660.2|1660.6|1660.2|1660.6|1660.4|1660.4|1660|4196
1624020730000|2021-06-18 12:52:10|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.4|1660.2|315
1624020740000|2021-06-18 12:52:20|1660.6|1660.4|1660.6|1660.4|1660.6|1660.6|1660.6|1660.4|160
1624020750000|2021-06-18 12:52:30||1660.2||1660.2||1660.2||1660.2|1541
1624020760000|2021-06-18 12:52:40|1660.4|1660.4|1660.8|1660.6|1660.8|1660.6|1660.4|1660.4|816
1624020770000|2021-06-18 12:52:50|1661|1660.8|1661.4|1661.2|1661.4|1661.2|1661|1660.8|610
1624020780000|2021-06-18 12:53:00|1661.2|1661|1661|1660.8|1661.8|1661.4|1661|1660.8|7293
1624020790000|2021-06-18 12:53:10|1661.2|1661|1661.2|1661|1661.4|1661.2|1661.2|1661|379
1624020800000|2021-06-18 12:53:20|1661.4|1660.8|1661.2|1661|1661.6|1661.4|1661.2|1660.8|4167
1624020810000|2021-06-18 12:53:30|1661.4|1661.2|1661.4|1661.2|1661.6|1661.2|1661|1660.8|2849
1624020830000|2021-06-18 12:53:50|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|1163
1624020840000|2021-06-18 12:54:00|1661.2|1661|1661|1660.8|1661.4|1661.2|1661|1660.8|3432
1624020850000|2021-06-18 12:54:10|1661.2|1661|1661.2|1661|1661.2|1661|1661|1661|2136
1624020860000|2021-06-18 12:54:20|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.2|1661.2|762
1624020870000|2021-06-18 12:54:30|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|796
1624020880000|2021-06-18 12:54:40|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.8|350
1624020890000|2021-06-18 12:54:50|1662.6|1662.2|1663|1662.8|1663|1662.8|1662.4|1662.2|3308
1624020900000|2021-06-18 12:55:00|1663.2|1663|1663.4|1663|1663.6|1663.2|1663|1663|1448
1624020910000|2021-06-18 12:55:10|1663.2|1663.2|1663.4|1663|1663.4|1663.2|1663.2|1663|809
1624020920000|2021-06-18 12:55:20|1663.6|1663.2|1663.8|1663.6|1664|1663.6|1663.6|1663.2|806
1624020930000|2021-06-18 12:55:30|1663.6|1663.4|1663.4|1663|1663.6|1663.4|1663.4|1663|204
1624020940000|2021-06-18 12:55:40|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663|1662.8|2086
1624020950000|2021-06-18 12:55:50|1663|1663|1663.2|1662.8|1663.2|1663|1663|1662.8|5736
1624020960000|2021-06-18 12:56:00|1663|1662.6|1662.8|1662.4|1663|1662.6|1662.8|1662.4|2882
1624020970000|2021-06-18 12:56:10|1662.6|1662.2|1662.2|1662|1662.6|1662.2|1662.2|1662|2645
1624020980000|2021-06-18 12:56:20|1662|1661.8|1662.4|1662|1662.4|1662|1662|1661.6|1332
1624020990000|2021-06-18 12:56:30||1662.2||1662.2||1662.2||1662.2|0
1624021000000|2021-06-18 12:56:40|1662.6|1662.4|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|2794
1624021010000|2021-06-18 12:56:50|1662.4|1662.2|1662.2|1662|1662.4|1662.2|1662.2|1662|818
1624021020000|2021-06-18 12:57:00|1662.4|1662.2|1662.6|1662.4|1662.8|1662.4|1662.4|1662|2891
1624021030000|2021-06-18 12:57:10|1662.4|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|1389
1624021040000|2021-06-18 12:57:20|1662.8|1662.4|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|2447
1624021050000|2021-06-18 12:57:30|1662.4|1662.2|1662.2|1662|1662.4|1662.2|1662.2|1662|2166
1624021060000|2021-06-18 12:57:40|1662|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|1060
1624021070000|2021-06-18 12:57:50|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|42
1624021080000|2021-06-18 12:58:00|1661.6|1661.4|1662.4|1662.2|1662.4|1662.2|1661.4|1661.2|10757
1624021090000|2021-06-18 12:58:10|1662.8|1662.4|1662.2|1662|1663|1662.8|1662.2|1662|8518
1624021100000|2021-06-18 12:58:20|1663|1662.2|1662.2|1662|1663|1662.8|1662.2|1662|23137
1624021110000|2021-06-18 12:58:30|1662.4|1662.2|1662|1661.8|1662.4|1662.2|1662|1661.8|3886
1624021120000|2021-06-18 12:58:40|1661.8|1661.6|1661.4|1661|1661.8|1661.6|1661.2|1661|0
1624021140000|2021-06-18 12:59:00|1661.2|1661.2|1661|1660.8|1661.2|1661.2|1661|1660.8|1267
1624021150000|2021-06-18 12:59:10|1660.8|1660.6|1660.4|1660.2|1660.8|1660.6|1660.4|1660.2|6446
1624021160000|2021-06-18 12:59:20|1660.2|1660|1660.2|1660|1660.4|1660.2|1660|1659.8|14972
1624021170000|2021-06-18 12:59:30|1660.4|1660.2|1660.6|1660.4|1660.8|1660.6|1660.4|1660.2|2902
1624021180000|2021-06-18 12:59:40|1660.4|1660.2|1661|1660.8|1661|1660.8|1660.4|1660.2|2375
1624021190000|2021-06-18 12:59:50|1661.2|1661|1661|1660.8|1661.4|1661.2|1661|1660.8|1156
1624021200000|2021-06-18 13:00:00|1661.2|1661|1662|1661.6|1662.6|1662.2|1661.2|1661|518
1624021210000|2021-06-18 13:00:10|1661.8|1661.8|1661.6|1661.4|1661.8|1661.8|1661.6|1661.2|629
1624021220000|2021-06-18 13:00:20|1661.8|1661.6|1661.2|1660.8|1661.8|1661.6|1661.2|1660.8|1658
1624021230000|2021-06-18 13:00:30|1661|1661|1661|1660.4|1661|1661|1661|1660.4|1706
1624021240000|2021-06-18 13:00:40|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|0
1624021250000|2021-06-18 13:00:50|1661|1660.4|1660|1659.8|1661|1660.6|1659.8|1659.6|7841
1624021260000|2021-06-18 13:01:00|1660.2|1659.6|1660.4|1660.2|1660.6|1660.2|1660.2|1659.6|6747
1624021270000|2021-06-18 13:01:10|1660.2|1660|1660.2|1659.8|1660.2|1660|1660|1659.8|9937
1624021280000|2021-06-18 13:01:20|1660.4|1660|1660.6|1660.4|1660.6|1660.4|1660.4|1660|4873
1624021290000|2021-06-18 13:01:30|1660.8|1660.6|1660.8|1660.6|1661|1660.6|1660.6|1660.2|583
1624021300000|2021-06-18 13:01:40|1660.6|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|1925
1624021310000|2021-06-18 13:01:50|1660.4|1660.4|1660.6|1660.4|1660.6|1660.4|1660.4|1660.4|213
1624021320000|2021-06-18 13:02:00|1660.8|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|1065
1624021330000|2021-06-18 13:02:10|1661.2|1661|1660.4|1660.2|1661.6|1661.2|1660.4|1660|4173
1624021340000|2021-06-18 13:02:20|1660.6|1660|1660.2|1660|1660.6|1660|1660.2|1660|350
1624021350000|2021-06-18 13:02:30|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.8|1659.4|1957
1624021360000|2021-06-18 13:02:40|1659.6|1659.2|1659.4|1659.2|1659.6|1659.4|1659.2|1659|3055
1624021370000|2021-06-18 13:02:50|1659.2|1659|1659.6|1659.2|1659.6|1659.2|1659|1658.8|2119
1624021380000|2021-06-18 13:03:00|1659.4|1659|1659|1658.8|1659.4|1659|1659|1658.8|782
1624021390000|2021-06-18 13:03:10|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1658.8|851
1624021400000|2021-06-18 13:03:20|1659.4|1659.2|1660|1659.6|1660|1659.6|1659.2|1659.2|2869
1624021410000|2021-06-18 13:03:30|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|2
1624021420000|2021-06-18 13:03:40|1660.2|1660.4|1660.8|1660.2|1661|1660.8|1660.2|1660.2|11467
1624021430000|2021-06-18 13:03:50|1660.6|1660|1660.4|1660|1660.6|1660|1660.2|1660|0
1624021440000|2021-06-18 13:04:00|1660.2|1659.8|1659.6|1659.4|1660.2|1659.8|1659.6|1659.4|3790
1624021450000|2021-06-18 13:04:10|1659.4|1659.2|1660|1659.6|1660|1659.6|1659.4|1659.2|3276
1624021460000|2021-06-18 13:04:20|1660.2|1659.8|1660|1659.6|1660.4|1660.2|1660|1659.6|5810
1624021470000|2021-06-18 13:04:30|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.4|503
1624021480000|2021-06-18 13:04:40|1659.8|1659.4|1660|1659.8|1660.2|1660|1659.8|1659.4|24437
1624021490000|2021-06-18 13:04:50|1659.8|1659.6|1660.2|1659.8|1660.4|1660.2|1659.8|1659.6|3963
1624021500000|2021-06-18 13:05:00|1659.8|1659.6|1659.4|1659.2|1659.8|1659.6|1659.4|1659.2|742
1624021510000|2021-06-18 13:05:10|1659.2|1659|1659.4|1659.2|1659.6|1659.2|1659.2|1659|1087
1624021520000|2021-06-18 13:05:20|1659.2|1659|1659.4|1659|1659.4|1659.2|1659.2|1659|2132
1624021530000|2021-06-18 13:05:30|1659.2|1659.2|1659.2|1659|1659.2|1659.2|1659|1658.8|1337
1624021540000|2021-06-18 13:05:40|1659.4|1659.2|1659.2|1658.8|1659.4|1659.2|1659|1658.8|1623
1624021550000|2021-06-18 13:05:50|1659.4|1659|1659.6|1659.4|1659.6|1659.4|1659.4|1659|2082
1624021560000|2021-06-18 13:06:00|1659.8|1659.6|1659.2|1658.8|1660|1659.8|1659.2|1658.8|279
1624021570000|2021-06-18 13:06:10|1659|1658.6|1658.4|1658.2|1659|1658.6|1658.4|1658.2|2043
1624021580000|2021-06-18 13:06:20|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.4|1658|1496
1624021590000|2021-06-18 13:06:30|1658.4|1658|1658.4|1658|1658.6|1658.4|1658.2|1657.8|6545
1624021600000|2021-06-18 13:06:40|1658.2|1657.8|1658|1657.8|1658.2|1658|1658|1657.8|1944
1624021610000|2021-06-18 13:06:50|1658.2|1658|1658.6|1658.4|1658.6|1658.4|1658.2|1658|2474
1624021620000|2021-06-18 13:07:00|1658.4|1658.2|1657.8|1657.4|1658.4|1658.2|1657.8|1657.4|2844
1624021630000|2021-06-18 13:07:10|1658|1657.6|1658.2|1658|1658.2|1658|1657.8|1657.4|2781
1624021640000|2021-06-18 13:07:20|1658|1657.8|1658|1657.8|1658.2|1657.8|1658|1657.8|0
1624021650000|2021-06-18 13:07:30|1657.8|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|102
1624021660000|2021-06-18 13:07:40|1658.2|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|1013
1624021670000|2021-06-18 13:07:50|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|562
1624021680000|2021-06-18 13:08:00|1658.4|1658.2|1658.4|1658|1658.6|1658.4|1658.4|1658|401
1624021690000|2021-06-18 13:08:10|1658.2||1658.4||1658.4||1658.2||0
1624021700000|2021-06-18 13:08:20|1658.2|1657.8|1657.8|1657.4|1658.2|1657.8|1657.8|1657.4|9136
1624021710000|2021-06-18 13:08:30|1657.6|1657.2|1657.6|1657.2|1657.6|1657.2|1657.4|1657|427
1624021720000|2021-06-18 13:08:40|1657.4|1657.4|1657.8|1657.4|1657.8|1657.6|1657.4|1657.4|212
1624021730000|2021-06-18 13:08:50||1657.6||1657.6||1657.6||1657.6|0
1624021740000|2021-06-18 13:09:00|1657.6|1657.4|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|212
1624021750000|2021-06-18 13:09:10|1657.2|1657|1657.4|1657|1657.4|1657|1657|1656.8|4849
1624021760000|2021-06-18 13:09:20|1657.6|1657.4|1657|1656.8|1657.6|1657.4|1657|1656.8|5427
1624021770000|2021-06-18 13:09:30|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|3450
1624021790000|2021-06-18 13:09:50|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|6642
1624021800000|2021-06-18 13:10:00|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656.2|1656|4329
1624021810000|2021-06-18 13:10:10|1656|1655.8|1656|1655.6|1656.2|1655.8|1655.8|1655.6|1606
1624021820000|2021-06-18 13:10:20||1655.8||1655.6||1655.8||1655.6|36
1624021830000|2021-06-18 13:10:30|1655.8|1655.4|1655.4|1655.2|1655.8|1655.6|1655.4|1655.2|5200
1624021840000|2021-06-18 13:10:40|1655.6|1655.4|1655|1654.8|1655.6|1655.4|1655|1654.8|42300
1624021850000|2021-06-18 13:10:50|1654.8|1654.6|1654.4|1654.2|1654.8|1654.6|1654.4|1654.2|883
1624021860000|2021-06-18 13:11:00|1654.6|1654.4|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|1656
1624021870000|2021-06-18 13:11:10|1655.2|1654.8|1655|1654.8|1655.2|1655|1655|1654.8|5928
1624021880000|2021-06-18 13:11:20|1655.2|1655|1655|1654.8|1655.2|1655|1655|1654.8|2017
1624021890000|2021-06-18 13:11:30|1655.2|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1655|1670
1624021900000|2021-06-18 13:11:40|1655.4||1655.4||1655.4||1655.4||0
1624021910000|2021-06-18 13:11:50|1655.6|1655.4|1655.4|1655|1655.6|1655.4|1655.2|1655|1759
1624021920000|2021-06-18 13:12:00||1655.2||1655.2||1655.2||1655.2|0
1624021930000|2021-06-18 13:12:10|1655.6|1655.4|1656|1655.6|1656|1655.6|1655.6|1655.4|1840
1624021940000|2021-06-18 13:12:20|1655.8|1655.8|1656.4|1656|1656.4|1656.2|1655.8|1655.8|4000
1624021950000|2021-06-18 13:12:30|1656.2|1656.2|1656.8|1656.6|1657|1656.6|1656.2|1656.2|7081
1624021960000|2021-06-18 13:12:40|||||||||512
1624021970000|2021-06-18 13:12:50|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656.2|1656|806
1624021980000|2021-06-18 13:13:00|1656.6|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|10350
1624021990000|2021-06-18 13:13:10|1656.8|1656.6|1657|1656.8|1657.2|1656.8|1656.8|1656.6|962
1624022000000|2021-06-18 13:13:20|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.6|1404
1624022010000|2021-06-18 13:13:30|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.6|212
1624022020000|2021-06-18 13:13:40|1656.8|1656.6|1656.8|1656.6|1657|1656.6|1656.8|1656.6|820
1624022030000|2021-06-18 13:13:50|1657|1656.8|1657.8|1657.4|1657.8|1657.4|1657|1656.6|9198
1624022060000|2021-06-18 13:14:20|1657.6|1657.2|1657|1656.6|1657.6|1657.2|1657|1656.6|1683
1624022070000|2021-06-18 13:14:30||1656.8||1656.8||1656.8||1656.8|0
1624022080000|2021-06-18 13:14:40||1656.6||1656.6||1656.8||1656.6|1000
1624022090000|2021-06-18 13:14:50|1656.8||1656.8||1656.8||1656.8||0
1624022100000|2021-06-18 13:15:00|1657|1656.8|1657|1656.8|1657|1656.8|1656.8|1656.8|610
1624022120000|2021-06-18 13:15:20|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1178
1624022130000|2021-06-18 13:15:30|1657|1656.8|1657.2|1657|1657.2|1657|1657|1656.8|3740
1624022140000|2021-06-18 13:15:40|1657.4|1657.2|1657.6|1657.4|1657.8|1657.4|1657.4|1657.2|995
1624022150000|2021-06-18 13:15:50|1657.8|1657.6|1657.8|1657.6|1658|1657.8|1657.6|1657.6|1726
1624022160000|2021-06-18 13:16:00|1658|1657.8|1658|1657.8|1658.4|1658.2|1658|1657.8|6378
1624022170000|2021-06-18 13:16:10|1657.8|1657.6|1657.8|1657.6|1658.2|1657.8|1657.8|1657.6|5919
1624022180000|2021-06-18 13:16:20|1658|1657.8|1658|1657.8|1658.2|1658|1658|1657.8|586
1624022190000|2021-06-18 13:16:30|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.6|2153
1624022200000|2021-06-18 13:16:40|1658.2|1657.6|1658.2|1658|1658.2|1658|1658.2|1657.6|624
1624022210000|2021-06-18 13:16:50|||||||||542
1624022220000|2021-06-18 13:17:00|||||||||1000
1624022230000|2021-06-18 13:17:10|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|2302
1624022240000|2021-06-18 13:17:20|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|1513
1624022250000|2021-06-18 13:17:30|1658|1657.8|1657.6|1657.2|1658.2|1658|1657.6|1657.2|1575
1624022260000|2021-06-18 13:17:40|1657.4|1657|1657.4|1657|1657.4|1657.2|1657.4|1657|500
1624022270000|2021-06-18 13:17:50|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|1457
1624022280000|2021-06-18 13:18:00|1657.4|1657|1657.4|1657|1657.4|1657|1657.2|1657|200
1624022290000|2021-06-18 13:18:10||1657.2||1657.2||1657.2||1657|0
1624022300000|2021-06-18 13:18:20|1657.2|1657|1657.4|1657.2|1657.6|1657.4|1657.2|1657|6506
1624022310000|2021-06-18 13:18:30|1657.2|1657|1657|1656.8|1657.2|1657|1657|1656.8|2791
1624022320000|2021-06-18 13:18:40|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.4|5500
1624022330000|2021-06-18 13:18:50|1656.8|1656.6|1656.4|1656|1656.8|1656.6|1656.4|1656|1516
1624022340000|2021-06-18 13:19:00|1656.2|1656.2|1656.8|1656.6|1656.8|1656.6|1656.2|1656|7060
1624022350000|2021-06-18 13:19:10|1657|1656.8|1657.2|1657|1657.2|1657|1657|1656.8|1039
1624022360000|2021-06-18 13:19:20|1657|1656.8|1656.8|1656.4|1657|1656.8|1656.6|1656.4|216
1624022370000|2021-06-18 13:19:30|1656.6|1656.6|1656.6|1656.2|1656.6|1656.6|1656.4|1656.2|2002
1624022380000|2021-06-18 13:19:40|1656.4|1656.4|1656.4|1656.2|1656.6|1656.4|1656.4|1656.2|1103
1624022390000|2021-06-18 13:19:50||1656||1656||1656||1656|0
1624022400000|2021-06-18 13:20:00|1656.2|1656.2|1656|1655.8|1656.8|1656.4|1656|1655.8|6888
1624022410000|2021-06-18 13:20:10|1656.2|1656|1656.4|1656.2|1656.6|1656.4|1656.2|1656|854
1624022420000|2021-06-18 13:20:20|1656.6|1656|1657|1656.8|1657|1656.8|1656.6|1656|1446
1624022430000|2021-06-18 13:20:30|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|54
1624022440000|2021-06-18 13:20:40|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|212
1624022450000|2021-06-18 13:20:50|1656.8|1656.6|1657.2|1657|1657.2|1657|1656.8|1656.6|10201
1624022460000|2021-06-18 13:21:00|1657.4|1656.8|1657.2|1656.8|1657.4|1657.2|1657|1656.8|358
1624022470000|2021-06-18 13:21:10|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|10457
1624022480000|2021-06-18 13:21:20|1657.4|1657.2|1657.2|1657|1657.4|1657.2|1657.2|1657|7089
1624022490000|2021-06-18 13:21:30|||||||||3084
1624022500000|2021-06-18 13:21:40|1657|1656.8|1657.2|1657|1657.2|1657|1657|1656.8|3374
1624022520000|2021-06-18 13:22:00|1657|1656.8|1656.6|1656.4|1657|1656.8|1656.6|1656.4|8883
1624022530000|2021-06-18 13:22:10|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.6|1656.4|3517
1624022540000|2021-06-18 13:22:20|1657.2|1657|1656.8|1656.6|1657.2|1657|1656.8|1656.6|903
1624022550000|2021-06-18 13:22:30|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656.2|1656|6618
1624022560000|2021-06-18 13:22:40|1656.4|1656.2|1655.8|1655.6|1656.4|1656.2|1655.8|1655.6|1667
1624022570000|2021-06-18 13:22:50|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|1655.4|1655.2|1490
1624022580000|2021-06-18 13:23:00|1655.4|1655.2|1655.6|1655.4|1655.8|1655.4|1655.4|1655|2263
1624022590000|2021-06-18 13:23:10|1655.8|1655.6|1656|1655.8|1656.2|1656|1655.6|1655.4|6428
1624022600000|2021-06-18 13:23:20|1656.2|1656|1656|1655.6|1656.2|1656|1655.8|1655.6|1226
1624022620000|2021-06-18 13:23:40|1655.8||1655.8||1655.8||1655.8||0
1624022640000|2021-06-18 13:24:00|1656|1655.8|1655.4|1655.2|1656|1655.8|1655.4|1655.2|4981
1624022650000|2021-06-18 13:24:10|1655.2|1655|1654.6|1654.4|1655.2|1655|1654.6|1654.2|10511
1624022660000|2021-06-18 13:24:20|1654.4|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|2355
1624022670000|2021-06-18 13:24:30|1654.4|1654.2|1654.8|1654.6|1655.2|1655|1654.4|1654.2|8499
1624022680000|2021-06-18 13:24:40|1654.6|1654.4|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|216
1624022690000|2021-06-18 13:24:50|1655|1654.8|1654.6|1654.4|1655.2|1655|1654.6|1654.4|2895
1624022700000|2021-06-18 13:25:00|1654.8|1654.6|1655.6|1655.4|1655.8|1655.6|1654.8|1654.6|12501
1624022710000|2021-06-18 13:25:10|1655.8|1655.6|1656.6|1656.2|1656.6|1656.2|1655.8|1655.6|870
1624022720000|2021-06-18 13:25:20|1656.4|1656|1655.8|1655.6|1656.4|1656|1655.8|1655.6|2337
1624022730000|2021-06-18 13:25:30|1656|1655.8|1655.8|1655.6|1656|1655.8|1655.8|1655.6|955
1624022740000|2021-06-18 13:25:40|1655.6|1655.4|1655.4|1655|1655.8|1655.4|1655.2|1655|2680
1624022750000|2021-06-18 13:25:50|1655.2|1654.8|1654.6|1654.4|1655.2|1654.8|1654.4|1654|5807
1624022760000|2021-06-18 13:26:00|1654.8|1654.6|1654.2|1654|1654.8|1654.6|1654.2|1654|9154
1624022770000|2021-06-18 13:26:10|1654.4|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654.2|395
1624022780000|2021-06-18 13:26:20|1654.4||1654.4||1654.4||1654.4||1000
1624022790000|2021-06-18 13:26:30|1654.2|1654|1654.4|1654.2|1654.4|1654.2|1653.8|1653.6|34370
1624022800000|2021-06-18 13:26:40|1654.2|1654|1654.2|1653.8|1654.2|1654|1654|1653.8|4406
1624022810000|2021-06-18 13:26:50|1654|1654|1654|1653.8|1654|1654|1653.8|1653.6|214
1624022820000|2021-06-18 13:27:00|1654.2|1653.6|1654|1653.8|1654.2|1653.8|1654|1653.6|300
1624022830000|2021-06-18 13:27:10|1654.2|1654|1654|1653.8|1654.2|1654|1654|1653.6|3151
1624022840000|2021-06-18 13:27:20|1654.2|1654|1654.2|1653.8|1654.6|1654.4|1654|1653.8|11405
1624022850000|2021-06-18 13:27:30|1654.4|1654|1654.2|1653.8|1654.8|1654.4|1654|1653.8|6219
1624022860000|2021-06-18 13:27:40|1654|1653.6|1653.8|1653.4|1654|1653.8|1653.6|1653.4|3587
1624022870000|2021-06-18 13:27:50|1653.6|1653.6|1654|1653.8|1654|1653.8|1653.6|1653.4|1019
1624022880000|2021-06-18 13:28:00|1653.8|1653.6|1653.8|1653.6|1654.4|1654.2|1653.8|1653.4|17041
1624022890000|2021-06-18 13:28:10|1654|1653.8|1654|1653.8|1654.4|1654.2|1653.8|1653.6|11317
1624022900000|2021-06-18 13:28:20|1654.2|1653.6|1653.8|1653.6|1654.2|1653.6|1653.6|1653.4|2745
1624022910000|2021-06-18 13:28:30|1653.6|1653.4|1653.4|1653.2|1653.6|1653.4|1653.2|1653|5232
1624022920000|2021-06-18 13:28:40|1653.6|1653.4|1653.2|1653|1653.6|1653.4|1653.2|1653|4596
1624022930000|2021-06-18 13:28:50|1653|1652.8|1652.8|1652.6|1653|1652.8|1652.8|1652.4|15061
1624022940000|2021-06-18 13:29:00|1653|1652.8|1652.8|1652.6|1653.4|1653.2|1652.8|1652.6|9568
1624022950000|2021-06-18 13:29:10|1652.6|1652.4|1652.2|1652|1653.2|1652.6|1652.2|1652|8076
1624022960000|2021-06-18 13:29:20|1652.4|1652.2|1652.4|1652.2|1652.4|1652.2|1652.2|1652|1786
1624022970000|2021-06-18 13:29:30|1652.2|1652|1652.2|1652|1652.6|1652.4|1652.2|1652|6787
1624022980000|2021-06-18 13:29:40|1652|1651.8|1651.6|1651.2|1652.2|1652|1651.6|1651.2|15759
1624022990000|2021-06-18 13:29:50|1651.8|1651.4|1652|1651.8|1652.6|1652.2|1651.4|1651.2|53014
1624023000000|2021-06-18 13:30:00|1652.2|1652|1653.8|1653.6|1657.4|1657.2|1652.2|1652|148371
1624023010000|2021-06-18 13:30:10|1653.6|1653.4|1656|1655.2|1656.6|1656.4|1653|1652.6|68910
1624023020000|2021-06-18 13:30:20|1655.8|1655|1656|1655.6|1656|1655.6|1654.8|1654.4|31843
1624023030000|2021-06-18 13:30:30|1656.2|1655.8|1654.8|1654.4|1656.2|1655.8|1654.8|1654.4|17530
1624023040000|2021-06-18 13:30:40|1655|1654.6|1657.8|1657.2|1657.8|1657.6|1655|1654.6|29966
1624023050000|2021-06-18 13:30:50|1657.6|1657|1658|1657.6|1658.2|1657.6|1655|1654.6|42987
1624023060000|2021-06-18 13:31:00|1658.2|1657.8|1661|1660.6|1661.2|1660.6|1657.8|1657.4|40483
1624023070000|2021-06-18 13:31:10|1661.2|1660.8|1663|1662.6|1663.2|1662.8|1660.8|1660.4|62771
1624023080000|2021-06-18 13:31:20|1663.2|1662.8|1667|1666.2|1667.2|1666.8|1663|1662.8|22972
1624023090000|2021-06-18 13:31:30|1667.2|1666.6|1669.4|1668.8|1670.2|1669.6|1667.2|1666.2|19235
1624023100000|2021-06-18 13:31:40|1669.2|1668.6|1669|1668.6|1669.2|1668.8|1667|1666.8|49638
1624023110000|2021-06-18 13:31:50|1669.2|1668.8|1672.6|1672|1672.6|1672|1668.2|1667.4|61828
1624023120000|2021-06-18 13:32:00|1672.8|1672.4|1672.2|1671.6|1674|1673.6|1672|1671.4|27575
1624023130000|2021-06-18 13:32:10|1672|1671.8|1672.2|1671.2|1672.6|1672.4|1671.2|1670.2|59985
1624023140000|2021-06-18 13:32:20|1672|1671.4|1671|1670.4|1672|1672|1670.6|1670.4|4291
1624023150000|2021-06-18 13:32:30|1670.8|1670.2|1669|1668.2|1670.8|1670.4|1669|1668.2|9379
1624023160000|2021-06-18 13:32:40|1668.8|1668|1671.8|1671.4|1671.8|1671.4|1667.8|1667.4|48497
1624023170000|2021-06-18 13:32:50|1672|1671.2|1675.2|1674.8|1675.8|1675|1671.8|1671.2|24842
1624023180000|2021-06-18 13:33:00|1675.4|1674.6|1673.4|1673.2|1676.4|1675.6|1673.2|1672.8|39479
1624023190000|2021-06-18 13:33:10|1673.8|1673.4|1672.6|1672.4|1674|1673.4|1672.4|1671.8|37978
1624023200000|2021-06-18 13:33:20|1673|1672.2|1675|1674.4|1675.8|1675.4|1672.8|1672.2|28853
1624023210000|2021-06-18 13:33:30|1674.8|1674.2|1672|1671.8|1675.8|1675.2|1672|1671|17249
1624023220000|2021-06-18 13:33:40|1671.8|1671.6|1670.2|1669.4|1673.2|1672.4|1670.2|1669.4|15296
1624023230000|2021-06-18 13:33:50|1670|1669.2|1669.8|1669.2|1670|1669.6|1668.8|1668|22545
1624023240000|2021-06-18 13:34:00|1669.6|1669.6|1668.6|1668|1670.8|1670.2|1668.6|1667.8|11172
1624023250000|2021-06-18 13:34:10|1668.8|1668.2|1666.6|1666|1669.2|1668.6|1666.6|1666|13404
1624023260000|2021-06-18 13:34:20|1666.4|1665.8|1664.8|1664.2|1666.8|1666|1664.8|1664|9221
1624023270000|2021-06-18 13:34:30|1665|1664.4|1662.6|1662|1666.6|1665.8|1662.6|1661.8|26841
1624023280000|2021-06-18 13:34:40|1662.8|1662.2|1662.2|1661.6|1663.8|1663.4|1662.2|1661.6|10500
1624023290000|2021-06-18 13:34:50|1662|1661.4|1661.8|1661|1662.8|1662.2|1659.8|1659|28564
1624023300000|2021-06-18 13:35:00|1661.6|1661.6|1661.6|1661|1663.4|1662.8|1661.4|1661|22620
1624023310000|2021-06-18 13:35:10|1661.4|1660.8|1660.4|1660|1662.8|1662|1660|1659.6|11836
1624023320000|2021-06-18 13:35:20|1660.2|1659.8|1658.8|1658.2|1660.8|1660.2|1658.8|1658|7238
1624023330000|2021-06-18 13:35:30|1659|1658.4|1660.2|1659.4|1661.2|1660.6|1659|1658.4|18104
1624023340000|2021-06-18 13:35:40|1660|1659.6|1659.4|1659|1661.2|1660.6|1659.2|1658.8|3712
1624023350000|2021-06-18 13:35:50|1659.6|1658.8|1659.8|1659.2|1660.4|1660.2|1659|1658.4|20826
1624023360000|2021-06-18 13:36:00|1659.6|1659.6|1659|1658.2|1659.6|1659.6|1658.4|1658|6093
1624023370000|2021-06-18 13:36:10|1658.8|1658|1664|1663.4|1664.4|1663.8|1658.4|1658|24942
1624023380000|2021-06-18 13:36:20|1663.8|1663.2|1661.2|1660.8|1664|1663.2|1660.4|1660|6447
1624023390000|2021-06-18 13:36:30|1661|1660.6|1660.4|1659.8|1661|1660.6|1660|1659.4|8711
1624023400000|2021-06-18 13:36:40|1660.2|1659.4|1661.2|1660.4|1661.4|1660.8|1659.2|1658.6|4780
1624023410000|2021-06-18 13:36:50|1661|1660.2|1661.2|1660.6|1662|1661.2|1660.2|1659.6|13389
1624023420000|2021-06-18 13:37:00|1661.4|1660.8|1663.8|1663|1664|1663|1660.4|1659.8|6783
1624023430000|2021-06-18 13:37:10|1663.6|1662.8|1663.8|1663|1664.6|1664|1663|1662.4|1962
1624023440000|2021-06-18 13:37:20|1663.6|1662.8|1662.8|1662.4|1663.8|1663.2|1662.6|1662|2550
1624023450000|2021-06-18 13:37:30|1663|1662.6|1663|1662.4|1663.2|1663|1662.8|1662.2|1094
1624023460000|2021-06-18 13:37:40|1662.8|1662.2|1661|1660.4|1662.8|1662.4|1660.8|1660|1578
1624023470000|2021-06-18 13:37:50|1660.8|1660.2|1659.6|1659|1660.8|1660.4|1659|1658.4|28545
1624023480000|2021-06-18 13:38:00|1659.4|1659.4|1660.2|1659.6|1660.4|1659.8|1658.8|1658.4|8191
1624023490000|2021-06-18 13:38:10|1660.4|1659.8|1660|1659.6|1661|1660.4|1659.6|1659|10004
1624023500000|2021-06-18 13:38:20|1660.2|1659.4|1659|1658.4|1660.2|1659.6|1659|1658.4|1106
1624023510000|2021-06-18 13:38:30|1658.8|1658.6|1659.6|1659|1659.8|1659.6|1658.8|1658.4|6041
1624023520000|2021-06-18 13:38:40|1659.4|1658.8|1659.2|1658.6|1659.8|1659.6|1659|1658.6|4215
1624023530000|2021-06-18 13:38:50|1659|1658.4|1659|1658.4|1659.6|1658.8|1657.8|1657.2|28195
1624023540000|2021-06-18 13:39:00|1658.8|1658.8|1658.6|1658|1659.4|1658.8|1658.2|1657.8|5184
1624023550000|2021-06-18 13:39:10|1658.4|1657.8|1658.8|1658.4|1659|1658.4|1657.8|1657.4|5212
1624023560000|2021-06-18 13:39:20|1658.6|1658.6|1658|1657.6|1659|1658.6|1657.6|1657|9058
1624023570000|2021-06-18 13:39:30|1657.8|1657.4|1658.2|1658|1658.4|1658.2|1657.6|1657|4398
1624023580000|2021-06-18 13:39:40|1659|1657.8|1659.4|1659|1659.6|1659.4|1659|1657.8|35993
1624023590000|2021-06-18 13:39:50|1659.2|1658.8|1660.4|1660|1660.4|1660|1659|1658.6|41045
1624023600000|2021-06-18 13:40:00|1660.2|1660.2|1660.8|1660.2|1662.2|1662|1660.2|1659.8|17350
1624023610000|2021-06-18 13:40:10|1661|1660|1661|1660.6|1662|1661.6|1660.8|1660|3716
1624023620000|2021-06-18 13:40:20|1661.2|1660.8|1660.6|1660.2|1661.4|1661|1660.6|1660.2|1569
1624023630000|2021-06-18 13:40:30|1660.8|1660.4|1660.4|1660|1660.8|1660.6|1659.6|1659.2|5601
1624023640000|2021-06-18 13:40:40|1660.6|1660.2|1660.8|1660.2|1661|1660.8|1660.4|1659.8|2025
1624023650000|2021-06-18 13:40:50|1661|1660.4|1662.6|1662|1663|1662.4|1661|1660.4|19852
1624023660000|2021-06-18 13:41:00|1662.4|1662.4|1662|1661.4|1662.6|1662.4|1661.8|1661.2|9413
1624023670000|2021-06-18 13:41:10|1661.8|1661.2|1662.6|1661.8|1662.8|1662.4|1661.6|1661|7611
1624023680000|2021-06-18 13:41:20|1662.4|1661.6|1661.6|1661|1662.4|1661.6|1661.4|1661|2416
1624023690000|2021-06-18 13:41:30|1661.4|1660.8|1661.8|1661.2|1661.8|1661.4|1660.8|1660.4|9790
1624023700000|2021-06-18 13:41:40|1661.6|1661.4|1660.8|1660.6|1661.6|1661.4|1660.8|1660.6|6016
1624023710000|2021-06-18 13:41:50|1661|1660.4|1659.4|1658.8|1661|1660.4|1658|1657.6|158586
1624023720000|2021-06-18 13:42:00|1659.2|1659.2|1657.8|1657|1659.2|1659.2|1657.8|1657|3857
1624023730000|2021-06-18 13:42:10|1657.6|1656.8|1656.2|1655.8|1657.6|1656.8|1656|1655.2|12177
1624023740000|2021-06-18 13:42:20|1656.4|1655.6|1656.8|1656.6|1657|1656.6|1656|1655.4|2633
1624023750000|2021-06-18 13:42:30|1657|1656.8|1656.6|1656.2|1657.8|1657.4|1656.6|1656.2|5962
1624023760000|2021-06-18 13:42:40|1656.4|1656|1655.8|1655.4|1656.6|1656|1655.4|1655.2|4402
1624023770000|2021-06-18 13:42:50|1655.6|1655.2|1658.2|1657.8|1658.4|1657.8|1655.6|1655.2|30502
1624023780000|2021-06-18 13:43:00|1658|1658|1658.8|1658.2|1659|1658.6|1657.6|1657.2|19104
1624023790000|2021-06-18 13:43:10|1658.6|1658|1658.4|1658|1658.6|1658.2|1658|1657.6|1799
1624023800000|2021-06-18 13:43:20|1658.6|1658.2|1660.4|1659.8|1660.6|1659.8|1658.6|1658.2|7154
1624023810000|2021-06-18 13:43:30|1660.2|1660|1659.6|1659.2|1660.6|1660.4|1659.6|1659.2|18314
1624023820000|2021-06-18 13:43:40|1659.4|1658.8|1660.8|1660|1661|1660.2|1659.2|1658.8|5167
1624023830000|2021-06-18 13:43:50|1660.6|1660.2|1658.6|1658.2|1660.6|1660.2|1658.4|1657.8|9915
1624023840000|2021-06-18 13:44:00|1658.4|1658.4|1656.2|1655.8|1659|1658.6|1656.2|1655.8|9003
1624023850000|2021-06-18 13:44:10|1656|1656|1656.4|1655.8|1656.6|1656.4|1655.8|1655.6|6478
1624023860000|2021-06-18 13:44:20|1656.6|1656|1655.8|1655.4|1656.8|1656.6|1655.6|1655.2|7783
1624023870000|2021-06-18 13:44:30|1655.6|1655.2|1655|1654.6|1655.6|1655.2|1655|1654.6|5095
1624023880000|2021-06-18 13:44:40|1655.2|1654.8|1655.8|1655.2|1656|1655.8|1655.2|1654.8|7287
1624023890000|2021-06-18 13:44:50|1655.6|1655|1654.2|1653.8|1655.6|1655|1654|1653.6|6167
1624023900000|2021-06-18 13:45:00|1654|1654|1652.8|1652.6|1654.2|1654|1652.6|1652.2|16636
1624023910000|2021-06-18 13:45:10|1653.2|1652.8|1654.2|1653.6|1654.2|1653.8|1653.2|1652.8|10469
1624023920000|2021-06-18 13:45:20|1654|1653.4|1653.8|1653|1654.2|1653.4|1653|1652.8|28417
1624023930000|2021-06-18 13:45:30|1653.6|1653.2|1653|1652.4|1653.6|1653.4|1652.8|1652|3803
1624023940000|2021-06-18 13:45:40|1653.2|1652.6|1653|1652.2|1653.4|1652.8|1652.6|1652.2|3268
1624023950000|2021-06-18 13:45:50|1653.2|1652.4|1653.6|1653.2|1654|1653.8|1653|1652.4|8973
1624023960000|2021-06-18 13:46:00|1653.8|1653.4|1652.4|1652.2|1653.8|1653.6|1652.4|1652|9610
1624023970000|2021-06-18 13:46:10|1652.6|1652.4|1653.6|1653.2|1653.8|1653.6|1652.6|1652.4|8464
1624023980000|2021-06-18 13:46:20|1653.8|1653|1652.8|1652.2|1653.8|1653.2|1652.6|1652.2|8326
1624023990000|2021-06-18 13:46:30|1652.6|1652|1652|1651.6|1652.6|1652.4|1652|1651.6|7273
1624024000000|2021-06-18 13:46:40|1652.2|1651.8|1651.2|1650.8|1652.2|1651.8|1651.2|1650.8|28770
1624024010000|2021-06-18 13:46:50|1651.4|1651.2|1652.8|1652.4|1653|1652.4|1651.4|1650.8|10356
1624024020000|2021-06-18 13:47:00|1653|1652.6|1653.4|1653|1653.4|1653|1652.6|1652.2|4566
1624024030000|2021-06-18 13:47:10|1653.2|1652.8|1653.6|1653|1653.8|1653.2|1653|1652.6|3943
1624024040000|2021-06-18 13:47:20|1653.2|1652.8|1654|1653.8|1654.4|1653.8|1652.8|1652.6|21954
1624024050000|2021-06-18 13:47:30|1654.2|1654|1654.8|1654.4|1655.4|1654.8|1654.2|1654|10945
1624024060000|2021-06-18 13:47:40|1654.6|1654.6|1654.6|1654.4|1655.8|1655.2|1654.6|1654.2|14079
1624024070000|2021-06-18 13:47:50|1654.8|1654.6|1654.2|1653.8|1655|1654.6|1653.8|1653.4|21243
1624024080000|2021-06-18 13:48:00|1654.4|1654|1654.4|1654|1654.4|1654.2|1653.8|1653.4|41372
1624024090000|2021-06-18 13:48:10|1654.2|1653.8|1653.8|1653.4|1654.4|1654|1653.8|1653.2|4446
1624024100000|2021-06-18 13:48:20|1654.2|1653.6|1656.4|1656|1656.8|1656.2|1654|1653.6|20309
1624024110000|2021-06-18 13:48:30|1656.2|1656.2|1655.8|1655.6|1657.2|1656.6|1655.8|1655.6|7207
1624024120000|2021-06-18 13:48:40|1656|1655.8|1656.2|1655.8|1656.8|1656|1655.8|1655.4|7301
1624024130000|2021-06-18 13:48:50|1656.4|1656|1657.8|1657.2|1658|1657.4|1656.2|1655.8|22938
1624024140000|2021-06-18 13:49:00|1657.6|1657|1657.4|1657|1657.8|1657.4|1657.2|1656.8|2770
1624024150000|2021-06-18 13:49:10|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657|1656.8|6049
1624024160000|2021-06-18 13:49:20|1657.2|1657.2|1657.2|1657|1657.6|1657.2|1657|1656.6|2285
1624024170000|2021-06-18 13:49:30|1657|1656.8|1658|1657.6|1658.2|1658|1657|1656.8|5065
1624024180000|2021-06-18 13:49:40|1658.2|1657.8|1658.2|1657.8|1659.2|1658.6|1657.8|1657.4|8218
1624024190000|2021-06-18 13:49:50|1658.4|1658|1658.4|1658|1658.6|1658|1657.8|1657.4|6054
1624024200000|2021-06-18 13:50:00|1658.2|1658.2|1657.8|1657.4|1658.6|1658.2|1657.8|1657.4|8930
1624024210000|2021-06-18 13:50:10|1657.6|1657.2|1655.4|1655|1657.6|1657.2|1655.4|1655|22966
1624024220000|2021-06-18 13:50:20|1655.6|1655.2|1655.6|1655|1655.6|1655.4|1655|1654.6|15681
1624024230000|2021-06-18 13:50:30|1655.4|1655.2|1655.8|1655.2|1656.2|1655.8|1655|1654.8|5055
1624024240000|2021-06-18 13:50:40|1655.6|1655|1656|1655.6|1656.2|1656|1655.4|1655|5429
1624024250000|2021-06-18 13:50:50|1655.8|1655.4|1656.6|1656.2|1656.8|1656.4|1655.4|1655|28597
1624024260000|2021-06-18 13:51:00|1656.4|1656|1657.6|1657|1657.6|1657.2|1656.2|1655.8|66220
1624024270000|2021-06-18 13:51:10|1657.8|1657.2|1658|1657.6|1658.4|1658|1657.6|1657.2|9165
1624024280000|2021-06-18 13:51:20|1657.8|1657.8|1657|1656.4|1658.4|1658|1656.8|1656.2|5187
1624024290000|2021-06-18 13:51:30|1657.2|1656.6|1657.6|1657.2|1658|1657.4|1657|1656.4|14730
1624024300000|2021-06-18 13:51:40|1657.4|1657|1657.6|1657.2|1658.4|1658|1657.2|1657|24546
1624024310000|2021-06-18 13:51:50|1658.2|1657.4|1657.4|1657.2|1658.4|1657.8|1657.4|1657.2|7801
1624024320000|2021-06-18 13:52:00|1657.8|1657.4|1657.6|1657.2|1658|1657.6|1657.4|1657|6517
1624024330000|2021-06-18 13:52:10|1657.8|1657.4|1658.2|1658|1658.4|1658.2|1657.6|1657|5342
1624024340000|2021-06-18 13:52:20|1658.4|1657.8|1659.6|1659.2|1659.8|1659.4|1658.2|1657.8|13656
1624024350000|2021-06-18 13:52:30|1659.8|1659|1659.4|1658.8|1659.8|1659.2|1659.2|1658.8|1216
1624024360000|2021-06-18 13:52:40|1659.2|1658.6|1658.4|1658|1659.4|1658.6|1658.4|1658|983
1624024370000|2021-06-18 13:52:50|1658.2|1657.8|1656.4|1656.2|1658.2|1657.8|1656.2|1656|13582
1624024380000|2021-06-18 13:53:00|1656.8|1656.4|1656.4|1656|1657|1656.8|1656.4|1656|4467
1624024390000|2021-06-18 13:53:10|1656.2|1656.2|1656.6|1656.2|1656.8|1656.6|1656|1655.6|4102
1624024400000|2021-06-18 13:53:20|1656.4|1656|1656.4|1656.2|1656.4|1656.2|1656|1655.6|597
1624024410000|2021-06-18 13:53:30|1656.6|1656.4|1657|1656.6|1658|1657.4|1656.4|1656|4900
1624024420000|2021-06-18 13:53:40|1656.8|1656.4|1656.2|1656|1657|1656.6|1656.2|1655.8|1666
1624024430000|2021-06-18 13:53:50|1656.6|1655.8|1657.2|1656.8|1657.4|1657|1656.4|1655.8|9550
1624024440000|2021-06-18 13:54:00|1657|1657|1658.4|1658|1658.4|1658|1657|1656.6|8675
1624024450000|2021-06-18 13:54:10|1658.6|1658.2|1659.2|1659|1659.4|1659|1658.2|1657.8|4944
1624024460000|2021-06-18 13:54:20|1659.4|1659.2|1659.8|1659.6|1660|1659.8|1659.4|1659|5169
1624024470000|2021-06-18 13:54:30|1659.6|1659.4|1658.8|1658.4|1659.6|1659.4|1658.2|1658|5387
1624024480000|2021-06-18 13:54:40|1658.6|1658.2|1659.2|1659|1659.2|1659|1658.2|1657.8|13703
1624024490000|2021-06-18 13:54:50|1659|1658.8|1659.4|1659|1659.8|1659.6|1658.6|1658.2|6326
1624024500000|2021-06-18 13:55:00|1659.2|1659.2|1659|1658.6|1659.8|1659.2|1658.6|1658.2|2498
1624024510000|2021-06-18 13:55:10|1658.8|1658.8|1660.2|1659.6|1660.4|1660|1658.8|1658.4|4893
1624024520000|2021-06-18 13:55:20|1660.4|1659.8|1660.4|1660|1661|1660.6|1660|1659.8|3505
1624024530000|2021-06-18 13:55:30|1660.6|1660.2|1662.2|1661.8|1662.2|1662|1660.6|1660.2|5123
1624024540000|2021-06-18 13:55:40|1662|1661.6|1660.8|1660.4|1662.2|1661.8|1660.8|1660.4|2881
1624024550000|2021-06-18 13:55:50|1661|1660.6|1661.2|1661|1661.6|1661.4|1661|1660.6|12948
1624024560000|2021-06-18 13:56:00|1661.4|1661.2|1660|1659.8|1661.4|1661.2|1659.8|1659.4|4866
1624024570000|2021-06-18 13:56:10|1660.2|1659.6|1658.4|1657.8|1660.4|1660|1658.2|1657.8|4216
1624024580000|2021-06-18 13:56:20|1658.2|1658|1657.8|1657.4|1658.4|1658|1657.4|1657|13324
1624024590000|2021-06-18 13:56:30|1657.6|1657.2|1657.8|1657.6|1658|1657.6|1656.8|1656.6|12015
1624024600000|2021-06-18 13:56:40|1658|1657.8|1658.6|1658.2|1659.4|1659|1658|1657.6|6201
1624024610000|2021-06-18 13:56:50|1658.4|1658|1659.2|1659|1659.4|1659.2|1658.2|1658|5116
1624024620000|2021-06-18 13:57:00|1659|1658.8|1659.2|1659|1659.4|1659.2|1658.8|1658.6|7584
1624024630000|2021-06-18 13:57:10|1659.4|1659.2|1660.2|1660|1660.2|1660|1659.4|1659|3166
1624024640000|2021-06-18 13:57:20|1660.4|1660.2|1660|1659.6|1661.2|1660.4|1659.6|1659.2|7010
1624024650000|2021-06-18 13:57:30|1659.8|1659.4|1659.8|1659.4|1660.2|1659.4|1659.4|1659.2|6223
1624024660000|2021-06-18 13:57:40|1659.6|1659.2|1659.4|1659|1660.2|1659.8|1659.2|1659|4488
1624024670000|2021-06-18 13:57:50|1659.2|1658.8|1660.6|1659.8|1660.8|1659.8|1659|1658.6|29406
1624024680000|2021-06-18 13:58:00|1660.4|1660.4|1660.6|1660.2|1661.8|1661.2|1660.2|1659.4|18707
1624024690000|2021-06-18 13:58:10|1660.8|1660.4|1661|1660.6|1661.2|1660.8|1660.6|1660.2|7775
1624024700000|2021-06-18 13:58:20|1661.2|1660.8|1661.8|1661.4|1662.2|1661.8|1661|1660.8|7087
1624024710000|2021-06-18 13:58:30|1661.6|1661.2|1662.6|1662.2|1662.8|1662.4|1661.2|1660.8|3341
1624024720000|2021-06-18 13:58:40|1662.4|1662.4|1662.8|1662.4|1663|1662.4|1662.4|1662.4|1538
1624024730000|2021-06-18 13:58:50|1662.6|1662.6|1663.8|1663.4|1664|1663.6|1662.4|1662.2|8672
1624024740000|2021-06-18 13:59:00|1664|1663.6|1663.4|1663.2|1664|1663.6|1662.8|1662.6|3455
1624024750000|2021-06-18 13:59:10|1663.2|1663|1664.8|1664.4|1665|1664.8|1663|1662.6|13687
1624024760000|2021-06-18 13:59:20|1664.6|1664.2|1666|1665.4|1666|1665.8|1664.6|1664|5079
1624024770000|2021-06-18 13:59:30|1665.8|1665.2|1666.4|1666|1666.4|1666|1665.4|1665|11075
1624024780000|2021-06-18 13:59:40|1666.2|1665.8|1667|1666.6|1667.4|1667|1665.8|1665.4|6277
1624024790000|2021-06-18 13:59:50|1666.8|1666.4|1667|1666.6|1667|1666.8|1666.6|1666|5646
1624024800000|2021-06-18 14:00:00|1666.8|1666.4|1668|1667.8|1668.4|1667.8|1666.6|1666.2|6335
1624024810000|2021-06-18 14:00:10|1668.6|1668|1668.2|1668|1669.2|1668.8|1668.2|1667.6|8490
1624024820000|2021-06-18 14:00:20|1668.4|1668.2|1668.8|1668.4|1669|1668.4|1667|1666.8|9056
1624024830000|2021-06-18 14:00:30|1668.6|1668.2|1668|1667.6|1668.6|1668.2|1667.6|1667.2|7117
1624024840000|2021-06-18 14:00:40|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667|1666.4|6913
1624024850000|2021-06-18 14:00:50|1667.8|1667.4|1669|1668.6|1669.2|1668.8|1667.4|1667|9647
1624024860000|2021-06-18 14:01:00|1669.2|1668.8|1668.8|1668.4|1669.6|1669|1668.4|1668|6696
1624024870000|2021-06-18 14:01:10|1668.6|1668.2|1667.6|1666.8|1668.6|1668.2|1667.2|1666.8|3498
1624024880000|2021-06-18 14:01:20|1667.4|1666.6|1667.2|1666.4|1667.4|1667.2|1666.6|1666.2|12707
1624024890000|2021-06-18 14:01:30|1667.4|1666.6|1666.8|1666.4|1667.8|1667.4|1666.8|1666.4|7863
1624024900000|2021-06-18 14:01:40|1666.6|1666.2|1667.6|1667|1667.8|1667.2|1666.2|1665.6|7040
1624024910000|2021-06-18 14:01:50|1667.4|1667.2|1667.8|1667.2|1668.2|1667.8|1667.4|1667|9207
1624024920000|2021-06-18 14:02:00|1667.6|1667|1668.8|1668.4|1669.2|1668.6|1667|1666.6|11942
1624024930000|2021-06-18 14:02:10|1668.6|1668.2|1669.4|1669|1669.6|1669.2|1668.6|1668|6218
1624024940000|2021-06-18 14:02:20|1669.6|1669.2|1669.4|1668.6|1670|1669.6|1668.8|1668.4|5314
1624024950000|2021-06-18 14:02:30|1669.2|1668.8|1668.8|1668.4|1669.6|1669.2|1668.6|1668.2|1250
1624024960000|2021-06-18 14:02:40|1668.6|1668.2|1668.6|1668.2|1668.8|1668.6|1668.2|1667.8|5064
1624024970000|2021-06-18 14:02:50|1668.4|1668|1668.2|1667.6|1668.4|1668|1667.8|1667.2|4809
1624024980000|2021-06-18 14:03:00|1668|1667.4|1667.6|1667.2|1668.6|1668.2|1667.2|1667|9157
1624024990000|2021-06-18 14:03:10|1667.8|1667.4|1668.2|1667.8|1668.6|1668.2|1667.4|1667.2|9918
1624025000000|2021-06-18 14:03:20|1668.4|1668|1667.2|1666.8|1668.4|1668|1666.8|1666.4|4557
1624025010000|2021-06-18 14:03:30|1667|1667|1666|1665.4|1667.2|1667|1665.6|1665.4|14125
1624025020000|2021-06-18 14:03:40|1665.8|1665.2|1666.6|1666.2|1667|1666.6|1665.6|1665.2|11963
1624025030000|2021-06-18 14:03:50|1666.4|1666|1665.8|1665.2|1666.4|1666|1665.6|1665.2|5256
1624025040000|2021-06-18 14:04:00|1666|1665.4|1665.6|1665.2|1666|1665.8|1665.4|1665|2552
1624025050000|2021-06-18 14:04:10|1665.8|1665.4|1665.6|1665.2|1666.4|1666|1665.2|1665|19071
1624025060000|2021-06-18 14:04:20|1665.4|1665|1665|1664.6|1665.6|1665.4|1665|1664.6|8331
1624025070000|2021-06-18 14:04:30|1665.2|1664.8|1665.6|1665.2|1665.8|1665.6|1665|1664.8|9246
1624025080000|2021-06-18 14:04:40|1665.8|1665.4|1664.8|1664.4|1665.8|1665.4|1664.6|1664.2|15761
1624025090000|2021-06-18 14:04:50|1664.6|1664.6|1664|1663.8|1664.8|1664.6|1663.8|1663.6|13308
1624025100000|2021-06-18 14:05:00|1664.2|1664|1665.4|1665|1665.4|1665.2|1664.2|1664|6701
1624025110000|2021-06-18 14:05:10|1665.6|1665.2|1667.2|1666.8|1667.4|1666.8|1665.6|1665.2|3050
1624025120000|2021-06-18 14:05:20|1667.4|1667|1667.4|1667|1668.4|1668.2|1667|1666.6|17047
1624025130000|2021-06-18 14:05:30|1667.2|1667.2|1667|1666.4|1667.4|1667.2|1666.6|1666.2|4693
1624025140000|2021-06-18 14:05:40|1666.8|1666.6|1667.4|1667|1667.4|1667.2|1666.6|1666.2|1975
1624025150000|2021-06-18 14:05:50|1667.2|1666.8|1666.8|1666.4|1667.2|1666.8|1666.2|1665.8|3082
1624025160000|2021-06-18 14:06:00|1666.6|1666.2|1666.8|1666.2|1666.8|1666.6|1665.8|1665.4|2119
1624025170000|2021-06-18 14:06:10|1667|1666.4|1667|1666.8|1667.6|1667.2|1666.8|1666.4|13462
1624025180000|2021-06-18 14:06:20|1666.8|1666.6|1666|1665.4|1667|1666.6|1665.6|1665.2|1676
1624025190000|2021-06-18 14:06:30|1666.2|1665.6|1667.6|1666.8|1667.6|1666.8|1666.2|1665.6|8938
1624025200000|2021-06-18 14:06:40|1667.4|1667|1666.6|1666|1667.4|1667.2|1666.2|1665.8|11124
1624025210000|2021-06-18 14:06:50|1666.4|1665.8|1666.4|1666|1666.6|1666.4|1666.2|1665.8|5748
1624025220000|2021-06-18 14:07:00|1666.2|1665.8|1666|1665.6|1666.4|1666|1666|1665.4|5588
1624025230000|2021-06-18 14:07:10|1666.2|1665.8|1665.6|1665.2|1666.4|1666|1665.4|1665|11219
1624025240000|2021-06-18 14:07:20|1665.8|1665.4|1665|1664.6|1665.8|1665.4|1664.8|1664.6|9233
1624025250000|2021-06-18 14:07:30|1665.2|1664.8|1664.6|1664|1665.4|1665.2|1664.4|1664|7587
1624025260000|2021-06-18 14:07:40|1664.8|1664.2|1665.2|1664.8|1665.2|1664.8|1664.4|1664.2|2114
1624025270000|2021-06-18 14:07:50|1665.4|1665|1664.8|1664.4|1665.4|1665|1664.6|1664.4|4258
1624025280000|2021-06-18 14:08:00|1664.6|1664.2|1664.4|1664|1664.8|1664.4|1664|1663.6|15893
1624025290000|2021-06-18 14:08:10|1664.6|1664.4|1664|1663.6|1665|1664.6|1663.8|1663.4|10401
1624025300000|2021-06-18 14:08:20|1664.2|1663.8|1663|1662.6|1664.2|1663.8|1663|1662.6|1183
1624025310000|2021-06-18 14:08:30|1663.2|1662.8|1663|1662.4|1663.4|1662.8|1662.8|1662.4|1380
1624025320000|2021-06-18 14:08:40|1663.2|1662.6|1662.8|1662.4|1663.6|1663.2|1662.6|1662.4|4454
1624025330000|2021-06-18 14:08:50|1662.6|1662.6|1663.2|1662.8|1663.2|1663|1662.2|1661.8|8059
1624025340000|2021-06-18 14:09:00|1663|1663|1663|1662.6|1663.6|1663.4|1662.8|1662.6|14598
1624025350000|2021-06-18 14:09:10|1663.2|1662.8|1662.8|1662.2|1663.4|1663.2|1662.2|1662|13923
1624025360000|2021-06-18 14:09:20|1663|1662.4|1663|1662.8|1663.4|1663|1662.6|1662.4|5770
1624025370000|2021-06-18 14:09:30|1663.2|1662.6|1664|1663.6|1664.2|1663.8|1662.8|1662.4|8653
1624025380000|2021-06-18 14:09:40|1664.2|1663.8|1664|1663.6|1664.8|1664.4|1663.6|1663.4|5653
1624025390000|2021-06-18 14:09:50|1664.2|1663.4|1664.2|1663.8|1664.2|1664|1663.8|1663.4|469
1624025400000|2021-06-18 14:10:00|1664.4|1664|1664.8|1664.6|1664.8|1664.6|1664.4|1664|5243
1624025410000|2021-06-18 14:10:10|1664.6|1664.4|1663.8|1663.4|1664.6|1664.4|1663.8|1663.4|2895
1624025420000|2021-06-18 14:10:20|1664|1663.6|1663.6|1663.2|1664.4|1664.2|1663.6|1663.2|8837
1624025430000|2021-06-18 14:10:30|1663.8|1663.4|1663.6|1663.2|1664|1663.6|1663.6|1663.2|5438
1624025440000|2021-06-18 14:10:40|1663.4|1663|1663|1662.8|1663.6|1663.2|1663|1662.6|9485
1624025450000|2021-06-18 14:10:50|1662.8|1662.6|1661.8|1661.4|1663|1662.6|1661.8|1661.2|10402
1624025460000|2021-06-18 14:11:00|1661.6|1661.2|1661.2|1661|1661.8|1661.4|1661.2|1661|815
1624025470000|2021-06-18 14:11:10|1661.4|1661.2|1661.6|1661.4|1662|1661.6|1661|1660.8|8958
1624025480000|2021-06-18 14:11:20|1661.8|1661.6|1661.6|1661|1662.2|1661.8|1661.6|1661|5149
1624025490000|2021-06-18 14:11:30|1661.4|1661.2|1661.2|1661|1661.6|1661.2|1661.2|1660.8|675
1624025500000|2021-06-18 14:11:40|1661.4|1661.2|1661.8|1661.4|1662|1661.6|1661.2|1661|8574
1624025510000|2021-06-18 14:11:50|1661.6|1661.2|1660.6|1660.2|1661.6|1661.4|1660.4|1660|7283
1624025520000|2021-06-18 14:12:00|1660.8|1660|1660.8|1660.4|1660.8|1660.6|1660|1659.8|4926
1624025530000|2021-06-18 14:12:10|1660.6|1660.6|1660.6|1660.2|1660.8|1660.6|1659.8|1659.6|5927
1624025540000|2021-06-18 14:12:20|1660.4|1660|1662.4|1662|1662.4|1662.2|1660.4|1660|6378
1624025550000|2021-06-18 14:12:30|1662.6|1662.6|1665|1664.6|1665.6|1665.4|1662.6|1662.6|10690
1624025560000|2021-06-18 14:12:40|1664.8|1664.4|1665|1664.6|1665.6|1665.4|1664.6|1664.2|2927
1624025570000|2021-06-18 14:12:50|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1664.8|1664.4|1303
1624025580000|2021-06-18 14:13:00|1664.8|1664.4|1664.2|1663.6|1664.8|1664.4|1663.8|1663.4|2272
1624025590000|2021-06-18 14:13:10|1664|1663.4|1662.8|1662.4|1664|1663.4|1662.6|1662.2|3251
1624025600000|2021-06-18 14:13:20|1663|1662.6|1663.8|1663.4|1663.8|1663.4|1662.8|1662.4|5739
1624025610000|2021-06-18 14:13:30|1664|1663.6|1663.8|1663.2|1664.2|1664|1663.8|1663.2|631
1624025620000|2021-06-18 14:13:40|1663.6|1663.4|1664.4|1664.2|1664.4|1664.2|1663.6|1663.4|1478
1624025630000|2021-06-18 14:13:50|1664.6|1664.4|1664.4|1664.2|1665|1664.6|1664.4|1664.2|2829
1624025640000|2021-06-18 14:14:00|1664.6|1664.4|1665|1664.6|1665.2|1664.6|1664.6|1664.4|891
1624025650000|2021-06-18 14:14:10|1665.2|1664.8|1664.8|1664.2|1665.6|1665.2|1664.6|1664.2|2743
1624025660000|2021-06-18 14:14:20|1665|1664.4|1664|1663.6|1666|1665.6|1664|1663.6|6220
1624025670000|2021-06-18 14:14:30|1663.8|1663.4|1662.2|1661.8|1664|1663.4|1662|1661.6|6701
1624025680000|2021-06-18 14:14:40|1662|1661.6|1663.4|1662.8|1663.4|1662.8|1661.8|1661.4|3806
1624025690000|2021-06-18 14:14:50|1663.2|1663|1663|1662.6|1663.2|1663.2|1662.8|1662.4|2993
1624025700000|2021-06-18 14:15:00|1662.8|1662.4|1662.4|1662.2|1662.8|1662.4|1662|1661.4|2151
1624025710000|2021-06-18 14:15:10|1662.6|1662.4|1662.4|1662|1662.8|1662.4|1661.8|1661.6|3689
1624025720000|2021-06-18 14:15:20|1662.2|1661.8|1662.8|1662.4|1663|1662.8|1662|1661.6|5805
1624025730000|2021-06-18 14:15:30|1663|1662.6|1663|1662.8|1663.8|1663.4|1662.6|1662.4|10421
1624025740000|2021-06-18 14:15:40|1663.2|1663|1663.6|1663.2|1664|1663.6|1663.2|1663|3852
1624025750000|2021-06-18 14:15:50|1663.4|1663|1663.2|1662.8|1663.6|1663|1663|1662.8|2357
1624025760000|2021-06-18 14:16:00|1663.4|1663|1664.8|1664.6|1665|1664.6|1663.4|1663|6582
1624025770000|2021-06-18 14:16:10|1665|1664.4|1664.8|1664.2|1665|1664.6|1664|1663.8|5589
1624025780000|2021-06-18 14:16:20|1664.6|1664.4|1664.2|1663.8|1664.6|1664.4|1664|1663.8|2197
1624025790000|2021-06-18 14:16:30|1664.4|1664|1664.6|1664.2|1664.8|1664.4|1664.4|1663.8|929
1624025800000|2021-06-18 14:16:40|1665|1664.4|1665.4|1664.8|1665.4|1665.2|1664.6|1664.2|34780
1624025810000|2021-06-18 14:16:50|1665.6|1665.2|1665.4|1665|1666|1665.8|1665.2|1664.6|13860
1624025820000|2021-06-18 14:17:00|1665.6|1665.2|1665|1664.8|1665.8|1665.4|1665|1664.8|10394
1624025830000|2021-06-18 14:17:10|1664.8|1664.6|1665.4|1665|1665.6|1665.4|1664.6|1664.2|7675
1624025840000|2021-06-18 14:17:20|1665.2|1664.8|1665.2|1664.6|1665.4|1665|1664.8|1664.6|12115
1624025850000|2021-06-18 14:17:30|1665|1664.8|1665.2|1664.8|1665.4|1665.2|1664.8|1664.6|5969
1624025860000|2021-06-18 14:17:40|1665|1664.6|1664.4|1664|1665|1664.6|1664.4|1664|12879
1624025870000|2021-06-18 14:17:50|1664.2|1663.8|1664.6|1664.2|1664.6|1664.2|1663.8|1663.6|7625
1624025880000|2021-06-18 14:18:00|1664.4|1664|1664.4|1664.2|1664.4|1664.2|1663.8|1663.6|8273
1624025890000|2021-06-18 14:18:10|1664.2|1664|1664|1663.6|1664.4|1664.2|1664|1663.6|7727
1624025900000|2021-06-18 14:18:20|1664.2|1663.8|1664.6|1664.2|1664.6|1664.4|1664|1663.6|3720
1624025910000|2021-06-18 14:18:30|1664.4|1664.4|1664.8|1664.4|1664.8|1664.6|1664.4|1664.2|1307
1624025920000|2021-06-18 14:18:40|1665|1664.6|1665.2|1664.6|1665.2|1664.8|1664.4|1664.2|4702
1624025930000|2021-06-18 14:18:50|1665|1664.4|1663|1662.6|1665|1664.4|1662.6|1662.4|2834
1624025940000|2021-06-18 14:19:00|1663.2|1662.4|1663|1662.6|1663.8|1663.6|1663|1662.4|7397
1624025950000|2021-06-18 14:19:10|1663.2|1662.8|1663|1662.8|1663.4|1663.2|1663|1662.8|3260
1624025960000|2021-06-18 14:19:20|1663.2|1662.6|1663.2|1662.6|1663.4|1663|1662.8|1662.6|6111
1624025970000|2021-06-18 14:19:30|1663|1662.8|1662|1661.6|1663.4|1663.2|1662|1661.6|13050
1624025980000|2021-06-18 14:19:40|1661.8|1661.4|1661|1660.6|1662|1661.6|1661|1660.6|5401
1624025990000|2021-06-18 14:19:50|1660.8|1660.8|1661|1660.6|1661.2|1661|1660.8|1660.6|1576
1624026000000|2021-06-18 14:20:00|1660.8|1660.4|1660.4|1660|1661|1660.6|1660.2|1660|5741
1624026010000|2021-06-18 14:20:10|1660.6|1660.2|1659.8|1659.6|1660.8|1660.4|1659.8|1659.4|12920
1624026020000|2021-06-18 14:20:20|1660|1659.8|1659|1658.6|1660.4|1660.2|1659|1658.6|17687
1624026030000|2021-06-18 14:20:30|1658.8|1658.4|1658|1657.6|1659|1658.6|1658|1657.6|5842
1624026040000|2021-06-18 14:20:40|1657.8|1657.8|1657.6|1657.2|1658.4|1658|1657.4|1657|10318
1624026050000|2021-06-18 14:20:50|1657.4|1657|1658.2|1658|1658.2|1658|1657.4|1657|28697
1624026060000|2021-06-18 14:21:00|1658.4|1658.2|1659|1658.8|1659.2|1659|1658.2|1657.6|16625
1624026070000|2021-06-18 14:21:10|1658.8|1658.6|1660|1659.6|1660.2|1660|1658.8|1658.4|4335
1624026080000|2021-06-18 14:21:20|1660.2|1659.8|1659.8|1659.4|1660.4|1660|1659.8|1659.4|1451
1624026090000|2021-06-18 14:21:30|1659.6|1659.2|1660.2|1659.8|1660.2|1659.8|1659.2|1658.8|6402
1624026100000|2021-06-18 14:21:40|1660|1659.6|1660.4|1660.2|1660.4|1660.2|1659.8|1659.4|2786
1624026110000|2021-06-18 14:21:50|1660.6|1660.4|1661.4|1661.2|1661.4|1661.2|1660.4|1660.2|5034
1624026120000|2021-06-18 14:22:00|1661.6|1661|1662.6|1662.2|1662.6|1662.4|1661.6|1661|5099
1624026130000|2021-06-18 14:22:10|1662.8|1662.4|1662.4|1662|1663|1662.6|1662.4|1662|5204
1624026140000|2021-06-18 14:22:20|1662.2|1661.8|1662|1661.8|1662.2|1662|1661.6|1661.2|6725
1624026150000|2021-06-18 14:22:30|1661.8|1661.6|1662.4|1662.2|1662.6|1662.2|1661.8|1661.4|11727
1624026160000|2021-06-18 14:22:40|1662.6|1662.4|1663.2|1662.6|1663.2|1662.8|1662.4|1662.2|3908
1624026170000|2021-06-18 14:22:50|1663|1662.8|1663.8|1663.4|1663.8|1663.6|1662.8|1662.4|9373
1624026180000|2021-06-18 14:23:00|1663.6|1663.2|1662.8|1662.4|1663.6|1663.2|1662.2|1662|10278
1624026190000|2021-06-18 14:23:10|1662.6|1662.6|1662.2|1662|1662.8|1662.6|1662.2|1662|2814
1624026200000|2021-06-18 14:23:20|1662.4|1661.8|1662.2|1662|1662.4|1662.2|1662|1661.6|12802
1624026210000|2021-06-18 14:23:30|1662.4|1662.2|1662.8|1662.4|1662.8|1662.4|1662.4|1662|2898
1624026220000|2021-06-18 14:23:40|1662.6|1662.2|1663|1662.4|1663|1662.8|1662.6|1662.2|2442
1624026230000|2021-06-18 14:23:50|1663.2|1662.6|1663.4|1663|1663.8|1663.4|1663.2|1662.6|2426
1624026240000|2021-06-18 14:24:00|1663.6|1663.2|1663.8|1663.4|1664.2|1663.8|1663.2|1662.8|5628
1624026250000|2021-06-18 14:24:10|1664|1663.6|1664.2|1663.8|1664.4|1664|1664|1663.6|12
1624026260000|2021-06-18 14:24:20|1664.4|1664|1664.2|1664|1664.4|1664|1663.8|1663.6|1957
1624026270000|2021-06-18 14:24:30|1664|1663.4|1663.2|1663|1664|1663.6|1663.2|1662.8|11050
1624026280000|2021-06-18 14:24:40|1663.4|1662.8|1664|1663.6|1664|1663.6|1662.8|1662.6|11157
1624026290000|2021-06-18 14:24:50|1664.2|1663.8|1664.2|1663.6|1664.2|1664|1663.8|1663.6|3121
1624026300000|2021-06-18 14:25:00|1664|1663.8|1664.8|1664.4|1665|1664.6|1663.6|1663.4|11147
1624026310000|2021-06-18 14:25:10|1665|1664.2|1663|1662.8|1665|1664.2|1663|1662.8|9784
1624026320000|2021-06-18 14:25:20|1663.2|1662.6|1663.4|1663|1663.4|1663.2|1662.8|1662.6|17056
1624026330000|2021-06-18 14:25:30|1663.6|1663.2|1662.8|1662.6|1663.8|1663.4|1662.8|1662.6|11872
1624026340000|2021-06-18 14:25:40|1663|1662.4|1663.2|1663|1663.4|1663|1662.6|1662.2|4356
1624026350000|2021-06-18 14:25:50|1663.4|1663.2|1663.2|1662.6|1664.2|1663.8|1663.2|1662.6|16737
1624026360000|2021-06-18 14:26:00|1663|1662.8|1663|1662.8|1663.2|1662.8|1662.8|1662.6|965
1624026370000|2021-06-18 14:26:10|1663.2|1663|1663.2|1662.8|1663.4|1663.2|1663|1662.6|2388
1624026380000|2021-06-18 14:26:20|1663|1662.6|1663|1662.6|1663.2|1662.8|1662.8|1662.6|2063
1624026390000|2021-06-18 14:26:30|1663.2|1662.8|1663|1662.4|1663.6|1663.4|1663|1662.4|826
1624026400000|2021-06-18 14:26:40|1662.8|1662.6|1662.6|1662.2|1663.2|1663|1662.4|1662.2|7180
1624026410000|2021-06-18 14:26:50|1662.8|1662.4|1662.4|1662|1662.8|1662.4|1662.2|1662|1703
1624026420000|2021-06-18 14:27:00|1662.2|1662.2|1662.8|1662.6|1662.8|1662.6|1662.2|1662|1912
1624026430000|2021-06-18 14:27:10|1663|1662.8|1663.4|1663.2|1663.8|1663.4|1663|1662.8|9683
1624026440000|2021-06-18 14:27:20|1663.2|1663|1662.8|1662.6|1663.4|1663|1662.8|1662.4|7762
1624026450000|2021-06-18 14:27:30|1663|1662.4|1662|1661.8|1663|1662.6|1662|1661.6|21127
1624026460000|2021-06-18 14:27:40|1661.8|1661.6|1661.2|1661|1662|1661.8|1661.2|1660.8|5181
1624026470000|2021-06-18 14:27:50|1661|1660.8|1659.2|1658.8|1661.2|1660.8|1659.2|1658.8|11555
1624026480000|2021-06-18 14:28:00|1659|1659|1659|1658.8|1659.2|1659|1658.6|1658.2|10088
1624026490000|2021-06-18 14:28:10|1658.8|1658.6|1658.6|1658.2|1659|1658.6|1658|1657.6|3363
1624026500000|2021-06-18 14:28:20|1658.8|1658.4|1659|1658.6|1659|1658.8|1658.6|1658.2|10882
1624026510000|2021-06-18 14:28:30|1659.2|1658.8|1658.8|1658.4|1659.4|1659|1658.6|1658.4|4742
1624026520000|2021-06-18 14:28:40|1658.6|1658.2|1659.2|1659|1659.2|1659|1658.6|1658.2|352
1624026530000|2021-06-18 14:28:50|1659.4|1659.2|1659.6|1659|1660|1659.8|1659.2|1659|7297
1624026540000|2021-06-18 14:29:00|1659.8|1659.2|1661.6|1661.2|1661.6|1661.4|1659.8|1659.2|16444
1624026550000|2021-06-18 14:29:10|1661.8|1661.4|1661|1660.4|1662|1661.8|1660.8|1660.4|7362
1624026560000|2021-06-18 14:29:20|1661.2|1660.6|1661.2|1660.8|1661.8|1661.4|1661|1660.6|1943
1624026570000|2021-06-18 14:29:30|1661|1661|1660.6|1660.2|1661.4|1661.2|1660.4|1660|5149
1624026580000|2021-06-18 14:29:40|1660.2|1660|1660.4|1659.8|1660.4|1660.2|1660|1659.8|2141
1624026590000|2021-06-18 14:29:50|1660.2|1660|1659.8|1659.6|1660.4|1660|1659.8|1659.2|2291
1624026600000|2021-06-18 14:30:00|1660|1659.8|1660.4|1660|1660.6|1660.4|1660|1659.8|5474
1624026610000|2021-06-18 14:30:10|1660.2|1659.8|1659.2|1658.8|1660.4|1660|1659|1658.6|29021
1624026620000|2021-06-18 14:30:20|1659.4|1659|1660|1659.6|1660|1659.8|1659.4|1659|32269
1624026630000|2021-06-18 14:30:30|1659.8|1659.4|1660|1659.6|1660.6|1660.2|1659.6|1659.4|10062
1624026640000|2021-06-18 14:30:40|1660.2|1659.8|1660.4|1660|1660.6|1660.2|1660|1659.6|8132
1624026650000|2021-06-18 14:30:50|1660.6|1660.2|1660.8|1660.4|1661|1660.8|1660.2|1660|10341
1624026660000|2021-06-18 14:31:00|1660.6|1660.2|1661|1660.4|1662.2|1661.6|1660.6|1660|5648
1624026670000|2021-06-18 14:31:10|1660.8|1660.6|1661.2|1660.8|1661.4|1661|1660.8|1660.6|2927
1624026680000|2021-06-18 14:31:20|1661.4|1661|1660.6|1660.2|1661.4|1661.2|1660.2|1660|4633
1624026690000|2021-06-18 14:31:30|1660.4|1660|1660.4|1660|1660.6|1660.4|1660.2|1659.8|19499
1624026700000|2021-06-18 14:31:40|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.2|1659.8|1635
1624026710000|2021-06-18 14:31:50|1660.2|1660.2|1660.6|1660.2|1660.6|1660.2|1660.2|1660|3359
1624026720000|2021-06-18 14:32:00|1660.8|1660.4|1660.2|1660|1660.8|1660.4|1660|1659.4|26419
1624026730000|2021-06-18 14:32:10|1660.4|1659.8|1661|1660.4|1661|1660.8|1660.2|1659.8|5069
1624026740000|2021-06-18 14:32:20|1661.2|1660.6|1661.2|1660.6|1661.2|1661|1660.8|1660.6|1954
1624026750000|2021-06-18 14:32:30|1661|1660.8|1661.4|1661|1661.4|1661.2|1660.8|1660.4|9025
1624026760000|2021-06-18 14:32:40|1661.2|1660.8|1661.4|1661|1661.6|1661.4|1661.2|1660.8|3400
1624026770000|2021-06-18 14:32:50|1661.6|1661.2|1661.4|1661.2|1661.6|1661.4|1661.2|1661|2291
1624026780000|2021-06-18 14:33:00|1661.6|1661.4|1662.8|1662.4|1663|1662.6|1661.4|1661.2|11316
1624026790000|2021-06-18 14:33:10|1662.6|1662.6|1662.2|1661.8|1662.8|1662.6|1662.2|1661.8|5262
1624026800000|2021-06-18 14:33:20|1662|1662|1662|1661.6|1662|1662|1661.8|1661.4|2456
1624026810000|2021-06-18 14:33:30|1661.8|1661.4|1662|1661.6|1662|1661.8|1661.6|1661.2|4153
1624026820000|2021-06-18 14:33:40|1662.2|1661.8|1662.8|1662.4|1662.8|1662.6|1662|1661.8|15640
1624026830000|2021-06-18 14:33:50|1662.6|1662.2|1662.2|1661.8|1662.6|1662.4|1662.2|1661.8|4023
1624026840000|2021-06-18 14:34:00|1662|1661.6|1662.4|1662|1662.6|1662|1662|1661.4|2110
1624026850000|2021-06-18 14:34:10|1662.6|1662.2|1662.6|1662.2|1663|1662.4|1662.4|1662.2|968
1624026860000|2021-06-18 14:34:20|1662.4|1662.4|1662.8|1662.4|1662.8|1662.6|1662.2|1662|6281
1624026870000|2021-06-18 14:34:30|1662.6|1662.2|1662|1661.8|1662.6|1662.2|1661.8|1661.4|5097
1624026880000|2021-06-18 14:34:40|1662.2|1662|1662.8|1662.4|1662.8|1662.6|1662|1661.6|8928
1624026890000|2021-06-18 14:34:50|1663|1662.6|1662.8|1662.2|1663.4|1663.2|1662.6|1662.2|8457
1624026900000|2021-06-18 14:35:00|1662.6|1662.4|1662|1661.6|1662.6|1662.4|1662|1661.6|2806
1624026910000|2021-06-18 14:35:10|1662.2|1661.8|1662.6|1662.2|1662.6|1662.4|1662.2|1661.8|2837
1624026920000|2021-06-18 14:35:20|1662.4|1662|1663.2|1662.8|1663.4|1663|1662.4|1662|6147
1624026930000|2021-06-18 14:35:30|1663|1663|1663.4|1663|1663.6|1663.2|1662.6|1662.4|15168
1624026940000|2021-06-18 14:35:40|1663.2|1662.8|1663|1662.8|1663.4|1663|1662.8|1662.4|5346
1624026950000|2021-06-18 14:35:50|1662.8|1662.6|1662.6|1662.2|1663.2|1662.8|1662.6|1662.2|5990
1624026960000|2021-06-18 14:36:00|1662.4|1662.4|1662.6|1662.2|1662.8|1662.6|1661.8|1661.6|32107
1624026970000|2021-06-18 14:36:10|1662.4|1662|1662.8|1662.6|1663.2|1662.8|1662.4|1662|14941
1624026980000|2021-06-18 14:36:20|1663|1662.8|1663.2|1663|1663.2|1663|1662.8|1662.4|7617
1624026990000|2021-06-18 14:36:30|1663.4|1663.2|1663|1662.6|1663.6|1663.4|1663|1662.6|9362
1624027000000|2021-06-18 14:36:40|1662.8|1662.4|1661.6|1661.4|1662.8|1662.4|1661.6|1661.4|3175
1624027010000|2021-06-18 14:36:50|1661.8|1661.6|1662.2|1661.8|1662.8|1662.4|1661.8|1661.6|12529
1624027020000|2021-06-18 14:37:00|1662|1661.6|1662.2|1661.8|1662.4|1662.2|1661.6|1661.4|12067
1624027030000|2021-06-18 14:37:10|1662|1662|1661|1660.6|1662.4|1662|1661|1660.4|3385
1624027040000|2021-06-18 14:37:20|1661.2|1660.8|1660.4|1660.2|1661.4|1661.2|1660.4|1660.2|9416
1624027050000|2021-06-18 14:37:30|1660.2|1660|1661|1660.6|1661|1660.6|1660.2|1660|10396
1624027060000|2021-06-18 14:37:40|1660.8|1660.4|1660|1659.6|1660.8|1660.4|1660|1659.4|16570
1624027070000|2021-06-18 14:37:50|1659.8|1659.4|1660|1659.8|1660|1659.8|1659.6|1659.4|7208
1624027080000|2021-06-18 14:38:00|1659.8|1659.6|1660.2|1659.6|1660.4|1660.2|1659.8|1659.4|26175
1624027090000|2021-06-18 14:38:10|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.4|1659.2|20786
1624027100000|2021-06-18 14:38:20|1660||1659.6||1660||1659.6||0
1624027110000|2021-06-18 14:38:30|1659.8|1659.6|1659.8|1659.4|1660|1659.8|1659.8|1659.4|4403
1624027120000|2021-06-18 14:38:40|1659.6|1659.6|1659.2|1659|1659.6|1659.6|1659.2|1659|361
1624027130000|2021-06-18 14:38:50|1659|1658.8|1658.8|1658.4|1659.4|1659|1658.8|1658.4|4706
1624027140000|2021-06-18 14:39:00|1658.6|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1658|1830
1624027150000|2021-06-18 14:39:10|1658.2|1657.8|1657.6|1657.4|1658.2|1658|1657.4|1657|6089
1624027160000|2021-06-18 14:39:20|1657.8|1657.6|1658.2|1658|1658.2|1658|1657.6|1657.4|29962
1624027170000|2021-06-18 14:39:30||1657.8||1658||1658||1657.8|13395
1624027180000|2021-06-18 14:39:40|1658.4|1657.8|1658.4|1658.2|1658.6|1658.2|1658.2|1657.8|37473
1624027190000|2021-06-18 14:39:50|1658.2|1658|1658.2|1658|1658.2|1658.2|1658|1657.8|12602
1624027200000|2021-06-18 14:40:00|1658|1657.8|1657.6|1657.4|1658|1658|1657.4|1656.8|8372
1624027210000|2021-06-18 14:40:10|1657.8|1657.6|1656.2|1656|1657.8|1657.6|1656.2|1656|13677
1624027220000|2021-06-18 14:40:20|1656|1655.8|1657|1656.8|1657|1656.8|1656|1655.6|10465
1624027230000|2021-06-18 14:40:30|1656.8|1656.6|1656.8|1656.6|1657|1656.6|1656.6|1656.4|1229
1624027240000|2021-06-18 14:40:40|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656|1655.6|5548
1624027250000|2021-06-18 14:40:50|1656|1655.8|1656.4|1656|1656.4|1656.2|1656|1655.8|9932
1624027260000|2021-06-18 14:41:00|1656.2|1656.2|1656.2|1655.8|1656.2|1656.2|1656.2|1655.8|3001
1624027270000|2021-06-18 14:41:10|1656|1655.6|1656.2|1655.8|1656.2|1656|1655.8|1655.4|3887
1624027280000|2021-06-18 14:41:20|1656|1655.6|1656|1655.6|1656.2|1656|1655.8|1655.6|2528
1624027290000|2021-06-18 14:41:30|1655.8|1655.8|1655.6|1655.2|1656|1655.8|1655.4|1655|9612
1624027300000|2021-06-18 14:41:40|1655.4|1655.4|1655.2|1654.8|1655.6|1655.4|1655|1654.8|8704
1624027310000|2021-06-18 14:41:50|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655|1654.8|10753
1624027320000|2021-06-18 14:42:00|1655.8|1655.4|1656.2|1655.8|1656.2|1656|1655.6|1655.2|8090
1624027330000|2021-06-18 14:42:10|1656.4|1656|1656.2|1655.6|1656.4|1656.2|1655.6|1655.4|5168
1624027340000|2021-06-18 14:42:20|1656.4|1655.8|1656.4|1656|1656.6|1656.2|1656.2|1655.8|2313
1624027350000|2021-06-18 14:42:30|1656.2|1655.8|1657|1656.4|1657|1656.6|1656.2|1655.8|5400
1624027360000|2021-06-18 14:42:40|1657.2|1656.6|1657.2|1656.8|1657.6|1657.2|1657|1656.6|6298
1624027370000|2021-06-18 14:42:50|1657|1656.6|1656.6|1656.2|1657|1656.6|1656.4|1656.2|5931
1624027380000|2021-06-18 14:43:00|1656.4|1656|1657|1656.6|1657.2|1656.8|1656|1655.6|41193
1624027390000|2021-06-18 14:43:10|1657.2|1656.8|1657.6|1657.2|1657.6|1657.2|1657|1656.8|3960
1624027400000|2021-06-18 14:43:20|1657.4|1657|1657|1656.6|1657.6|1657.2|1657|1656.6|13977
1624027410000|2021-06-18 14:43:30|1657.2|1656.8|1657.4|1657.2|1657.6|1657.4|1657|1656.8|5567
1624027420000|2021-06-18 14:43:40|1657.2|1657|1658|1657.8|1658|1657.8|1657.2|1657|8216
1624027430000|2021-06-18 14:43:50|1657.8|1657.6|1658.6|1658.4|1658.6|1658.4|1657.8|1657.6|24567
1624027440000|2021-06-18 14:44:00|1658.4|1658.2|1658.8|1658.4|1658.8|1658.4|1658.2|1657.8|30493
1624027450000|2021-06-18 14:44:10|1658.6|1658.6|1659|1658.8|1659|1658.8|1658.6|1658.2|3338
1624027460000|2021-06-18 14:44:20|1659.2|1658.6|1659.2|1659|1659.2|1659|1658.8|1658.6|4027
1624027470000|2021-06-18 14:44:30|1659|1658.8|1659|1658.6|1659.2|1659|1658.8|1658.6|2701
1624027480000|2021-06-18 14:44:40|1658.8|1658.4|1658.4|1658|1658.8|1658.4|1657.8|1657.6|7043
1624027490000|2021-06-18 14:44:50|1658.2|1658.2|1658.8|1658.2|1658.8|1658.4|1658.2|1657.8|5623
1624027500000|2021-06-18 14:45:00|1658.6|1658.4|1659|1658.8|1659|1658.8|1658.4|1658.2|2585
1624027510000|2021-06-18 14:45:10|1659.2|1659|1658.2|1658|1659.2|1659|1658.2|1658|6201
1624027520000|2021-06-18 14:45:20|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.4|1658|2955
1624027530000|2021-06-18 14:45:30|1658.4|1658.2|1658.6|1658.2|1659|1658.8|1658.4|1658|30278
1624027540000|2021-06-18 14:45:40|1658.4|1658|1659|1658.6|1659|1658.6|1658.4|1658|1314
1624027550000|2021-06-18 14:45:50|1659.2|1658.8|1660|1659.6|1660|1659.8|1659.2|1658.8|2316
1624027560000|2021-06-18 14:46:00|1659.8|1659.4|1660.8|1660.4|1660.8|1660.4|1659.6|1659.4|3323
1624027570000|2021-06-18 14:46:10|1661|1660.6|1661|1660.4|1661.4|1661|1660.8|1660.4|602
1624027580000|2021-06-18 14:46:20|1660.6|1660.2|1661|1660.6|1661.4|1661|1660.2|1660|8560
1624027590000|2021-06-18 14:46:30|1660.8|1660.8|1660.8|1660.4|1661.2|1660.8|1660.6|1660.2|2765
1624027600000|2021-06-18 14:46:40|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|2127
1624027610000|2021-06-18 14:46:50|1661.4|1661|1660.8|1660.6|1661.4|1661|1660.8|1660.6|1720
1624027620000|2021-06-18 14:47:00|1660.6|1660.4|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|212
1624027630000|2021-06-18 14:47:10|1661.2|1660.6|1661|1660.6|1661.2|1660.8|1661|1660.4|1485
1624027640000|2021-06-18 14:47:20|1661.2|1661|1661.4|1661|1661.4|1661.2|1661.2|1660.8|7205
1624027650000|2021-06-18 14:47:30|1661.2|1660.8|1661.2|1661|1661.4|1661.2|1661.2|1660.8|8900
1624027660000|2021-06-18 14:47:40|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|1586
1624027670000|2021-06-18 14:47:50|1661|1660.8|1661.4|1661.2|1661.4|1661.2|1661|1660.4|2496
1624027680000|2021-06-18 14:48:00|1661.6|1661.4|1662.8|1662.4|1663|1662.6|1661.6|1661.4|3282
1624027690000|2021-06-18 14:48:10|1663|1662.6|1663.4|1663|1663.4|1663.2|1663|1662.6|4939
1624027700000|2021-06-18 14:48:20|1663.6|1663.2|1664|1663.6|1664|1663.8|1663.6|1663.2|2051
1624027710000|2021-06-18 14:48:30|1664.2|1663.8|1664|1663.8|1664.6|1664.4|1664|1663.6|13899
1624027720000|2021-06-18 14:48:40|1663.8|1663.6|1663.8|1663.4|1663.8|1663.6|1663.8|1663.4|550
1624027730000|2021-06-18 14:48:50|1663.6|1663.2|1664|1663.6|1664|1663.8|1663|1662.8|17358
1624027740000|2021-06-18 14:49:00|1664.2|1663.4|1664.2|1663.8|1664.4|1664|1664|1663.4|6947
1624027750000|2021-06-18 14:49:10|1664.4|1664|1664.2|1663.8|1664.6|1664.4|1664|1663.6|8257
1624027760000|2021-06-18 14:49:20|1664.4|1664|1664.4|1663.8|1664.8|1664.6|1664.4|1663.8|8601
1624027770000|2021-06-18 14:49:30|1664.2|1663.6|1664|1663.6|1664.2|1663.8|1663.8|1663.4|1380
1624027780000|2021-06-18 14:49:40|1663.8|1663.4|1663.8|1663.4|1664|1663.6|1663.6|1663.2|575
1624027790000|2021-06-18 14:49:50|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1663|722
1624027800000|2021-06-18 14:50:00|1663.2|1663.2|1664.6|1664.2|1664.8|1664.6|1663.2|1662.8|10427
1624027810000|2021-06-18 14:50:10|1664.4|1664|1664.4|1663.8|1664.4|1664|1664|1663.8|2575
1624027820000|2021-06-18 14:50:20|1664.6|1664|1664.6|1664.2|1664.8|1664.6|1664.6|1664|5192
1624027830000|2021-06-18 14:50:30|1664.4|1664|1664.2|1664|1664.6|1664.2|1664|1663.6|11011
1624027840000|2021-06-18 14:50:40|1664.4|1664.2|1663.8|1663.4|1664.6|1664.2|1663.6|1663.4|5096
1624027850000|2021-06-18 14:50:50|1663.6|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663|17194
1624027860000|2021-06-18 14:51:00|1664|1663.6|1664|1663.6|1664.6|1664.4|1663.8|1663.6|12390
1624027870000|2021-06-18 14:51:10|1663.8|1663.8|1664.4|1663.8|1664.4|1664.2|1663.8|1663.6|5260
1624027880000|2021-06-18 14:51:20|1664.2|1664|1663.6|1663.2|1664.2|1664|1663.4|1663.2|13489
1624027890000|2021-06-18 14:51:30|1663.4|1663|1663.6|1663.4|1663.6|1663.4|1663.4|1663|606
1624027900000|2021-06-18 14:51:40|1663.8|1663.6|1663.8|1663.2|1664.2|1664|1663.8|1663.2|11681
1624027910000|2021-06-18 14:51:50|1663.6|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|1518
1624027920000|2021-06-18 14:52:00|1663.8|1663.4|1663.8|1663.4|1663.8|1663.6|1663.6|1663.4|2775
1624027930000|2021-06-18 14:52:10|1663.6|1663.6|1663.6|1663.2|1663.6|1663.6|1663.4|1663|8611
1624027940000|2021-06-18 14:52:20|1663.4|1663|1663.2|1662.6|1663.4|1663.2|1662.8|1662.4|8068
1624027950000|2021-06-18 14:52:30|1663|1662.8|1663.2|1662.8|1663.2|1663|1663|1662.8|1517
1624027960000|2021-06-18 14:52:40|1663|1663|1663.4|1663|1663.4|1663.2|1663|1662.6|8908
1624027970000|2021-06-18 14:52:50|1663.2|1662.8|1663.2|1663|1663.4|1663|1663|1662.6|13461
1624027980000|2021-06-18 14:53:00|1663.4|1662.8|1662.4|1662|1663.4|1662.8|1662.4|1662|6461
1624027990000|2021-06-18 14:53:10|1662.6|1662.2|1662.4|1662.2|1662.8|1662.6|1662.4|1662.2|4496
1624028000000|2021-06-18 14:53:20|1662.2|1662|1661.6|1661|1662.2|1662|1661.6|1661|3929
1624028010000|2021-06-18 14:53:30|1661.4|1660.8|1660.2|1660|1661.4|1661|1660.2|1660|6068
1624028020000|2021-06-18 14:53:40|1660.4|1660.2|1661.2|1660.8|1661.2|1661|1660.2|1660|10684
1624028030000|2021-06-18 14:53:50|1661.4|1661|1661.6|1661.4|1661.6|1661.4|1661.2|1661|2907
1624028040000|2021-06-18 14:54:00|1661.4|1661.2|1661.8|1661.4|1661.8|1661.6|1661.4|1661|3052
1624028050000|2021-06-18 14:54:10|1661.6|1661.6|1661|1660.4|1661.8|1661.6|1660.8|1660.4|6771
1624028060000|2021-06-18 14:54:20|1661.2|1660.6|1661.8|1661.4|1662|1661.6|1661|1660.6|7476
1624028070000|2021-06-18 14:54:30|1661.6|1661.2|1661.8|1661.2|1661.8|1661.6|1661.4|1661.2|2556
1624028080000|2021-06-18 14:54:40|1661.6|1661|1661.4|1661|1661.6|1661.2|1661|1660.6|2441
1624028090000|2021-06-18 14:54:50|1661.2|1661.2|1660.8|1660.2|1661.2|1661.2|1660.6|1660.2|4376
1624028100000|2021-06-18 14:55:00|1661|1660.4|1661.4|1661|1661.4|1661.2|1661|1660.4|1798
1624028110000|2021-06-18 14:55:10|1661.6|1661.2|1661.4|1661|1661.8|1661.4|1661.4|1661|5082
1624028120000|2021-06-18 14:55:20|1661.6|1661.2|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|1624
1624028130000|2021-06-18 14:55:30|1661.8|1661.6|1661.8|1661.6|1662.2|1661.8|1661.8|1661.4|2539
1624028140000|2021-06-18 14:55:40|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|1666
1624028150000|2021-06-18 14:55:50|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.2|1661|387
1624028160000|2021-06-18 14:56:00|1661.6|1661.2|1662.8|1662.4|1662.8|1662.4|1661.6|1661.2|4390
1624028170000|2021-06-18 14:56:10|1663|1662.6|1662.6|1662.2|1663.4|1663.2|1662.6|1662|2146
1624028180000|2021-06-18 14:56:20|1662.8|1662.4|1662.2|1661.8|1662.8|1662.6|1662|1661.8|3453
1624028190000|2021-06-18 14:56:30|1662|1661.6|1661.6|1661.2|1662.4|1662|1661.6|1661.2|3763
1624028200000|2021-06-18 14:56:40|1661.4|1661|1661.2|1660.8|1661.4|1661|1660.8|1660.6|2442
1624028210000|2021-06-18 14:56:50|1661|1660.6|1661|1660.6|1661.2|1661|1661|1660.6|4802
1624028220000|2021-06-18 14:57:00|1660.8|1660.4|1661.6|1661.2|1661.6|1661.2|1660.6|1660.2|8066
1624028230000|2021-06-18 14:57:10|1661.4|1661|1661.4|1661.2|1661.6|1661.4|1661.4|1660.8|778
1624028240000|2021-06-18 14:57:20|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1660.8|1569
1624028250000|2021-06-18 14:57:30|1661.6|1661.2|1661|1660.6|1661.6|1661.2|1660.8|1660.6|2338
1624028260000|2021-06-18 14:57:40|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|2194
1624028270000|2021-06-18 14:57:50|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.2|1660.8|1755
1624028280000|2021-06-18 14:58:00|1661.2|1660.8|1660.8|1660.4|1661.4|1661.2|1660.8|1660.4|4045
1624028290000|2021-06-18 14:58:10|1660.6|1660.6|1660.6|1660.2|1661|1660.6|1660.6|1660.2|178
1624028300000|2021-06-18 14:58:20|1660.4|1660|1660|1659.6|1660.4|1660|1659.6|1659.4|19196
1624028310000|2021-06-18 14:58:30|1660.2|1659.4|1660|1659.6|1660.2|1660|1660|1659.4|1260
1624028320000|2021-06-18 14:58:40|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.4|1659.2|1451
1624028330000|2021-06-18 14:58:50|1659.6|1659.6|1660.6|1660.4|1660.8|1660.4|1659.6|1659.4|5618
1624028340000|2021-06-18 14:59:00|1660.8|1660.6|1661.2|1660.8|1661.4|1661.2|1660.8|1660.6|5026
1624028350000|2021-06-18 14:59:10|1661|1660.6|1661.2|1660.8|1661.4|1661.2|1660.6|1660.4|4797
1624028360000|2021-06-18 14:59:20|1661.4|1661|1661.8|1661.4|1661.8|1661.4|1661.4|1661|7335
1624028370000|2021-06-18 14:59:30|1661.6|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|1782
1624028380000|2021-06-18 14:59:40|1661.4|1661.2|1662.2|1661.8|1662.2|1661.8|1661.4|1661.2|11359
1624028390000|2021-06-18 14:59:50|1662|1662|1663.2|1662.8|1663.2|1662.8|1662|1661.8|10575
1624028400000|2021-06-18 15:00:00|1663|1662.6|1662.8|1662.4|1663|1662.8|1662.4|1662.2|6336
1624028410000|2021-06-18 15:00:10|1663|1662.6|1662.6|1662.4|1663.4|1663.2|1662.6|1662.4|3664
1624028420000|2021-06-18 15:00:20|1662.8|1662.6|1662.4|1662.2|1663|1662.6|1661.6|1661.4|9026
1624028430000|2021-06-18 15:00:30|1662.6|1662.4|1662.4|1662|1662.8|1662.6|1662.2|1662|5028
1624028440000|2021-06-18 15:00:40|1662.2|1661.8|1662.4|1662.2|1662.4|1662.2|1661.8|1661.6|5228
1624028450000|2021-06-18 15:00:50|1662.6|1662.4|1663.2|1662.8|1663.2|1663|1662.4|1662.2|8267
1624028460000|2021-06-18 15:01:00|1663|1662.4|1664|1663.6|1664|1663.8|1662.6|1662.4|14071
1624028470000|2021-06-18 15:01:10|1664.2|1663.8|1665.2|1664.6|1665.2|1664.8|1664|1663.8|2872
1624028480000|2021-06-18 15:01:20|1665|1664.4|1664.6|1664.2|1665|1664.4|1664.4|1664|1456
1624028490000|2021-06-18 15:01:30|1664.4|1664|1664.6|1664.2|1664.6|1664.4|1664.2|1663.8|7509
1624028500000|2021-06-18 15:01:40|1664.4|1664.4|1665|1664.6|1665|1664.6|1664.4|1664.2|3910
1624028510000|2021-06-18 15:01:50|1664.8|1664.8|1665.8|1665.4|1665.8|1665.6|1664.8|1664.8|5282
1624028520000|2021-06-18 15:02:00|1666|1665.6|1664.8|1664.4|1666|1665.8|1664.8|1664.4|7748
1624028530000|2021-06-18 15:02:10|1665|1664.6|1664.8|1664.4|1665|1664.8|1664.4|1664.2|3370
1624028540000|2021-06-18 15:02:20|1664.6|1664.2|1665.2|1664.8|1665.4|1665|1664.4|1664.2|9523
1624028550000|2021-06-18 15:02:30|1665.4|1664.6|1665|1664.6|1665.4|1664.6|1664.6|1664.4|5405
1624028560000|2021-06-18 15:02:40|1665.2|1664.8|1665.2|1664.8|1665.4|1665.2|1665.2|1664.8|4886
1624028570000|2021-06-18 15:02:50|1665|1664.6|1664.8|1664.4|1665|1664.8|1664.6|1664.4|4914
1624028580000|2021-06-18 15:03:00|1664.6|1664.6|1664.4|1664.2|1665|1664.8|1664.4|1664.2|5203
1624028590000|2021-06-18 15:03:10|1664.6|1664|1664.6|1664|1665|1664.6|1664.4|1664|7158
1624028600000|2021-06-18 15:03:20|1664.4|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|630
1624028610000|2021-06-18 15:03:30|1665|1664.6|1664.4|1664.2|1665|1664.6|1664.4|1664.2|5304
1624028620000|2021-06-18 15:03:40|1664.2|1664|1664.8|1664.4|1664.8|1664.6|1664.2|1664|3558
1624028630000|2021-06-18 15:03:50|1665|1664.6|1665.2|1664.8|1665.2|1665|1664.8|1664.6|5608
1624028640000|2021-06-18 15:04:00|1665|1664.6|1665.4|1664.8|1665.6|1665.4|1665|1664.6|18854
1624028650000|2021-06-18 15:04:10|1665.6|1665|1666|1665.6|1666|1665.6|1665.6|1665|2538
1624028660000|2021-06-18 15:04:20|1665.8|1665.4|1666|1665.6|1666|1665.6|1665.6|1665.2|2988
1624028670000|2021-06-18 15:04:30|1665.8|1665.8|1666|1665.8|1666|1665.8|1665.8|1665.6|2610
1624028680000|2021-06-18 15:04:40|1666.2|1666|1666.4|1666|1666.6|1666.4|1666.2|1666|6116
1624028690000|2021-06-18 15:04:50|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1665.8|1665.6|3192
1624028700000|2021-06-18 15:05:00|1666.4|1666|1668.2|1667.8|1668.4|1668.2|1666.2|1666|27743
1624028710000|2021-06-18 15:05:10|1668|1668|1668.6|1668.2|1669|1668.8|1668|1668|8778
1624028720000|2021-06-18 15:05:20|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668|1667.6|1627
1624028730000|2021-06-18 15:05:30|1668.4|1668.2|1668|1667.6|1668.6|1668.4|1667.8|1667.6|3563
1624028740000|2021-06-18 15:05:40|1667.8|1667.4|1667.6|1667.4|1667.8|1667.4|1667.6|1667.2|1060
1624028750000|2021-06-18 15:05:50|1667.8|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|3255
1624028760000|2021-06-18 15:06:00|1667.6|1667.6|1668.4|1668|1668.4|1668|1667.6|1667.4|8219
1624028770000|2021-06-18 15:06:10|1668.2|1668.2|1669|1668.6|1669|1668.6|1668|1667.8|6389
1624028780000|2021-06-18 15:06:20||1668.8||1668.6||1668.8||1668.6|24
1624028790000|2021-06-18 15:06:30|1668.8|1668.4|1668.6|1668.2|1669|1668.8|1668.4|1668.2|7893
1624028800000|2021-06-18 15:06:40|1668.4|1668|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|5729
1624028810000|2021-06-18 15:06:50|1669|1668.2|1668.8|1668.2|1669|1668.6|1668.6|1668.2|297
1624028820000|2021-06-18 15:07:00|1668.4|1668|1668.6|1668.4|1668.8|1668.4|1668.2|1667.8|2377
1624028830000|2021-06-18 15:07:10|1668.4|1668.2|1668.8|1668.6|1668.8|1668.6|1668.4|1668.2|2044
1624028840000|2021-06-18 15:07:20|1669|1668.8|1669.2|1668.8|1669.4|1669.2|1669|1668.8|6520
1624028850000|2021-06-18 15:07:30|1669|1669|1668.8|1668.4|1669.2|1669|1668.6|1668.4|4634
1624028860000|2021-06-18 15:07:40|1669|1668.6|1668.6|1668.2|1669.2|1669|1668.6|1668.2|5808
1624028870000|2021-06-18 15:07:50|1668.8|1668|1669.2|1668.8|1669.2|1668.8|1668.8|1668|1745
1624028880000|2021-06-18 15:08:00|1669|1668.6|1669.6|1669.2|1669.6|1669.2|1668.8|1668.6|5957
1624028890000|2021-06-18 15:08:10|1669.4|1669|1668.6|1668.2|1669.4|1669|1668.4|1668|2718
1624028900000|2021-06-18 15:08:20|1668.4|1668|1668.6|1668.4|1668.8|1668.6|1668.4|1668|4327
1624028910000|2021-06-18 15:08:30|1668.4|1668.2|1668.8|1668.4|1668.8|1668.4|1668.2|1668|3137
1624028920000|2021-06-18 15:08:40|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.2|1668|1457
1624028930000|2021-06-18 15:08:50|1668.2|1667.8|1668|1667.6|1668.2|1668|1667.8|1667.6|4090
1624028940000|2021-06-18 15:09:00|1667.8|1667.8|1667.6|1667.2|1668.2|1667.8|1667.6|1667.2|8397
1624028950000|2021-06-18 15:09:10|1667.4|1667|1667.4|1667.2|1667.6|1667.4|1667.4|1667|1245
1624028960000|2021-06-18 15:09:20|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.2|1667|2034
1624028970000|2021-06-18 15:09:30|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.2|1667|350
1624028980000|2021-06-18 15:09:40|1667.4|1667|1668|1667.6|1668|1667.8|1667.4|1667|14262
1624028990000|2021-06-18 15:09:50|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668.2|1667.8|949
1624029000000|2021-06-18 15:10:00|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.2|1668|7413
1624029010000|2021-06-18 15:10:10|1668.8|1668.6|1669.4|1669.2|1669.4|1669.2|1668.8|1668.6|2627
1624029020000|2021-06-18 15:10:20|1669.6|1669.4|1670|1669.6|1670|1669.8|1669.6|1669.2|2232
1624029030000|2021-06-18 15:10:30|1669.8|1669.8|1670.2|1670|1670.6|1670.2|1669.8|1669.8|6238
1624029040000|2021-06-18 15:10:40|1670|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.4|2929
1624029050000|2021-06-18 15:10:50|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|233
1624029060000|2021-06-18 15:11:00|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.2|1669.8|6755
1624029070000|2021-06-18 15:11:10|1670.8|1670.4|1671.6|1671.2|1671.6|1671.4|1670.8|1670.4|24749
1624029080000|2021-06-18 15:11:20|1671.8|1671.4|1671.8|1671.6|1672.4|1671.8|1671.2|1671|11193
1624029090000|2021-06-18 15:11:30|1671.6|1671.4|1671.2|1671|1671.6|1671.6|1671.2|1670.8|10678
1624029100000|2021-06-18 15:11:40|1671|1670.8|1672|1671.6|1672|1671.8|1671|1670.8|6997
1624029110000|2021-06-18 15:11:50|1671.8|1671.4|1672.6|1672.2|1672.6|1672.4|1671.8|1671.4|6391
1624029120000|2021-06-18 15:12:00|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.2|1672|4549
1624029130000|2021-06-18 15:12:10|1672.4|1672|1672.4|1672|1672.6|1672.2|1672|1671.6|5562
1624029140000|2021-06-18 15:12:20|1672.6|1672.2|1673|1672.6|1673|1672.8|1672.4|1672.2|3439
1624029150000|2021-06-18 15:12:30|1673.2|1672.8|1673.6|1673.2|1673.6|1673.4|1673|1672.6|8046
1624029160000|2021-06-18 15:12:40||1673||1673.4||1673.4||1673|2000
1624029170000|2021-06-18 15:12:50|1673.4|1673.2|1672.6|1672.2|1673.6|1673.2|1672.6|1672.2|2111
1624029180000|2021-06-18 15:13:00|1672.8|1672.4|1672|1671.8|1673|1672.6|1671.8|1671.6|4973
1624029190000|2021-06-18 15:13:10|1672.2|1671.6|1672|1671.6|1672.6|1672.2|1671.6|1671.2|26651
1624029200000|2021-06-18 15:13:20|1671.8|1671.8|1672.8|1672.4|1673|1672.6|1671.8|1671.8|14558
1624029210000|2021-06-18 15:13:30|1672.6|1672.6|1672.8|1672.4|1672.8|1672.6|1672.4|1672|1246
1624029220000|2021-06-18 15:13:40|1672.6|1672.6|1672.2|1672|1672.6|1672.6|1672.2|1672|612
1624029230000|2021-06-18 15:13:50|1672.6|1672.4|1672.2|1671.8|1672.6|1672.4|1671.8|1671.4|19533
1624029240000|2021-06-18 15:14:00|1672.4|1672|1672|1671.6|1672.4|1672.2|1672|1671.6|216
1624029250000|2021-06-18 15:14:10|1671.8|1671.4|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|4339
1624029260000|2021-06-18 15:14:20||1671.4||1671.4||1671.4||1671.2|2344
1624029270000|2021-06-18 15:14:30|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671.2|2730
1624029280000|2021-06-18 15:14:40|1671.4|1671.2|1671.4|1671.2|1671.4|1671.4|1671.4|1671.2|1756
1624029290000|2021-06-18 15:14:50|1671.2|1671|1671.2|1670.8|1671.2|1671.2|1671.2|1670.8|8460
1624029300000|2021-06-18 15:15:00|1671|1670.6|1671.2|1670.8|1671.6|1671.2|1671|1670.6|3995
1624029310000|2021-06-18 15:15:10|1671.6|1671|1671.8|1671.4|1671.8|1671.4|1671.6|1671|1327
1624029320000|2021-06-18 15:15:20|1672|1671.2|1671.8|1671.2|1672|1671.4|1671.6|1671.2|271
1624029330000|2021-06-18 15:15:30|1671.4|1670.8|1671.6|1671|1671.6|1671|1671.4|1670.8|806
1624029340000|2021-06-18 15:15:40|1672|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|922
1624029350000|2021-06-18 15:15:50|1671|1670.6|1671|1670.4|1671|1670.6|1670.8|1670.2|1219
1624029360000|2021-06-18 15:16:00|1670.4|1669.8|1670|1669.4|1670.4|1669.8|1670|1669.4|975
1624029370000|2021-06-18 15:16:10|1669.8|1669.2|1669.6|1669|1669.8|1669.2|1669.6|1669|918
1624029380000|2021-06-18 15:16:20|1669.4|1668.8|1669|1668.4|1669.4|1669|1668.8|1668.4|628
1624029390000|2021-06-18 15:16:30|1668.8|1668.6|1668.6|1668|1669.2|1668.6|1668.6|1668|157
1624029400000|2021-06-18 15:16:40|1668.4|1668.2|1669.2|1668.6|1669.2|1668.6|1668.4|1668.2|1516
1624029410000|2021-06-18 15:16:50|1669.4|1668.8|1669.4|1668.8|1669.4|1668.8|1669.2|1668.6|225
1624029420000|2021-06-18 15:17:00|1669|1668.4|1669.4|1668.8|1669.4|1668.8|1669|1668.4|317
1624029430000|2021-06-18 15:17:10|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1669|0
1624029440000|2021-06-18 15:17:20|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1668.8|1668.4|304
1624029450000|2021-06-18 15:17:30|1668.8|1668.6|1668.8|1668.2|1668.8|1668.6|1668.8|1668.2|165
1624029460000|2021-06-18 15:17:40|1668.4|1667.8|1668.2|1667.8|1668.4|1667.8|1668.2|1667.8|500
1624029470000|2021-06-18 15:17:50|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|493
1624029480000|2021-06-18 15:18:00|1668.8|1668.4|1670|1669.4|1670|1669.4|1668.8|1668.4|952
1624029490000|2021-06-18 15:18:10|1669.8|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|0
1624029500000|2021-06-18 15:18:20|1669.8|1669.4|1669.4|1668.8|1669.8|1669.4|1669.4|1668.8|492
1624029510000|2021-06-18 15:18:30|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|0
1624029520000|2021-06-18 15:18:40|1669.6|1669|1669.6|1669.2|1670|1669.4|1669.6|1669|629
1624029530000|2021-06-18 15:18:50|1670|1669.4|1669.8|1669.4|1670|1669.4|1669.8|1669.4|2392
1624029540000|2021-06-18 15:19:00|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|47
1624029550000|2021-06-18 15:19:10|1670.4|1670|1670.6|1670|1670.6|1670.2|1670.4|1670|0
1624029560000|2021-06-18 15:19:20|1670|1669.4|1670.2|1669.6|1670.2|1669.6|1670|1669.4|320
1624029570000|2021-06-18 15:19:30|1670|1669.2|1669.8|1669.2|1670.2|1669.2|1669.8|1669.2|348
1624029580000|2021-06-18 15:19:40|1669.4|1669|1669.4|1668.8|1669.4|1669|1669.2|1668.8|637
1624029590000|2021-06-18 15:19:50|1669.8|1669.4|1669.4|1669|1669.8|1669.4|1669.4|1669|479
1624029600000|2021-06-18 15:20:00|1670|1668.8|1670|1669.4|1670|1669.6|1670|1668.8|1552
1624029610000|2021-06-18 15:20:10|1669.8|1669.2|1670.2|1669.6|1670.2|1669.6|1669.8|1669.2|1974
1624029620000|2021-06-18 15:20:20|1669.8|1669.2|1669.2|1668.8|1669.8|1669.4|1669.2|1668.8|933
1624029630000|2021-06-18 15:20:30|1669.4|1668.6|1669.4|1668.8|1669.4|1668.8|1669.4|1668.6|493
1624029640000|2021-06-18 15:20:40|1669|1668.4|1669.4|1669|1669.4|1669|1668.8|1668.2|1056
1624029650000|2021-06-18 15:20:50|1669.6|1668.4|1668.8|1668.2|1669.6|1668.4|1668.8|1668.2|560
1624029660000|2021-06-18 15:21:00|1668.4|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.8|2024
1624029670000|2021-06-18 15:21:10|1667.8|1667.2|1667.8|1667.2|1668|1667.4|1667.8|1667.2|2959
1624029680000|2021-06-18 15:21:20|1668|1667.4|1667.8|1667.4|1668.2|1667.6|1667.8|1667.4|748
1624029690000|2021-06-18 15:21:30|1668||1668||1668||1668||90
1624029700000|2021-06-18 15:21:40||1667.6||1667.4||1667.6||1667.4|1810
1624029710000|2021-06-18 15:21:50|1668.2|1667.6|1667.2|1666.6|1668.2|1667.6|1667.2|1666.6|1345
1624029720000|2021-06-18 15:22:00|1667.4|1666.8|1667.2|1666.8|1667.8|1667.2|1667.2|1666.8|608
1624029730000|2021-06-18 15:22:10|1667|1666.6|1666.8|1666.2|1667.2|1666.6|1666.8|1666.2|1381
1624029740000|2021-06-18 15:22:20|1667|1666.4|1666.8|1666.4|1667|1666.4|1666.8|1666.4|2420
1624029750000|2021-06-18 15:22:30|1666.6|1666|1666.4|1666|1666.8|1666.2|1666.4|1666|3242
1624029760000|2021-06-18 15:22:40|1666|1665.4|1666.6|1666|1666.8|1666.2|1666|1665.4|1642
1624029770000|2021-06-18 15:22:50|1666.4||1666.4||1666.4||1666.4||0
1624029780000|2021-06-18 15:23:00|1666|1665.8|1666|1665.4|1666.2|1665.8|1666|1665.4|515
1624029790000|2021-06-18 15:23:10|1665.8|1665.2|1665.4|1665|1665.8|1665.2|1665.4|1665|1179
1624029800000|2021-06-18 15:23:20|1665.6|1665.2|1665.4|1664.8|1665.8|1665.2|1665.2|1664.8|353
1624029810000|2021-06-18 15:23:30|1665.6|1665.2|1665.6|1665|1665.6|1665.2|1665.6|1665|2000
1624029820000|2021-06-18 15:23:40|1665.2|1664.8|1665.2|1664.6|1665.2|1664.8|1664.8|1664.4|1400
1624029830000|2021-06-18 15:23:50|1665|1664.4|1664.4|1664|1665|1664.4|1664.4|1664|407
1624029840000|2021-06-18 15:24:00|1664.6|1664.2|1664.6|1664.2|1664.6|1664.2|1664.4|1664.2|838
1624029850000|2021-06-18 15:24:10|1664.4|1664|1664|1663.4|1664.6|1664|1664|1663.4|1029
1624029860000|2021-06-18 15:24:20|1664.4|1664|1664.4|1664|1664.8|1664.2|1664.4|1664|296
1624029870000|2021-06-18 15:24:30|1665|1664.4|1665|1664.6|1665|1664.6|1665|1664.4|77
1624029880000|2021-06-18 15:24:40|1664.8|1664.4|1664.6|1664|1664.8|1664.4|1664.6|1664|170
1624029890000|2021-06-18 15:24:50|1664.4|1663.4|1664.2|1663.8|1664.6|1664|1664|1663.4|1142
1624029900000|2021-06-18 15:25:00|1664.8|1663.6|1665|1664.4|1665.2|1664.6|1664.6|1663.6|917
1624029910000|2021-06-18 15:25:10|1664.6|1664.2|1664.6|1664|1664.6|1664.2|1664.4|1663.8|1934
1624029920000|2021-06-18 15:25:20|1664.8|1664.2|1664.2|1663.6|1664.8|1664.4|1664.2|1663.6|415
1624029930000|2021-06-18 15:25:30|1664|1663.8|1663.8|1663.2|1664|1663.8|1663.8|1663.2|1269
1624029940000|2021-06-18 15:25:40|1663.6|1663|1663.4|1663|1663.8|1663.2|1663.4|1663|754
1624029950000|2021-06-18 15:25:50|1663.2|1662.6|1663.6|1663.2|1663.6|1663.2|1663.2|1662.6|723
1624029960000|2021-06-18 15:26:00|1663.8|1663|1663.4|1663|1663.8|1663|1663.4|1662.8|1914
1624029970000|2021-06-18 15:26:10|1663|1662.6|1663|1662.4|1663|1662.6|1663|1662.4|885
1624029980000|2021-06-18 15:26:20|1662.8|1662.2|1662.8|1662.4|1662.8|1662.4|1662.6|1662|1190
1624029990000|2021-06-18 15:26:30|1663|1662.6|1663.2|1662.6|1663.2|1662.6|1663|1662.6|293
1624030000000|2021-06-18 15:26:40|1663|1662.4|1662.4|1662|1663|1662.4|1662.4|1662|2074
1624030010000|2021-06-18 15:26:50|1662.2|1661.8|1661.6|1661.2|1662.2|1661.8|1661.6|1661.2|966
1624030020000|2021-06-18 15:27:00|1661.4|1661|1661|1660.4|1661.4|1661|1661|1660.4|222
1624030030000|2021-06-18 15:27:10|1660.8|1660.2|1660.6|1660|1661|1660.2|1660.4|1660|1240
1624030040000|2021-06-18 15:27:20|1660.8|1660.2|1660.6|1660|1660.8|1660.4|1660.6|1660|181
1624030050000|2021-06-18 15:27:30|1660.8|1660.2|1660.6|1660|1661|1660.4|1660.4|1660|1366
1624030060000|2021-06-18 15:27:40|1661|1660.2|1660.2|1659.6|1661|1660.4|1660.2|1659.6|4946
1624030070000|2021-06-18 15:27:50|1660|1659.4|1660|1659.4|1660.2|1659.6|1660|1659.4|1002
1624030080000|2021-06-18 15:28:00|1659.8|1659.2|1660|1659.4|1660|1659.4|1659.8|1659.2|654
1624030090000|2021-06-18 15:28:10|1659.8|1659.6|1660|1659.4|1660|1659.6|1659.8|1659.4|492
1624030100000|2021-06-18 15:28:20|1660.2|1659.8|1659.8|1659.4|1660.6|1660|1659.8|1659.4|2867
1624030110000|2021-06-18 15:28:30|1659.6|1659|1659.6|1659|1659.6|1659.2|1659.6|1659|352
1624030120000|2021-06-18 15:28:40|1660|1659.4|1660.2|1659.6|1660.2|1659.6|1660|1659.4|866
1624030130000|2021-06-18 15:28:50|1660|1659.4|1659.6|1659|1660|1659.4|1659.6|1659|350
1624030140000|2021-06-18 15:29:00|1659.8|1659.2|1660|1659.4|1660|1659.4|1659.6|1659.2|1371
1624030150000|2021-06-18 15:29:10|1660.2|1659.6|1661.2|1660.6|1661.2|1660.6|1660.2|1659.6|376
1624030160000|2021-06-18 15:29:20|1661.4||1661||1661.4||1661||637
1624030170000|2021-06-18 15:29:30|1661.2|1660.8|1661.6|1661.2|1661.8|1661.2|1661.2|1660.8|793
1624030180000|2021-06-18 15:29:40|1661.8||1661.6||1661.8||1661.6||1907
1624030190000|2021-06-18 15:29:50|1662.4|1662|1663.2|1662.8|1663.2|1662.8|1662.4|1662|704
1624258820000|2021-06-21 07:00:20|1647|1644.4|1646.8|1643.4|1647.2|1647|1646.8|1641|214767
1624258830000|2021-06-21 07:00:30|1646.6|1643.6|1647.6|1646|1647.6|1646|1644.4|1643|10780
1624258840000|2021-06-21 07:00:40|1648.4|1646.2|1648.6|1646.6|1648.8|1646.8|1647.6|1646.2|3801
1624258850000|2021-06-21 07:00:50|1648.4|1646.2|1646|1644.4|1648.4|1646.4|1645.4|1643.8|5656
1624258860000|2021-06-21 07:01:00|1645.8|1644.8|1648.4|1647.8|1648.6|1647.8|1645.6|1644.8|16928
1624258870000|2021-06-21 07:01:10|1648.6|1647.6|1648.6|1647.8|1650.2|1649.4|1648.2|1647.4|53841
1624258880000|2021-06-21 07:01:20|1648.4|1647.4|1647.6|1647|1648.6|1647.8|1647|1646.2|4605
1624258890000|2021-06-21 07:01:30|1647.4|1646.8|1649.8|1648.8|1649.8|1648.8|1647|1646.4|5004
1624258900000|2021-06-21 07:01:40|1649.6|1648.6|1650.2|1649.2|1650.2|1649.2|1649.2|1648.4|3002
1624258910000|2021-06-21 07:01:50|1650.6|1649.4|1651.8|1650.8|1651.8|1650.8|1650.6|1649.4|11726
1624258920000|2021-06-21 07:02:00|1651.6|1651|1651.8|1651.2|1651.8|1651.4|1651.4|1650.8|970
1624258930000|2021-06-21 07:02:10|1652|1651.4|1649|1648.2|1653.4|1652.4|1649|1648.2|17198
1624258940000|2021-06-21 07:02:20|1648.8|1648|1649.8|1648.6|1650.4|1649.6|1648.6|1647.8|6972
1624258950000|2021-06-21 07:02:30|1649.6|1648.4|1648.6|1648|1649.6|1648.4|1647.4|1646.4|14387
1624258960000|2021-06-21 07:02:40|1648.4|1647.8|1647|1646.6|1648.4|1648.2|1646.6|1646|1949
1624258970000|2021-06-21 07:02:50|1646.8|1646.2|1646|1645.4|1646.8|1646.6|1646|1645.4|8250
1624258980000|2021-06-21 07:03:00|1645.4|1645.2|1643.4|1642.4|1645.4|1645.2|1643.4|1642.4|11377
1624258990000|2021-06-21 07:03:10|1643.6|1643|1641.8|1641|1643.6|1643|1641.8|1641|1539
1624259000000|2021-06-21 07:03:20|1642|1641.4|1642.2|1641.2|1643.2|1642.4|1641.8|1641|3119
1624259010000|2021-06-21 07:03:30|1642|1641.4|1641.2|1640.6|1642|1641.4|1641.2|1640.6|7607
1624259020000|2021-06-21 07:03:40|1641|1640.4|1638.6|1637.6|1641|1640.4|1636.8|1636.4|54051
1624259030000|2021-06-21 07:03:50|1638.4|1637.8|1639.6|1638.8|1641|1640.2|1638.4|1637.8|3342
1624259040000|2021-06-21 07:04:00|1639.4|1638.6|1639.6|1639|1639.8|1639.6|1638.6|1637.6|2491
1624259050000|2021-06-21 07:04:10|1639.4|1638.8|1637.2|1636.4|1639.4|1638.8|1637|1636.4|8381
1624259060000|2021-06-21 07:04:20|1637.4|1636.6|1638.2|1637.2|1638.2|1637.2|1637.4|1636.6|341
1624259070000|2021-06-21 07:04:30|1639.2|1638|1637.6|1636.6|1639.2|1638.2|1637.6|1636.6|808
1624259080000|2021-06-21 07:04:40|1637.2|1636.2|1637|1636|1638|1637|1637|1636|3421
1624259090000|2021-06-21 07:04:50|1637.4|1636.4|1636.8|1635.8|1638.2|1637.4|1636.8|1635.8|727
1624259100000|2021-06-21 07:05:00|1637|1636|1638|1636.8|1638.4|1637.4|1637|1636|1170
1624259110000|2021-06-21 07:05:10|1638.4|1637.2|1637.2|1636.4|1638.4|1637.2|1636.4|1635.4|2348
1624259120000|2021-06-21 07:05:20|1636.4|1635.6|1637.4|1636.8|1638.2|1637|1636.4|1635.4|1489
1624259130000|2021-06-21 07:05:30|1637.6|1637|1637.8|1637|1638.2|1637.8|1637.6|1636.6|2402
1624259140000|2021-06-21 07:05:40|1638.2|1637.4|1637.6|1636.6|1639.4|1638.6|1637.6|1636.6|1849
1624259150000|2021-06-21 07:05:50|1636.8|1636|1638|1637.2|1638.2|1637.4|1636.8|1636|5284
1624259160000|2021-06-21 07:06:00|1638.2|1637.4|1636.6|1635.8|1638.6|1637.8|1636.4|1635.6|1063
1624259170000|2021-06-21 07:06:10|1637|1636|1637.4|1636.8|1637.6|1637|1637|1636|631
1624259180000|2021-06-21 07:06:20|1637.2|1636.2|1637|1636.2|1637.8|1636.8|1636.6|1636|1739
1624259190000|2021-06-21 07:06:30|1636.2|1635.2|1636.4|1635.8|1636.4|1635.8|1635.6|1634.8|534
1624259200000|2021-06-21 07:06:40|1636.2|1635.4|1637.2|1636.2|1637.4|1636.6|1636.2|1635.4|3765
1624259210000|2021-06-21 07:06:50|1636.8|1636.4|1637.2|1636.2|1637.2|1636.4|1636.2|1635.6|1180
1624259220000|2021-06-21 07:07:00|1637|1636.8|1634.4|1633.6|1637.6|1636.8|1634.4|1633.6|868
1624259230000|2021-06-21 07:07:10|1634.6|1634|1631.8|1631.2|1635|1634.4|1631.8|1631.2|535
1624259240000|2021-06-21 07:07:20|1631.6|1630.8|1631.4|1630|1632.4|1631.2|1631.4|1630|137
1624259250000|2021-06-21 07:07:30|1630.6|1629.8|1629|1628.2|1630.8|1630|1629|1628.2|3046
1624259260000|2021-06-21 07:07:40|1629.2|1628.4|1629|1628.2|1629.2|1628.6|1628.8|1628|454
1624259270000|2021-06-21 07:07:50|1629.4|1628.4|1629|1628.6|1630.2|1629.4|1629|1628.4|1357
1624259280000|2021-06-21 07:08:00|1628.8|1627.8|1630|1629|1630.2|1629.4|1628.8|1627.8|803
1624259290000|2021-06-21 07:08:10|1629.8|1628.8|1630|1629.2|1631|1630.2|1629.8|1628.8|508
1624259300000|2021-06-21 07:08:20|1629.8|1629|1631.2|1630.6|1631.4|1631|1629.8|1629|572
1624259310000|2021-06-21 07:08:30|1630.8|1630.4|1631|1630.2|1631|1630.4|1630.8|1630|436
1624259320000|2021-06-21 07:08:40|1630.8|1629.8|1632|1631.4|1632.2|1631.4|1630.8|1629.8|449
1624259330000|2021-06-21 07:08:50|1632.4|1631.6|1633.4|1632.2|1633.4|1632.2|1632.2|1631.2|300
1624259340000|2021-06-21 07:09:00|1633.2|1632|1632|1631.4|1633.4|1632.4|1632|1631|214
1624259350000|2021-06-21 07:09:10|1633.2|1632.2|1632|1631|1633.6|1632.8|1632|1631|557
1624259360000|2021-06-21 07:09:20|1631.8|1631.2|1631.8|1631.4|1632|1631.4|1631.6|1630.8|535
1624259370000|2021-06-21 07:09:30|1631.6|1631|1631.8|1630.8|1631.8|1631|1631.2|1630|100
1624259380000|2021-06-21 07:09:40|1631.6|1631.2|1631.8|1631|1632|1631.2|1631.6|1630.8|299
1624259390000|2021-06-21 07:09:50|1631.6|1630.8|1629.8|1629|1631.6|1631|1629.8|1629|142
1624259400000|2021-06-21 07:10:00|1629.6|1628.8|1629.2|1628.6|1629.6|1628.8|1628.6|1628|626
1624259410000|2021-06-21 07:10:10|1628.8|1628.4|1628.2|1627.6|1629.2|1628.6|1628.2|1627.6|410
1624259420000|2021-06-21 07:10:20|1628|1627.8|1627.8|1627|1628.2|1627.8|1627.8|1627|1031
1624259430000|2021-06-21 07:10:30|1628.4|1628|1629.4|1628.4|1629.8|1629|1628.4|1628|1062
1624259440000|2021-06-21 07:10:40|1629.6|1628.6|1629.2|1628.4|1629.8|1629.2|1629|1628.2|522
1624259450000|2021-06-21 07:10:50|1629|1628.2|1627.2|1626.4|1629|1628.2|1627.2|1626.4|872
1624259460000|2021-06-21 07:11:00|1627|1626.6|1627.8|1627|1628.6|1627.2|1627|1626.6|2289
1624259470000|2021-06-21 07:11:10|1627.6|1626.6|1627.6|1626.8|1628|1627.2|1627.4|1626.4|601
1624259480000|2021-06-21 07:11:20|1628|1627.2|1631.2|1630.2|1631.6|1630.6|1628|1627.2|1841
1624259490000|2021-06-21 07:11:30|1630.8|1629.8|1629.6|1628.8|1630.8|1629.8|1629.4|1628.6|200
1624259500000|2021-06-21 07:11:40|1630|1628.6|1629.2|1628.2|1630|1629.2|1629.2|1628.2|116
1624259510000|2021-06-21 07:11:50|1629.4|1628.4|1631.4|1630.4|1633.2|1632.2|1629.2|1628.2|3552
1624259520000|2021-06-21 07:12:00|1631.6|1630.6|1631.8|1630.8|1631.8|1630.8|1630.4|1629.4|1846
1624259530000|2021-06-21 07:12:10|1631.6|1629.8|1630.6|1629.6|1631.6|1629.8|1630.4|1629.4|4732
1624259540000|2021-06-21 07:12:20|1630|1629|1629|1628|1630|1629|1629|1628|450
1624259550000|2021-06-21 07:12:30|1628.8|1627.8|1629.8|1628.8|1630.4|1629.8|1628.6|1627.8|3006
1624259560000|2021-06-21 07:12:40|1629.6|1628.6|1630.6|1629.4|1630.6|1629.6|1629.6|1628.6|619
1624259570000|2021-06-21 07:12:50|1630.4|1629.6|1629.8|1628.8|1630.4|1629.6|1629.2|1628|1150
1624259580000|2021-06-21 07:13:00|1629.4|1628.4|1628|1627|1630.4|1629.4|1628|1627|889
1624259590000|2021-06-21 07:13:10|1627.8|1626.6|1627.8|1626.8|1627.8|1626.8|1626.8|1626|1923
1624259600000|2021-06-21 07:13:20|1627.6|1626.6|1628.4|1627.4|1628.4|1627.4|1627.6|1626.6|64
1624259610000|2021-06-21 07:13:30|1628.2|1627.2|1627.8|1626.8|1628.2|1627.8|1627.8|1626.8|462
1624259620000|2021-06-21 07:13:40|1627.6|1627|1627.6|1627|1627.6|1627.2|1627.4|1626.8|167
1624259630000|2021-06-21 07:13:50|1627.2|1626.2|1627.2|1626.2|1627.4|1626.4|1627.2|1626.2|554
1624259640000|2021-06-21 07:14:00|1627.4|1626.4|1629|1628|1629.4|1628.4|1627.2|1626.4|1780
1624259650000|2021-06-21 07:14:10|1629.2|1628.4|1627.8|1627|1629.6|1628.4|1627.6|1626.8|1998
1624259660000|2021-06-21 07:14:20|1627.6|1626.8|1626.8|1626|1627.8|1627|1626.8|1626|1333
1624259670000|2021-06-21 07:14:30|1625.8|1625.2|1626.2|1625.4|1626.2|1625.4|1625.6|1625|1877
1624259680000|2021-06-21 07:14:40|1625.8|1625.2|1626.2|1625.2|1626.2|1625.2|1625.6|1625|573
1624259690000|2021-06-21 07:14:50|1626|1625|1626.8|1625.8|1627|1626.4|1626|1625|972
1624259700000|2021-06-21 07:15:00|1627|1626|1628.8|1628|1629.6|1628.4|1627|1626|3726
1624259710000|2021-06-21 07:15:10|1628.6|1627.6|1627|1626.2|1628.6|1627.6|1627|1626.2|1534
1624259720000|2021-06-21 07:15:20|1627.6|1626.4|1629.4|1628.4|1629.4|1628.4|1626.8|1626|599
1624259730000|2021-06-21 07:15:30|1630.4|1628.8|1630.2|1629.2|1630.4|1629.6|1629.6|1628.6|1798
1624259740000|2021-06-21 07:15:40|1629.8|1629|1629.8|1628.8|1630.2|1629.6|1629.6|1628.8|934
1624259750000|2021-06-21 07:15:50|1630|1629|1629.6|1628.4|1630|1629.2|1629.4|1628.4|696
1624259760000|2021-06-21 07:16:00|1629.4|1628.2|1630|1629.4|1630.2|1629.4|1629.4|1628.2|3
1624259770000|2021-06-21 07:16:10|1629.8|1629.2|1630|1629.2|1630|1629.2|1629.8|1628.8|1586
1624259780000|2021-06-21 07:16:20|1629.8|1629|1630.6|1629.6|1630.8|1629.8|1629.8|1628.8|1000
1624259790000|2021-06-21 07:16:30|1630.8|1630|1631|1630.4|1631.2|1630.6|1630.8|1630|384
1624259800000|2021-06-21 07:16:40|1631.2|1630.6|1632.2|1631.2|1632.2|1631.2|1631|1630.4|844
1624259810000|2021-06-21 07:16:50|1632|1631|1632.8|1632|1632.8|1632|1632|1631|0
1624259820000|2021-06-21 07:17:00|1632.6|1631.8|1634.6|1633.8|1634.8|1634|1632.6|1631.8|1784
1624259830000|2021-06-21 07:17:10|1634.4|1634|1634.8|1634|1635|1634.2|1634.2|1633.2|553
1624259840000|2021-06-21 07:17:20|1634.6|1633.8|1634.6|1633.8|1635|1634.4|1634.4|1633.6|347
1624259850000|2021-06-21 07:17:30|1634.4|1633.6|1635|1634.2|1635.2|1634.2|1634.2|1633.2|756
1624259860000|2021-06-21 07:17:40|1635.2|1634|1635.8|1635|1636.6|1635.6|1635|1634|179
1624259870000|2021-06-21 07:17:50|1636.2|1635.2|1636.2|1635.6|1636.2|1635.6|1636|1635.2|1163
1624259880000|2021-06-21 07:18:00|1636.4|1635.8|1637.2|1636.6|1637.2|1636.6|1636.4|1635.6|1163
1624259890000|2021-06-21 07:18:10|1637|1636.4|1636.2|1635.2|1637.2|1636.6|1636|1635.2|469
1624259900000|2021-06-21 07:18:20|1636|1635.4|1637|1636|1637.2|1636.2|1636|1635.2|631
1624259910000|2021-06-21 07:18:30|1637.8|1636.8|1637.4|1636.8|1638|1637|1637.2|1636.2|236
1624259920000|2021-06-21 07:18:40|1637.6|1637|1638.6|1637.8|1638.8|1638|1637.6|1636.8|612
1624259930000|2021-06-21 07:18:50|1638.8|1638|1638.2|1637.4|1638.8|1638.2|1638|1637.2|300
1624259940000|2021-06-21 07:19:00|1638|1637.2|1638.2|1637|1638.8|1637.8|1637.8|1636.8|1074
1624259950000|2021-06-21 07:19:10|1637.6|1637.6|1638.2|1637.4|1638.6|1637.6|1637.6|1637.2|1
1624259960000|2021-06-21 07:19:20|1638|1637.2|1637|1636.2|1638.2|1637.2|1636.6|1636|3345
1624259970000|2021-06-21 07:19:30|1637.2|1636.4|1637|1636.2|1637.2|1636.6|1637|1636.2|0
1624259980000|2021-06-21 07:19:40|1637.2|1636.6|1639.2|1639|1639.6|1639.2|1637.2|1636.6|11424
1624259990000|2021-06-21 07:19:50|1639.6|1639.2|1639.4|1639|1639.8|1639.4|1639.4|1639|1320
1624260000000|2021-06-21 07:20:00|1639.6|1639.2|1639.4|1638.6|1639.6|1639.2|1639.2|1638.4|3179
1624260010000|2021-06-21 07:20:10|1639.6|1638.8|1639.4|1638.6|1639.6|1639|1639.4|1638.6|0
1624260020000|2021-06-21 07:20:20||1638.4||1638.6||1639||1638.4|559
1624260030000|2021-06-21 07:20:30|1639.2|1638.4|1641.2|1640.6|1641.8|1641.2|1639|1638.4|23703
1624260040000|2021-06-21 07:20:40|1641.4|1640.4|1641.2|1640.6|1641.4|1640.6|1641.2|1640.4|300
1624260050000|2021-06-21 07:20:50|1641.4|1640.8|1640.4|1639.4|1641.4|1640.8|1640.4|1639.4|1524
1624260060000|2021-06-21 07:21:00|1640.2|1639.2|1640|1639.6|1640.4|1639.6|1639.6|1639|1778
1624260070000|2021-06-21 07:21:10|1639.8|1639.4|1641|1640.2|1641|1640.2|1639.6|1639|14963
1624260080000|2021-06-21 07:21:20|1641.2|1640.4|1642|1641.4|1642.8|1642|1641.2|1640.4|3867
1624260090000|2021-06-21 07:21:30|1642.2|1641.6|1642.6|1641.8|1642.6|1642|1641.8|1641.2|3477
1624260100000|2021-06-21 07:21:40|1642.4|1641.6|1642|1641.2|1642.4|1641.8|1641.8|1641|300
1624260110000|2021-06-21 07:21:50|1641.8|1641|1642.2|1641.4|1642.2|1641.4|1641.2|1640.4|2482
1624260120000|2021-06-21 07:22:00|1642.4|1642|1643|1642.2|1643.4|1642.6|1642.4|1641.4|7798
1624260130000|2021-06-21 07:22:10|1643.2|1642.4|1642.8|1642|1643.8|1643|1642.8|1642|878
1624260140000|2021-06-21 07:22:20|1642.6|1642.2|1642.2|1641.4|1642.6|1642.2|1642|1641.4|2687
1624260150000|2021-06-21 07:22:30|1642|1641.2|1641.2|1640.4|1642|1641.4|1641|1640.2|5645
1624260160000|2021-06-21 07:22:40|1641|1640.2|1639.6|1639|1641|1640.4|1639.6|1639|29511
1624260170000|2021-06-21 07:22:50|1639.8|1639.2|1639.8|1639.2|1640|1639.4|1639.6|1639|539
1624260180000|2021-06-21 07:23:00|1639.6|1639|1639.8|1639.2|1639.8|1639.2|1639.6|1639|750
1624260190000|2021-06-21 07:23:10|1640|1639.4|1641.2|1640|1641.2|1640.4|1640|1639.4|4649
1624260200000|2021-06-21 07:23:20|1641|1639.8|1638.4|1637.8|1641|1639.8|1638.2|1637.4|10560
1624260210000|2021-06-21 07:23:30|1638.8|1638|1639.2|1638.6|1639.4|1638.8|1638.8|1638|6533
1624260220000|2021-06-21 07:23:40|1639|1638.4|1639.8|1639.2|1639.8|1639.2|1638.8|1638.4|7407
1624260230000|2021-06-21 07:23:50|1639.6|1639|1640.2|1639.2|1640.2|1639.2|1639.6|1638.8|599
1624260240000|2021-06-21 07:24:00|1640.6|1639.4|1641.2|1640.4|1641.2|1640.4|1640.4|1639.4|2808
1624260250000|2021-06-21 07:24:10|1641.4|1640.6|1641.4|1640.8|1641.4|1640.8|1641.2|1640.6|3485
1624260260000|2021-06-21 07:24:20|1641.6|1641|1643|1642.4|1643|1642.4|1641.6|1641|1390
1624260270000|2021-06-21 07:24:30|1642.8|1642.2|1643|1642.4|1643|1642.4|1642.8|1642.2|69
1624260280000|2021-06-21 07:24:40|1642.8|1642.6|1643.6|1642.8|1643.8|1643|1642.8|1642.6|2342
1624260290000|2021-06-21 07:24:50|1643.8|1643|1643.6|1643|1643.8|1643.2|1643.6|1642.8|0
1624260300000|2021-06-21 07:25:00|1643.8|1643.2|1643.4|1642.6|1644|1643.6|1643.2|1642.6|7290
1624260310000|2021-06-21 07:25:10|1643.2|1642.4|1643.6|1643.4|1643.6|1643.4|1643|1642.2|3067
1624260320000|2021-06-21 07:25:20|1643.8|1643.6|1644.2|1643.6|1644.6|1644|1643.8|1643.6|5765
1624260330000|2021-06-21 07:25:30|1644|1643.4|1643.6|1642.8|1644|1643.4|1643.2|1642.6|5386
1624260340000|2021-06-21 07:25:40|1643.4|1642.6|1643.6|1642.8|1643.8|1642.8|1643|1642.6|439
1624260350000|2021-06-21 07:25:50|1643.8|1643|1643.4|1642.8|1643.8|1643.2|1643|1642.6|605
1624260360000|2021-06-21 07:26:00|1643.2|1642.6|1643|1642.4|1643.4|1643|1642.8|1642.2|4730
1624260370000|2021-06-21 07:26:10|1642.8|1642.2|1642.2|1641.6|1643|1642.4|1642|1641.4|1485
1624260380000|2021-06-21 07:26:20|1642.4|1641.8|1642.2|1641.6|1642.8|1642|1642|1641.4|1952
1624260390000|2021-06-21 07:26:30|1642.4|1641.4|1642.2|1641.6|1642.6|1641.6|1641.8|1641.4|450
1624260400000|2021-06-21 07:26:40|1642|1641.4|1642.2|1641.6|1642.2|1642|1642|1641.4|794
1624260410000|2021-06-21 07:26:50|1642|1641.4|1642.2|1641.6|1642.2|1641.6|1642|1641.4|867
1624260420000|2021-06-21 07:27:00|1642.4|1641.8|1641.4|1640.8|1643|1642.4|1641|1640.6|6953
1624260430000|2021-06-21 07:27:10|1641.6|1641.4|1642.8|1642.2|1643|1642.4|1641.6|1641.2|3902
1624260440000|2021-06-21 07:27:20|1643|1642.4|1642.4|1641.8|1643.4|1643|1642.4|1641.6|2596
1624260450000|2021-06-21 07:27:30|1642.6|1642|1643.2|1642.4|1643.2|1642.6|1642.6|1642|1213
1624260460000|2021-06-21 07:27:40|1643|1642.6|1642.6|1641.8|1643.2|1642.6|1642.6|1641.8|1878
1624260470000|2021-06-21 07:27:50|1642.8|1642|1643.2|1642.4|1643.2|1643|1642.6|1642|1699
1624260480000|2021-06-21 07:28:00|1643.4|1642.6|1643.6|1643.2|1644|1643.6|1643.2|1642.6|9887
1624260490000|2021-06-21 07:28:10|1643.8|1643|1643.8|1643.2|1643.8|1643.4|1643.4|1643|443
1624260500000|2021-06-21 07:28:20|||||||||500
1624260510000|2021-06-21 07:28:30|1644|1643.4|1644.4|1643.6|1644.8|1644|1644|1643.4|3380
1624260520000|2021-06-21 07:28:40|1644.6|1643.8|1644.4|1643.6|1644.6|1644.2|1644.2|1643.6|304
1624260530000|2021-06-21 07:28:50||1643.8||1644||1644||1643.8|0
1624260540000|2021-06-21 07:29:00|1644.2|1643.8|1645.6|1644.8|1645.8|1645.2|1644.2|1643.6|3042
1624260550000|2021-06-21 07:29:10|1645.4|1645|1645|1644.4|1645.4|1645|1644.6|1643.8|4753
1624260560000|2021-06-21 07:29:20|1645.2|1644.6|1644.8|1644|1645.6|1644.8|1644.8|1644|3479
1624260570000|2021-06-21 07:29:30|1644.6|1644.2|1644|1643.4|1644.6|1644.2|1644|1643.2|2409
1624260580000|2021-06-21 07:29:40|1644.2|1643.6|1643.8|1643|1644.4|1644|1643.8|1643|1247
1624260590000|2021-06-21 07:29:50|1644|1643.2|1644.4|1643.8|1644.4|1643.8|1643.8|1643.2|2285
1624260600000|2021-06-21 07:30:00|1644.6|1644|1645.6|1644.8|1645.8|1645.4|1644.6|1644|1846
1624260610000|2021-06-21 07:30:10|1645.8|1645|1645.8|1645.2|1645.8|1645.4|1645.6|1645|156
1624260620000|2021-06-21 07:30:20|1645.6|1645|1645.2|1644.6|1645.6|1645|1645.2|1644.4|2525
1624260630000|2021-06-21 07:30:30|1645.4|1644.8|1644.8|1644.2|1645.4|1644.8|1644.6|1643.8|517
1624260640000|2021-06-21 07:30:40|1645|1644.4|1646.6|1646|1647|1646|1645|1644.4|1540
1624260650000|2021-06-21 07:30:50|1646.8|1646.2|1647|1646.4|1647.6|1646.8|1646.8|1646|2109
1624260660000|2021-06-21 07:31:00|1646.8|1646.2|1645.2|1644.6|1647.2|1646.4|1645.2|1644.6|3528
1624260670000|2021-06-21 07:31:10|1645|1644.2|1645.4|1644.6|1645.4|1644.6|1644.6|1644|1862
1624260680000|2021-06-21 07:31:20|1645.6|1644.8|1646.2|1645.4|1646.6|1645.8|1645.6|1644.8|5390
1624260690000|2021-06-21 07:31:30|1646.4|1645.6|1646.6|1646|1646.6|1646|1646|1645.2|435
1624260700000|2021-06-21 07:31:40|1646.4|1645.8|1647.8|1647.4|1647.8|1647.4|1646|1645.2|1972
1624260710000|2021-06-21 07:31:50|1648|1647.6|1648.6|1647.8|1649.2|1648.6|1648|1647.6|5658
1624260720000|2021-06-21 07:32:00|1648.8|1648|1648.6|1647.8|1649.2|1648.6|1647.8|1647|3002
1624260730000|2021-06-21 07:32:10|1648.4|1647.6|1646.8|1646.2|1648.4|1647.6|1646.6|1645.8|4399
1624260740000|2021-06-21 07:32:20|1646.6|1646|1646.2|1645.4|1646.6|1646|1646|1645.4|4159
1624260750000|2021-06-21 07:32:30|1646|1645.2|1645.8|1645.2|1646|1645.2|1645.8|1645|2386
1624260760000|2021-06-21 07:32:40|1646|1645.4|1647|1646.4|1647.2|1646.4|1646|1645.4|4800
1624260770000|2021-06-21 07:32:50|1646.8|1646.2|1646.6|1646.2|1646.8|1646.2|1646.4|1645.6|330
1624260780000|2021-06-21 07:33:00|1646.8|1646|1647|1646.2|1647|1646.8|1646.8|1646|3358
1624260790000|2021-06-21 07:33:10|1646.8|1646|1646.2|1645.6|1646.8|1646|1646.2|1645.4|2213
1624260800000|2021-06-21 07:33:20|1646.4|1645.8|1647.6|1646.8|1647.8|1647.2|1646.4|1645.8|11680
1624260810000|2021-06-21 07:33:30|1647.4|1647|1647.4|1647|1647.6|1647.2|1647.4|1647|300
1624260820000|2021-06-21 07:33:40|1647.6|1647.2|1647.2|1646.4|1648.2|1647.4|1646.8|1646.2|4658
1624260830000|2021-06-21 07:33:50|1647|1646.6|1648|1647.2|1648.2|1647.8|1647|1646.6|11445
1624260840000|2021-06-21 07:34:00|1647.8|1647|1646.4|1645.8|1648|1647.2|1646|1645.2|32720
1624260850000|2021-06-21 07:34:10|1646.2|1646|1646.2|1645.4|1646.4|1646|1645.8|1645.2|1488
1624260860000|2021-06-21 07:34:20|1646.4|1646|1647|1646.2|1647.4|1646.8|1646.4|1646|1228
1624260870000|2021-06-21 07:34:30|1646.8|1646|1647|1646.2|1647|1646.2|1646.6|1646|2471
1624260880000|2021-06-21 07:34:40|1646.8|1646|1646.6|1645.8|1646.8|1646.2|1646|1645.6|2606
1624260890000|2021-06-21 07:34:50|1646.4|1646|1646.4|1645.8|1646.4|1646.2|1646.4|1645.6|213
1624260900000|2021-06-21 07:35:00|1646.6|1646|1646.4|1645.8|1646.8|1646.4|1646.4|1645.8|3602
1624260910000|2021-06-21 07:35:10|1646.2|1645.6|1645.8|1645.2|1646.4|1645.8|1645.4|1644.8|9220
1624260920000|2021-06-21 07:35:20|1646|1645.4|1646.2|1645.6|1646.2|1645.8|1646|1645.4|2215
1624260930000|2021-06-21 07:35:30|1646.4|1645.8|1646.6|1645.8|1646.8|1646.2|1646.2|1645.8|2618
1624260940000|2021-06-21 07:35:40|1646.8|1646|1647.4|1646.6|1647.6|1647|1646.8|1646|2785
1624260950000|2021-06-21 07:35:50|1647.2|1646.4|1647.6|1646.8|1647.8|1647|1646.6|1646.2|4542
1624260960000|2021-06-21 07:36:00|1647.4|1646.6|1647.8|1647.6|1647.8|1647.6|1646.8|1646.2|7014
1624260970000|2021-06-21 07:36:10|1648|1647.8|1648.8|1648.2|1648.8|1648.2|1648|1647.6|7491
1624260980000|2021-06-21 07:36:20|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.2|300
1624260990000|2021-06-21 07:36:30|1648.6|1648.2|1648.6|1648|1649|1648.6|1648.6|1648|3014
1624261000000|2021-06-21 07:36:40|1648.8|1648.2|1649|1648.6|1649|1648.6|1648.8|1648.2|505
1624261010000|2021-06-21 07:36:50|1649.2|1649.2|1649.6|1649|1649.8|1649.2|1649|1648.6|4764
1624261020000|2021-06-21 07:37:00|1649.4|1648.8|1648.8|1648.2|1649.4|1648.8|1648.8|1648.2|1967
1624261030000|2021-06-21 07:37:10|1649|1648.4|1649|1648.2|1649.4|1648.8|1648.8|1648|1345
1624261040000|2021-06-21 07:37:20|1648.8|1648|1649|1648.2|1649|1648.2|1648.8|1648|1000
1624261050000|2021-06-21 07:37:30|1648.8|1648.4|1649.6|1649.2|1649.8|1649.4|1648.8|1648.4|14450
1624261060000|2021-06-21 07:37:40|1649.4|1648.8|1648.8|1648.2|1649.4|1648.8|1648.2|1647.6|4969
1624261070000|2021-06-21 07:37:50|1648.6|1648|1648.6|1648.2|1648.8|1648.4|1648.2|1647.6|3369
1624261080000|2021-06-21 07:38:00|1648.4|1648|1648.8|1648.4|1649.4|1649|1648.4|1647.8|3774
1624261090000|2021-06-21 07:38:10|1648.6|1648.2|1649.2|1648.8|1649.2|1649|1648.6|1648|1072
1624261100000|2021-06-21 07:38:20|1649.4|1649|1650|1649.6|1650|1649.6|1649.4|1649|8894
1624261110000|2021-06-21 07:38:30|1649.8|1649.4|1649.6|1649.4|1650|1649.6|1649.6|1649.2|1260
1624261120000|2021-06-21 07:38:40|1649.8|1649.6|1650.8|1650.2|1650.8|1650.2|1649.8|1649|13381
1624261130000|2021-06-21 07:38:50|1650.6|1649.8|1650.8|1650.2|1651|1650.2|1650.2|1649.8|786
1624261140000|2021-06-21 07:39:00|1651|1650.4|1651.6|1651|1652.2|1651.4|1651|1650.4|1116
1624261150000|2021-06-21 07:39:10|1651.8|1651.2|1652.2|1651.4|1652.6|1652.2|1651.8|1651.2|2698
1624261160000|2021-06-21 07:39:20|1652|1651.2|1652|1651.8|1652|1651.8|1651.8|1651|543
1624261170000|2021-06-21 07:39:30|1652.2|1651.6|1651.2|1650.2|1652.2|1651.6|1651.2|1650.2|1347
1624261180000|2021-06-21 07:39:40|1651|1650|1650.4|1649.8|1651|1650.2|1650|1649.6|2903
1624261190000|2021-06-21 07:39:50|1650.6|1650|1651.2|1650.4|1651.2|1650.4|1650.6|1650|0
1624261200000|2021-06-21 07:40:00|1651|1650.6|1650.8|1650.2|1651.6|1650.8|1650.8|1650.2|3707
1624261210000|2021-06-21 07:40:10|1650.6|1650|1649.8|1649.2|1650.6|1650|1649.6|1649|1608
1624261220000|2021-06-21 07:40:20|1650|1649.4|1650.4|1649.8|1651|1650.8|1650|1649.4|973
1624261230000|2021-06-21 07:40:30|1650.2|1650|1649|1648.6|1650.2|1650|1649|1648.6|1317
1624261240000|2021-06-21 07:40:40|1649.2|1648.8|1649|1648.4|1649.6|1649|1649|1648.4|770
1624261250000|2021-06-21 07:40:50|1649.2|1648.6|1649|1648.6|1649.2|1648.6|1648.8|1648.4|609
1624261260000|2021-06-21 07:41:00|1649.2|1648.8|1648.6|1648.4|1649.6|1649.2|1648.6|1648.2|3891
1624261270000|2021-06-21 07:41:10|1648.8|1648.2|1648.2|1647.6|1648.8|1648.6|1648|1647.6|2408
1624261280000|2021-06-21 07:41:20|1648|1647.8|1648.4|1647.8|1648.6|1648.2|1648|1647.8|1624
1624261290000|2021-06-21 07:41:30|1648.2|1647.6|1648|1647.6|1648.4|1647.8|1647.8|1647.6|764
1624261300000|2021-06-21 07:41:40|1648.2|1647.8|1648.4|1647.8|1648.6|1648.2|1648.2|1647.8|413
1624261310000|2021-06-21 07:41:50|1648.6|1648|1648.6|1648.2|1649|1648.6|1648.4|1647.8|1908
1624261320000|2021-06-21 07:42:00|1648.4|1648|1649.8|1649.2|1649.8|1649.2|1648.4|1648|2012
1624261330000|2021-06-21 07:42:10|1649.6|1649|1649|1648.4|1649.6|1649|1649|1648.4|241
1624261340000|2021-06-21 07:42:20|1648.8|1648.2|1648.6|1648.2|1648.8|1648.2|1648.6|1648.2|1460
1624261350000|2021-06-21 07:42:30|1648|1647.8|1648.4|1648|1648.6|1648.2|1648|1647.8|11265
1624261360000|2021-06-21 07:42:40|1648.6|1648.2|1648.6|1648|1648.8|1648.4|1648.6|1648|1550
1624261370000|2021-06-21 07:42:50|1648.8|1648.2|1649.4|1649|1649.4|1649|1648.6|1648.2|200
1624261380000|2021-06-21 07:43:00|1649.6|1649.2|1649.4|1649|1650|1649.2|1649.4|1649|866
1624261390000|2021-06-21 07:43:10|1649.6|1649.2|1649.6|1649.2|1650|1649.4|1649.6|1649|430
1624261400000|2021-06-21 07:43:20|1649.8|1649.4|1650|1649.4|1650|1649.8|1649.8|1649.2|462
1624261410000|2021-06-21 07:43:30|1649.8|1649.2|1649.8|1649.2|1649.8|1649.2|1649.8|1649.2|249
1624261420000|2021-06-21 07:43:40|1649.6|1649|1648.4|1648|1649.6|1649|1648.4|1648|1704
1624261430000|2021-06-21 07:43:50|1648.6|1648.2|1649.6|1649.2|1649.8|1649.2|1648.6|1648.2|2321
1624261440000|2021-06-21 07:44:00|1649.4|1649|1650.8|1650|1651.4|1650.4|1649.4|1649|8072
1624261450000|2021-06-21 07:44:10|1650.6|1650.2|1650.6|1650.2|1651.2|1650.6|1650|1649.2|4130
1624261460000|2021-06-21 07:44:20|1650.4|1650|1650.2|1649.6|1650.4|1650.2|1650|1649.4|1918
1624261470000|2021-06-21 07:44:30|1650|1649.4|1649.6|1649|1650.2|1649.6|1649.6|1649|92
1624261480000|2021-06-21 07:44:40|1649.4|1649.2|1650.2|1649.8|1650.2|1649.8|1649|1648.6|865
1624261490000|2021-06-21 07:44:50|1650.4|1650|1650.4|1650|1651.6|1650.8|1650.2|1650|931
1624261500000|2021-06-21 07:45:00|1650.2|1649.8|1648.8|1648.6|1650.2|1649.8|1648.8|1648.6|4166
1624261510000|2021-06-21 07:45:10|1649|1648.2|1649|1648.6|1649.4|1649|1648.6|1648|4073
1624261520000|2021-06-21 07:45:20|1648.8|1648.4|1649|1648.6|1649|1648.6|1648.8|1648.4|1110
1624261530000|2021-06-21 07:45:30|1649.2|1648.8|1649.2|1648.8|1649.6|1649.2|1649|1648.6|3019
1624261540000|2021-06-21 07:45:40|1649.4|1649|1650.8|1650.4|1651|1650.6|1649.2|1648.8|11203
1624261550000|2021-06-21 07:45:50|1651|1650.6|1651.4|1651.2|1651.6|1651.2|1651|1650.6|3573
1624261560000|2021-06-21 07:46:00|1651.6|1651|1652.4|1652|1652.6|1652.2|1651.6|1651|2644
1624261570000|2021-06-21 07:46:10|1652.2|1651.8|1652|1651.8|1652.4|1652.2|1652|1651.8|3336
1624261580000|2021-06-21 07:46:20|1652.2|1651.6|1652.6|1652.4|1652.8|1652.6|1652.2|1651.6|4120
1624261590000|2021-06-21 07:46:30|1652.4|1652.2|1652|1651.8|1652.6|1652.4|1652|1651.8|1077
1624261600000|2021-06-21 07:46:40|1651.8|1651.6|1652.4|1651.8|1652.4|1652.2|1651.6|1651.4|2857
1624261610000|2021-06-21 07:46:50|1652.2|1652|1652|1651.6|1652.4|1652.2|1651.6|1651.4|4298
1624261620000|2021-06-21 07:47:00|1651.8|1651.4|1650.8|1650.4|1652|1651.4|1650.6|1650.4|3365
1624261630000|2021-06-21 07:47:10|1650.6|1650.2|1651|1650.6|1651.2|1650.8|1650|1649.8|3160
1624261640000|2021-06-21 07:47:20|1651.2|1650.8|1651|1650.6|1651.6|1651.2|1651|1650.6|4396
1624261650000|2021-06-21 07:47:30|1650.8|1650.8|1651|1650.8|1651.2|1650.8|1650.2|1649.8|3906
1624261660000|2021-06-21 07:47:40|1651.2|1650.6|1650.8|1650.4|1651.4|1651|1650.6|1650.2|8212
1624261670000|2021-06-21 07:47:50|1650.6|1650.2|1650.2|1649.8|1650.6|1650.2|1650|1649.8|1045
1624261680000|2021-06-21 07:48:00|1650|1650|1650.4|1650|1650.8|1650.4|1650|1649.8|1467
1624261690000|2021-06-21 07:48:10|1650.2|1649.8|1649.6|1649.4|1650.2|1649.8|1649.4|1649.2|3958
1624261700000|2021-06-21 07:48:20|1649.8|1649.2|1649.6|1649.2|1650|1649.2|1649.4|1649|1593
1624261710000|2021-06-21 07:48:30|1650|1649.4|1651|1650.4|1651|1650.4|1650|1649.4|4205
1624261720000|2021-06-21 07:48:40|1650.8|1650.6|1651|1650.6|1651.2|1650.8|1650.8|1650.2|2930
1624261730000|2021-06-21 07:48:50|1651.2|1650.8|1651.4|1651|1651.6|1651.2|1651|1650.6|2455
1624261740000|2021-06-21 07:49:00|1651.6|1650.8|1652.4|1651.8|1653|1652.4|1651.6|1650.8|4398
1624261750000|2021-06-21 07:49:10|1652.2|1652|1652|1651.6|1652.2|1652|1651.6|1651.4|1544
1624261760000|2021-06-21 07:49:20|1651.8|1651.4|1652.8|1652.2|1652.8|1652.4|1651.6|1651.2|1575
1624261770000|2021-06-21 07:49:30|1653|1652.4|1653|1652.8|1653|1652.8|1652.8|1652.4|214
1624261780000|2021-06-21 07:49:40|1652.6|1652.6|1652|1651.4|1653|1652.6|1652|1651.4|10721
1624261790000|2021-06-21 07:49:50|1652.2|1651.6|1652.4|1651.8|1652.6|1652.2|1652.2|1651.6|1361
1624261800000|2021-06-21 07:50:00|1652.6|1652|1652.2|1651.8|1653|1652.6|1652.2|1651.8|977
1624261810000|2021-06-21 07:50:10|1652.4|1652|1652.8|1652.4|1653|1652.6|1652.2|1651.8|8230
1624261820000|2021-06-21 07:50:20|1652.4|1652.2|1653|1652.6|1653.6|1653.2|1652.4|1652.2|9598
1624261830000|2021-06-21 07:50:30|1652.8|1652.4|1652.2|1651.6|1652.8|1652.4|1652|1651.6|636
1624261840000|2021-06-21 07:50:40|1652.4|1651.8|1653.2|1652.6|1653.4|1653|1652.4|1651.8|3522
1624261850000|2021-06-21 07:50:50|1653.4|1653|1653.4|1653|1653.6|1653.2|1653.4|1652.8|735
1624261860000|2021-06-21 07:51:00|1653.2|1652.8|1652.4|1651.8|1653.2|1652.8|1652|1651.8|2384
1624261870000|2021-06-21 07:51:10|1652.2|1652|1652|1651.6|1652.2|1652|1652|1651.4|1204
1624261880000|2021-06-21 07:51:20|1652.2|1651.8|1650.6|1650.2|1652.2|1651.8|1650.4|1650|7906
1624261890000|2021-06-21 07:51:30|1650.4|1650|1650.4|1650|1650.6|1650.2|1650.4|1650|1200
1624261900000|2021-06-21 07:51:40|1650.6|1650.2|1650.6|1650|1650.6|1650.2|1650.4|1650|0
1624261910000|2021-06-21 07:51:50|1650.4|1649.8|1649.8|1649.2|1650.4|1649.8|1649|1648.6|4577
1624261920000|2021-06-21 07:52:00|1650|1649.4|1649.6|1649.2|1650|1649.4|1649.6|1649.2|150
1624261930000|2021-06-21 07:52:10|1649.4|1649|1649.6|1649|1649.6|1649|1648.8|1648|1391
1624261940000|2021-06-21 07:52:20|1650|1649.2|1650|1649.4|1650|1649.6|1649.8|1649.2|213
1624261960000|2021-06-21 07:52:40|1650.2|1649.6|1650.6|1650.2|1650.6|1650.2|1650.2|1649.6|0
1624261970000|2021-06-21 07:52:50|1650.8|1650.4|1651.4|1651|1651.6|1651.4|1650.8|1650.4|9003
1624261980000|2021-06-21 07:53:00|1651.6|1651.2|1651.6|1651|1651.6|1651.2|1651.4|1651|5092
1624261990000|2021-06-21 07:53:10|1651.4|1650.8|1650.8|1650.6|1651.4|1651|1650.2|1650|4437
1624262000000|2021-06-21 07:53:20|1651|1650.8|1654.4|1654|1654.6|1654.2|1651|1650.8|17777
1624262010000|2021-06-21 07:53:30|1654.6|1653.8|1654|1653.4|1655|1654.8|1653.6|1653.2|10632
1624262020000|2021-06-21 07:53:40|1653.6|1653.6|1653.8|1653.6|1654.6|1654.4|1653.6|1653.4|5328
1624262030000|2021-06-21 07:53:50|1654|1653.4|1653.2|1652.6|1654|1653.6|1653.2|1652.6|3688
1624262040000|2021-06-21 07:54:00|1653|1652.8|1652.6|1652.2|1653.2|1652.8|1652.6|1652.2|3891
1624262050000|2021-06-21 07:54:10|1652.4|1652|1652.2|1651.6|1652.6|1652|1652|1651.4|2089
1624262060000|2021-06-21 07:54:20|1652|1651.4|1652.2|1651.8|1652.4|1652|1651.8|1651.4|1121
1624262070000|2021-06-21 07:54:30|1652|1651.6|1652.8|1652.2|1652.8|1652.2|1651.6|1651|4036
1624262080000|2021-06-21 07:54:40|1653|1652.4|1653.6|1653|1653.8|1653.4|1653|1652.4|15709
1624262090000|2021-06-21 07:54:50|1653.4|1652.8|1652.4|1652|1653.4|1653|1652.4|1652|378
1624262100000|2021-06-21 07:55:00|1652.2|1651.8|1652.4|1651.8|1652.8|1652.2|1652|1651.6|2974
1624262110000|2021-06-21 07:55:10|1652.2|1651.6|1651.4|1651|1652.2|1651.6|1651.4|1651|1593
1624262120000|2021-06-21 07:55:20|1651.6|1651.2|1651.6|1651.2|1651.6|1651.4|1651.6|1651.2|847
1624262130000|2021-06-21 07:55:30|1651.4|1651|1651.6|1651.2|1651.6|1651.4|1651.4|1651|1372
1624262140000|2021-06-21 07:55:40|1652|1651.4|1652.2|1651.6|1652.4|1651.8|1652|1651.4|2712
1624262150000|2021-06-21 07:55:50|1652.4|1651.8|1652.2|1651.6|1652.4|1652|1652|1651.6|1557
1624262160000|2021-06-21 07:56:00|1652.4|1651.8|1653.6|1653|1653.8|1653.2|1652.2|1651.8|5244
1624262170000|2021-06-21 07:56:10|1653.4|1653.2|1653.8|1653.4|1654|1653.6|1653.2|1652.8|1528
1624262180000|2021-06-21 07:56:20|1653.6|1653|1653.4|1652.6|1653.6|1653|1653.4|1652.6|447
1624262190000|2021-06-21 07:56:30|1653.2|1652.4|1653|1652.2|1653.2|1652.4|1652.8|1652.2|0
1624262200000|2021-06-21 07:56:40|1653.2|1652.4|1653.8|1653.4|1654|1653.6|1653.2|1652.4|2970
1624262210000|2021-06-21 07:56:50|1653.6|1653.2|1654.6|1654.2|1654.8|1654.4|1653.6|1653|8017
1624262220000|2021-06-21 07:57:00|1655|1654.4|1655.2|1654.8|1655.4|1655|1654.8|1654.4|10560
1624262230000|2021-06-21 07:57:10|1655.4|1655|1656.6|1656|1656.6|1656|1655.2|1654.8|4611
1624262240000|2021-06-21 07:57:20|1656.4|1655.8|1655.6|1655.2|1656.4|1655.8|1655.6|1655.2|2859
1624262250000|2021-06-21 07:57:30|1655.2|1655|1655|1654.6|1655.2|1655|1654.8|1654.6|3978
1624262260000|2021-06-21 07:57:40|1655.2|1654.8|1654.4|1653.8|1655.6|1655.2|1654.4|1653.8|3634
1624262270000|2021-06-21 07:57:50|1654.2|1654|1654.2|1653.8|1654.4|1654|1653.8|1653.4|4053
1624262280000|2021-06-21 07:58:00|1654.4|1654|1653.8|1653.4|1654.4|1654|1653.6|1652.8|1867
1624262290000|2021-06-21 07:58:10|1653.6|1653.6|1654.4|1654|1654.6|1654|1653.6|1653.6|3924
1624262300000|2021-06-21 07:58:20|1654.2|1653.8|1654.4|1654|1654.6|1654|1654|1653.4|3448
1624262310000|2021-06-21 07:58:30|1654.6|1653.8|1655|1654.4|1655|1654.8|1654.2|1653.8|2627
1624262320000|2021-06-21 07:58:40|1655.2|1654.6|1655|1654.6|1655.2|1655|1655|1654.6|3318
1624262330000|2021-06-21 07:58:50|1655.2|1654.8|1655.4|1654.6|1655.8|1655.6|1655|1654.6|3238
1624262340000|2021-06-21 07:59:00|1655.2|1655|1655|1654.6|1655.4|1655|1654.8|1654.6|2162
1624262350000|2021-06-21 07:59:10|1654.8|1654.4|1654.2|1653.6|1654.8|1654.4|1653.8|1653.4|2344
1624262360000|2021-06-21 07:59:20|1654|1653.8|1654|1653.6|1654.4|1654|1654|1653.6|3519
1624262370000|2021-06-21 07:59:30|1653.6|1653.4|1654|1653.4|1654|1653.4|1653.6|1653.2|1306
1624262380000|2021-06-21 07:59:40|1653.4|1653.2|1653.2|1652.8|1653.8|1653.4|1653.2|1652.8|3384
1624262390000|2021-06-21 07:59:50|1653.4|1653|1653.2|1652.8|1653.4|1653|1653|1652.8|372
1624262400000|2021-06-21 08:00:00|1653|1652.6|1653.4|1652.6|1653.4|1652.6|1652.4|1651.8|124
1624262410000|2021-06-21 08:00:10|1653.2|1652.8|1652.6|1652.2|1653.2|1652.8|1652.4|1652.2|2298
1624262420000|2021-06-21 08:00:20|1652.8|1652.4|1652.6|1652.4|1652.8|1652.4|1652.4|1652.4|0
1624262430000|2021-06-21 08:00:30|1652.8|1652.6|1652.6|1652.4|1653|1652.8|1652.6|1652.4|3679
1624262440000|2021-06-21 08:00:40|1652.4|1652.2|1652.2|1651.8|1652.4|1652.2|1651.8|1651.6|1833
1624262450000|2021-06-21 08:00:50|1652|1651.6|1652|1651.6|1652|1651.8|1651.6|1651.2|1023
1624262460000|2021-06-21 08:01:00|1652.2|1651.8|1652.6|1652.2|1652.6|1652.2|1652.2|1651.8|91
1624262470000|2021-06-21 08:01:10|1652.8|1652|1652.6|1652.2|1653|1652.4|1652.6|1652|300
1624262480000|2021-06-21 08:01:20|1652.4|1652.4|1652.4|1652.2|1652.4|1652.4|1652.4|1652.2|212
1624262490000|2021-06-21 08:01:30|1652.6|1652.4|1652|1651.6|1652.8|1652.4|1652|1651.6|9691
1624262500000|2021-06-21 08:01:40|1651.8|1651.4|1653|1652.6|1653|1652.6|1651.8|1651.4|3789
1624262510000|2021-06-21 08:01:50|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.6|1652.4|303
1624262520000|2021-06-21 08:02:00|1652.8|1652.8|1653.4|1653|1654|1653.4|1652.8|1652.8|2137
1624262530000|2021-06-21 08:02:10||1653.2||1653||1653.2||1653|212
1624262550000|2021-06-21 08:02:30|1653.2|1652.8|1653|1652.8|1653.2|1652.8|1653|1652.6|1185
1624262560000|2021-06-21 08:02:40|1653.2|1652.6|1653.2|1653|1653.2|1653|1653|1652.6|398
1624262570000|2021-06-21 08:02:50|1653|1652.8|1652.8|1652.4|1653.2|1652.8|1652.8|1652.4|537
1624262580000|2021-06-21 08:03:00|1652.6|1652.2|1651.6|1651.2|1652.6|1652.2|1651.6|1651|1428
1624262590000|2021-06-21 08:03:10|1651.8|1651.4|1651.8|1651.6|1651.8|1651.6|1651.6|1651.4|178
1624262600000|2021-06-21 08:03:20|1652|1651.8|1651.8|1651.6|1652|1651.8|1651.8|1651.6|300
1624262610000|2021-06-21 08:03:30|1651.6|1651.4|1651.6|1651.4|1651.6|1651.4|1651.4|1651.2|874
1624262620000|2021-06-21 08:03:40|1651.8|1651.2|1651.6|1651.2|1652|1651.6|1651.6|1651.2|7022
1624262630000|2021-06-21 08:03:50|1651.8|1651.4|1651.2|1651|1652.4|1652.2|1651.2|1651|6687
1624262640000|2021-06-21 08:04:00|1651.4|1650.8|1651.4|1650.8|1651.4|1650.8|1650.8|1650.4|5324
1624262650000|2021-06-21 08:04:10|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1651|0
1624262660000|2021-06-21 08:04:20|1651|1650.8|1650.4|1650|1651|1650.8|1650.2|1649.8|16178
1624262670000|2021-06-21 08:04:30|1650.2|1649.8|1650|1649.6|1650.2|1650|1649.8|1649.4|5991
1624262680000|2021-06-21 08:04:40|1649.8||1649.8||1649.8||1649.8||0
1624262690000|2021-06-21 08:04:50|1649.6|1649.4|1649.6|1649.4|1649.8|1649.6|1649.4|1649.2|2211
1624262700000|2021-06-21 08:05:00|1649.8|1649.6|1650|1649.6|1650|1649.6|1649.6|1649.4|1074
1624262710000|2021-06-21 08:05:10|1650.2|1649.8|1651.2|1650.8|1651.8|1651.6|1650.2|1649.8|15366
1624262720000|2021-06-21 08:05:20|1651|1650.6|1650.4|1650|1651|1650.6|1650|1649.8|999
1624262730000|2021-06-21 08:05:30|1650.6|1650.2|1650.4|1650.2|1650.6|1650.2|1650.4|1650|863
1624262740000|2021-06-21 08:05:40|1650.2|1650|1651|1650.6|1651|1650.6|1650|1649.8|1933
1624262750000|2021-06-21 08:05:50|1650.8|1650.4|1650.8|1650.2|1651|1650.4|1650.6|1650.2|613
1624262760000|2021-06-21 08:06:00|1650.6|1650.4|1651|1650.6|1651|1650.6|1650.6|1650.2|953
1624262770000|2021-06-21 08:06:10|1650.6|1650.4|1651.2|1650.8|1651.8|1651.2|1650.6|1650.4|4172
1624262780000|2021-06-21 08:06:20|1651|1650.6|1650.8|1650.4|1651|1650.6|1650.6|1650.4|998
1624262790000|2021-06-21 08:06:30|1650.6|1650.2|1650.8|1650.4|1650.8|1650.4|1649.8|1649.4|4981
1624262800000|2021-06-21 08:06:40|1650.6|1650.2|1651|1650.6|1651|1650.6|1650.2|1649.8|1568
1624262810000|2021-06-21 08:06:50|1650.8|1650.4|1651|1650.4|1651|1650.4|1650.4|1650|684
1624262820000|2021-06-21 08:07:00|1651.2|1650.6|1651.2|1650.8|1651.2|1651|1651.2|1650.6|2458
1624262830000|2021-06-21 08:07:10|1651|1650.6|1650.4|1650.2|1651|1650.6|1650.4|1650|1314
1624262840000|2021-06-21 08:07:20|1650.6|1650|1650.8|1650.4|1650.8|1650.4|1650.6|1650|635
1624262850000|2021-06-21 08:07:30|1651|1650.6|1650.8|1650.6|1651|1650.8|1650.8|1650.4|638
1624262860000|2021-06-21 08:07:40|1651|1650.8|1651|1650.6|1651.4|1651|1650.8|1650.6|7878
1624262870000|2021-06-21 08:07:50|1650.8|1650.8|1651|1650.6|1651.4|1651|1650.6|1650.2|3083
1624262880000|2021-06-21 08:08:00|1650.8|1650.4|1650.2|1650|1650.8|1650.4|1650|1649.6|4272
1624262890000|2021-06-21 08:08:10|1650|1649.8|1650.2|1649.8|1650.2|1650|1650|1649.6|727
1624262900000|2021-06-21 08:08:20|1650|1649.6|1649.4|1649|1650|1649.6|1649.4|1649|1325
1624262910000|2021-06-21 08:08:30|1649.2|1648.8|1649.4|1649|1649.6|1649.2|1649|1648.8|549
1624262920000|2021-06-21 08:08:40||1648.8||1648.8||1648.8||1648.8|0
1624262930000|2021-06-21 08:08:50|1649.2|1648.6|1648.4|1648|1649.2|1648.6|1648.4|1648|2033
1624262940000|2021-06-21 08:09:00|1648.6|1648.2|1649|1648.6|1649.2|1649|1648.6|1648.2|5026
1624262950000|2021-06-21 08:09:10|1648.8|1648.4|1649|1648.6|1649|1648.6|1648.6|1648.4|304
1624262960000|2021-06-21 08:09:20|1648.8|1648.4|1648.4|1648|1648.8|1648.4|1648|1647.6|5312
1624262970000|2021-06-21 08:09:30|1648.2|1647.8|1649|1648.8|1649.2|1648.8|1648.2|1647.8|554
1624262980000|2021-06-21 08:09:40|1649.2|1649|1649.2|1648.8|1649.4|1649|1649|1648.8|750
1624262990000|2021-06-21 08:09:50|1649|1648.6|1648.8|1648.6|1649|1648.6|1648.8|1648.4|304
1624263000000|2021-06-21 08:10:00|1649|1648.8|1650.4|1650|1650.4|1650|1649|1648.8|12214
1624263010000|2021-06-21 08:10:10|1650.2|1649.8|1649.8|1649.4|1650.2|1649.8|1649.4|1649|824
1624263020000|2021-06-21 08:10:20|1649.6|1649.6|1650.4|1650|1650.4|1650.2|1649.6|1649.4|371
1624263030000|2021-06-21 08:10:30|1650.2|1649.8|1650|1649.6|1650.2|1649.8|1650|1649.6|0
1624263040000|2021-06-21 08:10:40|1649.8|1649.8|1649.8|1649.6|1649.8|1649.8|1649.8|1649.6|1200
1624263050000|2021-06-21 08:10:50|||||||||4
1624263060000|2021-06-21 08:11:00|1650|1649.8|1651.4|1651|1651.6|1651.2|1650|1649.6|5019
1624263070000|2021-06-21 08:11:10|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1651|1650.8|2018
1624263080000|2021-06-21 08:11:20|1651.4|1651|1651|1650.8|1651.6|1651.4|1651|1650.8|3152
1624263090000|2021-06-21 08:11:30|1651.2|1651|1651|1650.6|1651.2|1651|1650.8|1650.6|907
1624263100000|2021-06-21 08:11:40|1650.8|1650.8|1651|1650.6|1651.6|1651.2|1650.8|1650.6|6450
1624263110000|2021-06-21 08:11:50|1650.8||1651||1651||1650.8||0
1624263120000|2021-06-21 08:12:00|1651.2|1650.8|1652.2|1651.6|1652.2|1651.6|1651.2|1650.8|10219
1624263130000|2021-06-21 08:12:10|1652.4|1651.8|1652.4|1652|1653|1652.6|1652.4|1651.8|1618
1624263140000|2021-06-21 08:12:20|1652.6|1652.2|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|205
1624263150000|2021-06-21 08:12:30|1652.6|1652|1652|1651.2|1652.6|1652|1651.8|1651.2|671
1624263160000|2021-06-21 08:12:40|1652.2|1651.4|1652.4|1652|1652.6|1652|1652|1651.4|446
1624263170000|2021-06-21 08:12:50|1652.2|1651.8|1653|1652.4|1653|1652.4|1652.2|1651.8|227
1624263180000|2021-06-21 08:13:00|1652.8||1652.8||1652.8||1652.8||0
1624263190000|2021-06-21 08:13:10|1652.6|1652.2|1652|1651.6|1652.6|1652.2|1651.8|1651.6|724
1624263200000|2021-06-21 08:13:20|1651.8|1651.4|1651.4|1650.8|1651.8|1651.4|1651|1650.6|41
1624263210000|2021-06-21 08:13:30|1651.2|1650.6|1650.8|1650.6|1651.2|1650.6|1650.8|1650.4|0
1624263220000|2021-06-21 08:13:40|1651|1650.8|1651.6|1651|1651.8|1651.4|1651|1650.8|2649
1624263230000|2021-06-21 08:13:50|1651.8||1651.6||1651.8||1651.6||0
1624263240000|2021-06-21 08:14:00|1651.4|1651.2|1651.6|1651.2|1651.8|1651.2|1651.2|1651.2|1468
1624263250000|2021-06-21 08:14:10|1651.4|1651|1651.4|1651.2|1651.6|1651.2|1651|1650.8|2150
1624263260000|2021-06-21 08:14:20||1651||1651||1651||1651|0
1624263270000|2021-06-21 08:14:30||1651.2||1651||1651.2||1651|549
1624263280000|2021-06-21 08:14:40|1651.2|1650.8|1651.2|1650.6|1651.4|1650.8|1651.2|1650.6|220
1624263290000|2021-06-21 08:14:50|1651|1650.4|1650.4|1650|1651|1650.4|1650.2|1650|2270
1624263300000|2021-06-21 08:15:00|1650.2|1649.8|1649.8|1649.4|1650.4|1650.2|1649.8|1649.4|1023
1624263310000|2021-06-21 08:15:10|1650|1649.6|1650.4|1650|1650.4|1650.2|1649.8|1649.6|1781
1624263320000|2021-06-21 08:15:20|1650.2|1649.8|1650.4|1650|1650.6|1650.4|1650|1649.6|4050
1624263330000|2021-06-21 08:15:30|1650.2|1650.2|1649.8|1649.6|1650.2|1650.2|1649.6|1649.4|3506
1624263340000|2021-06-21 08:15:40|1650|1649.8|1650|1649.8|1650|1649.8|1650|1649.8|216
1624263350000|2021-06-21 08:15:50|1650.2|1650|1650.4|1650|1650.4|1650|1650.2|1650|1664
1624263360000|2021-06-21 08:16:00|1650.6|1650.2|1650.8|1650.4|1650.8|1650.4|1650.6|1650.2|830
1624263370000|2021-06-21 08:16:10|1651|1650.6|1650.8|1650.4|1651.2|1650.8|1650.8|1650.4|200
1624263380000|2021-06-21 08:16:20|1650.6|1650.2|1650.2|1649.8|1650.6|1650.2|1650|1649.6|2976
1624263390000|2021-06-21 08:16:30|1650|1649.6|1649.4|1649|1650|1649.8|1649.4|1649|500
1624263400000|2021-06-21 08:16:40|1649.2|1648.8|1649.6|1649.2|1649.8|1649.4|1649.2|1648.8|763
1624263410000|2021-06-21 08:16:50|1649.8|1649.4|1649.8|1649.4|1650|1649.6|1649.8|1649.4|1243
1624263420000|2021-06-21 08:17:00|1650|1649.6|1650.4|1650.2|1650.4|1650.2|1649.8|1649.4|1694
1624263430000|2021-06-21 08:17:10|1650.6|1650.4|1651.2|1650.8|1651.2|1650.8|1650.6|1650.4|777
1624263440000|2021-06-21 08:17:20|1651.4|1651|1651.8|1651.2|1651.8|1651.6|1651.4|1651|1490
1624263450000|2021-06-21 08:17:30|1651.6|1651.4|1651.2|1650.6|1651.8|1651.4|1651|1650.6|1066
1624263460000|2021-06-21 08:17:40|1651|1650.8|1651.2|1650.8|1651.2|1650.8|1650.6|1650.2|395
1624263470000|2021-06-21 08:17:50|1651.4|1651|1651.4|1651|1651.6|1651.2|1651.4|1651|0
1624263480000|2021-06-21 08:18:00|1651.6|1651.2|1651.8|1651.2|1652|1651.6|1651.4|1651|1299
1624263490000|2021-06-21 08:18:10|1651.6|1651|1651.6|1651.2|1651.6|1651.2|1651.4|1651|0
1624263500000|2021-06-21 08:18:20|1651.4|1651|1651|1650.6|1651.4|1651|1651|1650.6|1568
1624263510000|2021-06-21 08:18:30|1651.2|1650.8|1651.4|1651|1651.4|1651.2|1651.2|1650.8|863
1624263520000|2021-06-21 08:18:40|1651.6|1651.2|1652.4|1652|1653|1652.6|1651.6|1651.2|6122
1624263530000|2021-06-21 08:18:50|1652.2|1651.8|1652|1651.6|1652.4|1652|1652|1651.6|0
1624263540000|2021-06-21 08:19:00|1652.2|1651.8|1651.8|1651.2|1652.4|1652|1651.6|1651.2|288
1624263550000|2021-06-21 08:19:10|1651.2|1651|1651.2|1650.6|1651.2|1651|1650.8|1650.4|1400
1624263560000|2021-06-21 08:19:20|1651|1650.4|1651|1650.4|1651|1650.6|1650.8|1650.4|2094
1624263570000|2021-06-21 08:19:30||1650.6||1650.8||1650.8||1650.6|0
1624263580000|2021-06-21 08:19:40|1651.2|1650.6|1651|1650.8|1651.2|1651|1651|1650.6|831
1624263590000|2021-06-21 08:19:50|1651.2|1651|1651.2|1650.6|1651.2|1651|1651.2|1650.6|0
1624263600000|2021-06-21 08:20:00|1651|1650.4|1650.8|1650.2|1651|1650.4|1650.4|1650.2|2364
1624263620000|2021-06-21 08:20:20|1651|1650.4|1652.2|1651.8|1652.2|1652|1651|1650.4|1427
1624263630000|2021-06-21 08:20:30|1652|1651.6|1652.2|1651.8|1652.2|1651.8|1651.8|1651.4|5017
1624263640000|2021-06-21 08:20:40|1652.4|1652|1653.4|1652.8|1653.4|1652.8|1652.4|1652|4732
1624263650000|2021-06-21 08:20:50|1653.2|1652.6|1654|1653.6|1654|1653.8|1652.6|1652.4|2368
1624263660000|2021-06-21 08:21:00|1653.8|1653.4|1654.2|1653.8|1655|1654.6|1653.6|1653.4|5967
1624263670000|2021-06-21 08:21:10|1654.4|1654|1654.6|1654|1654.6|1654|1654.4|1654|0
1624263680000|2021-06-21 08:21:20|1654.4|1654.2|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|500
1624263690000|2021-06-21 08:21:30|1654.2|1654|1655|1654.6|1655|1654.6|1654|1653.8|2423
1624263700000|2021-06-21 08:21:40|1655.4|1654.8|1656.2|1655.8|1656.2|1656|1655|1654.8|11239
1624263710000|2021-06-21 08:21:50|1656.4|1656|1657|1656.8|1657.6|1657.2|1656.4|1656|2193
1624263720000|2021-06-21 08:22:00|1657.2|1656.6|1656.8|1656.4|1657.2|1656.6|1656.4|1656.2|3048
1624263730000|2021-06-21 08:22:10|1657|1656.6|1657|1656.4|1657|1656.8|1656.6|1656.4|1067
1624263740000|2021-06-21 08:22:20|1657.2|1656.6|1658.8|1658.4|1659|1658.4|1657.2|1656.6|10632
1624263750000|2021-06-21 08:22:30|1659|1658.6|1658.2|1658|1659.2|1658.8|1658.2|1657.6|7739
1624263760000|2021-06-21 08:22:40|1658.4|1657.8|1658.4|1657.8|1658.6|1658.2|1658|1657.8|1761
1624263770000|2021-06-21 08:22:50|1657.8|1657.6|1658|1657.6|1658.4|1658|1657.6|1657.4|12073
1624263780000|2021-06-21 08:23:00|1658.2|1657.8|1658.2|1657.8|1658.6|1658.2|1658|1657.8|3517
1624263790000|2021-06-21 08:23:10|1658.6|1658|1658.4|1658|1658.6|1658.4|1658.4|1657.8|2936
1624263800000|2021-06-21 08:23:20|1658.6|1658.2|1658.2|1657.8|1658.6|1658.2|1658.2|1657.6|2850
1624263810000|2021-06-21 08:23:30|1658|1657.6|1658.4|1657.6|1658.4|1658|1657.8|1657.6|487
1624263820000|2021-06-21 08:23:40|1658.2|1657.8|1658.2|1657.8|1658.6|1658.4|1658.2|1657.8|3812
1624263830000|2021-06-21 08:23:50|1658|1657.6|1658|1657.6|1658|1657.8|1658|1657.6|4000
1624263840000|2021-06-21 08:24:00|1657.8|1657.4|1656.4|1656|1657.8|1657.4|1656.4|1655.8|4016
1624263850000|2021-06-21 08:24:10|1656.6|1655.8|1656.4|1656|1656.6|1656.4|1656.4|1655.8|356
1624263860000|2021-06-21 08:24:20|1656.2|1655.8|1655.8|1655.4|1656.6|1656|1655.8|1655.4|752
1624263870000|2021-06-21 08:24:30|1655.6|1655.2|1656.2|1655.6|1656.2|1656|1655.4|1655.2|1128
1624263880000|2021-06-21 08:24:40|1656|1655.4|1655.6|1655.2|1656|1655.4|1655.6|1655.2|1715
1624263890000|2021-06-21 08:24:50|1655.4|1655.4|1655.6|1655.2|1655.6|1655.4|1655.4|1655.2|950
1624263900000|2021-06-21 08:25:00|1655.4|1655|1655.2|1654.8|1655.4|1655|1655|1654.6|3901
1624263910000|2021-06-21 08:25:10|1655|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|1832
1624263920000|2021-06-21 08:25:20|1655.2|1654.8|1655.8|1655.4|1656|1655.4|1655.2|1654.6|8597
1624263930000|2021-06-21 08:25:30|1656|1655.6|1656.4|1656|1656.4|1656|1655.8|1655.6|3471
1624263940000|2021-06-21 08:25:40|1656.6|1656.2|1656.4|1656|1656.8|1656.4|1656.4|1656|1985
1624263950000|2021-06-21 08:25:50|1656.2|1655.8|1656.4|1656|1656.6|1656.2|1656|1655.6|5234
1624263960000|2021-06-21 08:26:00|1656.2|1655.8|1656|1655.6|1656.8|1656.4|1656|1655.6|3239
1624263970000|2021-06-21 08:26:10|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.6|1655.2|302
1624263980000|2021-06-21 08:26:20|1655.4|1655|1655.6|1655|1656|1655.4|1655|1654.8|3823
1624263990000|2021-06-21 08:26:30|1655.8|1655.2|1655.8|1655.6|1656.4|1656|1655.8|1655.2|2514
1624264000000|2021-06-21 08:26:40|1656|1655.4|1655.6|1655.2|1656|1655.4|1655.2|1655|3503
1624264010000|2021-06-21 08:26:50|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.4|1041
1624264020000|2021-06-21 08:27:00|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|1328
1624264030000|2021-06-21 08:27:10|1655.6|1655.2|1655|1654.8|1655.6|1655.2|1655|1654.8|1382
1624264040000|2021-06-21 08:27:20|1655.2|1655|1655.2|1654.8|1655.4|1655|1655.2|1654.8|1225
1624264050000|2021-06-21 08:27:30|1655|1655|1655.4|1655|1655.4|1655.2|1655|1654.8|6361
1624264060000|2021-06-21 08:27:40|1655.2|1654.8|1655.4|1655|1655.4|1655|1655|1654.6|3046
1624264070000|2021-06-21 08:27:50|1655.6|1655.2|1655.6|1655.2|1655.8|1655.4|1655.4|1655.2|1580
1624264080000|2021-06-21 08:28:00|1655.8|1655.4|1656.6|1656.2|1656.8|1656.4|1655.4|1655.4|1213
1624264090000|2021-06-21 08:28:10|1656.8|1656.4|1657|1656.8|1657.4|1656.8|1656.8|1656.4|1589
1624264100000|2021-06-21 08:28:20|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.4|1212
1624264110000|2021-06-21 08:28:30|||||||||1000
1624264120000|2021-06-21 08:28:40|1656.8|1656.6|1655.8|1655.4|1656.8|1656.6|1655.8|1655.4|4559
1624264130000|2021-06-21 08:28:50|1656|1655.6|1656.6|1656.2|1656.6|1656.4|1656|1655.6|655
1624264140000|2021-06-21 08:29:00|1656.8|1656.4|1657|1656.6|1657.4|1657|1656.8|1656.4|2562
1624264150000|2021-06-21 08:29:10|1657.2|1656.8|1657.4|1657|1657.4|1657|1657.2|1656.8|0
1624264160000|2021-06-21 08:29:20|1657.6|1657.2|1657.8|1657.4|1658|1657.6|1657.6|1657.2|0
1624264170000|2021-06-21 08:29:30|1658|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|0
1624264180000|2021-06-21 08:29:40|1658.2|1657.8|1658.2|1657.8|1658.4|1658.2|1658|1657.6|10255
1624264190000|2021-06-21 08:29:50|1658|1657.6|1658|1657.6|1658.2|1657.6|1658|1657.6|1903
1624264200000|2021-06-21 08:30:00|1658.2|1657.8|1658|1657.8|1658.2|1657.8|1658|1657.8|2015
1624264210000|2021-06-21 08:30:10|1657.8|1657.6|1657.4|1657|1657.8|1657.6|1657.2|1656.8|595
1624264220000|2021-06-21 08:30:20|1657.6|1657.2|1657.8|1657.4|1657.8|1657.6|1657.6|1657.2|684
1624264230000|2021-06-21 08:30:30||1657.6||1657.6||1657.6||1657.6|0
1624264240000|2021-06-21 08:30:40|1657.6|1657.4|1657.6|1657.4|1658|1657.4|1657.6|1657.2|9942
1624264250000|2021-06-21 08:30:50|1657.8|1657.2|1658.6|1658|1658.8|1658.4|1657.6|1657.2|10127
1624264260000|2021-06-21 08:31:00|1658.4|1657.8|1658.2|1658|1658.4|1658|1658|1657.6|1057
1624264270000|2021-06-21 08:31:10||1657.8||1658||1658||1657.8|176
1624264280000|2021-06-21 08:31:20|1658.4|1657.8|1659|1658.6|1659.2|1658.8|1658.2|1657.8|6232
1624264290000|2021-06-21 08:31:30|1658.8|1658.4|1657.8|1657.6|1658.8|1658.4|1657.8|1657.6|4655
1624264300000|2021-06-21 08:31:40|1658.2|1657.4|1657.8|1657.6|1658.4|1658|1657.8|1657.4|34548
1624264310000|2021-06-21 08:31:50|1658|1657.4|1658.2|1658|1658.6|1658.2|1657.8|1657.4|2321
1624264320000|2021-06-21 08:32:00|1658.4|1658.2|1659|1658.4|1659.4|1658.8|1658.4|1658.2|2758
1624264330000|2021-06-21 08:32:10|1658.8|1658.2|1658.8|1658.4|1658.8|1658.6|1658.4|1658|3955
1624264340000|2021-06-21 08:32:20|1658.6|1658.2|1658.8|1658.4|1658.8|1658.4|1658.6|1658.2|0
1624264350000|2021-06-21 08:32:30|1658.6|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1657.8|2540
1624264360000|2021-06-21 08:32:40|1658.2|1658.2|1658.4|1658.2|1658.4|1658.2|1658.2|1658.2|258
1624264370000|2021-06-21 08:32:50|1658.6|1658.4|1659.2|1658.8|1659.2|1658.8|1658.6|1658.2|1046
1624264380000|2021-06-21 08:33:00|1659|1658.6|1659|1658.8|1659.2|1658.8|1659|1658.6|200
1624264390000|2021-06-21 08:33:10|1658.8|1658.6|1659|1658.6|1659.2|1658.6|1658.8|1658.6|211
1624264400000|2021-06-21 08:33:20|1659.2|1658.8|1659.6|1659.2|1659.8|1659.4|1659.2|1658.8|1401
1624264410000|2021-06-21 08:33:30|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|0
1624264420000|2021-06-21 08:33:40|1660.2|1659.8|1662.2|1661.6|1662.2|1661.8|1660.2|1659.8|35733
1624264430000|2021-06-21 08:33:50|1662|1661.4|1661.4|1661|1662.2|1661.8|1661.2|1661|9580
1624264440000|2021-06-21 08:34:00|1661.2|1660.8|1660.4|1660.2|1661.2|1660.8|1660.4|1660|2440
1624264450000|2021-06-21 08:34:10|1660.2|1660|1659.6|1659.2|1660.4|1660|1659.4|1659.2|1315
1624264460000|2021-06-21 08:34:20|1659.8|1659.4|1659.8|1659.2|1660|1659.6|1659.8|1659.2|211
1624264470000|2021-06-21 08:34:30|1659.6|1659.4|1659.4|1659|1659.6|1659.4|1659.4|1659|0
1624264480000|2021-06-21 08:34:40|1659.2|1659.2|1659.4|1659|1659.8|1659.4|1659.2|1659|1282
1624264490000|2021-06-21 08:34:50|1659.2|1658.8|1659|1658.4|1659.2|1659|1658.6|1658.4|1701
1624264500000|2021-06-21 08:35:00|1658.8|1658.6|1659.4|1659|1659.4|1659.2|1658.4|1658|1102
1624264510000|2021-06-21 08:35:10|1659.8|1659.2|1659.8|1659.2|1659.8|1659.4|1659.4|1659|475
1624264520000|2021-06-21 08:35:20|1660|1659.4|1660.6|1660.2|1660.6|1660.4|1660|1659.4|200
1624264530000|2021-06-21 08:35:30|1660.8|1660.4|1660.2|1659.6|1660.8|1660.4|1660|1659.6|834
1624264540000|2021-06-21 08:35:40|1660.4|1659.8|1660.6|1660|1660.6|1660.2|1660.4|1659.8|1000
1624264550000|2021-06-21 08:35:50|1660.4|1659.8|1659.4|1659|1660.4|1659.8|1659.4|1659|239
1624264560000|2021-06-21 08:36:00||1658.8||1658.8||1659||1658.6|0
1624264570000|2021-06-21 08:36:10|1659.2|1658.6|1658|1657.6|1659.2|1658.8|1658|1657.6|2465
1624264580000|2021-06-21 08:36:20|1657.8|1657.8|1657.8|1657.4|1658|1657.8|1657.8|1657.4|2906
1624264590000|2021-06-21 08:36:30|1657.6|1657.2|1658|1657.2|1658|1657.4|1657.4|1657.2|1464
1624264600000|2021-06-21 08:36:40|1658.2|1657.4|1658.2|1657.8|1658.4|1658|1658|1657.4|3654
1624264610000|2021-06-21 08:36:50|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|302
1624264620000|2021-06-21 08:37:00|1658|1657.6|1658.4|1657.8|1658.4|1657.8|1658|1657.6|512
1624264630000|2021-06-21 08:37:10|1658.6|1658|1658.4|1658|1658.6|1658.2|1658.4|1658|0
1624264640000|2021-06-21 08:37:20|1658.2|1658.2|1659|1658.6|1659|1658.6|1658.2|1658.2|1873
1624264650000|2021-06-21 08:37:30|1658.8|1658.4|1658.8|1658.4|1658.8|1658.6|1658.8|1658.4|1000
1624264660000|2021-06-21 08:37:40|1659|1658.6|1659.2|1658.8|1659.4|1659.2|1659|1658.6|1259
1624264670000|2021-06-21 08:37:50|1659|1658.6|1659|1658.6|1659.2|1658.8|1658.8|1658.4|0
1624264680000|2021-06-21 08:38:00|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|500
1624264690000|2021-06-21 08:38:10|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.4|1659|0
1624264700000|2021-06-21 08:38:20|1659.6|1659.2|1659.8|1659.4|1660|1659.6|1659.6|1659.2|836
1624264720000|2021-06-21 08:38:40|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.2|1659|736
1624264730000|2021-06-21 08:38:50|1660|1659.6|1660|1659.4|1660|1659.6|1659.8|1659.4|0
1624264740000|2021-06-21 08:39:00|1660.4|1659.6|1660.4|1660|1660.4|1660.2|1659.8|1659.6|1524
1624264750000|2021-06-21 08:39:10|1660.6|1660.2|1661.2|1660.8|1661.4|1660.8|1660.6|1660.2|795
1624264760000|2021-06-21 08:39:20|1661.4|1661|1661.2|1660.8|1661.6|1661.2|1661.2|1660.8|827
1624264770000|2021-06-21 08:39:30|1661.4|1661|1661|1660.4|1661.6|1661|1661|1660.4|211
1624264780000|2021-06-21 08:39:40|1660.8|1660.2|1659.6|1659.2|1660.8|1660.2|1659.4|1658.8|52
1624264790000|2021-06-21 08:39:50|1659.8|1659.4|1659.8|1659.2|1660|1659.6|1659.8|1659.2|616
1624264800000|2021-06-21 08:40:00|1659.6|1659|1659.2|1659|1659.6|1659.2|1659.2|1659|502
1624264810000|2021-06-21 08:40:10|1659.4|1659.2|1659.4|1659|1660|1659.6|1659.4|1659|2222
1624264820000|2021-06-21 08:40:20|1659.2|1658.8|1660.2|1659.8|1660.2|1659.8|1659.2|1658.8|1480
1624264830000|2021-06-21 08:40:30|1660|1659.6|1659.8|1659.2|1660.2|1659.6|1659.6|1659.2|0
1624264840000|2021-06-21 08:40:40|1659.6|1659|1659.6|1659|1659.6|1659|1659.2|1658.8|3645
1624264850000|2021-06-21 08:40:50||1659.2||1659.2||1659.2||1659.2|0
1624264860000|2021-06-21 08:41:00|1659.8|1659.4|1659.6|1659.2|1660|1659.6|1659.6|1659.2|963
1624264870000|2021-06-21 08:41:10|1659.8|1659|1659.8|1659.4|1659.8|1659.4|1659.8|1659|300
1624264880000|2021-06-21 08:41:20|1659.6|1659.2|1658.8|1658.4|1659.6|1659.2|1658.8|1658.4|2922
1624264890000|2021-06-21 08:41:30|1658.6|1658.2|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|0
1624264900000|2021-06-21 08:41:40|1658.8|1658.4|1658.8|1658.4|1659|1658.6|1658.8|1658.2|473
1624264910000|2021-06-21 08:41:50|1658.6|1658.2|1658.6|1658|1658.6|1658.2|1658.6|1658|0
1624264920000|2021-06-21 08:42:00|1658.4|1657.8|1658.2|1657.8|1658.4|1657.8|1658|1657.6|1971
1624264930000|2021-06-21 08:42:10|1658.4|1658|1659|1658.4|1659|1658.4|1658.2|1657.8|2833
1624264940000|2021-06-21 08:42:20|1658.8|1658.6|1659.8|1659.4|1660|1659.8|1658.8|1658.6|3132
1624264950000|2021-06-21 08:42:30|1659.6|1659.2|1659.8|1659.2|1660|1659.2|1659.4|1659|2171
1624264960000|2021-06-21 08:42:40|1659.6||1659.6||1659.8||1659.6||2
1624264970000|2021-06-21 08:42:50|1659.4|1659|1659.4|1659.2|1659.4|1659.2|1659.2|1659|1762
1624264980000|2021-06-21 08:43:00|1659.2|1659|1660|1659.6|1660.6|1660.2|1659.2|1658.8|7856
1624264990000|2021-06-21 08:43:10|1660.2|1659.8|1659.8|1659.4|1660.4|1660|1659.6|1659.4|59
1624265000000|2021-06-21 08:43:20|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.6|100
1624265010000|2021-06-21 08:43:30|1659.8|1659.4|1659.6|1659.2|1659.8|1659.4|1659.4|1659|2739
1624265020000|2021-06-21 08:43:40|1659.8|1659.4|1659.6|1659|1659.8|1659.4|1659.6|1659|833
1624265030000|2021-06-21 08:43:50|1659.8|1659.2|1658.8|1658.4|1659.8|1659.6|1658.8|1658.4|1421
1624265040000|2021-06-21 08:44:00|1658.6|1658.2|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|0
1624265050000|2021-06-21 08:44:10|1658.2|1658|1658.2|1658|1658.4|1658|1658|1657.8|762
1624265060000|2021-06-21 08:44:20|1658|1657.8|1658|1657.6|1658.4|1658|1657.8|1657.6|2314
1624265070000|2021-06-21 08:44:30|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.6|1657.4|1137
1624265080000|2021-06-21 08:44:40|1657.8||1657.8||1657.8||1657.8||0
1624265090000|2021-06-21 08:44:50|1657.6|1657.4|1657.4|1657.2|1657.6|1657.4|1657.4|1657|360
1624265100000|2021-06-21 08:45:00|1657.2|1657|1657.8|1657.4|1657.8|1657.4|1656.4|1656.2|2479
1624265110000|2021-06-21 08:45:10|1657.6|1657.2|1657.6|1657.4|1657.6|1657.4|1657.2|1657|195
1624265120000|2021-06-21 08:45:20|1657.8|1657.6|1658.8|1658.4|1659.4|1658.8|1657.8|1657.6|2393
1624265130000|2021-06-21 08:45:30|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|1658.4|1658|407
1624265140000|2021-06-21 08:45:40|1658.4|1658|1658.2|1657.8|1658.4|1658|1658.2|1657.8|2
1624265150000|2021-06-21 08:45:50||1658||1657.8||1658||1657.8|2
1624265160000|2021-06-21 08:46:00|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1657.8|220
1624265170000|2021-06-21 08:46:10|1658.6|1657.8|1658.6|1658.2|1658.8|1658.4|1658.6|1657.8|212
1624265180000|2021-06-21 08:46:20|1658.4|1658|1657.8|1657.4|1658.4|1658|1657.8|1657.4|305
1624265190000|2021-06-21 08:46:30|1657.6|1657.2|1656.6|1656.2|1657.8|1657.2|1656.6|1656.2|1238
1624265200000|2021-06-21 08:46:40|1656.4|1655.8|1655.6|1655.2|1656.4|1655.8|1655.4|1655.2|672
1624265210000|2021-06-21 08:46:50|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655|1654.8|1528
1624265220000|2021-06-21 08:47:00|1655.8|1655.4|1655.4|1655.2|1656.2|1656|1655.4|1655.2|4221
1624265230000|2021-06-21 08:47:10|1655|1655|1655.2|1654.8|1655.4|1655.2|1655|1654.8|3667
1624265240000|2021-06-21 08:47:20|1655|1655|1655.4|1655|1655.6|1655.2|1655|1654.6|914
1624265250000|2021-06-21 08:47:30|1655.2|1654.8|1655|1654.6|1655.4|1655|1654.6|1654.2|8024
1624265260000|2021-06-21 08:47:40|1655.2|1654.8|1654.8|1654.4|1655.2|1655|1654.4|1654|6911
1624265270000|2021-06-21 08:47:50|1655|1654.2|1655|1654.4|1655|1654.4|1655|1654.2|0
1624265280000|2021-06-21 08:48:00|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.6|200
1624265290000|2021-06-21 08:48:10||1654.6||1654.6||1654.6||1654.6|0
1624265300000|2021-06-21 08:48:20|1655.2|1654.8|1655.8|1655.4|1655.8|1655.6|1655.2|1654.8|2581
1624265310000|2021-06-21 08:48:30|1655.6|1655.6|1655.8|1655.2|1655.8|1655.6|1655.4|1655.2|455
1624265320000|2021-06-21 08:48:40|1655.6|1655|1655.8|1655.2|1655.8|1655.2|1654.8|1654.6|942
1624265330000|2021-06-21 08:48:50||1655.8||1655.8||1655.8||1655.8|0
1624265340000|2021-06-21 08:49:00|1656.2|1656|1656.8|1656.4|1657.8|1657.4|1656.2|1656|2066
1624265350000|2021-06-21 08:49:10|1656.6|1656.2|1656.4|1655.8|1656.6|1656.2|1656.4|1655.8|10
1624265360000|2021-06-21 08:49:20|1656.2|1655.6|1655.8|1655.6|1656.2|1655.8|1655.4|1655|427
1624265370000|2021-06-21 08:49:30|1655.6|1655.4|1655.6|1655.2|1655.6|1655.4|1655.2|1654.8|936
1624265380000|2021-06-21 08:49:40|1655.4|1655|1656.2|1655.6|1656.2|1655.6|1655.4|1655|1447
1624265390000|2021-06-21 08:49:50|1656.4|1655.8|1657|1656.6|1657.2|1656.8|1656.4|1655.8|5664
1624265400000|2021-06-21 08:50:00|1657.2|1656.8|1657.6|1657|1657.8|1657.2|1657.2|1656.8|243
1624265410000|2021-06-21 08:50:10|1657.4|1656.8|1657.6|1657.2|1657.6|1657.2|1656.4|1656.2|1462
1624265420000|2021-06-21 08:50:20|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.8|1657.4|972
1624265430000|2021-06-21 08:50:30|1657.8|1657.4|1658.4|1658|1658.6|1658.2|1657.8|1657.4|1050
1624265450000|2021-06-21 08:50:50|1658.2|1657.8|1658.8|1658.4|1658.8|1658.4|1658|1657.8|212
1624265460000|2021-06-21 08:51:00|1659.2|1658.6|1659.2|1658.8|1659.4|1659|1659.2|1658.6|489
1624265470000|2021-06-21 08:51:10|1659.4|1659|1660|1659.6|1660|1659.6|1658.6|1658.4|952
1624265480000|2021-06-21 08:51:20|1660.2|1659.8|1660.2|1659.8|1660.6|1660.2|1660|1659.6|668
1624265490000|2021-06-21 08:51:30|1660.4|1660|1661.4|1661|1661.4|1661|1660.4|1660|862
1624265500000|2021-06-21 08:51:40|1661.6|1661.2|1661.6|1661|1661.6|1661.4|1661.4|1661|300
1624265510000|2021-06-21 08:51:50|1661.4||1661.4||1661.6||1661.4||0
1624265520000|2021-06-21 08:52:00|1661.6|1661.2|1662.2|1661.8|1662.2|1661.8|1661.4|1661.2|3700
1624265530000|2021-06-21 08:52:10|1662|1661.6|1662|1661.6|1662.2|1661.6|1661.2|1661|1126
1624265540000|2021-06-21 08:52:20|1662.2|1661.4|1660.8|1660.4|1662.2|1661.6|1660.8|1660.4|1232
1624265550000|2021-06-21 08:52:30|1661|1660.6|1661.2|1660.6|1661.4|1660.8|1661|1660.6|816
1624265560000|2021-06-21 08:52:40|1661.4||1661.2||1661.4||1661.2||0
1624265570000|2021-06-21 08:52:50|1661|1660.4|1660|1659.6|1661|1660.4|1660|1659.6|515
1624265580000|2021-06-21 08:53:00|1660.2|1659.8|1660.6|1660.2|1660.8|1660.4|1660.2|1659.8|461
1624265590000|2021-06-21 08:53:10|1660.2|1660|1660.6|1660|1660.6|1660|1660.2|1660|800
1624265600000|2021-06-21 08:53:20|1660.4|1659.8|1659.8|1659.4|1660.4|1659.8|1659.8|1659.4|771
1624265610000|2021-06-21 08:53:30|1660|1659.2|1659.4|1659.2|1660|1659.2|1659.4|1659.2|211
1624265620000|2021-06-21 08:53:40|1659.8|1659.4|1659.8|1659.4|1660|1659.4|1659.8|1659.4|212
1624265630000|2021-06-21 08:53:50|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|2391
1624265640000|2021-06-21 08:54:00|1660.2|1659.8|1660.6|1660|1660.6|1660.2|1660|1659.6|602
1624265650000|2021-06-21 08:54:10|1660.8|1660.2|1660.6|1660.2|1661|1660.6|1660.2|1660|2182
1624265660000|2021-06-21 08:54:20|1660.8|1660.4|1660.4|1660|1661.2|1660.8|1660.4|1660|1847
1624265670000|2021-06-21 08:54:30|1660.8|1660.2|1660.8|1660.4|1660.8|1660.4|1660.8|1660.2|271
1624265680000|2021-06-21 08:54:40|1661.2|1660.6|1661.8|1661.4|1662|1661.4|1661|1660.6|978
1624265690000|2021-06-21 08:54:50|1662|1661.6|1662.2|1661.8|1662.4|1662|1662|1661.6|5
1624265700000|2021-06-21 08:55:00|1662|1662|1662.6|1662.2|1663.2|1662.8|1662|1661.6|1864
1624265710000|2021-06-21 08:55:10|1662.8|1662.4|1662.8|1662.2|1663|1662.6|1662.6|1662.2|0
1624265720000|2021-06-21 08:55:20|1663|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|0
1624265730000|2021-06-21 08:55:30|1663.2|1662.8|1663.6|1662.8|1663.8|1663.2|1663.2|1662.8|1439
1624265740000|2021-06-21 08:55:40|1663.4|1663.2|1663.6|1663.2|1663.8|1663.2|1663.2|1663|925
1624265750000|2021-06-21 08:55:50|1663.4|1663|1663.8|1663.2|1664|1663.6|1663.4|1663|604
1624265760000|2021-06-21 08:56:00|1664|1663.4|1663.8|1663.4|1664|1663.6|1663.8|1663.2|970
1624265770000|2021-06-21 08:56:10|1663.6|1663.2|1664|1663.6|1664|1663.6|1663.4|1663.2|458
1624265780000|2021-06-21 08:56:20|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|711
1624265790000|2021-06-21 08:56:30|1663.4|1663|1663|1662.4|1663.6|1663|1662.8|1662.4|3121
1624265800000|2021-06-21 08:56:40|1663.2|1662.6|1663.2|1662.8|1663.4|1663.2|1662.8|1662.4|600
1624265810000|2021-06-21 08:56:50|1663|1662.6|1663.4|1663|1663.4|1663|1662.6|1662.4|3738
1624265820000|2021-06-21 08:57:00|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.4|1662|915
1624265830000|2021-06-21 08:57:10|1663.2||1663.2||1663.2||1663.2||0
1624265840000|2021-06-21 08:57:20|1663|1662.4|1662.6|1662.2|1663|1662.6|1662.6|1662.2|1514
1624265850000|2021-06-21 08:57:30|1662.8|1662.4|1663.4|1663|1663.4|1663|1662.8|1662.4|293
1624265860000|2021-06-21 08:57:40|1663.2|1663.2|1663.8|1663.4|1663.8|1663.4|1663.2|1663.2|530
1624265870000|2021-06-21 08:57:50|1663.6|1663.2|1663.6|1663|1663.6|1663.2|1663.4|1663|101
1624265880000|2021-06-21 08:58:00|1663.4|1663.2|1663.4|1663|1663.6|1663.2|1663.2|1663|303
1624265890000|2021-06-21 08:58:10|1663.2|1663.2|1663.2|1663|1663.2|1663.2|1662.8|1662.4|5676
1624265900000|2021-06-21 08:58:20|1663.4|1663.2|1664|1663.6|1664|1663.8|1663.4|1663.2|680
1624265910000|2021-06-21 08:58:30|1664.2|1663.8|1664.8|1664.2|1664.8|1664.6|1664.2|1663.8|5527
1624265920000|2021-06-21 08:58:40|1664.6|1664.4|1665.6|1665|1665.6|1665.2|1664.6|1664.4|5707
1624265930000|2021-06-21 08:58:50|1665.8|1665.2|1665.4|1665|1666.2|1665.8|1665.2|1665|10642
1624265940000|2021-06-21 08:59:00|1665.6|1665.2|1665.4|1665.2|1665.8|1665.4|1665.4|1665|803
1624265950000|2021-06-21 08:59:10|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|453
1624265960000|2021-06-21 08:59:20|1666|1665.6|1666.2|1665.6|1666.4|1666|1665.8|1665.4|1536
1624265970000|2021-06-21 08:59:30|1666.4|1665.8|1666.4|1666|1666.6|1666|1666.2|1665.8|755
1624265980000|2021-06-21 08:59:40|1666.2|1665.8|1666.2|1665.8|1666.6|1666.4|1666|1665.8|1900
1624265990000|2021-06-21 08:59:50|1666.4|1665.6|1666.6|1666.2|1666.6|1666.4|1666.4|1665.6|67
1624266000000|2021-06-21 09:00:00|1666.4|1666|1666|1665.6|1666.6|1666.2|1665.8|1665.6|973
1624266010000|2021-06-21 09:00:10|1665.8|1665.2|1665.4|1665|1665.8|1665.4|1665.4|1664.8|2869
1624266020000|2021-06-21 09:00:20|1665.2|1664.8|1665.2|1665|1665.2|1665|1665|1664.6|214
1624266030000|2021-06-21 09:00:30|1665.4|1665.2|1666.2|1665.6|1666.2|1665.6|1665.2|1665.2|1717
1624266040000|2021-06-21 09:00:40|1666.4|1665.8|1666.4|1666.2|1666.4|1666.2|1666.4|1665.8|500
1624266050000|2021-06-21 09:00:50|1666.2|1666|1666.2|1665.8|1666.4|1666.2|1665.8|1665.4|5283
1624266060000|2021-06-21 09:01:00|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1665.8|911
1624266070000|2021-06-21 09:01:10|1666.2|1665.8|1666.2|1665.8|1666.4|1666|1666.2|1665.8|330
1624266080000|2021-06-21 09:01:20|1666|1665.6|1665.8|1665.2|1666|1665.6|1665.4|1665.2|1534
1624266090000|2021-06-21 09:01:30|1665.6|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665|2679
1624266100000|2021-06-21 09:01:40|1665.8|1665.4|1665.8|1665.2|1665.8|1665.6|1665.8|1665.2|210
1624266110000|2021-06-21 09:01:50||1665.4||1665.6||1665.6||1665.4|5
1624266120000|2021-06-21 09:02:00|1665.6|1665.4|1665|1664.6|1665.6|1665.4|1665|1664.4|2005
1624266130000|2021-06-21 09:02:10|1665.2|1664.8|1665.6|1665.2|1665.6|1665.2|1665.2|1664.8|3452
1624266150000|2021-06-21 09:02:30|1665.4|1665.4|1665.4|1665.2|1665.8|1665.4|1665.4|1665.2|5021
1624266160000|2021-06-21 09:02:40|1665.6|1665.4|1665|1664.8|1665.8|1665.4|1665|1664.8|4460
1624266170000|2021-06-21 09:02:50|1665.2|1664.6|1664.8|1664.4|1665.2|1664.6|1664.6|1664.4|821
1624266180000|2021-06-21 09:03:00|1665|1664.6|1664.8|1664.4|1665|1664.8|1664.6|1664.4|1496
1624266190000|2021-06-21 09:03:10|1664.6|1664.2|1664.2|1663.8|1664.6|1664.2|1664.2|1663.8|860
1624266200000|2021-06-21 09:03:20|1664.4|1664|1664.6|1664|1664.8|1664.4|1664.2|1664|1842
1624266210000|2021-06-21 09:03:30|1664.4|1664.2|1664.8|1664.6|1664.8|1664.6|1664.4|1664|1883
1624266220000|2021-06-21 09:03:40|1664.6|1664.4|1664.2|1664|1665|1664.4|1664.2|1664|7172
1624266230000|2021-06-21 09:03:50|1664|1663.8|1664.2|1663.6|1664.6|1664.2|1663.8|1663.6|9961
1624266240000|2021-06-21 09:04:00|1664|1663.4|1663.6|1663.2|1664|1663.4|1663.4|1663|909
1624266250000|2021-06-21 09:04:10|1663.4|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|600
1624266260000|2021-06-21 09:04:20|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|1603
1624266270000|2021-06-21 09:04:30|1663.4|1663|1663.6|1663.2|1663.6|1663.2|1663.2|1663|714
1624266280000|2021-06-21 09:04:40|1663.8|1663.4|1663.8|1663.4|1664.2|1663.8|1663.2|1663|9611
1624266290000|2021-06-21 09:04:50|1664|1663.6|1664.6|1664.2|1664.6|1664.2|1663.4|1663.2|6135
1624266300000|2021-06-21 09:05:00|1664.8|1664.4|1664|1663.6|1665|1664.6|1664|1663.6|1375
1624266310000|2021-06-21 09:05:10|1664.2|1663.8|1665|1664.4|1665|1664.4|1664|1663.8|520
1624266320000|2021-06-21 09:05:20|1665.2|1664.6|1664.6|1664.4|1665.6|1665.2|1664.6|1664.4|15623
1624266330000|2021-06-21 09:05:30|1664.8||1664.8||1665||1664.6||263
1624266340000|2021-06-21 09:05:40|1664.6|1664.2|1664.6|1664.2|1664.8|1664.2|1664.4|1664.2|517
1624266360000|2021-06-21 09:06:00|1664.4||1664.6||1664.6||1664.4||0
1624266370000|2021-06-21 09:06:10|1664.4|1664|1665|1664.6|1665|1664.8|1664.2|1664|612
1624266380000|2021-06-21 09:06:20|1664.8|1664.4|1664.4|1664|1664.8|1664.4|1664.2|1664|1069
1624266390000|2021-06-21 09:06:30|1664.2|1663.8|1664.8|1664.2|1664.8|1664.4|1664.2|1663.8|1116
1624266400000|2021-06-21 09:06:40|1665|1664|1665|1664.6|1665|1664.8|1664.8|1664|2840
1624266410000|2021-06-21 09:06:50|1665.2|1664.8|1665.4|1665|1665.8|1665.6|1665.2|1664.8|7306
1624266420000|2021-06-21 09:07:00|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1664.8|1664.6|739
1624266430000|2021-06-21 09:07:10|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.6|3121
1624266440000|2021-06-21 09:07:20|1665|1665|1664.6|1664|1665.2|1665|1664.4|1664|2702
1624266450000|2021-06-21 09:07:30|1664.4|1663.8|1664.2|1664|1664.4|1664|1664|1663.6|567
1624266460000|2021-06-21 09:07:40|||||||||623
1624266470000|2021-06-21 09:07:50|1664|1663.8|1663.6|1663.4|1664.2|1663.8|1663.6|1663.4|3595
1624266480000|2021-06-21 09:08:00|1663.8||1663.8||1663.8||1663.8||0
1624266490000|2021-06-21 09:08:10|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663|1662.8|7288
1624266500000|2021-06-21 09:08:20|1663.4|1663.4|1663.2|1662.8|1663.4|1663.4|1663.2|1662.8|1379
1624266510000|2021-06-21 09:08:30|1663.4|1663|1663|1662.6|1663.4|1663.2|1662.8|1662.6|599
1624266520000|2021-06-21 09:08:40|1662.8|1662.8|1663.4|1662.8|1663.4|1662.8|1662.8|1662.8|3420
1624266530000|2021-06-21 09:08:50|1663.2|1663|1663.4|1662.8|1663.8|1663.4|1663.2|1662.8|3543
1624266540000|2021-06-21 09:09:00|1663.2|1663|1663.6|1663.2|1663.8|1663.6|1663|1662.6|2822
1624266550000|2021-06-21 09:09:10|1663.2|1663|1663.4|1663|1663.6|1663.2|1663.2|1663|3178
1624266560000|2021-06-21 09:09:20|1663.6|1663.2|1663.6|1663.4|1663.6|1663.4|1663.6|1663.2|20
1624266570000|2021-06-21 09:09:30|1663.4|1663.2|1663.6|1663.4|1664|1663.6|1663.4|1663.2|945
1624266580000|2021-06-21 09:09:40|1663.4|1663.2|1662.8|1662.2|1663.4|1663.2|1662.6|1662|7351
1624266590000|2021-06-21 09:09:50|1663|1662.4|1662.8|1662.4|1663|1662.8|1662.8|1662.2|25
1624266600000|2021-06-21 09:10:00|1663||1662.8||1663||1662.8||0
1624266610000|2021-06-21 09:10:10|1663|1662.6|1663.4|1663|1663.4|1663.2|1663|1662.6|748
1624266620000|2021-06-21 09:10:20|1663.2|1662.8|1663.6|1663.2|1663.6|1663.4|1663|1662.6|511
1624266630000|2021-06-21 09:10:30|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.6|1663.4|1078
1624266640000|2021-06-21 09:10:40|1663.8|1663.4|1663.6|1663|1663.8|1663.4|1663.4|1663|3519
1624266650000|2021-06-21 09:10:50|1663.8|1663.2|1664|1663.4|1664|1663.8|1663.8|1663.2|70
1624266660000|2021-06-21 09:11:00|1664.2|1663.6|1664.2|1663.8|1664.4|1663.8|1664|1663.6|650
1624266670000|2021-06-21 09:11:10|1664.4|1664|1664|1663.6|1664.4|1664|1664|1663.6|362
1624266680000|2021-06-21 09:11:20|1664.2|1663.8|1662.8|1662.4|1664.2|1663.8|1662.8|1662.4|640
1624266690000|2021-06-21 09:11:30|1663|1662.6|1662.8|1662.4|1663|1662.6|1662.8|1662.4|4
1624266700000|2021-06-21 09:11:40|1662.6||1662.6||1662.8||1662.6||0
1624266710000|2021-06-21 09:11:50|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662|213
1624266720000|2021-06-21 09:12:00|1662.6|1662.4|1663.6|1663.2|1663.6|1663.4|1662.6|1662.4|3048
1624266730000|2021-06-21 09:12:10|1663.4|1663|1664|1663.6|1664.2|1663.8|1663.2|1663|722
1624266740000|2021-06-21 09:12:20||1663.4||1663.6||1663.6||1663.4|0
1624266750000|2021-06-21 09:12:30|1664.2|1663.8|1664.4|1664|1665|1664.6|1664.2|1663.8|7025
1624266760000|2021-06-21 09:12:40|1664.6|1664.2|1664.4|1664.2|1664.8|1664.2|1664.4|1664.2|0
1624266770000|2021-06-21 09:12:50|1664.2|1664|1664.4|1664|1664.6|1664.4|1664.2|1663.6|6763
1624266780000|2021-06-21 09:13:00|1664.2|1664.2|1664.2|1663.8|1664.4|1664.2|1664|1663.6|45
1624266790000|2021-06-21 09:13:10|1664.4|1664|1664.8|1664.4|1665|1664.6|1664.2|1664|778
1624266800000|2021-06-21 09:13:20|1664.6|1664.6|1665.2|1664.8|1665.2|1665|1664.6|1664.4|10095
1624266810000|2021-06-21 09:13:30|1665.4|1665|1665|1664.4|1665.6|1665.2|1664.6|1664.4|5381
1624266820000|2021-06-21 09:13:40|1664.8|1664.2|1664.8|1664.4|1664.8|1664.4|1664.6|1664.2|0
1624266830000|2021-06-21 09:13:50|1664.6|1664.6|1665|1664.8|1665.2|1664.8|1664.6|1664.6|1151
1624266840000|2021-06-21 09:14:00|1665.2|1665|1665|1664.6|1665.4|1665|1665|1664.6|2945
1624266850000|2021-06-21 09:14:10|1664.8|1664.4|1664.8|1664.6|1664.8|1664.6|1664.4|1664|0
1624266860000|2021-06-21 09:14:20|1665|1664.4|1665.2|1664.8|1665.6|1665|1665|1664.4|4193
1624266870000|2021-06-21 09:14:30|1665.4|1665|1665.8|1665.4|1665.8|1665.4|1665.4|1665|0
1624266880000|2021-06-21 09:14:40|1665.6|1665.6|1666|1665.4|1666|1665.8|1665.4|1665.2|3917
1624266890000|2021-06-21 09:14:50|1665.8|1665.2|1665.4|1665|1665.8|1665.2|1665.2|1665|462
1624266900000|2021-06-21 09:15:00|1665.6|1665.2|1665|1664.8|1665.6|1665.2|1665|1664.8|1804
1624266910000|2021-06-21 09:15:10|1665.2|1665|1666|1665.8|1666|1665.8|1665.2|1665|212
1624266920000|2021-06-21 09:15:20|1666.2|1666|1667.4|1667|1667.6|1667.2|1666.2|1665.8|4350
1624266930000|2021-06-21 09:15:30|1667.2|1666.8|1666.8|1666.4|1667.4|1666.8|1666.6|1666.4|837
1624266940000|2021-06-21 09:15:40|1666.6|1666.2|1666.4|1665.8|1666.6|1666.2|1666|1665.8|1657
1624266950000|2021-06-21 09:15:50|1666.6|1666|1666.8|1666.4|1667|1666.6|1666.6|1666|1493
1624266960000|2021-06-21 09:16:00|1667|1666.6|1666.6|1666.2|1667|1666.6|1666.4|1666.2|4322
1624266970000|2021-06-21 09:16:10|1666.8|1666.4|1666.4|1666|1667|1666.4|1666.4|1666|1341
1624266980000|2021-06-21 09:16:20|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665.4|1490
1624266990000|2021-06-21 09:16:30||1665.8||1665.8||1665.8||1665.8|0
1624267000000|2021-06-21 09:16:40|1665.8|1665.6|1665.4|1665|1665.8|1665.6|1665.4|1665|363
1624267010000|2021-06-21 09:16:50|1665.2|1664.8|1665.2|1664.8|1665.4|1665.2|1665.2|1664.8|4020
1624267020000|2021-06-21 09:17:00|1665.4|1665|1665.4|1665|1665.8|1665.4|1665.4|1665|1027
1624267030000|2021-06-21 09:17:10|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|315
1624267040000|2021-06-21 09:17:20|1665.6|1665.2|1665.6|1665.2|1665.8|1665.4|1665.4|1665|665
1624267050000|2021-06-21 09:17:30|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665.2|0
1624267060000|2021-06-21 09:17:40|1665.8|1665.4|1664.6|1664.4|1665.8|1665.4|1664.6|1664|2316
1624267070000|2021-06-21 09:17:50|1664.8|1664.6|1664.6|1664.2|1665.2|1664.8|1664.6|1664.2|662
1624267080000|2021-06-21 09:18:00|1664.4|1664|1664.4|1664|1664.6|1664|1664|1663.6|562
1624267090000|2021-06-21 09:18:10|1664.2|1663.8|1663.8|1663.4|1664.4|1664|1663.8|1663.2|57
1624267100000|2021-06-21 09:18:20|1663.6|1663.6|1663.8|1663.4|1664.2|1663.8|1663.6|1663.4|422
1624267110000|2021-06-21 09:18:30|1664|1663.2|1663.2|1662.8|1664|1663.4|1663|1662.8|4289
1624267120000|2021-06-21 09:18:40|1663.4|1663|1663.8|1663.2|1663.8|1663.2|1663.4|1662.8|0
1624267130000|2021-06-21 09:18:50|1663.6|1663|1663.8|1663.4|1664|1663.6|1663.6|1663|611
1624267140000|2021-06-21 09:19:00|1664|1663.6|1664.6|1664.2|1664.6|1664.2|1664|1663.6|150
1624267150000|2021-06-21 09:19:10|1664.4|1664|1664.4|1664|1664.6|1664.2|1664|1663.6|1994
1624267160000|2021-06-21 09:19:20|1664.6|1664.2|1665.6|1665.2|1665.8|1665.4|1664.6|1664.2|0
1624267170000|2021-06-21 09:19:30|1665.4|1665|1664.6|1664.2|1665.4|1665.2|1664.6|1664.2|662
1624267180000|2021-06-21 09:19:40|1664.8|1664.4|1665.6|1664.8|1665.6|1665|1664.8|1664.4|0
1624267190000|2021-06-21 09:19:50|1665.4|1665|1665.6|1665.2|1665.6|1665.4|1665.4|1665|211
1624267200000|2021-06-21 09:20:00|1665.8|1665.6|1666.2|1665.8|1666.4|1666|1665.8|1665.4|4854
1624267210000|2021-06-21 09:20:10||1665.6||1665.8||1665.8||1665.6|0
1624267220000|2021-06-21 09:20:20|1666.4|1666|1666.8|1666.2|1667|1666.6|1666.4|1666|1856
1624267230000|2021-06-21 09:20:30|1666.6|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.2|2019
1624267240000|2021-06-21 09:20:40|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.6|1666.4|1726
1624267250000|2021-06-21 09:20:50|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|1365
1624267260000|2021-06-21 09:21:00|1666.4|1666.4|1667.4|1667|1667.6|1667.2|1666.4|1666.4|16095
1624267270000|2021-06-21 09:21:10|1667.2|1666.8|1667.4|1667|1667.4|1667|1666.8|1666.6|1738
1624267280000|2021-06-21 09:21:20|1667.2|1666.8|1667.6|1667.4|1667.8|1667.4|1667|1666.8|973
1624267290000|2021-06-21 09:21:30|1667.8|1667.2|1667.8|1667.4|1667.8|1667.4|1667.8|1667.2|0
1624267300000|2021-06-21 09:21:40|1668|1667.6|1667|1666.8|1668|1667.8|1667|1666.8|4642
1624267310000|2021-06-21 09:21:50|1667.2|1667|1666.8|1666.2|1667.4|1667.2|1666.6|1666.2|1653
1624267320000|2021-06-21 09:22:00|1666.6|1666.4|1667.2|1666.6|1667.2|1666.6|1666.6|1666.2|211
1624267330000|2021-06-21 09:22:10|1667|1666.8|1667.4|1667|1667.6|1667|1667|1666.8|14
1624267340000|2021-06-21 09:22:20|1667.6|1667.2|1668|1667.6|1668|1667.6|1667.6|1667.2|0
1624267350000|2021-06-21 09:22:30|1668.2|1668|1668.8|1668.4|1669.6|1669.2|1668.2|1668|4105
1624267360000|2021-06-21 09:22:40|1668.4|1668.2|1668.8|1668.4|1668.8|1668.4|1668|1667.6|506
1624267370000|2021-06-21 09:22:50|1668.6|1668.2|1668.4|1667.8|1668.8|1668.2|1668.2|1667.8|571
1624267380000|2021-06-21 09:23:00|1668.6|1668|1668.4|1668|1668.6|1668|1668.2|1668|0
1624267390000|2021-06-21 09:23:10|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1667.8|1667.6|734
1624267400000|2021-06-21 09:23:20|1668.8|1668.4|1669.2|1668.8|1669.4|1669|1668.8|1668.4|2577
1624267410000|2021-06-21 09:23:30|1669|1668.6|1669|1668.6|1669.2|1669|1668.8|1668.6|544
1624267420000|2021-06-21 09:23:40|1668.8|1668.4|1669.2|1668.8|1669.2|1668.8|1668.6|1668.2|1004
1624267430000|2021-06-21 09:23:50|1669|1668.6|1669.4|1669|1669.4|1669|1668.8|1668.4|3000
1624267440000|2021-06-21 09:24:00|1669.2|1669.2|1669.6|1669.2|1669.6|1669.2|1669.2|1669|1376
1624267450000|2021-06-21 09:24:10|1669.4|1669|1669.4|1668.8|1669.4|1669|1669|1668.6|200
1624267460000|2021-06-21 09:24:20|1669.2|1668.6|1668.8|1668.4|1669.2|1668.6|1668.6|1668.4|5235
1624267470000|2021-06-21 09:24:30|1669||1669||1669||1669||0
1624267480000|2021-06-21 09:24:40||1668.6||1668.6||1668.6||1668.6|0
1624267490000|2021-06-21 09:24:50|1668.8|1668.4|1668.4|1668|1668.8|1668.6|1668.2|1668|1563
1624267500000|2021-06-21 09:25:00||1668.2||1668.2||1668.2||1668.2|1526
1624267510000|2021-06-21 09:25:10|1668.6|1668.4|1669.2|1668.8|1669.2|1668.8|1668.6|1668.4|1931
1624267520000|2021-06-21 09:25:20|1669.4|1668.6|1669.2|1668.6|1669.4|1668.6|1668.8|1668.4|463
1624267530000|2021-06-21 09:25:30|1669.4|1668.8|1669.4|1669|1669.4|1669.2|1669.4|1668.8|280
1624267540000|2021-06-21 09:25:40||1669.2||1669.2||1669.2||1669.2|0
1624267550000|2021-06-21 09:25:50|1669.6|1669.4|1669.2|1668.8|1669.6|1669.4|1669.2|1668.8|7522
1624267560000|2021-06-21 09:26:00|1669|1668.6|1669|1668.6|1669.2|1668.8|1668.8|1668.6|212
1624267570000|2021-06-21 09:26:10|1668.8|1668.8|1669|1668.4|1669|1668.8|1668.8|1668.4|912
1624267580000|2021-06-21 09:26:20|1668.8|1668.2|1669|1668.6|1669|1668.6|1668.6|1668.2|2
1624267590000|2021-06-21 09:26:30|1669.2|1668.8|1669.8|1669.4|1670|1669.6|1669.2|1668.8|2738
1624267600000|2021-06-21 09:26:40|1670|1669.2|1670|1669.6|1670|1669.6|1670|1669.2|0
1624267610000|2021-06-21 09:26:50|1670.2|1669.8|1671|1670.4|1671|1670.8|1670.2|1669.8|6525
1624267620000|2021-06-21 09:27:00|1671.2|1670.6|1671.4|1671.2|1671.4|1671.2|1671.2|1670.6|536
1624267630000|2021-06-21 09:27:10|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.4|5
1624267640000|2021-06-21 09:27:20|1671.6|1671.2|1670.8|1670.4|1671.6|1671.2|1670.8|1670.4|600
1624267650000|2021-06-21 09:27:30|1671|1670.6|1671.4|1671|1671.4|1671|1671|1670.6|1608
1624267660000|2021-06-21 09:27:40|1671.2|1670.8|1671.2|1670.8|1671.4|1670.8|1670.8|1670.6|719
1624267670000|2021-06-21 09:27:50|1671.4|1671|1671.8|1671.4|1672|1671.6|1671.4|1671|277
1624267680000|2021-06-21 09:28:00|1672|1671.2|1671.4|1671|1672|1671.2|1671.4|1671|210
1624267690000|2021-06-21 09:28:10|1671.6|1671.2|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|931
1624267710000|2021-06-21 09:28:30|1671.4||1671.6||1671.6||1671.4||15
1624267720000|2021-06-21 09:28:40|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|315
1624267730000|2021-06-21 09:28:50|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1670.8|1670.4|5877
1624267740000|2021-06-21 09:29:00|1670.8|1670.4|1671.2|1670.8|1671.4|1670.8|1670.4|1670|1343
1624267750000|2021-06-21 09:29:10||1671||1671||1671||1671|0
1624267760000|2021-06-21 09:29:20|1671|1670.8|1671|1670.6|1671|1670.8|1670.4|1670.2|2414
1624267770000|2021-06-21 09:29:30|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.8|1670.4|210
1624267780000|2021-06-21 09:29:40|1671.2|1670.8|1671|1670.8|1671.2|1671|1670.8|1670.4|9597
1624267790000|2021-06-21 09:29:50|1671.2|1671|1670.8|1670.4|1671.4|1671|1670.6|1670.4|6723
1624267800000|2021-06-21 09:30:00|1670.6|1670.2|1670.8|1670.4|1671|1670.6|1670.4|1670.2|5756
1624267810000|2021-06-21 09:30:10|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.4|1670.2|3951
1624267820000|2021-06-21 09:30:20|1671.2|1670.8|1671.4|1671|1671.4|1671.2|1671.2|1670.8|2886
1624267830000|2021-06-21 09:30:30|1671.2|1671.2|1671.6|1671.4|1672|1671.4|1671.2|1671.2|0
1624267840000|2021-06-21 09:30:40|1671.4|1671.2|1672|1671.6|1672|1671.6|1671.4|1671.2|1173
1624267850000|2021-06-21 09:30:50|1671.8||1671.8||1671.8||1671.8||0
1624267860000|2021-06-21 09:31:00|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671|1468
1624267870000|2021-06-21 09:31:10|1671.2|1671|1671.6|1671.2|1671.8|1671.4|1671|1670.6|6146
1624267880000|2021-06-21 09:31:20|1671.8|1671.4|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|3051
1624267890000|2021-06-21 09:31:30|1672.4|1672|1672.6|1672.4|1672.8|1672.4|1672.2|1672|649
1624267910000|2021-06-21 09:31:50|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|725
1624267920000|2021-06-21 09:32:00|1673|1672.8|1673|1672.6|1673.2|1672.8|1672.8|1672.4|6039
1624267930000|2021-06-21 09:32:10|1673.2||1673||1673.2||1673||0
1624267940000|2021-06-21 09:32:20|1673.2|1672.8|1673.4|1673.2|1673.8|1673.4|1673.2|1672.8|359
1624267950000|2021-06-21 09:32:30|1673.2|1673|1672.8|1672.4|1673.2|1673|1672.8|1672.4|1569
1624267960000|2021-06-21 09:32:40|1673|1672.6|1673.2|1672.8|1673.2|1673|1673|1672.6|843
1624267970000|2021-06-21 09:32:50|1673||1673.2||1673.2||1673||300
1624267980000|2021-06-21 09:33:00|1673.4|1673|1674|1673.8|1674.2|1673.8|1673.4|1673|8799
1624267990000|2021-06-21 09:33:10|1674.2|1673.6|1674|1673.6|1674.2|1673.8|1673.8|1673.6|14226
1624268010000|2021-06-21 09:33:30|1674.2|1673.8|1674.2|1673.8|1674.6|1674.2|1674|1673.6|3377
1624268020000|2021-06-21 09:33:40|1674.4|1673.6|1673.4|1672.8|1674.4|1673.8|1673.2|1672.8|2046
1624268030000|2021-06-21 09:33:50|1673.2||1673.2||1673.2||1673.2||0
1624268040000|2021-06-21 09:34:00|1673|1672.6|1672.4|1672|1673.2|1672.6|1672.2|1672|528
1624268050000|2021-06-21 09:34:10|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.2|1672.2|826
1624268060000|2021-06-21 09:34:20|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672|1671.8|1346
1624268070000|2021-06-21 09:34:30|1672.8|1672|1672|1671.6|1672.8|1672|1671.8|1671.4|1917
1624268080000|2021-06-21 09:34:40|1671.8|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.6|621
1624268090000|2021-06-21 09:34:50|1671.8|1671.4|1671.4|1671.2|1671.8|1671.4|1671.4|1671.2|663
1624268100000|2021-06-21 09:35:00|1671.2|1671|1671.2|1671|1671.2|1671|1671|1670.6|1593
1624268110000|2021-06-21 09:35:10|1671|1670.8|1671.2|1670.6|1671.2|1670.8|1670.8|1670.6|1319
1624268120000|2021-06-21 09:35:20|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|0
1624268130000|2021-06-21 09:35:30|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|2283
1624268140000|2021-06-21 09:35:40|1670.6|1670.4|1671.2|1671|1671.6|1671.4|1670.6|1670.4|3754
1624268150000|2021-06-21 09:35:50|1671.4|1671.2|1672.2|1671.6|1672.2|1671.8|1671.4|1671.2|4050
1624268160000|2021-06-21 09:36:00|1672|1671.4|1671.6|1671.2|1672.2|1671.6|1671.4|1671|269
1624268170000|2021-06-21 09:36:10|1671.4|1671|1671.4|1670.8|1671.4|1671|1671|1670.8|533
1624268180000|2021-06-21 09:36:20|1671.2|1670.6|1670.8|1670.4|1671.2|1670.6|1670.8|1670.4|1568
1624268190000|2021-06-21 09:36:30|1670.6|1670.2|1671|1670.4|1671|1670.6|1670.2|1670|855
1624268200000|2021-06-21 09:36:40|1671.2|1670.6|1671.6|1671|1671.6|1671.2|1671.2|1670.6|0
1624268210000|2021-06-21 09:36:50|1671.8|1671.2|1672|1671.4|1672.4|1672|1671.4|1671.2|3712
1624268220000|2021-06-21 09:37:00|1671.4|1671.2|1672|1671.6|1672|1671.6|1671.4|1671.2|2922
1624268230000|2021-06-21 09:37:10|1671.8|1671.4|1672|1671.6|1672.2|1671.6|1671.6|1671.2|4793
1624268240000|2021-06-21 09:37:20|1671.8|1671.8|1672.4|1672|1672.4|1672|1671.8|1671.8|200
1624268250000|2021-06-21 09:37:30|1672.6|1672.2|1673.2|1672.8|1673.4|1672.8|1672.6|1672.2|4083
1624268260000|2021-06-21 09:37:40|1673.4|1673|1673.4|1673.2|1673.6|1673.2|1673.2|1673|3150
1624268270000|2021-06-21 09:37:50|1673.2|1673|1672.8|1672.4|1673.2|1673|1672.8|1672.4|2162
1624268280000|2021-06-21 09:38:00|1672.6|1672.6|1672.4|1672|1673|1672.8|1672.4|1672|1786
1624268290000|2021-06-21 09:38:10|1672.2|1672.2|1672|1671.6|1672.6|1672.2|1672|1671.6|603
1624268300000|2021-06-21 09:38:20|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|0
1624268310000|2021-06-21 09:38:30|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.2|1670.8|2799
1624268320000|2021-06-21 09:38:40|1671.6|1671.2|1671.4|1671.2|1671.6|1671.6|1671.4|1671.2|2063
1624268330000|2021-06-21 09:38:50|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.2|937
1624268340000|2021-06-21 09:39:00|1672|1671.6|1672.2|1672|1672.4|1672|1672|1671.6|938
1624268350000|2021-06-21 09:39:10|1672.4|1671.8|1672.8|1672.2|1672.8|1672.2|1672.4|1671.8|191
1624268360000|2021-06-21 09:39:20||1672.4||1672.4||1672.4||1672.4|0
1624268370000|2021-06-21 09:39:30|1672.6|1672.2|1671.8|1671.2|1672.6|1672.2|1671.4|1671|1163
1624268380000|2021-06-21 09:39:40|1671.6|1671|1671.6|1671.2|1671.8|1671.2|1671.2|1671|0
1624268390000|2021-06-21 09:39:50|1671.4|1671.4|1671.4|1671.2|1671.4|1671.4|1671.4|1671|620
1624268400000|2021-06-21 09:40:00|1671.2|1671|1671.6|1671.2|1672|1671.2|1671|1670.6|961
1624268410000|2021-06-21 09:40:10|1671.8||1671.8||1671.8||1671.6||0
1624268420000|2021-06-21 09:40:20|1671.6|1671.4|1672.4|1672|1672.6|1672.4|1671.6|1671.4|1175
1624268430000|2021-06-21 09:40:30|1672.2|1671.8|1672.4|1672|1672.6|1672.4|1672.2|1671.8|10724
1624268440000|2021-06-21 09:40:40|1672.2|1671.8|1672.6|1672.2|1672.6|1672.2|1671.8|1671.6|671
1624268450000|2021-06-21 09:40:50|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.2|1672|9686
1624268460000|2021-06-21 09:41:00|1672.8|1672.4|1672.4|1672.2|1672.8|1672.4|1672.4|1672.2|1703
1624268470000|2021-06-21 09:41:10|1672.6|1672.4|1672.6|1672.4|1673|1672.6|1672.6|1672.4|1500
1624268480000|2021-06-21 09:41:20|1672.4|1672.2|1672.2|1671.8|1672.4|1672.2|1672|1671.6|2683
1624268500000|2021-06-21 09:41:40|1672|1671.6|1672|1671.6|1672|1671.6|1672|1671.6|250
1624268520000|2021-06-21 09:42:00|1671.8|1671.8|1671.4|1671|1672|1671.8|1671.2|1671|7772
1624268530000|2021-06-21 09:42:10|1671.6|1671.2|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|815
1624268540000|2021-06-21 09:42:20|1671.2|1671|1672|1671.4|1672.2|1671.6|1671.2|1670.8|1374
1624268560000|2021-06-21 09:42:40|1671.8|1671.6|1672.2|1671.8|1672.2|1671.8|1671.8|1671.6|968
1624268570000|2021-06-21 09:42:50|1672|1671.6|1672.4|1672|1672.6|1672.2|1671.8|1671.4|3446
1624268580000|2021-06-21 09:43:00|1672.6|1672.2|1672.8|1672.4|1673|1672.6|1672.6|1672.2|2517
1624268590000|2021-06-21 09:43:10|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|416
1624268600000|2021-06-21 09:43:20|1672.8|1672.4|1672.2|1671.8|1672.8|1672.4|1672.2|1671.8|1007
1624268630000|2021-06-21 09:43:50|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|1266
1624268640000|2021-06-21 09:44:00|1672.4|1672|1674.2|1674|1674.4|1674|1672.2|1672|5232
1624268650000|2021-06-21 09:44:10|1674|1673.8|1673.8|1673.6|1674.2|1674|1673.8|1673.6|5221
1624268660000|2021-06-21 09:44:20|1674|1673.8|1674.4|1674|1674.4|1674.2|1674|1673.8|0
1624268670000|2021-06-21 09:44:30|1674.2|1673.8|1673.8|1673.4|1674.8|1674.4|1673.8|1673.4|1858
1624268680000|2021-06-21 09:44:40|1673.6||1673.8||1673.8||1673.6||0
1624268690000|2021-06-21 09:44:50|1674|1673.6|1674|1673.6|1674.2|1673.6|1673.8|1673.6|100
1624268700000|2021-06-21 09:45:00|1673.8|1673.4|1674|1673.6|1674.2|1673.6|1673.6|1673.2|812
1624268710000|2021-06-21 09:45:10|1674.2|1673.8|1673.8|1673.2|1674.6|1674.2|1673.8|1673.2|832
1624268720000|2021-06-21 09:45:20|1673.6|1673.4|1673.8|1673.2|1673.8|1673.4|1673.6|1673.2|1314
1624268730000|2021-06-21 09:45:30|1673.6||1673.6||1673.6||1673.6||0
1624268740000|2021-06-21 09:45:40|1673.4|1672.8|1673.2|1672.8|1673.4|1673|1673.2|1672.6|2
1624268750000|2021-06-21 09:45:50|1673|1673|1673.4|1673|1673.4|1673|1673|1673|211
1624268760000|2021-06-21 09:46:00|1673.6|1673.2|1674.2|1673.8|1674.2|1673.8|1673.6|1673.2|3798
1624268770000|2021-06-21 09:46:10|1674.4|1674|1674.4|1674|1674.6|1674|1674.2|1674|0
1624268780000|2021-06-21 09:46:20|1674.2|1673.8|1674|1673.4|1674.2|1674|1673.8|1673.4|1190
1624268800000|2021-06-21 09:46:40|1673.8|1673.2|1673.2|1672.8|1673.8|1673.4|1673|1672.8|4072
1624268810000|2021-06-21 09:46:50|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.8|1672.2|452
1624268830000|2021-06-21 09:47:10|1673|1672.6|1673.2|1672.6|1673.2|1672.8|1673|1672.6|210
1624268840000|2021-06-21 09:47:20|1673|1672.8|1673|1672.6|1673|1672.8|1673|1672.6|0
1624268850000|2021-06-21 09:47:30|1673.2|1673|1673.8|1673.4|1673.8|1673.4|1673.2|1673|213
1624268860000|2021-06-21 09:47:40|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|0
1624268870000|2021-06-21 09:47:50|1673.4|1673|1673.4|1672.8|1673.4|1673|1673|1672.8|116
1624268880000|2021-06-21 09:48:00|1673.2|1673|1673|1672.6|1673.4|1673|1673|1672.6|867
1624268890000|2021-06-21 09:48:10|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|4372
1624268900000|2021-06-21 09:48:20|1672.4||1672.4||1672.4||1672.4||0
1624268920000|2021-06-21 09:48:40|1672.6|1672.4|1672.6|1672.2|1673|1672.6|1672.4|1672|568
1624268930000|2021-06-21 09:48:50|1672.4||1672.6||1672.6||1672.4||500
1624268940000|2021-06-21 09:49:00|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|4869
1624268950000|2021-06-21 09:49:10|1672.8|1672.8|1673.4|1673.2|1673.4|1673.2|1672.8|1672.8|5156
1624268960000|2021-06-21 09:49:20|1673.6||1673.6||1673.8||1673.6||886
1624268970000|2021-06-21 09:49:30|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|250
1624268980000|2021-06-21 09:49:40|1673.6|1673.2|1674.4|1674|1674.6|1674.2|1673.4|1673|4988
1624268990000|2021-06-21 09:49:50|1674.2|1673.8|1674|1673.6|1674.2|1674|1674|1673.6|841
1624269000000|2021-06-21 09:50:00|1673.8|1673.4|1673.8|1673.2|1673.8|1673.6|1673.6|1673.2|318
1624269010000|2021-06-21 09:50:10|1673.6||1673.6||1673.8||1673.6||0
1624269020000|2021-06-21 09:50:20|1673.8|1673.4|1674.2|1673.8|1674.4|1674|1673.8|1673.4|1553
1624269030000|2021-06-21 09:50:30|1674|1673.6|1673.8|1673.2|1674|1673.8|1673.6|1673.2|742
1624269040000|2021-06-21 09:50:40|1674|1673.4|1674|1673.6|1674|1673.6|1673.8|1673.4|0
1624269050000|2021-06-21 09:50:50|1673.8|1673.4|1673.8|1673.6|1673.8|1673.6|1673.8|1673.4|313
1624269060000|2021-06-21 09:51:00|1674|1673.8|1674.4|1673.8|1674.4|1674|1674|1673.8|4344
1624269070000|2021-06-21 09:51:10|1674.2|1674|1674.2|1673.8|1674.8|1674.4|1674.2|1673.8|1028
1624269080000|2021-06-21 09:51:20|1674|1673.6|1673.8|1673.4|1674|1673.8|1673.8|1673.4|1465
1624269090000|2021-06-21 09:51:30|1674||1673.8||1674||1673.8||0
1624269100000|2021-06-21 09:51:40|1674.2|1673.6|1674.8|1674.4|1674.8|1674.4|1674.2|1673.4|1236
1624269110000|2021-06-21 09:51:50|1674.6|1674.2|1674.8|1674.2|1674.8|1674.4|1674.4|1674.2|1324
1624269120000|2021-06-21 09:52:00|1674.6|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|2000
1624269130000|2021-06-21 09:52:10|1675|1674.6|1675|1674.4|1675|1674.8|1674.8|1674.4|1643
1624269140000|2021-06-21 09:52:20|1675.2|1674.6|1675.4|1674.8|1675.6|1675.2|1675|1674.6|9650
1624269150000|2021-06-21 09:52:30|1675.2|1674.6|1675.2|1674.8|1675.4|1674.8|1674.8|1674.6|2315
1624269160000|2021-06-21 09:52:40|1675||1675.4||1675.6||1675||380
1624269170000|2021-06-21 09:52:50|1675.2|1675|1675.2|1675|1675.4|1675|1675.2|1675|400
1624269180000|2021-06-21 09:53:00|1675|1674.8|1675.6|1675|1675.6|1675|1675|1674.8|1176
1624269190000|2021-06-21 09:53:10|1675.4|1675.2|1676|1675.6|1676|1675.8|1675.4|1675.2|694
1624269200000|2021-06-21 09:53:20|1675.8|1675.4|1675.2|1674.6|1675.8|1675.4|1675|1674.6|1336
1624269210000|2021-06-21 09:53:30|1675|1675|1675|1674.6|1675.6|1675|1674.8|1674.6|878
1624269220000|2021-06-21 09:53:40|1675.2|1674.8|1675|1674.6|1675.6|1675|1675|1674.6|2975
1624269240000|2021-06-21 09:54:00|1675.2|1674.8|1675.6|1675.2|1675.6|1675.2|1675|1674.6|5363
1624269250000|2021-06-21 09:54:10|1675.4|1675|1675.2|1674.8|1675.4|1675|1675.2|1674.8|239
1624269270000|2021-06-21 09:54:30|1675|1675|1674.4|1674|1675|1675|1674|1673.8|20047
1624269280000|2021-06-21 09:54:40||1674.2||1674||1674.2||1674|0
1624269290000|2021-06-21 09:54:50|1674.2|1673.8|1674|1673.8|1674.2|1673.8|1673.6|1673|1075
1624269300000|2021-06-21 09:55:00||1673.6||1673.6||1673.6||1673.6|195
1624269310000|2021-06-21 09:55:10|1674.2|1673.8|1674.2|1673.8|1674.4|1674|1674|1673.4|1400
1624269320000|2021-06-21 09:55:20|1674|1673.6|1674|1673.6|1674|1673.6|1673.6|1673.2|1060
1624269330000|2021-06-21 09:55:30|1673.8|1673.4|1674.8|1674.6|1675|1674.6|1673.8|1673.4|798
1624269340000|2021-06-21 09:55:40|1675|1674.4|1674.2|1673.6|1675|1674.4|1674.2|1673.6|842
1624269350000|2021-06-21 09:55:50|1674|1673.4|1673.8|1673.4|1674|1673.6|1673.8|1673.4|1000
1624269360000|2021-06-21 09:56:00|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|258
1624269380000|2021-06-21 09:56:20|1673.6|1673.2|1673.2|1673|1673.8|1673.4|1673.2|1672.8|5032
1624269390000|2021-06-21 09:56:30|1673.4||1673.4||1673.4||1673.4||0
1624269400000|2021-06-21 09:56:40|1673.2|1672.8|1673|1672.6|1673.2|1672.8|1673|1672.6|537
1624269410000|2021-06-21 09:56:50|1672.8|1672.4|1672.8|1672.6|1672.8|1672.6|1672.8|1672.4|0
1624269420000|2021-06-21 09:57:00|1672.6|1672.4|1672.8|1672.2|1672.8|1672.6|1672.4|1672.2|2870
1624269430000|2021-06-21 09:57:10|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.6|1672.2|277
1624269440000|2021-06-21 09:57:20|1672.8|1672.4|1673|1672.6|1673.2|1672.8|1672.6|1672.4|2036
1624269450000|2021-06-21 09:57:30|1673.2|1673|1673.4|1673|1673.4|1673|1673|1673|0
1624269460000|2021-06-21 09:57:40|1673.6|1673.2|1673.8|1673.4|1674|1673.4|1673.6|1673.2|308
1624269470000|2021-06-21 09:57:50|1673.6|1673.2|1673.4|1673|1673.6|1673.4|1673.4|1673|680
1624269480000|2021-06-21 09:58:00|1673.2|1673.2|1673|1672.8|1673.2|1673.2|1672.8|1672.6|615
1624269490000|2021-06-21 09:58:10||1672.6||1672.6||1672.6||1672.4|0
1624269500000|2021-06-21 09:58:20|1673.2|1672.8|1673.8|1673.2|1673.8|1673.4|1673.2|1672.8|212
1624269510000|2021-06-21 09:58:30|1674|1673.4|1673.8|1673.4|1674.2|1673.8|1673.8|1673.4|2000
1624269520000|2021-06-21 09:58:40|1673.6|1673.2|1673|1672.6|1673.6|1673.2|1673|1672.4|355
1624269530000|2021-06-21 09:58:50||1672.4||1672.4||1672.6||1672.4|0
1624269540000|2021-06-21 09:59:00|1672.8|1672.6|1672.6|1672.4|1672.8|1672.6|1672.6|1672.4|90
1624269550000|2021-06-21 09:59:10|1672.8||1672.8||1673||1672.6||167
1624269560000|2021-06-21 09:59:20|1672.6|1672.2|1672|1671.6|1672.6|1672.2|1672|1671.6|1453
1624269570000|2021-06-21 09:59:30|1672.2|1671.8|1672.2|1671.6|1672.2|1672|1672.2|1671.6|0
1624269580000|2021-06-21 09:59:40||1671.8||1671.8||1671.8||1671.8|0
1624269590000|2021-06-21 09:59:50|1672|1671.6|1671.8|1671.6|1672|1671.6|1671.8|1671.6|0
1624269600000|2021-06-21 10:00:00|1672|1671.8|1673|1672.6|1673|1672.8|1672|1671.8|1460
1624269610000|2021-06-21 10:00:10|1672.8||1673||1673||1672.8||0
1624269620000|2021-06-21 10:00:20|1673.2|1672.8|1673.4|1673|1673.6|1673|1673.2|1672.8|845
1624269630000|2021-06-21 10:00:30|1673.6|1672.8|1673.2|1672.8|1673.6|1672.8|1673|1672.6|0
1624269640000|2021-06-21 10:00:40|1673.4|1673|1673|1672.6|1673.4|1673|1672.8|1672.6|933
1624269650000|2021-06-21 10:00:50|1673.2|1672.8|1673.4|1673|1673.4|1673|1673.2|1672.8|0
1624269660000|2021-06-21 10:01:00|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|0
1624269670000|2021-06-21 10:01:10|1673|1672.8|1673|1672.6|1673|1672.8|1673|1672.6|1139
1624269680000|2021-06-21 10:01:20||1672.8||1672.8||1672.8||1672.8|0
1624269690000|2021-06-21 10:01:30|1673.2|1673|1673.8|1673.2|1673.8|1673.4|1673.2|1673|1281
1624269700000|2021-06-21 10:01:40|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.4|1673.4|0
1624269710000|2021-06-21 10:01:50|1673.4|1673.2|1673.4|1673.2|1673.4|1673.2|1673.4|1673.2|211
1624269720000|2021-06-21 10:02:00|1673.2|1673|1672.8|1672.4|1673.2|1673|1672.8|1672.4|598
1624269730000|2021-06-21 10:02:10|1673|1672.6|1673|1672.6|1673.6|1673.2|1673|1672.6|3074
1624269750000|2021-06-21 10:02:30|1672.8|1672.4|1672.6|1672.4|1672.8|1672.4|1672.6|1672.4|212
1624269760000|2021-06-21 10:02:40|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.4|1672|363
1624269770000|2021-06-21 10:02:50||1671.8||1671.8||1672||1671.8|0
1624269780000|2021-06-21 10:03:00|1672.2|1671.6|1671.2|1670.8|1672.2|1671.6|1671.2|1670.8|2472
1624269790000|2021-06-21 10:03:10|1671|1671|1671|1670.8|1671|1671|1671|1670.8|0
1624269800000|2021-06-21 10:03:20|1671.2|1670.6|1670.8|1670.6|1671.2|1670.6|1670.8|1670.6|321
1624269810000|2021-06-21 10:03:30|1671|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|2277
1624269840000|2021-06-21 10:04:00|1671.2|1670.8|1670.6|1670.4|1671.8|1671.6|1670.4|1670|3007
1624269850000|2021-06-21 10:04:10|1670.8|1670.6|1671.4|1670.8|1671.4|1671|1670.8|1670.6|4671
1624269860000|2021-06-21 10:04:20|1671.6|1671|1672.4|1672|1672.4|1672|1671.6|1671|537
1624269870000|2021-06-21 10:04:30|1672.2|1671.8|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|0
1624269880000|2021-06-21 10:04:40|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.4|1671.2|0
1624269890000|2021-06-21 10:04:50|1672|1671.6|1672.2|1671.6|1672.2|1671.8|1672|1671.6|210
1624269900000|2021-06-21 10:05:00|1672|1671.4|1671.8|1671.4|1672|1671.6|1671.4|1671|349
1624269910000|2021-06-21 10:05:10|1671.6|1671.2|1671.2|1670.6|1671.6|1671.2|1671|1670.6|1072
1624269920000|2021-06-21 10:05:20|1671.4|1670.8|1671.6|1671|1671.6|1671.2|1671.4|1670.8|300
1624269930000|2021-06-21 10:05:30|1671.4|1671.2|1672.6|1672|1672.6|1672.2|1671.4|1671.2|151
1624269940000|2021-06-21 10:05:40|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1671.8|0
1624269950000|2021-06-21 10:05:50|1672.2|1671.8|1672|1671.8|1672.2|1671.8|1672|1671.8|5
1624269960000|2021-06-21 10:06:00|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|210
1624269970000|2021-06-21 10:06:10|1671.6|1671.2|1671.6|1671|1671.6|1671.2|1671.4|1671|2
1624269980000|2021-06-21 10:06:20|1671.4|1670.8|1671|1670.6|1671.4|1670.8|1671|1670.6|2
1624269990000|2021-06-21 10:06:30|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1671.2|1670.8|97
1624270000000|2021-06-21 10:06:40|1671|1670.6|1671|1670.4|1671|1670.6|1670.8|1670.4|2
1624270010000|2021-06-21 10:06:50|1670.8|1670.2|1670.4|1670|1670.8|1670.4|1670.2|1670|699
1624270020000|2021-06-21 10:07:00|1670.6|1670.2|1670.2|1670|1670.8|1670.6|1670.2|1669.8|4263
1624270030000|2021-06-21 10:07:10|1670.4|1670.2|1670.2|1669.8|1670.6|1670.2|1670.2|1669.8|4082
1624270040000|2021-06-21 10:07:20|1670|1669.6|1669.8|1669.4|1670|1669.8|1669.8|1669.4|961
1624270050000|2021-06-21 10:07:30||1669.6||1669.2||1669.6||1669.2|0
1624270060000|2021-06-21 10:07:40|1669.6||1669.4||1669.6||1669.4||180
1624270070000|2021-06-21 10:07:50|1669.2|1669|1669.6|1669.2|1669.6|1669.2|1669.2|1669|502
1624270080000|2021-06-21 10:08:00||1669.4||1669.2||1669.4||1669.2|1114
1624270090000|2021-06-21 10:08:10|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.2|1669|2
1624270100000|2021-06-21 10:08:20|1669.2|1668.8|1669.2|1668.4|1669.4|1668.8|1668.6|1668.4|1884
1624270110000|2021-06-21 10:08:30|1669.4|1668.6|1669.2|1668.8|1669.4|1669|1669.2|1668.6|1279
1624270120000|2021-06-21 10:08:40|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|523
1624270130000|2021-06-21 10:08:50|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|2831
1624270140000|2021-06-21 10:09:00|1668.6||1668.6||1668.6||1668.6||0
1624270150000|2021-06-21 10:09:10|1668.4|1667.8|1667.6|1667.4|1668.4|1667.8|1667.6|1667.2|1849
1624270160000|2021-06-21 10:09:20|1667.8|1667.6|1668.2|1667.6|1668.2|1667.6|1667.8|1667.6|494
1624270170000|2021-06-21 10:09:30|1668|1666.8|1667|1666.8|1668|1667|1666.8|1666.6|20859
1624270180000|2021-06-21 10:09:40|1667.2|1667|1667.8|1667.4|1667.8|1667.4|1667.2|1667|1938
1624270190000|2021-06-21 10:09:50|1667.6|1667.2|1667.4|1666.8|1667.6|1667.2|1667.4|1666.8|4
1624270200000|2021-06-21 10:10:00|1667.2|1667|1667.2|1666.8|1667.2|1667|1666.8|1666.4|3130
1624270210000|2021-06-21 10:10:10|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.4|2546
1624270220000|2021-06-21 10:10:20|1667|1667|1667.4|1667|1667.4|1667.2|1667|1666.6|4277
1624270230000|2021-06-21 10:10:30|1667.6|1667.2|1667.6|1667.2|1667.8|1667.6|1667.6|1667|4140
1624270240000|2021-06-21 10:10:40||1667||1667||1667||1667|0
1624270250000|2021-06-21 10:10:50|1667.4|1666.8|1667|1666.6|1667.4|1666.8|1667|1666.6|0
1624270260000|2021-06-21 10:11:00|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|1718
1624270270000|2021-06-21 10:11:10|1666.6|1666.6|1666.6|1666.4|1666.6|1666.6|1666.6|1666.4|1220
1624270280000|2021-06-21 10:11:20|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.4|1666|2
1624270290000|2021-06-21 10:11:30||1666.2||1666||1666.2||1666|0
1624270300000|2021-06-21 10:11:40|1666.6|1666.2|1667.8|1667.6|1668|1667.6|1666.6|1666.2|2864
1624270310000|2021-06-21 10:11:50||1667.4||1667.2||1667.4||1667.2|200
1624270320000|2021-06-21 10:12:00|1667.6|1667|1667.2|1666.8|1667.6|1667|1667.2|1666.8|210
1624270330000|2021-06-21 10:12:10|1667|1667|1667.2|1666.8|1667.2|1667|1667|1666.8|330
1624270340000|2021-06-21 10:12:20|1667|1666.6|1666.8|1666.2|1667|1666.6|1666.8|1666.2|19
1624270350000|2021-06-21 10:12:30|1666.6|1666.4|1666.4|1666|1666.8|1666.6|1666.2|1666|1869
1624270360000|2021-06-21 10:12:40|1666.2||1666.2||1666.2||1666.2||0
1624270370000|2021-06-21 10:12:50|1666.4|1665.8|1666.2|1665.8|1666.4|1666|1666|1665.8|31932
1624270380000|2021-06-21 10:13:00|1666|1665.6|1666.6|1666|1666.6|1666.2|1665.6|1665.4|2957
1624270390000|2021-06-21 10:13:10|1666.4|1665.8|1666.2|1665.6|1666.4|1665.8|1666.2|1665.4|502
1624270400000|2021-06-21 10:13:20|1666|1665.4|1665.6|1665.2|1666|1665.6|1665.4|1665|838
1624270410000|2021-06-21 10:13:30|1665.8|1665.4|1665.4|1665.2|1665.8|1665.4|1665.4|1665.2|1022
1624270420000|2021-06-21 10:13:40|1665.2|1665|1664.6|1664.4|1665.2|1665|1664.4|1664.2|4925
1624270440000|2021-06-21 10:14:00|1664.4|1664.2|1664.6|1664.4|1664.6|1664.4|1664.4|1664.2|304
1624270450000|2021-06-21 10:14:10|||||||||661
1624270460000|2021-06-21 10:14:20|1664.8|1664.6|1666|1665.6|1667.2|1666.6|1664.8|1664.6|10524
1624270470000|2021-06-21 10:14:30|1665.8|1665.2|1665.8|1665.2|1665.8|1665.4|1665.2|1664.8|3384
1624270480000|2021-06-21 10:14:40|1665.6|1665|1665.4|1664.8|1665.6|1665|1665.4|1664.8|0
1624270490000|2021-06-21 10:14:50|1665.2|1664.6|1665.6|1665.2|1665.8|1665.2|1664.8|1664.4|1708
1624270500000|2021-06-21 10:15:00|1665.4|1665|1666|1665.6|1666|1665.6|1665.4|1664.8|303
1624270510000|2021-06-21 10:15:10|1666.2|1665.8|1666.8|1666.4|1666.8|1666.4|1666.2|1665.8|500
1624270520000|2021-06-21 10:15:20|1666.6|1666.2|1667|1666.4|1667|1666.4|1666.4|1666|211
1624270530000|2021-06-21 10:15:30|1666.8|1666.2|1666.4|1665.8|1666.8|1666.2|1666.2|1665.6|1482
1624270540000|2021-06-21 10:15:40|1666.2||1666.2||1666.2||1666.2||0
1624270550000|2021-06-21 10:15:50|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1665.8|1665.6|211
1624270560000|2021-06-21 10:16:00|1666.4|1666|1666.4|1666.2|1666.4|1666.2|1666.4|1666|211
1624270570000|2021-06-21 10:16:10|1666.6|1666.4|1666.6|1666.2|1667.2|1666.8|1666.6|1666.2|104
1624270580000|2021-06-21 10:16:20|1666.8|1666|1666.6|1666.2|1666.8|1666.2|1666.4|1666|4135
1624270590000|2021-06-21 10:16:30|1666.4|1666.4|1666.4|1666.2|1666.6|1666.4|1666.4|1666.2|0
1624270600000|2021-06-21 10:16:40|1666.6|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|213
1624270610000|2021-06-21 10:16:50|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|211
1624270620000|2021-06-21 10:17:00|1666.4|1666.4|1666.4|1666.2|1666.4|1666.4|1666.4|1666.2|0
1624270630000|2021-06-21 10:17:10|1666.2|1666|1666.4|1665.8|1666.4|1666|1665.8|1665.6|294
1624270640000|2021-06-21 10:17:20|1666.2||1666||1666.2||1666||0
1624270650000|2021-06-21 10:17:30|1665.8|1665.6|1665.4|1665.2|1665.8|1665.6|1665.4|1665.2|105
1624270660000|2021-06-21 10:17:40|1665.6|1665.4|1665.6|1665.2|1666|1665.6|1665.6|1665.2|422
1624270670000|2021-06-21 10:17:50|1665.4|1665.4|1666.2|1665.8|1666.2|1665.8|1665.4|1665.4|4486
1624270680000|2021-06-21 10:18:00|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.2|0
1624270690000|2021-06-21 10:18:10||1665.2||1665.4||1665.4||1665.2|0
1624270700000|2021-06-21 10:18:20|1666|1665.6|1666|1665.6|1666.4|1666.2|1666|1665.6|1242
1624270710000|2021-06-21 10:18:30|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|0
1624270720000|2021-06-21 10:18:40|1666|1665.6|1665.8|1665.6|1666.2|1665.6|1665.8|1665.6|211
1624270730000|2021-06-21 10:18:50|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|66
1624270740000|2021-06-21 10:19:00|1665.8|1665.6|1666|1665.4|1666|1665.8|1665.8|1665.4|883
1624270750000|2021-06-21 10:19:10||1665.6||1665.6||1665.6||1665.6|60
1624270760000|2021-06-21 10:19:20|1665.8|1665.8|1665.8|1665.4|1665.8|1665.8|1665.8|1665.4|554
1624270770000|2021-06-21 10:19:30|1666|1665.6|1666.4|1666|1666.4|1666|1666|1665.6|100
1624270780000|2021-06-21 10:19:40|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1041
1624270790000|2021-06-21 10:19:50|1666.4|1666|1666.2|1666|1666.4|1666|1665.8|1665.4|502
1624270800000|2021-06-21 10:20:00|1666|1665.8|1666.4|1666|1666.4|1666|1666|1665.8|367
1624270810000|2021-06-21 10:20:10|1666.2|1666.2|1666.4|1666|1666.8|1666.6|1666.2|1666|706
1624270820000|2021-06-21 10:20:20|1666.6|1666.2|1667|1666.6|1667|1666.8|1666.6|1666.2|3983
1624270830000|2021-06-21 10:20:30|1666.8|1666.4|1667|1666.4|1667|1666.4|1666.6|1666.4|210
1624270840000|2021-06-21 10:20:40|1666.8|1666.6|1667|1666.6|1667.2|1666.8|1666.8|1666.6|153
1624270850000|2021-06-21 10:20:50|1667.2|1666.8|1667|1666.6|1667.4|1667|1667|1666.6|1076
1624270860000|2021-06-21 10:21:00|1666.8|1666.4|1665.8|1665.4|1666.8|1666.4|1665.8|1665.4|3856
1624270870000|2021-06-21 10:21:10||1665.6||1665.4||1665.6||1665.4|0
1624270880000|2021-06-21 10:21:20|1665.6||1665.6||1665.6||1665.6||0
1624270890000|2021-06-21 10:21:30|1665.4|1665.2|1665.4|1665.2|1665.6|1665.4|1665.2|1665|1113
1624270900000|2021-06-21 10:21:40|1665.6|1665.4|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|711
1624270910000|2021-06-21 10:21:50|1665.6||1665.8||1665.8||1665.6||500
1624270920000|2021-06-21 10:22:00|1665.6|1665.2|1665.8|1665.6|1665.8|1665.6|1665.6|1665.2|150
1624270930000|2021-06-21 10:22:10|1666|1665.8|1665.8|1665.4|1666.2|1666|1665.8|1665.4|1570
1624270940000|2021-06-21 10:22:20|1665.6|1665.6|1665.6|1665.2|1665.6|1665.6|1665.2|1665|1000
1624270950000|2021-06-21 10:22:30|1665.4|1665.4|1665.6|1665.2|1665.6|1665.4|1665.4|1665|619
1624270960000|2021-06-21 10:22:40|1665.8|1665.4|1665.8|1665.4|1666.2|1665.8|1665.6|1665.4|593
1624270970000|2021-06-21 10:22:50||1665.2||1665.4||1665.4||1665.2|0
1624270980000|2021-06-21 10:23:00|1666|1665.6|1665.8|1665.6|1666|1665.6|1665.6|1665.2|1326
1624270990000|2021-06-21 10:23:10|1666|1665.8|1666.4|1666|1666.4|1666|1666|1665.8|0
1624271000000|2021-06-21 10:23:20|1666.2|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666.2|0
1624271010000|2021-06-21 10:23:30|1666.4|1666.4|1666.4|1666|1666.4|1666.4|1666.4|1666|1211
1624271020000|2021-06-21 10:23:40|1666.2|1665.8|1666.2|1666|1666.2|1666|1666|1665.6|1028
1624271030000|2021-06-21 10:23:50|1666|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.6|118
1624271040000|2021-06-21 10:24:00|1666.2|1665.8|1666.4|1665.8|1666.4|1666.2|1666.2|1665.8|500
1624271050000|2021-06-21 10:24:10|1666.2|1665.6|1666|1665.8|1666.2|1665.8|1666|1665.6|0
1624271060000|2021-06-21 10:24:20|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1665.8|211
1624271070000|2021-06-21 10:24:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666|1589
1624271080000|2021-06-21 10:24:40|1666.4||1666.6||1666.6||1666.4||0
1624271090000|2021-06-21 10:24:50||1666.4||1666.4||1666.4||1666.4|0
1624271100000|2021-06-21 10:25:00|1666.4|1666.2|1666.8|1666.4|1667|1666.4|1666.4|1666.2|345
1624271110000|2021-06-21 10:25:10|1666.6|1666.2|1666.6|1666|1666.6|1666.2|1666.4|1666|711
1624271120000|2021-06-21 10:25:20|1666.8|1666.2|1667|1666.6|1667.4|1667|1666.6|1666.2|53
1624271130000|2021-06-21 10:25:30|1667.2|1666.8|1667.6|1667|1667.6|1667.4|1667|1666.6|342
1624271140000|2021-06-21 10:25:40|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667|300
1624271150000|2021-06-21 10:25:50||1667.4||1667.4||1667.4||1667.4|0
1624271160000|2021-06-21 10:26:00|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|907
1624271170000|2021-06-21 10:26:10|1667.4|1667|1667|1666.6|1667.4|1667|1667|1666.6|560
1624271180000|2021-06-21 10:26:20|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.4|3054
1624271190000|2021-06-21 10:26:30|1667.2|1666.8|1666.8|1666.6|1667.2|1666.8|1666.8|1666.6|52
1624271200000|2021-06-21 10:26:40|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.8|0
1624271210000|2021-06-21 10:26:50|1667.4|1667|1667.4|1667|1667.4|1667|1667.4|1667|0
1624271220000|2021-06-21 10:27:00|1667.2|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.6|210
1624271230000|2021-06-21 10:27:10|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|2
1624271240000|2021-06-21 10:27:20|1666.6|1666.4|1666.4|1666|1666.6|1666.4|1666.2|1666|2666
1624271260000|2021-06-21 10:27:40|1666.2||1666.2||1666.2||1666.2||1842
1624271270000|2021-06-21 10:27:50|1666.4||1666.2||1666.4||1666.2||0
1624271280000|2021-06-21 10:28:00|1666.4|1666.2|1666.2|1665.8|1666.4|1666.2|1666|1665.8|1659
1624271290000|2021-06-21 10:28:10|1666|1666|1666.4|1666|1666.4|1666.2|1666|1666|1959
1624271300000|2021-06-21 10:28:20||1666.2||1666||1666.2||1666|3
1624271310000|2021-06-21 10:28:30|1666.2|1665.8|1666.2|1665.6|1666.2|1665.8|1665.8|1665.6|3518
1624271320000|2021-06-21 10:28:40|1666.4|1665.8|1666.8|1666.4|1666.8|1666.4|1666.4|1665.8|1569
1624271340000|2021-06-21 10:29:00|1667|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|229
1624271350000|2021-06-21 10:29:10|1667|1666.8|1667.2|1666.8|1667.2|1667|1667|1666.8|1667
1624271360000|2021-06-21 10:29:20|1667|1666.6|1666.4|1666|1667.2|1666.6|1666.2|1666|2334
1624271390000|2021-06-21 10:29:50|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665.6|2403
1624271400000|2021-06-21 10:30:00|1665.8|1665.4|1667|1666.8|1667|1666.8|1665.6|1665.4|14395
1624271410000|2021-06-21 10:30:10|1667.2|1666.6|1667.2|1666.6|1667.2|1666.6|1667.2|1666.6|0
1624271420000|2021-06-21 10:30:20|1667.4|1666.8|1668|1667.6|1668|1667.6|1667.4|1666.8|4184
1624271430000|2021-06-21 10:30:30|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668|1667.8|1491
1624271440000|2021-06-21 10:30:40|1668|1667.6|1668|1667.8|1668|1667.8|1667.6|1667.4|6201
1624271450000|2021-06-21 10:30:50|1668.2|1668|1668.6|1668.2|1668.8|1668.4|1668.2|1668|1544
1624271460000|2021-06-21 10:31:00|1668.8|1668.4|1669.6|1669.2|1669.6|1669.2|1668.8|1668.4|638
1624271470000|2021-06-21 10:31:10|1669.8|1669.4|1669.6|1669.2|1670|1669.4|1669|1668.8|7903
1624271480000|2021-06-21 10:31:20|1669.8|1669.4|1669.2|1669|1669.8|1669.4|1669.2|1668.8|2545
1624271490000|2021-06-21 10:31:30|1669.4|1669.2|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|210
1624271500000|2021-06-21 10:31:40|1670|1669.6|1670.2|1669.8|1670.4|1670|1670|1669.6|686
1624271510000|2021-06-21 10:31:50|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1670|1669.6|0
1624271520000|2021-06-21 10:32:00|1670|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.6|0
1624271530000|2021-06-21 10:32:10|1669.8|1669.4|1669.8|1669.2|1670|1669.6|1669.6|1669.2|3869
1624271540000|2021-06-21 10:32:20|1669.6|1669|1669.2|1668.8|1669.6|1669|1669|1668.6|0
1624271550000|2021-06-21 10:32:30|1669.4|1668.6|1669.4|1669|1669.4|1669.2|1669.4|1668.6|879
1624271560000|2021-06-21 10:32:40|1669.2|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|203
1624271570000|2021-06-21 10:32:50|1669.2||1669.2||1669.2||1669.2||0
1624271580000|2021-06-21 10:33:00|1669|1668.8|1668.8|1668.2|1669.2|1668.8|1668.8|1668.2|1493
1624271590000|2021-06-21 10:33:10|1668.6|1668.4|1668.4|1668|1668.6|1668.4|1668.4|1668|0
1624271600000|2021-06-21 10:33:20||1668.2||1668.2||1668.2||1668|0
1624271610000|2021-06-21 10:33:30|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|0
1624271620000|2021-06-21 10:33:40|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|508
1624271630000|2021-06-21 10:33:50||1668||1668||1668||1668|1304
1624271640000|2021-06-21 10:34:00|1668.6|1668.2|1668.8|1668.4|1669.6|1669|1668.6|1668.2|1247
1624271650000|2021-06-21 10:34:10|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.4|0
1624271660000|2021-06-21 10:34:20|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|0
1624271670000|2021-06-21 10:34:30|1669.6|1669.2|1669.8|1669.2|1669.8|1669.2|1669.4|1669.2|0
1624271680000|2021-06-21 10:34:40|1669.6||1669.8||1669.8||1669.6||0
1624271690000|2021-06-21 10:34:50|1670|1669.4|1670.2|1669.6|1670.4|1669.6|1670|1669.4|0
1624271700000|2021-06-21 10:35:00|1670.4|1669.8|1670.2|1670|1670.4|1670|1670.2|1669.8|0
1624271710000|2021-06-21 10:35:10|1670.4|1670.2|1671|1670.6|1671|1670.6|1670.2|1670|1828
1624271720000|2021-06-21 10:35:20|1670.8|1670.8|1670.4|1670|1670.8|1670.8|1670.2|1669.8|1386
1624271730000|2021-06-21 10:35:30|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|0
1624271740000|2021-06-21 10:35:40|1670.4|1670|1670|1669.6|1670.4|1670.2|1670|1669.6|3581
1624271750000|2021-06-21 10:35:50|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|0
1624271760000|2021-06-21 10:36:00|1669.6|1669.6|1670.4|1670|1670.6|1670.2|1669.6|1669.6|4674
1624271770000|2021-06-21 10:36:10|1670.6|1669.8|1670.4|1669.8|1670.6|1669.8|1670.4|1669.8|0
1624271780000|2021-06-21 10:36:20|1670.2|1669.6|1669.8|1669.4|1670.2|1669.6|1669.6|1669.2|122
1624271800000|2021-06-21 10:36:40|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|4205
1624271810000|2021-06-21 10:36:50||1669.6||1669.6||1669.6||1669.6|4
1624271820000|2021-06-21 10:37:00|1669.6|1669.4|1670.4|1669.8|1670.4|1669.8|1669.6|1669.4|3015
1624271830000|2021-06-21 10:37:10||1670||1669.8||1670||1669.8|0
1624271840000|2021-06-21 10:37:20|1670.6|1670|1670.6|1670.2|1670.6|1670.2|1670.6|1670|196
1624271850000|2021-06-21 10:37:30|1670.4|1670|1670.4|1670|1670.4|1670|1670.2|1669.8|210
1624271860000|2021-06-21 10:37:40||1669.8||1670||1670||1669.8|0
1624271870000|2021-06-21 10:37:50|1670.2|1669.8|1669.8|1669.4|1670.2|1670|1669.8|1669.4|1139
1624271880000|2021-06-21 10:38:00||1669.6||1669.4||1669.6||1669.4|0
1624271890000|2021-06-21 10:38:10|1669.6|1669.2|1670.2|1670|1670.4|1670|1669.4|1669.2|3117
1624271910000|2021-06-21 10:38:30|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.6|1102
1624271920000|2021-06-21 10:38:40|||||||||17
1624271930000|2021-06-21 10:38:50|1670|1669.8|1670|1669.6|1670|1669.8|1670|1669.6|2
1624271940000|2021-06-21 10:39:00|1670.2|1669.8|1670|1669.8|1670.2|1670|1670|1669.8|200
1624271950000|2021-06-21 10:39:10|1670.2|1670|1670.2|1669.8|1670.2|1670|1670|1669.8|211
1624271960000|2021-06-21 10:39:20|1670|1669.6|1670.2|1669.6|1670.2|1669.8|1669.6|1669.4|571
1624271970000|2021-06-21 10:39:30|1670||1670||1670||1670||0
1624271980000|2021-06-21 10:39:40|1670.2|1669.8|1670|1669.8|1670.2|1669.8|1670|1669.8|100
1624271990000|2021-06-21 10:39:50|1670.2|1670|1670.2|1670|1670.2|1670|1670|1670|1339
1624272000000|2021-06-21 10:40:00|1670|1669.8|1670.2|1669.8|1670.2|1670|1669.6|1669.2|18670
1624272010000|2021-06-21 10:40:10|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.2|1670|3874
1624272020000|2021-06-21 10:40:20|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.4|1670|1866
1624272030000|2021-06-21 10:40:30|1670.8|1670.4|1671.2|1670.8|1671.2|1670.8|1670.8|1670.4|4666
1624272040000|2021-06-21 10:40:40|1671|1670.6|1671.6|1671.2|1671.6|1671.2|1671|1670.6|367
1624272050000|2021-06-21 10:40:50|1671.4||1671.4||1671.4||1671.4||150
1624272060000|2021-06-21 10:41:00|1671.2|1671|1671.2|1670.8|1671.2|1671|1671.2|1670.8|655
1624272070000|2021-06-21 10:41:10|1671.4||1671.4||1671.4||1671.4||0
1624272080000|2021-06-21 10:41:20||1671||1671||1671.2||1671|150
1624272090000|2021-06-21 10:41:30|1671.6|1671.2|1671.8|1671.6|1672|1671.8|1671.6|1671.2|865
1624272100000|2021-06-21 10:41:40||1671.4||1671.4||1671.4||1671.4|198
1624272120000|2021-06-21 10:42:00|1672|1671.6|1673|1672.4|1673.2|1672.8|1672|1671.6|1664
1624272130000|2021-06-21 10:42:10|1672.8|1672.6|1672.4|1672|1672.8|1672.8|1672.2|1671.8|1433
1624272140000|2021-06-21 10:42:20|1672.6|1672.2|1673.2|1672.8|1673.2|1672.8|1672.6|1672.2|1261
1624272150000|2021-06-21 10:42:30|1673|1673|1673.4|1673|1673.4|1673.2|1673|1673|25
1624272160000|2021-06-21 10:42:40|1673.2||1673.2||1673.2||1673.2||2737
1624272170000|2021-06-21 10:42:50|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|4000
1624272180000|2021-06-21 10:43:00|1673.4|1673.4|1673.8|1673.4|1674|1673.6|1673.4|1673.2|1556
1624272190000|2021-06-21 10:43:10|1674||1673.8||1674||1673.8||0
1624272200000|2021-06-21 10:43:20|1673.6|1673.2|1673.8|1673.4|1674|1673.8|1673.6|1673.2|4501
1624272210000|2021-06-21 10:43:30|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.4|300
1624272220000|2021-06-21 10:43:40||1673.6||1673.4||1673.6||1673.4|0
1624272230000|2021-06-21 10:43:50||1673.6||1673.6||1673.6||1673.6|0
1624272240000|2021-06-21 10:44:00|1674|1673.8|1674.2|1674|1674.2|1674|1674|1673.8|947
1624272250000|2021-06-21 10:44:10|||||||||146
1624272260000|2021-06-21 10:44:20|1674|1673.8|1674|1673.4|1674|1673.8|1674|1673.4|1296
1624272270000|2021-06-21 10:44:30|1673.8|1673.2|1673.6|1673.2|1673.8|1673.2|1673.2|1672.8|1525
1624272280000|2021-06-21 10:44:40|1673.4|1673|1673.4|1672.8|1673.4|1673|1673.4|1672.8|125
1624272290000|2021-06-21 10:44:50|1673.2|1673|1673|1672.4|1673.2|1673|1672.8|1672.4|2404
1624272300000|2021-06-21 10:45:00|1673.2|1672.6|1673.6|1673.2|1673.6|1673.4|1673.2|1672.6|1480
1624272310000|2021-06-21 10:45:10|1673.8|1673.4|1674|1673.6|1674|1673.8|1673.8|1673.2|214
1624272320000|2021-06-21 10:45:20|1673.8|1673.4|1673.6|1673.2|1674|1673.4|1673.4|1673|3180
1624272330000|2021-06-21 10:45:30|1674|1673.4|1674|1673.6|1674|1673.8|1674|1673.4|3069
1624272340000|2021-06-21 10:45:40|1673.8|1673.4|1673.8|1673.2|1673.8|1673.4|1673.8|1673.2|0
1624272350000|2021-06-21 10:45:50||1673.4||1673.2||1673.4||1673.2|0
1624272360000|2021-06-21 10:46:00|1673.6|1673|1673|1672.6|1673.6|1673|1672.8|1672.4|12971
1624272370000|2021-06-21 10:46:10|1672.8|1672.4|1672.8|1672.4|1673.2|1672.8|1672.4|1672|1450
1624272380000|2021-06-21 10:46:20|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.6|1672.2|614
1624272390000|2021-06-21 10:46:30|1673|1672.6|1672.8|1672.4|1673|1672.8|1672.8|1672.4|7418
1624272400000|2021-06-21 10:46:40||1672.6||1672.6||1672.6||1672.6|0
1624272410000|2021-06-21 10:46:50|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.4|332
1624272420000|2021-06-21 10:47:00|1673|1672.6|1673|1672.6|1673|1672.8|1673|1672.6|2796
1624272430000|2021-06-21 10:47:10|||||||||150
1624272450000|2021-06-21 10:47:30||1672.8||1672.8||1672.8||1672.8|125
1624272460000|2021-06-21 10:47:40|1672.8|1672.6|1672.8|1672.4|1673.2|1672.8|1672.6|1672.2|6465
1624272470000|2021-06-21 10:47:50|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.4|1672|1925
1624272480000|2021-06-21 10:48:00|1673|1672.6|1673.2|1672.8|1673.2|1673|1673|1672.6|807
1624272490000|2021-06-21 10:48:10|1673.4|1673|1673.6|1673.2|1673.6|1673.4|1673.4|1673|1505
1624272500000|2021-06-21 10:48:20|1673.8|1673.4|1673.4|1673|1673.8|1673.4|1673.4|1673|1323
1624272520000|2021-06-21 10:48:40|1673.2|1672.8|1673.6|1673.2|1673.8|1673.4|1673|1672.8|214
1624272530000|2021-06-21 10:48:50|1673.4|1673|1673|1672.6|1673.4|1673|1673|1672.6|46
1624272540000|2021-06-21 10:49:00|1672.8|1672.4|1672.8|1672.4|1673|1672.8|1672.6|1672.2|3793
1624272550000|2021-06-21 10:49:10|1672.6|1672.2|1671.4|1671|1672.6|1672.2|1671.4|1671|1134
1624272560000|2021-06-21 10:49:20|1671.6|1671.2|1672|1671.6|1672|1671.6|1671.4|1671.2|896
1624272570000|2021-06-21 10:49:30|1672.2|1671.8|1672.4|1672|1672.8|1672.4|1672.2|1671.8|0
1624272580000|2021-06-21 10:49:40|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672|1671.8|47
1624272590000|2021-06-21 10:49:50|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1672|0
1624272600000|2021-06-21 10:50:00|1672.2|1671.8|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|1274
1624272610000|2021-06-21 10:50:10|1672.8|1672.4|1672.8|1672.2|1672.8|1672.4|1672.8|1672.2|0
1624272620000|2021-06-21 10:50:20|1673|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|0
1624272630000|2021-06-21 10:50:30|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|175
1624272640000|2021-06-21 10:50:40|1672.8|1672.4|1672.6|1672.4|1672.8|1672.4|1672.4|1672|407
1624272650000|2021-06-21 10:50:50||1672.2||1672.2||1672.2||1672.2|0
1624272660000|2021-06-21 10:51:00|1672.8|1672.4|1672.8|1672.4|1673|1672.8|1672.8|1672.4|210
1624272670000|2021-06-21 10:51:10|1673|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|0
1624272680000|2021-06-21 10:51:20|1672.8|1672.4|1672.6|1672.4|1672.8|1672.4|1672.6|1672.4|1013
1624272690000|2021-06-21 10:51:30|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|2
1624272700000|2021-06-21 10:51:40|1672.6|1672.4|1673|1672.4|1673|1672.4|1672.6|1672.4|400
1624272710000|2021-06-21 10:51:50||1672.6||1672.8||1672.8||1672.6|196
1624272720000|2021-06-21 10:52:00|1672.8|1672.6|1672.8|1672.4|1673|1672.6|1672.6|1672.4|761
1624272730000|2021-06-21 10:52:10|1672.6|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1672.2|0
1624272740000|2021-06-21 10:52:20|1672.6|1672.4|1673|1672.8|1673|1672.8|1672.6|1672.4|14528
1624272750000|2021-06-21 10:52:30|||||||||202
1624272770000|2021-06-21 10:52:50|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|344
1624272780000|2021-06-21 10:53:00|1673|1672.6|1673|1672.6|1673|1672.6|1673|1672.4|2310
1624272790000|2021-06-21 10:53:10|1672.8|1672.4|1672.6|1672.4|1672.8|1672.4|1672.6|1672.4|379
1624272800000|2021-06-21 10:53:20|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|165
1624272810000|2021-06-21 10:53:30|1673|1672.8|1673.6|1673.2|1673.6|1673.2|1673|1672.8|4410
1624272820000|2021-06-21 10:53:40|1673.4|1673.4|1673.2|1673|1673.4|1673.4|1673.2|1672.8|465
1624272830000|2021-06-21 10:53:50|1673.4|1673.2|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|682
1624272840000|2021-06-21 10:54:00|1673.2|1673|1672.6|1672.4|1673.2|1673|1672.6|1672.2|1443
1624272850000|2021-06-21 10:54:10||1672.2||1672.2||1672.2||1672.2|0
1624272880000|2021-06-21 10:54:40|1673|1672.4|1673.2|1672.8|1673.2|1672.8|1672.8|1672.4|6895
1624272890000|2021-06-21 10:54:50|1673|1672.6|1672.4|1672|1673.2|1672.6|1672.2|1672|2732
1624272900000|2021-06-21 10:55:00|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|488
1624272910000|2021-06-21 10:55:10|1672.4|1672|1672.2|1672|1672.6|1672.2|1672.2|1672|0
1624272920000|2021-06-21 10:55:20|1672.4|1672.2|1672.2|1672|1672.8|1672.4|1672.2|1672|403
1624272940000|2021-06-21 10:55:40|1672|1671.8|1672|1671.4|1672|1671.8|1672|1671.4|2
1624272950000|2021-06-21 10:55:50|1671.8|1671.6|1671.6|1671.4|1671.8|1671.6|1671.6|1671.4|453
1624272960000|2021-06-21 10:56:00|1671.8||1672||1672||1671.8||0
1624272970000|2021-06-21 10:56:10|1672.2|1671.6|1672.2|1672|1672.2|1672|1672.2|1671.6|1694
1624272980000|2021-06-21 10:56:20|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|571
1624272990000|2021-06-21 10:56:30||1672.4||1672.4||1672.4||1672.4|300
1624273000000|2021-06-21 10:56:40||1672.2||1672.2||1672.2||1672.2|0
1624273010000|2021-06-21 10:56:50|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|210
1624273030000|2021-06-21 10:57:10|1672.6|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|1080
1624273040000|2021-06-21 10:57:20|1672.6|1672.6|1672.6|1672.4|1672.6|1672.6|1672.6|1672.4|13
1624273050000|2021-06-21 10:57:30|1672.8|1672.6|1673|1672.8|1673|1672.8|1672.8|1672.6|988
1624273060000|2021-06-21 10:57:40|1672.8|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.4|614
1624273080000|2021-06-21 10:58:00|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|1119
1624273090000|2021-06-21 10:58:10|1672.4|1672|1672.2|1671.8|1672.4|1672|1672.2|1671.8|1672
1624273100000|2021-06-21 10:58:20|1672|1672|1672|1671.8|1672|1672|1672|1671.8|234
1624273120000|2021-06-21 10:58:40|1672.2|1672|1671.4|1671|1672.4|1672.2|1671.4|1671|3387
1624273130000|2021-06-21 10:58:50|1671.2||1671.2||1671.2||1671.2||0
1624273140000|2021-06-21 10:59:00|1671.4|1671.2|1671.4|1671|1671.8|1671.6|1671.4|1670.8|11894
1624273150000|2021-06-21 10:59:10|1671.2|1670.8|1671.4|1671|1671.4|1671|1671|1670.8|300
1624273170000|2021-06-21 10:59:30|1671.2|1670.8|1670.8|1670.4|1671.2|1670.8|1670.8|1670.4|212
1624273180000|2021-06-21 10:59:40|1670.6|1670.2|1670.6|1670.2|1670.8|1670.6|1670.6|1670|7386
1624273190000|2021-06-21 10:59:50|1670.8|1670.4|1670.6|1670.2|1671|1670.8|1670.4|1670.2|1012
1624273200000|2021-06-21 11:00:00|1670.8|1670.4|1670.6|1670.2|1671|1670.8|1670.4|1670.2|4785
1624273210000|2021-06-21 11:00:10|1670.4|1670.4|1671|1670.8|1671.2|1671|1670.4|1670.4|2257
1624273220000|2021-06-21 11:00:20|1671.2|1671|1671.8|1671.4|1671.8|1671.4|1671.2|1671|2449
1624273230000|2021-06-21 11:00:30|1671.6|1671.2|1671.2|1670.8|1671.6|1671.4|1671.2|1670.8|1768
1624273240000|2021-06-21 11:00:40|1671|1670.6|1671|1670.6|1671|1670.6|1671|1670.6|0
1624273250000|2021-06-21 11:00:50||1670.8||1670.8||1670.8||1670.8|0
1624273260000|2021-06-21 11:01:00|||||||||110
1624273270000|2021-06-21 11:01:10|1671.2|1671|1671.2|1670.8|1671.4|1671.2|1671.2|1670.8|710
1624273280000|2021-06-21 11:01:20|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|0
1624273290000|2021-06-21 11:01:30|1671.6|1670.8|1671.6|1671|1671.6|1671.2|1671.6|1670.8|0
1624273300000|2021-06-21 11:01:40|1671.4|1670.8|1671.2|1670.8|1671.4|1670.8|1671.2|1670.8|0
1624273310000|2021-06-21 11:01:50|1671|1670.6|1670.6|1670.2|1671|1670.6|1670.6|1670.2|371
1624273320000|2021-06-21 11:02:00|1670.8|1670.4|1671.6|1671.2|1671.6|1671.2|1670.8|1670.4|2934
1624273330000|2021-06-21 11:02:10|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|0
1624273340000|2021-06-21 11:02:20|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|2
1624273360000|2021-06-21 11:02:40|1671.8|1671.4|1671.8|1671.2|1671.8|1671.6|1671.8|1671.2|210
1624273370000|2021-06-21 11:02:50|1671.6|1671.4|1672|1671.6|1672|1671.8|1671.4|1671.2|1417
1624273380000|2021-06-21 11:03:00||1671.8||1671.8||1671.8||1671.8|0
1624273400000|2021-06-21 11:03:20|1672.2|1672|1672.2|1671.8|1672.4|1672|1672.2|1671.8|636
1624273410000|2021-06-21 11:03:30|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|251
1624273430000|2021-06-21 11:03:50|1672|1671.6|1672.2|1672|1672.2|1672|1672|1671.6|1628
1624273440000|2021-06-21 11:04:00|1672.4|1672.2|1673.2|1672.8|1673.2|1673|1672.4|1672.2|5075
1624273450000|2021-06-21 11:04:10|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1673|0
1624273460000|2021-06-21 11:04:20|1673.2||1673.4||1673.4||1673.2||944
1624273470000|2021-06-21 11:04:30|1673.2|1672.8|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|546
1624273480000|2021-06-21 11:04:40|1673.2|1672.6|1673.4|1673|1673.4|1673|1673.2|1672.6|4154
1624273490000|2021-06-21 11:04:50|1673.6|1673.2|1673.6|1673.2|1673.6|1673.4|1673.6|1673.2|0
1624273500000|2021-06-21 11:05:00|1673.4||1673.4||1673.4||1673.4||2
1624273510000|2021-06-21 11:05:10|1673.6|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|1186
1624273540000|2021-06-21 11:05:40|1674|1673.6|1674.8|1674.4|1674.8|1674.4|1674|1673.6|3549
1624273550000|2021-06-21 11:05:50|1675|1674.6|1674.8|1674.4|1675.6|1675.2|1674.8|1674.4|42755
1624273560000|2021-06-21 11:06:00|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.2|1673.8|1125
1624273570000|2021-06-21 11:06:10|1674.4|1674|1674.6|1674.2|1674.8|1674.4|1674|1673.8|7376
1624273580000|2021-06-21 11:06:20|1674.4|1674|1674.2|1673.8|1674.4|1674|1674.2|1673.8|0
1624273590000|2021-06-21 11:06:30|1674||1674||1674||1674||1306
1624273600000|2021-06-21 11:06:40|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.8|1673.4|2
1624273610000|2021-06-21 11:06:50|1674|1673.8|1674|1673.8|1674.2|1673.8|1674|1673.8|708
1624273620000|2021-06-21 11:07:00|1673.8|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|1713
1624273630000|2021-06-21 11:07:10|1673.6|1673.4|1673.4|1673|1673.6|1673.4|1673.4|1673|992
1624273640000|2021-06-21 11:07:20|1673.2|1672.8|1672.6|1672.2|1673.2|1672.8|1672.6|1672.2|201
1624273650000|2021-06-21 11:07:30|1672.4|1672.4|1672.6|1672.4|1672.6|1672.4|1672.4|1672|1176
1624273660000|2021-06-21 11:07:40|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.8|1672.4|303
1624273670000|2021-06-21 11:07:50|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.4|210
1624273680000|2021-06-21 11:08:00|1672.6|1672.2|1672.8|1672.4|1672.8|1672.4|1672.4|1672|377
1624273690000|2021-06-21 11:08:10|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|0
1624273700000|2021-06-21 11:08:20|1672.8|1672.4|1672.8|1672.4|1673|1672.8|1672.8|1672.4|1473
1624273710000|2021-06-21 11:08:30|1672.6|1672.2|1672|1671.8|1672.6|1672.2|1672|1671.6|145
1624273720000|2021-06-21 11:08:40|1671.8|1671.6|1671.4|1671|1671.8|1671.6|1671.4|1671|210
1624273730000|2021-06-21 11:08:50|1671.2|1670.8|1671.4|1671|1671.4|1671.2|1671.2|1670.8|374
1624273740000|2021-06-21 11:09:00|1671.2|1670.8|1671.2|1670.8|1671.2|1670.8|1671.2|1670.8|2
1624273750000|2021-06-21 11:09:10|1671.4|1671|1671.8|1671.4|1671.8|1671.6|1671.4|1671|1986
1624273760000|2021-06-21 11:09:20|1672|1671.6|1672|1671.8|1672|1671.8|1672|1671.6|0
1624273770000|2021-06-21 11:09:30|1671.8|1671.6|1671.6|1671.4|1671.8|1671.6|1671.4|1671.2|3360
1624273780000|2021-06-21 11:09:40||1671.2||1671.2||1671.4||1671.2|300
1624273790000|2021-06-21 11:09:50|1672|1671.4|1672|1671.6|1672|1671.8|1671.8|1671.4|9798
1624273800000|2021-06-21 11:10:00|1671.8|1671.2|1671.6|1671.2|1672|1671.2|1671.4|1671|4164
1624273810000|2021-06-21 11:10:10|1671.4|1671.4|1671.2|1670.6|1671.4|1671.4|1670.8|1670.4|2587
1624273820000|2021-06-21 11:10:20|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|480
1624273830000|2021-06-21 11:10:30|1670.8|1670.4|1670.4|1670|1670.8|1670.6|1670.4|1670|528
1624273840000|2021-06-21 11:10:40|1670.2|1670.2|1670.4|1670|1670.4|1670.2|1670.2|1670|0
1624273850000|2021-06-21 11:10:50||1670.2||1670||1670.2||1670|420
1624273860000|2021-06-21 11:11:00|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|1341
1624273870000|2021-06-21 11:11:10|1670||1670||1670||1670||125
1624273890000|2021-06-21 11:11:30|1670.2|1670|1670.8|1670.4|1670.8|1670.4|1670.2|1670|1191
1624273900000|2021-06-21 11:11:40|1670.6|1670.2|1670.4|1669.8|1670.6|1670.2|1670.2|1669.8|554
1624273910000|2021-06-21 11:11:50|1670.6|1670.2|1670.4|1670|1670.6|1670.4|1670.4|1670|533
1624273920000|2021-06-21 11:12:00|1670.6|1670.2|1671.4|1670.8|1671.4|1670.8|1670.6|1670.2|644
1624273930000|2021-06-21 11:12:10|1671.2|1671|1671.8|1671.4|1671.8|1671.4|1671.2|1671|1232
1624273940000|2021-06-21 11:12:20||1671.2||1671.2||1671.2||1671.2|0
1624273950000|2021-06-21 11:12:30||1671.4||1671.4||1671.4||1671.2|0
1624273970000|2021-06-21 11:12:50|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|0
1624273980000|2021-06-21 11:13:00|1671.6||1671.6||1671.6||1671.6||0
1624273990000|2021-06-21 11:13:10|1671.4|1671|1672.6|1672.2|1672.6|1672.2|1671.2|1670.8|19094
1624274000000|2021-06-21 11:13:20|1672.4|1672|1671.8|1671.4|1672.4|1672|1671.8|1671.4|0
1624274010000|2021-06-21 11:13:30|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|10
1624274020000|2021-06-21 11:13:40|1671.6|1671.6|1672.6|1672.2|1672.6|1672.4|1671.6|1671.6|8292
1624274030000|2021-06-21 11:13:50|1672.4|1672|1672|1671.6|1672.4|1672|1671.8|1671.4|4177
1624274040000|2021-06-21 11:14:00|1671.8|1671.4|1671.8|1671.6|1672|1671.8|1671.6|1671.4|5771
1624274050000|2021-06-21 11:14:10|1672||1672||1672||1672||0
1624274060000|2021-06-21 11:14:20|1671.8|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.6|1034
1624274070000|2021-06-21 11:14:30|1672.4|1671.6|1672.2|1671.8|1672.4|1672.2|1672.2|1671.6|6293
1624274080000|2021-06-21 11:14:40|1672|1671.6|1672|1671.6|1672|1671.6|1671.6|1671.4|2313
1624274090000|2021-06-21 11:14:50||1671.8||1671.8||1671.8||1671.8|0
1624274100000|2021-06-21 11:15:00|1672.2|1672|1673|1672.6|1673|1672.6|1672.2|1672|9762
1624274110000|2021-06-21 11:15:10|1672.8|1672.4|1672.4|1672.2|1672.8|1672.4|1672.4|1672.2|3078
1624274120000|2021-06-21 11:15:20|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|251
1624274130000|2021-06-21 11:15:30|||||||||200
1624274140000|2021-06-21 11:15:40|1673|1672.4|1672.2|1672|1673|1672.4|1672.2|1672|3183
1624274150000|2021-06-21 11:15:50|1672|1671.8|1672.2|1672|1672.2|1672|1672|1671.8|2538
1624274160000|2021-06-21 11:16:00|1672.4|1672.2|1672.2|1672|1672.6|1672.4|1672.2|1672|2104
1624274170000|2021-06-21 11:16:10|1672|1671.8|1672.4|1672|1672.4|1672.2|1672|1671.8|1062
1624274190000|2021-06-21 11:16:30|1672.2|1671.8|1672.4|1672.2|1672.4|1672.2|1672.2|1671.8|1188
1624274200000|2021-06-21 11:16:40|1672.2|1672|1672.2|1672|1672.2|1672|1672.2|1671.8|74
1624274210000|2021-06-21 11:16:50|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|181
1624274220000|2021-06-21 11:17:00|1672.2|1672|1672.2|1672|1672.2|1672|1672.2|1672|140
1624274230000|2021-06-21 11:17:10|||||||||92
1624274240000|2021-06-21 11:17:20|1672.4|1672.2|1672.4|1672|1672.6|1672.4|1672.4|1672|3632
1624274250000|2021-06-21 11:17:30|1672.2|1671.8|1671|1670.6|1672.2|1671.8|1671|1670.6|2836
1624274260000|2021-06-21 11:17:40|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671.2|1670.8|220
1624274280000|2021-06-21 11:18:00|1671.2|1671|1671.6|1671.2|1671.6|1671.4|1671.2|1670.8|3602
1624274290000|2021-06-21 11:18:10|1672|1671.8|1672|1671.8|1672.2|1672|1671.8|1671.6|7218
1624274300000|2021-06-21 11:18:20|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|418
1624274310000|2021-06-21 11:18:30|1672|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.6|0
1624274330000|2021-06-21 11:18:50|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|802
1624274340000|2021-06-21 11:19:00|1671.6|1671.4|1672.2|1672|1672.4|1672|1671.6|1671.4|6410
1624274350000|2021-06-21 11:19:10|1672.4|1671.8|1672.6|1672.2|1672.6|1672.2|1672.4|1671.8|534
1624274360000|2021-06-21 11:19:20|1672.8|1672.4|1671.8|1671.6|1673|1672.6|1671.8|1671.6|5458
1624274370000|2021-06-21 11:19:30|1671.6|1671.4|1671.4|1671|1671.8|1671.4|1671.4|1671|1556
1624274380000|2021-06-21 11:19:40|1671.6|1671.2|1671.8|1671.4|1671.8|1671.6|1671.6|1671.2|981
1624274390000|2021-06-21 11:19:50|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.6|1671.2|900
1624274400000|2021-06-21 11:20:00|1671.4|1671|1671.2|1671|1671.4|1671|1671|1670.8|830
1624274410000|2021-06-21 11:20:10|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.4|1671|210
1624274420000|2021-06-21 11:20:20||1671.2||1671.2||1671.2||1671|0
1624274430000|2021-06-21 11:20:30|1671.6|1671.4|1672.2|1672|1672.2|1672|1671.6|1671.4|5292
1624274440000|2021-06-21 11:20:40|1672|1671.8|1671.8|1671.4|1672|1671.8|1671.6|1671.4|862
1624274450000|2021-06-21 11:20:50|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|0
1624274460000|2021-06-21 11:21:00|1671.4|1671.4|1671.4|1671.2|1671.4|1671.4|1671.4|1671.2|1300
1624274470000|2021-06-21 11:21:10|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|1671.6|1671.2|1228
1624274480000|2021-06-21 11:21:20|1671.4|1671.2|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|3934
1624274500000|2021-06-21 11:21:40|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|235
1624274510000|2021-06-21 11:21:50|1671.6|1671.2|1672|1671.8|1672.2|1671.8|1671.6|1671.2|859
1624274520000|2021-06-21 11:22:00|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.4|1671|2331
1624274530000|2021-06-21 11:22:10|1672|1671.6|1672|1671.8|1672|1671.8|1672|1671.6|500
1624274550000|2021-06-21 11:22:30|1671.8|1671.6|1671.4|1671|1672|1671.6|1671.2|1671|6884
1624274560000|2021-06-21 11:22:40|1671.2|1670.8|1670.6|1670.2|1671.2|1671|1670|1669.8|14688
1624274570000|2021-06-21 11:22:50|1670.8|1670.4|1670.4|1670|1670.8|1670.4|1670.2|1669.8|1774
1624274580000|2021-06-21 11:23:00|1670.6|1670.2|1670.4|1670|1671|1670.8|1670.2|1670|6935
1624274590000|2021-06-21 11:23:10|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.6|2229
1624274600000|2021-06-21 11:23:20|1670|1669.6|1670.6|1670.2|1670.6|1670.4|1669.6|1669|10485
1624274610000|2021-06-21 11:23:30|1670.4|1670.4|1670.2|1669.8|1670.4|1670.4|1670.2|1669.8|1339
1624274620000|2021-06-21 11:23:40|1670.4|1670|1670.6|1670.2|1670.6|1670.4|1670.4|1670|1901
1624274630000|2021-06-21 11:23:50|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|2540
1624274640000|2021-06-21 11:24:00|1670.8|1670.4|1671.6|1671|1671.6|1671.2|1670.8|1670.4|4464
1624274650000|2021-06-21 11:24:10|1671.8|1671.2|1672|1671.8|1672|1671.8|1671.8|1671.2|1400
1624274660000|2021-06-21 11:24:20|1671.8|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|1840
1624274670000|2021-06-21 11:24:30|1671.6|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|2253
1624274680000|2021-06-21 11:24:40|1671.6|1671.2|1671.6|1671|1672|1671.8|1671.4|1671|3483
1624274690000|2021-06-21 11:24:50|1671.4|1670.8|1671|1670.6|1671.4|1670.8|1671|1670.6|328
1624274700000|2021-06-21 11:25:00|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.6|1670.4|1288
1624274710000|2021-06-21 11:25:10|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|210
1624274720000|2021-06-21 11:25:20|1670.8|1670.8|1670.8|1670.4|1670.8|1670.8|1670.8|1670.4|2
1624274730000|2021-06-21 11:25:30|1670.6|1670.2|1669.6|1669.2|1670.6|1670.2|1669.6|1669.2|842
1624274740000|2021-06-21 11:25:40|1669.4|1669|1669.2|1668.6|1669.4|1669.2|1668.8|1668.6|6985
1624274750000|2021-06-21 11:25:50|1669|1668.4|1668.4|1668|1669|1668.4|1668.4|1668|306
1624274760000|2021-06-21 11:26:00|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|1938
1624274770000|2021-06-21 11:26:10|1668|1667.6|1668.2|1668|1668.4|1668|1667.8|1667.4|1348
1624274780000|2021-06-21 11:26:20|1668.4|1668.2|1668.2|1667.8|1668.4|1668.2|1668.2|1667.8|770
1624274790000|2021-06-21 11:26:30|1668.4|1668|1668|1667.6|1668.4|1668|1668|1667.4|0
1624274800000|2021-06-21 11:26:40|1667.8|1667.4|1667.6|1667|1667.8|1667.4|1666.8|1666.4|2618
1624274810000|2021-06-21 11:26:50|1667.4|1666.8|1668|1667.4|1668|1667.4|1666.8|1666.4|1160
1624274820000|2021-06-21 11:27:00|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1668.2|1667.6|5141
1624274830000|2021-06-21 11:27:10|1668.4|1668|1668.4|1668|1668.6|1668|1668.2|1667.8|341
1624274850000|2021-06-21 11:27:30|1668.2|1667.8|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|2069
1624274860000|2021-06-21 11:27:40|1668.6|1668.2|1668.2|1667.8|1668.6|1668.2|1667.8|1667.6|211
1624274870000|2021-06-21 11:27:50|1668|1667.6|1668|1667.4|1668|1667.6|1667.6|1667.2|3561
1624274880000|2021-06-21 11:28:00|1668.2|1667.6|1668.2|1667.8|1668.4|1667.8|1668.2|1667.6|1011
1624274900000|2021-06-21 11:28:20|1668|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|371
1624274910000|2021-06-21 11:28:30|1668|1667.6|1667.8|1667.4|1668|1667.6|1667.8|1667.4|161
1624274920000|2021-06-21 11:28:40|1667.6|1667.2|1666.8|1666.4|1667.6|1667.2|1666.6|1666.4|3108
1624274930000|2021-06-21 11:28:50|1667|1666.6|1667.4|1667|1667.6|1667.2|1666.8|1666.4|3100
1624274940000|2021-06-21 11:29:00|1667.2|1666.8|1667|1666.6|1667.4|1667|1667|1666.6|911
1624274950000|2021-06-21 11:29:10|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|300
1624274960000|2021-06-21 11:29:20|1667.6|1667.4|1667.8|1667.4|1668|1667.6|1667.6|1667.2|3115
1624274970000|2021-06-21 11:29:30|1667.6||1667.6||1667.6||1667.6||0
1624274980000|2021-06-21 11:29:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667|2
1624274990000|2021-06-21 11:29:50|1667.6|1667.4|1667.2|1666.8|1667.6|1667.4|1667|1666.8|807
1624275000000|2021-06-21 11:30:00|1667.4|1667|1667.6|1667|1667.6|1667.2|1667.2|1667|300
1624275010000|2021-06-21 11:30:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.2|1666.8|293
1624275020000|2021-06-21 11:30:20|1667.4||1667.6||1667.6||1667.4||0
1624275030000|2021-06-21 11:30:30|1667.4|1667.4|1667.4|1667.2|1667.4|1667.4|1667.4|1667.2|210
1624275040000|2021-06-21 11:30:40|1667.6|1667.4|1667.2|1666.6|1667.8|1667.4|1667.2|1666.6|1888
1624275050000|2021-06-21 11:30:50|1667|1666.4|1666.6|1666.2|1667|1666.6|1666.4|1666.2|800
1624275060000|2021-06-21 11:31:00|1666.4|1666|1666.2|1666|1666.4|1666|1666.2|1666|163
1624275070000|2021-06-21 11:31:10|1666|1665.8|1666|1665.4|1666|1665.8|1665.8|1665.4|1719
1624275080000|2021-06-21 11:31:20|1666.2|1665.6|1666.2|1665.8|1666.2|1666|1666.2|1665.6|193
1624275090000|2021-06-21 11:31:30|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665|1066
1624275100000|2021-06-21 11:31:40|1666|1665.8|1667.2|1666.6|1667.2|1666.8|1666|1665.6|2828
1624275110000|2021-06-21 11:31:50|1667|1666.4|1666.2|1665.8|1667|1666.4|1666.2|1665.8|3207
1624275120000|2021-06-21 11:32:00|1666|1666|1666|1665.6|1666.2|1666|1666|1665.6|221
1624275130000|2021-06-21 11:32:10|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1666.2|1665.8|1292
1624275160000|2021-06-21 11:32:40|1666|1666|1666.2|1665.8|1666.2|1666|1666|1665.8|214
1624275170000|2021-06-21 11:32:50|1666||1666.2||1666.2||1666||0
1624275180000|2021-06-21 11:33:00|1666.4|1666|1666.8|1666.4|1666.8|1666.6|1666.2|1666|9646
1624275190000|2021-06-21 11:33:10||1666.2||1666.4||1666.4||1666.2|0
1624275200000|2021-06-21 11:33:20||1666.6||1666.6||1666.6||1666.6|0
1624275210000|2021-06-21 11:33:30|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.4|1666.2|3010
1624275220000|2021-06-21 11:33:40|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|164
1624275230000|2021-06-21 11:33:50|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1665.8|1665.4|2212
1624275240000|2021-06-21 11:34:00|1666.4|1666|1666.8|1666.4|1666.8|1666.6|1666.4|1665.8|211
1624275250000|2021-06-21 11:34:10|1666.6||1666.6||1666.6||1666.6||500
1624275260000|2021-06-21 11:34:20|1666.4|1666.2|1666|1665.6|1666.4|1666.2|1665.8|1665.4|1713
1624275300000|2021-06-21 11:35:00|1666.2|1665.8|1666.2|1665.8|1666.4|1666|1666.2|1665.8|151
1624275320000|2021-06-21 11:35:20|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1665.6|1665.4|163
1624275330000|2021-06-21 11:35:30|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.4|1666|556
1624275340000|2021-06-21 11:35:40|1666.4|1666|1666.2|1665.8|1666.4|1666|1666|1665.8|561
1624275360000|2021-06-21 11:36:00|1666.4|1666|1667|1666.6|1667.2|1666.8|1666.4|1665.8|977
1624275380000|2021-06-21 11:36:20|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.6|1666|3928
1624275390000|2021-06-21 11:36:30|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.6|1666.2|508
1624275400000|2021-06-21 11:36:40|1667|1666.6|1667|1666.4|1667.2|1667|1666.8|1666.4|385
1624275410000|2021-06-21 11:36:50|1666.8|1666.2|1666.8|1666.4|1667|1666.6|1666.6|1666.2|0
1624275420000|2021-06-21 11:37:00|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.6|0
1624275430000|2021-06-21 11:37:10|1667.4|1667|1668.2|1667.8|1668.2|1667.8|1667.4|1667|1200
1624275440000|2021-06-21 11:37:20|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|210
1624275450000|2021-06-21 11:37:30|1668.8|1668.4|1668.8|1668.2|1668.8|1668.4|1668.8|1668.2|0
1624275460000|2021-06-21 11:37:40|1668.6|1668.4|1668.6|1668.2|1669|1668.6|1668.6|1668.2|363
1624275470000|2021-06-21 11:37:50||1668||1668||1668.2||1668|0
1624275480000|2021-06-21 11:38:00|1668.4|1667.8|1667.6|1667.4|1668.4|1667.8|1667.4|1667|5453
1624275490000|2021-06-21 11:38:10|1667.8|1667.6|1667.6|1667.2|1668|1667.6|1667.6|1667.2|1432
1624275500000|2021-06-21 11:38:20|1667.8|1667|1667.2|1666.8|1667.8|1667|1667.2|1666.8|0
1624275510000|2021-06-21 11:38:30|1667|1666.6|1667.8|1667.6|1668.2|1668|1666.8|1666.4|18387
1624275520000|2021-06-21 11:38:40|1668|1667.8|1668.8|1668.2|1668.8|1668.2|1668|1667.8|2098
1624275530000|2021-06-21 11:38:50|1668.6|1668.4|1669|1668.4|1669|1668.6|1668.6|1668.4|300
1624275540000|2021-06-21 11:39:00|1668.8|1668.6|1669|1668.4|1669|1668.6|1668.6|1668.4|1635
1624275550000|2021-06-21 11:39:10|1668.8|1668.2|1669|1668.6|1669|1668.6|1668.6|1668.2|200
1624275560000|2021-06-21 11:39:20|1668.8|1668.4|1669.2|1668.8|1669.2|1669|1668.2|1668|9822
1624275570000|2021-06-21 11:39:30|1669.4|1669.2|1670.4|1670.2|1670.4|1670.2|1669.4|1668.8|6158
1624275580000|2021-06-21 11:39:40|1670.6|1670|1670.2|1669.6|1670.6|1670|1670|1669.6|1343
1624275600000|2021-06-21 11:40:00|1670|1669.8|1670.2|1669.8|1670.2|1670|1669.8|1669.6|332
1624275610000|2021-06-21 11:40:10|1670.4|1670|1670.6|1670|1670.8|1670.6|1670.4|1670|0
1624275620000|2021-06-21 11:40:20|1670.4|1669.8|1670|1669.6|1670.4|1670|1670|1669.4|0
1624275630000|2021-06-21 11:40:30|1669.8|1669.4|1669.4|1668.8|1669.8|1669.4|1669.2|1668.8|282
1624275640000|2021-06-21 11:40:40|1669.6|1669|1669.8|1669.2|1669.8|1669.4|1669.6|1669|210
1624275650000|2021-06-21 11:40:50|1669.6|1669|1669.4|1668.8|1669.6|1669|1669.4|1668.8|2
1624275660000|2021-06-21 11:41:00|1669.2|1669|1669.2|1668.6|1669.6|1669.2|1669|1668.6|3948
1624275670000|2021-06-21 11:41:10|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.4|0
1624275680000|2021-06-21 11:41:20|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.8|1668.4|0
1624275690000|2021-06-21 11:41:30|1668.6|1668.2|1667.6|1667.4|1668.6|1668.2|1667.6|1667.4|1134
1624275700000|2021-06-21 11:41:40|1667.8|1667.6|1667.8|1667.4|1668|1667.6|1667.6|1667.4|428
1624275710000|2021-06-21 11:41:50|1668|1667.6|1667|1666.6|1668|1667.6|1667|1666.6|3936
1624275720000|2021-06-21 11:42:00|1667.2|1666.4|1667.2|1666.8|1667.4|1667|1667|1666.4|1415
1624275730000|2021-06-21 11:42:10|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|737
1624275740000|2021-06-21 11:42:20|1667.6||1667.4||1667.6||1667.4||0
1624275750000|2021-06-21 11:42:30|1667.2|1667.2|1667|1666.6|1667.6|1667.2|1667|1666.6|1002
1624275770000|2021-06-21 11:42:50|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666|179
1624275780000|2021-06-21 11:43:00|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.8|1666.4|0
1624275790000|2021-06-21 11:43:10||1666.6||1666.6||1666.6||1666.6|0
1624275810000|2021-06-21 11:43:30|1667.2|1666.8|1667|1666.6|1667.2|1667|1666.8|1666.4|2793
1624275820000|2021-06-21 11:43:40||1666.4||1666.4||1666.4||1666.4|0
1624275830000|2021-06-21 11:43:50|1666.8|1666.2|1666.8|1666.2|1666.8|1666.4|1666.4|1666.2|1134
1624275840000|2021-06-21 11:44:00|1666.6|1666.4|1666|1665.6|1666.6|1666.4|1665.8|1665.6|3486
1624275850000|2021-06-21 11:44:10|1666.2||1666.2||1666.2||1666.2||0
1624275860000|2021-06-21 11:44:20|1666|1665.4|1665.8|1665.4|1666|1665.6|1665.6|1665.4|4835
1624275870000|2021-06-21 11:44:30|1665.6|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.4|392
1624275880000|2021-06-21 11:44:40|1665.6|1665.2|1665.8|1665.6|1665.8|1665.6|1665.6|1665.2|2053
1624275900000|2021-06-21 11:45:00|1666|1665.8|1666.8|1666.4|1666.8|1666.4|1666|1665.8|546
1624275910000|2021-06-21 11:45:10|1666.6|1666.2|1667|1666.6|1667.2|1666.6|1666.4|1666|2795
1624275920000|2021-06-21 11:45:20|1667.2|1666.4|1667|1666.6|1667.2|1666.8|1666.8|1666.4|0
1624275930000|2021-06-21 11:45:30|1667.2|1666.8|1666.6|1666.2|1667.4|1667|1666.4|1666.2|4504
1624275940000|2021-06-21 11:45:40|1666.4|1666|1666.8|1666.2|1666.8|1666.4|1666.2|1665.8|1909
1624275950000|2021-06-21 11:45:50|1666.6|1666.4|1666.4|1666|1666.6|1666.4|1666.4|1666|0
1624275960000|2021-06-21 11:46:00|1666.6|1666.2|1667.2|1666.8|1667.4|1667|1666.6|1666.2|300
1624275970000|2021-06-21 11:46:10|1667|1666.6|1667|1666.4|1667.6|1667.4|1666.6|1666.4|6757
1624275980000|2021-06-21 11:46:20|1666.8|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.2|4422
1624275990000|2021-06-21 11:46:30|1667|1666.6|1667|1666.6|1667.2|1666.8|1666.6|1666.4|1323
1624276000000|2021-06-21 11:46:40|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.2|0
1624276010000|2021-06-21 11:46:50|1666.8|1666.6|1667|1666.6|1667.2|1666.6|1666.8|1666.4|529
1624276020000|2021-06-21 11:47:00|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.8|1666.4|1735
1624276030000|2021-06-21 11:47:10||1666.6||1666.4||1666.6||1666.4|0
1624276040000|2021-06-21 11:47:20|1666.8|1666.6|1666.8|1666.6|1667.2|1666.8|1666.6|1666.6|899
1624276050000|2021-06-21 11:47:30|1667|1666.8|1666.8|1666.4|1667|1666.8|1666.4|1666|3830
1624276070000|2021-06-21 11:47:50|1667|1666.6|1667|1666.4|1667|1666.8|1667|1666.4|0
1624276080000|2021-06-21 11:48:00|1666.8|1666.6|1667|1666.6|1667|1666.6|1666|1665.6|7855
1624276090000|2021-06-21 11:48:10|1666.8|1666.4|1667.6|1667.2|1667.8|1667.6|1666.8|1666.4|8052
1624276100000|2021-06-21 11:48:20|1667.4|1667.4|1667.2|1666.8|1667.4|1667.4|1667|1666.6|15
1624276110000|2021-06-21 11:48:30|1667|1666.6|1666.4|1666|1667|1666.6|1666.4|1666|829
1624276120000|2021-06-21 11:48:40|1666.2|1665.8|1667|1666.4|1667|1666.6|1666.2|1665.8|221
1624276130000|2021-06-21 11:48:50|1666.4|1666.2|1666.2|1665.8|1666.4|1666.2|1666|1665.6|2105
1624276140000|2021-06-21 11:49:00|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.6|0
1624276150000|2021-06-21 11:49:10|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|0
1624276160000|2021-06-21 11:49:20|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|0
1624276170000|2021-06-21 11:49:30||1665.6||1665.6||1665.6||1665.6|196
1624276180000|2021-06-21 11:49:40|1666|1665.8|1665.4|1665.2|1666.2|1665.8|1665.2|1664.8|4864
1624276190000|2021-06-21 11:49:50|1665.6|1665|1665.4|1665|1665.8|1665.2|1665.4|1665|0
1624276200000|2021-06-21 11:50:00||1664.8||1664.8||1664.8||1664.8|0
1624276210000|2021-06-21 11:50:10|1665.2|1664.6|1664.2|1663.6|1665.2|1664.6|1664|1663.6|1623
1624276220000|2021-06-21 11:50:20|1664|1663.8|1664.2|1663.8|1664.2|1664|1664|1663.6|1363
1624276230000|2021-06-21 11:50:30|1664|1663.6|1663.6|1663|1664|1663.6|1663.6|1663|138
1624276240000|2021-06-21 11:50:40|1663.4|1662.8|1663.2|1662.8|1663.4|1662.8|1663.2|1662.8|818
1624276250000|2021-06-21 11:50:50|1663|1662.6|1663|1662.6|1663.2|1663|1662.8|1662.4|2550
1624276260000|2021-06-21 11:51:00|1663.2|1662.4|1663.6|1663|1663.6|1663.2|1662.6|1662.2|696
1624276270000|2021-06-21 11:51:10||1663.2||1663.2||1663.2||1663.2|2
1624276280000|2021-06-21 11:51:20|1663.8|1663.4|1664.6|1664.2|1664.6|1664.4|1663.8|1663.4|3223
1624276290000|2021-06-21 11:51:30|1664.8|1664.4|1665.2|1664.6|1665.4|1664.8|1664.8|1664.2|919
1624276310000|2021-06-21 11:51:50|1665.4|1664.8|1665.2|1664.6|1665.4|1665|1665.2|1664.6|536
1624276320000|2021-06-21 11:52:00|1665.4|1664.8|1665|1664.6|1665.8|1665.4|1664.8|1664.6|2286
1624276330000|2021-06-21 11:52:10|1664.8|1664.4|1664.8|1664.2|1664.8|1664.4|1664.6|1664.2|0
1624276340000|2021-06-21 11:52:20|1665|1664.4|1665.4|1665|1665.4|1665|1665|1664.4|1058
1624276350000|2021-06-21 11:52:30|1665.6|1665.2|1665.8|1665.2|1666|1665.2|1665.4|1665|0
1624276360000|2021-06-21 11:52:40|1665.6|1665.4|1666.2|1665.8|1666.2|1665.8|1665.4|1665.2|1003
1624276370000|2021-06-21 11:52:50|1666.4|1666|1666.8|1666.2|1666.8|1666.6|1666.4|1666|310
1624276380000|2021-06-21 11:53:00|1667|1666.4|1667.2|1666.8|1667.4|1666.8|1667|1666.4|211
1624276390000|2021-06-21 11:53:10|1667|1666.6|1667.6|1667|1667.6|1667|1666.8|1666.4|1759
1624276400000|2021-06-21 11:53:20|1667.4|1667.2|1667.4|1666.8|1667.6|1667.2|1667|1666.8|1938
1624276410000|2021-06-21 11:53:30|1667.2|1666.6|1666.6|1666.2|1667.2|1666.6|1666.4|1666.2|1261
1624276420000|2021-06-21 11:53:40|1666.4|1666|1666.4|1665.8|1666.4|1666|1665.6|1665.4|861
1624276430000|2021-06-21 11:53:50|1666.2|1665.6|1666|1665.4|1666.2|1665.6|1666|1665.4|0
1624276440000|2021-06-21 11:54:00|1666.2|1665.6|1665.8|1665.4|1666.2|1665.8|1665.8|1665.4|197
1624276450000|2021-06-21 11:54:10|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.4|0
1624276460000|2021-06-21 11:54:20||1665.4||1665.6||1665.6||1665.4|0
1624276470000|2021-06-21 11:54:30|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.6|1665.2|849
1624276480000|2021-06-21 11:54:40||1665.4||1665.4||1665.4||1665.4|30
1624276490000|2021-06-21 11:54:50|1665.8|1665.6|1665.6|1665.4|1666|1665.8|1665.6|1665.4|648
1624276500000|2021-06-21 11:55:00|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.4|0
1624276510000|2021-06-21 11:55:10|1665.8|1665.8|1666.2|1666|1666.8|1666.4|1665.8|1665.8|1206
1624276520000|2021-06-21 11:55:20|1666|1665.8|1666.6|1666.2|1667|1666.8|1666|1665.8|2571
1624276530000|2021-06-21 11:55:30|1666.4|1666|1666.8|1666.4|1666.8|1666.4|1666.2|1666|0
1624276540000|2021-06-21 11:55:40|1666.6|1666.2|1666.6|1666|1667|1666.6|1666.4|1666|1311
1624276550000|2021-06-21 11:55:50||1666.2||1666.2||1666.2||1666.2|0
1624276570000|2021-06-21 11:56:10|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.2|1666|1594
1624276580000|2021-06-21 11:56:20|1666.6|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666|215
1624276590000|2021-06-21 11:56:30|1667|1666.6|1667|1666.6|1667|1666.8|1667|1666.4|543
1624276600000|2021-06-21 11:56:40|1666.8|1666.4|1667|1666.6|1667|1666.8|1666.4|1666|1880
1624276610000|2021-06-21 11:56:50|1667.2|1666.8|1667.4|1667|1667.4|1667|1667|1666.6|716
1624276620000|2021-06-21 11:57:00|1667.2|1666.8|1666.6|1666.2|1667.4|1666.8|1666.6|1666.2|0
1624276630000|2021-06-21 11:57:10|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|211
1624276640000|2021-06-21 11:57:20|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.8|1666.4|0
1624276650000|2021-06-21 11:57:30|1667.2|1666.6|1667.2|1666.8|1667.2|1666.8|1667|1666.6|0
1624276660000|2021-06-21 11:57:40|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|0
1624276670000|2021-06-21 11:57:50||1666.8||1666.8||1666.8||1666.8|0
1624276680000|2021-06-21 11:58:00|1666.8|1666.6|1666.8|1666.4|1667|1666.6|1666.6|1666.4|1038
1624276690000|2021-06-21 11:58:10|1666.6|1666.2|1666|1665.4|1666.6|1666.2|1666|1665.4|1402
1624276700000|2021-06-21 11:58:20|1665.8|1665.2|1665.8|1665.4|1666|1665.6|1665.6|1665.2|949
1624276710000|2021-06-21 11:58:30|1665.6|1665.6|1665.8|1665.6|1666|1665.6|1665.6|1665.6|225
1624276720000|2021-06-21 11:58:40|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.2|1665|4142
1624276740000|2021-06-21 11:59:00|1665.6||1665.6||1665.6||1665.6||0
1624276750000|2021-06-21 11:59:10|1665.4|1665.2|1664.4|1664|1665.4|1665.2|1664.4|1664|6518
1624276760000|2021-06-21 11:59:20|1664.6|1664.2|1664.4|1664|1664.8|1664.4|1664.2|1664|3019
1624276770000|2021-06-21 11:59:30|1664.6|1664.2|1664.4|1664.2|1664.8|1664.4|1664.2|1664|854
1624276780000|2021-06-21 11:59:40|1664.6||1664.8||1664.8||1664.6||0
1624276790000|2021-06-21 11:59:50|1664.6||1664.4||1664.6||1664.4||0
1624276800000|2021-06-21 12:00:00|1664.6|1664.4|1664.6|1664.2|1664.6|1664.4|1664.4|1664.2|523
1624276810000|2021-06-21 12:00:10|1664.4||1664.4||1664.4||1664.4||0
1624276820000|2021-06-21 12:00:20|1664.6|1664.4|1665.6|1665.2|1665.6|1665.2|1664.6|1664.4|2813
1624276830000|2021-06-21 12:00:30|1665.4|1665|1665.4|1664.8|1665.4|1665|1665|1664.6|2176
1624276840000|2021-06-21 12:00:40|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|2
1624276850000|2021-06-21 12:00:50|1665|1664.6|1664.6|1664.4|1665|1664.6|1664.6|1664.4|337
1624276860000|2021-06-21 12:01:00|1664.8|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.6|1060
1624276870000|2021-06-21 12:01:10|1665.2|1664.8|1665.4|1665|1666|1665.4|1665.2|1664.8|997
1624276880000|2021-06-21 12:01:20|1665.6|1665.2|1665.8|1665.2|1665.8|1665.2|1665.4|1665.2|0
1624276890000|2021-06-21 12:01:30|1665.6|1665.4|1665.4|1665|1665.8|1665.4|1665.2|1665|972
1624276900000|2021-06-21 12:01:40|1665.2|1665.2|1664.6|1664.2|1665.4|1665.2|1664.6|1664.2|1337
1624276910000|2021-06-21 12:01:50|1664.4|1664.4|1665|1664.4|1665|1664.6|1664.4|1664.2|1041
1624276920000|2021-06-21 12:02:00|1665.2|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.6|240
1624276930000|2021-06-21 12:02:10|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1664.8|1664.6|301
1624276940000|2021-06-21 12:02:20|1664.8|1664.4|1664.2|1664|1664.8|1664.4|1664.2|1663.6|1244
1624276950000|2021-06-21 12:02:30|1664.4|1663.8|1664.6|1664.2|1664.6|1664.2|1664.4|1663.8|212
1624276960000|2021-06-21 12:02:40|1664.8|1664.4|1665|1664.6|1665|1664.6|1664.8|1664.4|0
1624276990000|2021-06-21 12:03:10|1664.8|1664.8|1665.2|1665|1665.4|1665|1664.8|1664.8|528
1624277000000|2021-06-21 12:03:20|1665.4||1665.4||1665.4||1665.4||2100
1624277010000|2021-06-21 12:03:30|1665.6|1665.2|1666.4|1665.8|1666.4|1665.8|1665.4|1665.2|326
1624277030000|2021-06-21 12:03:50|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|0
1624277040000|2021-06-21 12:04:00|1666.4|1666.2|1666.4|1666.2|1666.8|1666.6|1666.4|1666.2|1306
1624277050000|2021-06-21 12:04:10|1666.6|1666.4|1667.2|1666.8|1667.2|1666.8|1666.6|1666.4|497
1624277060000|2021-06-21 12:04:20|1667.4|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|0
1624277070000|2021-06-21 12:04:30|1667.2|1666.8|1667.2|1666.8|1667.4|1666.8|1667|1666.6|1051
1624277080000|2021-06-21 12:04:40|1667|1666.6|1667.4|1667|1667.6|1667.2|1667|1666.6|2075
1624277090000|2021-06-21 12:04:50|1667.8|1667.2|1667.8|1667.4|1668.2|1667.8|1667.8|1667.2|7771
1624277100000|2021-06-21 12:05:00|1668|1667.6|1668|1667.6|1668.4|1667.8|1667.8|1667.4|1187
1624277110000|2021-06-21 12:05:10|1668.2|1667.4|1668.4|1668|1668.4|1668.2|1668.2|1667.4|2
1624277120000|2021-06-21 12:05:20|1668.6|1667.8|1668.4|1668|1668.6|1668.4|1668.2|1667.8|1649
1624277130000|2021-06-21 12:05:30|1668.6|1668.2|1668.2|1668|1668.6|1668.2|1668.2|1668|0
1624277140000|2021-06-21 12:05:40|1668|1667.8|1668.6|1668.2|1669|1668.6|1667.8|1667.6|1272
1624277150000|2021-06-21 12:05:50|1668.4|1668|1667.6|1667.4|1668.4|1668|1667.6|1667.4|1638
1624277160000|2021-06-21 12:06:00|1667.8|1667.6|1667|1666.6|1668|1667.6|1667|1666.6|2504
1624277170000|2021-06-21 12:06:10|1667.2|1666.8|1667.6|1667|1667.6|1667|1667.2|1666.6|371
1624277180000|2021-06-21 12:06:20|1667.4|1666.8|1667.2|1666.6|1667.4|1666.8|1667|1666.6|1514
1624277200000|2021-06-21 12:06:40|1667.4|1666.8|1667.2|1666.8|1667.6|1667.2|1667|1666.8|525
1624277210000|2021-06-21 12:06:50|1667.4|1667|1667.6|1667.4|1667.8|1667.4|1667.4|1667|210
1624277220000|2021-06-21 12:07:00|1667.8|1667.6|1668.2|1667.6|1668.2|1667.8|1667.8|1667.6|69
1624277230000|2021-06-21 12:07:10|1668|1667.4|1667.8|1667.4|1668|1667.4|1667.6|1667.4|386
1624277240000|2021-06-21 12:07:20|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1667.2|1667|613
1624277250000|2021-06-21 12:07:30|1667.6|1667.2|1668|1667.4|1668|1667.6|1667.6|1667.2|0
1624277260000|2021-06-21 12:07:40|1667.8|1667.2|1667.6|1667.2|1667.8|1667.2|1667.6|1667.2|0
1624277270000|2021-06-21 12:07:50|1667.8|1667.4|1668|1667.6|1668.4|1668.2|1667.8|1667.4|8338
1624277280000|2021-06-21 12:08:00|1668.2|1668|1668.6|1668.2|1668.8|1668.4|1668|1667.8|1645
1624277290000|2021-06-21 12:08:10|1668.8|1668|1669|1668.4|1669|1668.6|1668.8|1668|0
1624277300000|2021-06-21 12:08:20|1668.8|1668.2|1668.4|1668|1668.8|1668.2|1668|1667.8|4058
1624277310000|2021-06-21 12:08:30|1668.2|1668.2|1668.6|1668.2|1669|1668.6|1668.2|1668|2229
1624277320000|2021-06-21 12:08:40|1668.4|1668|1668.4|1667.8|1668.4|1668|1668|1667.8|604
1624277330000|2021-06-21 12:08:50|1668.2|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.8|500
1624277340000|2021-06-21 12:09:00|1668.4||1668.2||1668.4||1668.2||0
1624277350000|2021-06-21 12:09:10|1668.4|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668|625
1624277360000|2021-06-21 12:09:20|1668.4|1668|1668.2|1667.6|1668.4|1668|1668|1667.6|288
1624277380000|2021-06-21 12:09:40|1668.4|1667.8|1667.6|1667.2|1668.4|1668|1667.4|1667.2|1875
1624277390000|2021-06-21 12:09:50|1667.4|1667|1667.6|1667.4|1667.6|1667.4|1667.4|1667|210
1624277400000|2021-06-21 12:10:00||1667.2||1667.2||1667.2||1667.2|2
1624277410000|2021-06-21 12:10:10|1667.8|1667.4|1668.6|1668|1668.8|1668.4|1667.8|1667.4|5506
1624277420000|2021-06-21 12:10:20|1668.4|1668.2|1668.4|1668.2|1669|1668.8|1668.4|1668|1340
1624277430000|2021-06-21 12:10:30|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|437
1624277450000|2021-06-21 12:10:50|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.2|1668|1234
1624277460000|2021-06-21 12:11:00|1669|1668.2|1668.2|1668|1669|1668.2|1668.2|1668|2
1624277470000|2021-06-21 12:11:10|1668.4|1668.2|1668.4|1668.2|1668.6|1668.2|1668.4|1668.2|210
1624277480000|2021-06-21 12:11:20|1668.6|1668.4|1669.2|1668.8|1669.4|1669|1668.6|1668.4|729
1624277490000|2021-06-21 12:11:30|1669|1668.6|1669.2|1668.6|1669.2|1668.6|1669|1668.6|0
1624277500000|2021-06-21 12:11:40|1669|1668.8|1668.6|1668.4|1669|1668.8|1668.6|1668.4|1832
1624277510000|2021-06-21 12:11:50|1668.4|1668.2|1668.2|1667.6|1668.6|1668.2|1668.2|1667.6|511
1624277520000|2021-06-21 12:12:00|1668|1667.4|1667.8|1667.4|1668|1667.4|1667.6|1667.2|0
1624277530000|2021-06-21 12:12:10|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.8|1667.4|0
1624277540000|2021-06-21 12:12:20|1667.6|1667.6|1667.8|1667.2|1668|1667.6|1667.6|1667.2|968
1624277550000|2021-06-21 12:12:30|1667.6|1667.4|1667.6|1667.2|1667.8|1667.4|1667.6|1667.2|0
1624277560000|2021-06-21 12:12:40|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.6|1667.2|0
1624277570000|2021-06-21 12:12:50|1667.8||1667.6||1667.8||1667.6||0
1624277590000|2021-06-21 12:13:10|1667.4||1667.6||1667.6||1667.4||0
1624277600000|2021-06-21 12:13:20|1667.4|1667|1666.8|1666.4|1667.4|1667|1666.6|1666.2|2549
1624277610000|2021-06-21 12:13:30|1667|1666.2|1666.4|1666.2|1667|1666.2|1666.4|1666.2|456
1624277620000|2021-06-21 12:13:40|1666.6|1666.4|1666.2|1665.8|1666.8|1666.4|1666.2|1665.8|1273
1624277630000|2021-06-21 12:13:50|1666.4|1666|1667|1666.6|1667|1666.6|1666.4|1666|661
1624277640000|2021-06-21 12:14:00|1667.2|1667|1667.2|1666.8|1667.6|1667.2|1667.2|1666.8|151
1624277660000|2021-06-21 12:14:20|1667|1667|1667.4|1666.8|1667.4|1667|1667|1666.8|528
1624277670000|2021-06-21 12:14:30|1667.2|1667|1667|1666.6|1667.4|1667|1666.8|1666.4|210
1624277680000|2021-06-21 12:14:40|1667.2|1666.8|1667.4|1667|1667.4|1667|1667.2|1666.8|213
1624277690000|2021-06-21 12:14:50|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|0
1624277700000|2021-06-21 12:15:00|1667.4|1667|1667.6|1667.2|1667.6|1667.4|1667.2|1666.8|186
1624277710000|2021-06-21 12:15:10|1667.4|1667|1667|1666.8|1667.4|1667|1666.8|1666.4|1067
1624277720000|2021-06-21 12:15:20||1666.6||1666.8||1666.8||1666.6|0
1624277730000|2021-06-21 12:15:30|1667.2|1667|1667.2|1666.8|1667.6|1667.2|1667.2|1666.8|775
1624277740000|2021-06-21 12:15:40|1667|1667|1667|1666.6|1667|1667|1667|1666.6|358
1624277750000|2021-06-21 12:15:50||1666.8||1666.6||1666.8||1666.6|0
1624277760000|2021-06-21 12:16:00|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666|908
1624277770000|2021-06-21 12:16:10|1666.8|1666.4|1667.2|1666.8|1667.2|1666.8|1666.8|1666.4|331
1624277780000|2021-06-21 12:16:20|1667.4|1667|1667.2|1666.8|1667.4|1667|1667|1666.6|200
1624277790000|2021-06-21 12:16:30|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.4|1667|8
1624277810000|2021-06-21 12:16:50|1667.6|1667.2|1667.8|1667.6|1668|1667.8|1667.6|1667.2|731
1624277820000|2021-06-21 12:17:00|1668|1667.8|1668.2|1667.8|1668.2|1667.8|1667.8|1667.8|0
1624277830000|2021-06-21 12:17:10|1668.4||1668.2||1668.4||1668.2||3
1624277840000|2021-06-21 12:17:20|1668|1668|1668|1667.8|1668.2|1668|1668|1667.8|1674
1624277860000|2021-06-21 12:17:40|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|0
1624277870000|2021-06-21 12:17:50|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|134
1624277880000|2021-06-21 12:18:00|1668.6|1668.2|1668.4|1668.2|1668.8|1668.2|1668.4|1668.2|0
1624277890000|2021-06-21 12:18:10|1668.6|1668|1669|1668.6|1669.2|1668.8|1668.2|1667.8|3827
1624277900000|2021-06-21 12:18:20|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|0
1624277910000|2021-06-21 12:18:30|1668.6|1668.2|1669|1668.6|1669|1668.6|1668.4|1668.2|1169
1624277920000|2021-06-21 12:18:40|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|189
1624277930000|2021-06-21 12:18:50|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|939
1624277950000|2021-06-21 12:19:10|1668.6|1668.4|1668.6|1668.2|1668.8|1668.6|1668.6|1668.2|4084
1624277960000|2021-06-21 12:19:20|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.6|1667.2|1370
1624277970000|2021-06-21 12:19:30|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.8|1667.2|900
1624278000000|2021-06-21 12:20:00|1668|1667.6|1667.8|1667.2|1668.2|1667.8|1667.6|1667.2|1641
1624278010000|2021-06-21 12:20:10|1668|1667.4|1668|1667.6|1668.2|1667.8|1667.8|1667.4|511
1624278020000|2021-06-21 12:20:20|1668.2|1667.8|1668.4|1668|1668.4|1668.2|1668|1667.6|214
1624278030000|2021-06-21 12:20:30|1668.6|1668.2|1668.2|1667.8|1668.6|1668.2|1668|1667.8|496
1624278040000|2021-06-21 12:20:40|1668.4|1668|1668.6|1668.2|1668.8|1668.4|1668.4|1667.8|7754
1624278050000|2021-06-21 12:20:50|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1667.8|0
1624278060000|2021-06-21 12:21:00|1668.8|1668.4|1669.2|1668.6|1669.2|1668.8|1668.8|1668.2|119
1624278070000|2021-06-21 12:21:10|1669|1668.8|1669|1668.8|1669.4|1669.2|1669|1668.6|210
1624278080000|2021-06-21 12:21:20|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|538
1624278090000|2021-06-21 12:21:30|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.6|0
1624278100000|2021-06-21 12:21:40|1668.8|1668.4|1669|1668.4|1669|1668.4|1668.4|1668.2|596
1624278110000|2021-06-21 12:21:50|1668.8|1668.6|1669.2|1669|1669.4|1669|1668.6|1668.6|1616
1624278120000|2021-06-21 12:22:00|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|161
1624278130000|2021-06-21 12:22:10|1669|1668.6|1668.8|1668.4|1669|1668.8|1668.6|1668.4|225
1624278140000|2021-06-21 12:22:20|1668.6|1668.2|1669|1668.6|1669|1668.6|1668.4|1668|4198
1624278150000|2021-06-21 12:22:30|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.6|1668.2|400
1624278160000|2021-06-21 12:22:40|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.2|1667.8|2
1624278170000|2021-06-21 12:22:50||1668.2||1668.2||1668.4||1668.2|0
1624278180000|2021-06-21 12:23:00|1668.4|1668.4|1668|1667.8|1668.4|1668.4|1668|1667.8|219
1624278190000|2021-06-21 12:23:10|1667.8|1667.6|1668.2|1667.8|1668.2|1667.8|1667.8|1667.6|64
1624278200000|2021-06-21 12:23:20|1668.4|1668|1669|1668.6|1669|1668.8|1668.4|1668|2044
1624278210000|2021-06-21 12:23:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.2|0
1624278220000|2021-06-21 12:23:40|1669|1668.6|1669|1668.6|1669.2|1669|1669|1668.6|943
1624278230000|2021-06-21 12:23:50|1669.2|1668.8|1668.8|1668.6|1669.2|1668.8|1668.6|1668.2|995
1624278240000|2021-06-21 12:24:00|1669|1668.4|1669|1668.6|1669|1668.8|1669|1668.4|210
1624278250000|2021-06-21 12:24:10|1669.2|1668.8|1668.8|1668.6|1669.2|1668.8|1668.8|1668.6|181
1624278260000|2021-06-21 12:24:20|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|0
1624278270000|2021-06-21 12:24:30|1669|1669|1669.6|1669.2|1669.6|1669.2|1669|1668.8|1366
1624278280000|2021-06-21 12:24:40|1669.8|1669.4|1670.4|1669.8|1670.4|1670|1669.8|1669.4|3563
1624278290000|2021-06-21 12:24:50|1670.2|1670|1669.8|1669.4|1670.2|1670|1669.8|1669.4|223
1624278300000|2021-06-21 12:25:00|1669.6|1669.2|1670.2|1669.8|1670.2|1670|1669.4|1669.2|562
1624278310000|2021-06-21 12:25:10|1670.4|1670|1670|1669.8|1670.4|1670|1670|1669.6|21
1624278320000|2021-06-21 12:25:20|1670.2|1670|1670.2|1669.8|1670.2|1670|1670|1669.6|596
1624278330000|2021-06-21 12:25:30|1670|1669.6|1670.2|1670|1670.2|1670|1670|1669.6|0
1624278340000|2021-06-21 12:25:40|1670.4|1670.2|1670.4|1670.2|1671|1670.6|1670.2|1670|1688
1624278350000|2021-06-21 12:25:50|1670.2|1670|1670.2|1670|1670.4|1670|1670|1669.8|153
1624278360000|2021-06-21 12:26:00|1670|1669.8|1670|1669.4|1670.2|1669.8|1669.8|1669.4|954
1624278370000|2021-06-21 12:26:10||1669.6||1669.8||1669.8||1669.6|0
1624278380000|2021-06-21 12:26:20|1670.2|1669.6|1668.6|1668.2|1670.2|1670|1668.6|1668.2|14406
1624278390000|2021-06-21 12:26:30|1668.4||1668.6||1668.6||1668.4||0
1624278400000|2021-06-21 12:26:40|1668.4||1668.6||1668.6||1668.4||682
1624278410000|2021-06-21 12:26:50|1668.4|1668|1668.4|1668|1668.6|1668.2|1668|1667.8|108
1624278420000|2021-06-21 12:27:00|1668.6|1668.2|1668.8|1668.6|1668.8|1668.6|1668.6|1668|1189
1624278430000|2021-06-21 12:27:10|1668.6|1668.4|1668.6|1668.2|1668.6|1668.6|1668.6|1668.2|73
1624278440000|2021-06-21 12:27:20|1668.4|1668|1668.2|1667.8|1668.4|1668|1668|1667.8|579
1624278450000|2021-06-21 12:27:30|1668|1667.6|1668|1667.6|1668.2|1667.6|1667.8|1667.6|637
1624278460000|2021-06-21 12:27:40||1667.8||1667.8||1667.8||1667.8|0
1624278470000|2021-06-21 12:27:50|1668.2|1667.6|1668.4|1668|1668.4|1668|1668.2|1667.6|210
1624278480000|2021-06-21 12:28:00|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668|0
1624278490000|2021-06-21 12:28:10|1668.4||1668.6||1668.6||1668.4||0
1624278500000|2021-06-21 12:28:20|1668.4|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.6|746
1624278510000|2021-06-21 12:28:30|1668|1667.6|1667.8|1667.4|1668|1667.6|1667.8|1667.4|0
1624278520000|2021-06-21 12:28:40||1667.6||1667.4||1667.6||1667.4|0
1624278530000|2021-06-21 12:28:50|||||||||90
1624278550000|2021-06-21 12:29:10|1668|1667.6|1668|1667.6|1668|1667.8|1668|1667.6|300
1624278570000|2021-06-21 12:29:30|1667.6|1667.4|1667.6|1667.2|1667.8|1667.6|1667.6|1667|871
1624278580000|2021-06-21 12:29:40|1667.4|1667|1667|1666.8|1667.4|1667|1667|1666.8|893
1624278590000|2021-06-21 12:29:50|1667.2|1667|1667.8|1667.2|1667.8|1667.2|1667.2|1667|4648
1624278600000|2021-06-21 12:30:00||1667.4||1667.4||1667.4||1667.4|260
1624278610000|2021-06-21 12:30:10|1667.6|1667.2|1667.2|1666.8|1667.6|1667.2|1667|1666.8|2
1624278620000|2021-06-21 12:30:20|1667.4|1667|1667.4|1666.8|1667.4|1667|1667.4|1666.8|0
1624278630000|2021-06-21 12:30:30|1667.6|1667|1667.6|1667|1668|1667.6|1667.6|1667|1283
1624278640000|2021-06-21 12:30:40||1667.2||1667.2||1667.2||1667|0
1624278650000|2021-06-21 12:30:50|1667.8|1667.4|1667.8|1667.4|1668|1667.6|1667.8|1667.2|1063
1624278660000|2021-06-21 12:31:00|1668|1667.6|1668.6|1668.2|1668.6|1668.2|1668|1667.6|1753
1624278670000|2021-06-21 12:31:10|1668.4|1668.4|1668|1667.8|1668.4|1668.4|1668|1667.8|931
1624278680000|2021-06-21 12:31:20|1668.2|1668|1668.4|1668|1668.6|1668.2|1668.2|1668|394
1624278690000|2021-06-21 12:31:30|1668.6|1668.2|1668.2|1667.8|1668.6|1668.2|1668.2|1667.8|655
1624278700000|2021-06-21 12:31:40|1668.4|1668|1668.4|1668|1668.6|1668.2|1668.4|1668|272
1624278720000|2021-06-21 12:32:00|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1668|1667.6|1
1624278730000|2021-06-21 12:32:10||1667.8||1667.6||1667.8||1667.6|90
1624278740000|2021-06-21 12:32:20|1668.2|1667.8|1668.2|1667.6|1668.4|1668.2|1668|1667.6|1703
1624278750000|2021-06-21 12:32:30|1668.4|1667.8|1668.2|1667.8|1668.6|1668.2|1668.2|1667.8|0
1624278760000|2021-06-21 12:32:40||1667.6||1667.6||1667.8||1667.6|0
1624278770000|2021-06-21 12:32:50||1667.8||1667.8||1667.8||1667.6|0
1624278780000|2021-06-21 12:33:00|1668.4|1668|1668.4|1668|1668.4|1668.2|1668|1667.8|420
1624278790000|2021-06-21 12:33:10|1668.2|1667.8|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|3022
1624278800000|2021-06-21 12:33:20|1667.6|1667.4|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|2106
1624278810000|2021-06-21 12:33:30|1667.8|1667.4|1668|1667.4|1668|1667.6|1667.8|1667.4|573
1624278820000|2021-06-21 12:33:40|1667.8|1667.6|1668.6|1668|1668.6|1668.2|1667.8|1667.6|479
1624278830000|2021-06-21 12:33:50|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|0
1624278840000|2021-06-21 12:34:00|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|210
1624278850000|2021-06-21 12:34:10|1669|1668.6|1669.4|1669|1669.4|1669.2|1669|1668.6|9016
1624278860000|2021-06-21 12:34:20|1669.2|1669.2|1668.6|1668.2|1669.4|1669.2|1668.4|1668|3635
1624278870000|2021-06-21 12:34:30|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.8|1668.4|314
1624278880000|2021-06-21 12:34:40|1668.8|1668.8|1668.6|1668.2|1669.2|1668.8|1668.6|1668.2|641
1624278890000|2021-06-21 12:34:50|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.4|1668|0
1624278900000|2021-06-21 12:35:00|1668.2|1668.2|1668.2|1668|1668.2|1668.2|1668.2|1668|3000
1624278920000|2021-06-21 12:35:20|1668.4|1668.2|1668.6|1668|1668.6|1668.4|1668.4|1668|210
1624278930000|2021-06-21 12:35:30|1668.4|1667.8|1666.8|1666.4|1668.4|1667.8|1666.6|1666.4|4958
1624278940000|2021-06-21 12:35:40|1667|1666.6|1667.6|1667.2|1667.6|1667.2|1667|1666.6|1349
1624278950000|2021-06-21 12:35:50|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.8|1667.4|525
1624278960000|2021-06-21 12:36:00|1668.2|1667.8|1668.4|1668|1668.4|1668.2|1668.2|1667.8|1435
1624278970000|2021-06-21 12:36:10|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.6|1668.2|0
1624278980000|2021-06-21 12:36:20|1668.8|1668.4|1669.2|1668.8|1669.4|1669|1668.8|1668.4|615
1624278990000|2021-06-21 12:36:30||1669||1669||1669||1669|200
1624279000000|2021-06-21 12:36:40|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|610
1624279010000|2021-06-21 12:36:50|1669|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.6|3070
1624279020000|2021-06-21 12:37:00|1668.8|1668.4|1669|1668.4|1669|1668.6|1668.4|1668|1664
1624279030000|2021-06-21 12:37:10|1668.8||1668.6||1668.8||1668.6||0
1624279040000|2021-06-21 12:37:20|1668.8||1668.8||1668.8||1668.8||0
1624279050000|2021-06-21 12:37:30|1668.6|1668.2|1668.4|1668.2|1668.6|1668.2|1668.4|1668|3377
1624279060000|2021-06-21 12:37:40|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.6|1668.2|1010
1624279070000|2021-06-21 12:37:50|1668.4|1668|1668.2|1668|1668.4|1668|1668.2|1668|272
1624279080000|2021-06-21 12:38:00|1668|1667.8|1668|1667.6|1668|1667.8|1668|1667.6|2
1624279090000|2021-06-21 12:38:10|1667.8|1667.4|1668.2|1667.8|1668.2|1667.8|1667.6|1667.4|578
1624279100000|2021-06-21 12:38:20|1668|1667.6|1667.8|1667.4|1668|1667.6|1667.6|1667.4|1333
1624279110000|2021-06-21 12:38:30|1667.6|1667.2|1667.8|1667.2|1667.8|1667.2|1667.2|1666.8|1503
1624279120000|2021-06-21 12:38:40|1668|1667.4|1667.6|1667.2|1668|1667.6|1667.6|1667.2|211
1624279130000|2021-06-21 12:38:50|||||||||200
1624279140000|2021-06-21 12:39:00|1667.8|1667.4|1668.2|1667.6|1668.2|1667.8|1667.8|1667.4|469
1624279160000|2021-06-21 12:39:20|1668||1667.8||1668||1667.8||0
1624279170000|2021-06-21 12:39:30|1667.6|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667|12
1624279180000|2021-06-21 12:39:40|1668|1667.6|1668.2|1667.6|1668.2|1668|1668|1667.6|410
1624279190000|2021-06-21 12:39:50|1668|1667.8|1667.8|1667.4|1668|1667.8|1667.8|1667.4|5959
1624279200000|2021-06-21 12:40:00|1667.6|1667.2|1667.6|1667|1667.6|1667.2|1667.6|1667|318
1624279210000|2021-06-21 12:40:10|1667.8|1667.2|1667.8|1667.4|1667.8|1667.6|1667.8|1667.2|210
1624279220000|2021-06-21 12:40:20|1667.6|1667.2|1667.2|1667|1667.6|1667.2|1667.2|1667|792
1624279230000|2021-06-21 12:40:30|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|771
1624279240000|2021-06-21 12:40:40|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666|1665.8|3949
1624279250000|2021-06-21 12:40:50|1666.4|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|529
1624279260000|2021-06-21 12:41:00|1666.6|1666.2|1667.2|1666.8|1667.2|1666.8|1666.6|1666.2|11916
1624279270000|2021-06-21 12:41:10|1667.4|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|0
1624279280000|2021-06-21 12:41:20|1667.4|1667|1667.4|1666.8|1667.4|1667.2|1667.2|1666.8|4398
1624279300000|2021-06-21 12:41:40|1667.6|1667|1667.2|1666.8|1667.6|1667|1667.2|1666.8|0
1624279320000|2021-06-21 12:42:00|1667|1666.6|1666.8|1666.4|1667|1666.8|1666.6|1666.4|3305
1624279330000|2021-06-21 12:42:10|1666.6|1666.2|1666.2|1665.8|1666.6|1666.2|1666.2|1665.8|372
1624279340000|2021-06-21 12:42:20|1666|1665.6|1666.2|1665.8|1666.2|1666|1665.8|1665.4|983
1624279350000|2021-06-21 12:42:30|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|338
1624279360000|2021-06-21 12:42:40|1665.6|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|0
1624279370000|2021-06-21 12:42:50|1665.6|1665.2|1666.4|1666.2|1666.4|1666.2|1665.4|1665.2|796
1624279380000|2021-06-21 12:43:00|1666.6|1666|1667|1666.6|1667|1666.8|1666.6|1666|1180
1624279390000|2021-06-21 12:43:10|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1667.2|1666.6|628
1624279400000|2021-06-21 12:43:20|1667|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.4|975
1624279410000|2021-06-21 12:43:30|1666.8|1666.4|1666.6|1666.2|1666.8|1666.6|1666.6|1666.2|2372
1624279420000|2021-06-21 12:43:40|1666.4|1666|1666.6|1666.2|1666.6|1666.4|1666.4|1666|0
1624279430000|2021-06-21 12:43:50|1666.8|1666.4|1667.2|1666.8|1667.2|1667|1666.8|1666.4|213
1624279440000|2021-06-21 12:44:00|1667|1666.6|1667|1666.4|1667|1666.6|1666.6|1666.4|172
1624279450000|2021-06-21 12:44:10|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|615
1624279460000|2021-06-21 12:44:20|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|0
1624279470000|2021-06-21 12:44:30|1667||1667.2||1667.2||1667||424
1624279480000|2021-06-21 12:44:40|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.4|1667|211
1624279490000|2021-06-21 12:44:50|1667.8|1667.4|1668.2|1667.6|1668.2|1667.6|1667.6|1667.4|0
1624279500000|2021-06-21 12:45:00|1668|1667.4|1668.2|1667.8|1668.2|1667.8|1667.6|1667.4|1639
1624279510000|2021-06-21 12:45:10|1668|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|897
1624279520000|2021-06-21 12:45:20|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668.2|1667.8|210
1624279530000|2021-06-21 12:45:30|1668.4|1667.6|1668|1667.6|1668.4|1667.6|1668|1667.6|0
1624279540000|2021-06-21 12:45:40|1668.2||1668.2||1668.2||1668.2||0
1624279550000|2021-06-21 12:45:50|1668|1667.8|1668.2|1667.6|1668.2|1667.8|1667.8|1667.6|210
1624279560000|2021-06-21 12:46:00|1668|1667.8|1668|1667.4|1668|1668|1668|1667.4|820
1624279570000|2021-06-21 12:46:10||1667.6||1667.6||1667.6||1667.4|0
1624279580000|2021-06-21 12:46:20|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668.2|1667.8|367
1624279600000|2021-06-21 12:46:40|1668.4|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|0
1624279610000|2021-06-21 12:46:50|1668|1667.8|1667.8|1667.4|1668.2|1668|1667.8|1667.4|1239
1624279620000|2021-06-21 12:47:00|1667.6|1667.6|1668.2|1667.6|1668.2|1667.8|1667.6|1667.4|210
1624279630000|2021-06-21 12:47:10|1668|1667.4|1667.8|1667.4|1668|1667.4|1667.8|1667.4|0
1624279640000|2021-06-21 12:47:20|1667.6|1667.2|1667.2|1666.8|1667.6|1667.2|1667.2|1666.8|405
1624279650000|2021-06-21 12:47:30|1667.4|1667|1667.2|1666.8|1667.4|1667|1667|1666.8|1013
1624279660000|2021-06-21 12:47:40|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.4|435
1624279670000|2021-06-21 12:47:50|1666.8|1666.6|1667|1666.4|1667|1666.6|1666.8|1666.4|0
1624279680000|2021-06-21 12:48:00|1666.8||1666.6||1666.8||1666.6||0
1624279690000|2021-06-21 12:48:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666|130
1624279710000|2021-06-21 12:48:30|1666.4|1666.4|1666.8|1666.4|1667|1666.6|1666.4|1666.2|246
1624279720000|2021-06-21 12:48:40|1667|1666.6|1666.8|1666.4|1667|1666.8|1666.8|1666.4|3668
1624279730000|2021-06-21 12:48:50|1667||1667||1667||1667||0
1624279740000|2021-06-21 12:49:00|1667.2|1666.6|1667|1666.6|1667.2|1667|1666.8|1666.4|1342
1624279750000|2021-06-21 12:49:10|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|0
1624279760000|2021-06-21 12:49:20|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|0
1624279770000|2021-06-21 12:49:30|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.2|1665.8|2641
1624279780000|2021-06-21 12:49:40|1666.6|1666.2|1667|1666.4|1667|1666.6|1666.6|1666.2|211
1624279790000|2021-06-21 12:49:50|1666.8||1667||1667||1666.8||0
1624279800000|2021-06-21 12:50:00|1667.2|1666.6|1666.4|1666|1667.2|1667|1666.4|1666|3111
1624279810000|2021-06-21 12:50:10|1666.2|1666.2|1667|1666.6|1667|1666.6|1666.2|1666|2303
1624279820000|2021-06-21 12:50:20|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|615
1624279840000|2021-06-21 12:50:40|1666.6|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|824
1624279860000|2021-06-21 12:51:00|1666.4|1666.2|1666.8|1666.4|1666.8|1666.6|1666.2|1666|2367
1624279870000|2021-06-21 12:51:10|1666.6|1666.6|1666.6|1666.2|1666.6|1666.6|1666.4|1666.2|2433
1624279890000|2021-06-21 12:51:30|1666.4|1666|1666|1665.8|1666.4|1666.2|1666|1665.8|3242
1624279900000|2021-06-21 12:51:40|1666.2|1665.6|1665.4|1665|1666.2|1665.6|1665.2|1665|1986
1624279910000|2021-06-21 12:51:50|1665.2|1665.2|1665.2|1664.8|1665.8|1665.4|1665.2|1664.8|13203
1624279920000|2021-06-21 12:52:00|1665|1664.6|1664.6|1664.2|1665|1664.6|1664.6|1664.2|4097
1624279930000|2021-06-21 12:52:10|1664.8|1664.4|1664.6|1664.2|1664.8|1664.4|1664.6|1664.2|1644
1624279940000|2021-06-21 12:52:20|1664.8||1664.6||1664.8||1664.6||0
1624279950000|2021-06-21 12:52:30|1664.4|1664|1664.2|1664|1664.4|1664.2|1664.2|1664|2636
1624279960000|2021-06-21 12:52:40|1664.4|1664.2|1664.6|1664|1664.6|1664.4|1664.2|1664|4978
1624279970000|2021-06-21 12:52:50|1664.8|1664.2|1664.8|1664.4|1664.8|1664.6|1664.8|1664.2|1969
1624279980000|2021-06-21 12:53:00|1664.6|1664.2|1663.8|1663.4|1664.6|1664.2|1663.6|1663.4|5540
1624279990000|2021-06-21 12:53:10|1664|1663.6|1664.2|1663.8|1664.2|1664|1664|1663.6|631
1624280000000|2021-06-21 12:53:20|1664.4|1664|1664.2|1663.8|1664.8|1664.4|1664.2|1663.8|872
1624280010000|2021-06-21 12:53:30|1664.4|1664|1664.6|1664.2|1664.6|1664.4|1664.4|1664|211
1624280020000|2021-06-21 12:53:40|1664.4||1664.4||1664.4||1664.4||0
1624280030000|2021-06-21 12:53:50|1664.6||1664.6||1664.6||1664.6||0
1624280040000|2021-06-21 12:54:00|1664.8|1664.4|1664.6|1664.4|1665|1664.6|1664.6|1664.4|992
1624280050000|2021-06-21 12:54:10|1664.8|1664.2|1664.8|1664.4|1664.8|1664.6|1664.8|1664.2|726
1624280060000|2021-06-21 12:54:20|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|1638
1624280070000|2021-06-21 12:54:30|1664.4|1664|1664.4|1664|1664.4|1664.2|1664.2|1664|2269
1624280080000|2021-06-21 12:54:40|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|1806
1624280090000|2021-06-21 12:54:50||1664||1663.8||1664||1663.8|316
1624280100000|2021-06-21 12:55:00|1664|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.6|3312
1624280110000|2021-06-21 12:55:10|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.4|642
1624280120000|2021-06-21 12:55:20|1663.6|1663.2|1663|1662.6|1663.6|1663.2|1663|1662.6|5756
1624280130000|2021-06-21 12:55:30|1662.8|1662.4|1662.8|1662.4|1663.6|1663.2|1662.6|1662.2|8733
1624280140000|2021-06-21 12:55:40|1663||1663||1663||1662.8||0
1624280150000|2021-06-21 12:55:50|1662.8|1662.2|1662.6|1662.2|1662.8|1662.4|1662.4|1662.2|2468
1624280160000|2021-06-21 12:56:00|1662.8|1662.4|1663|1662.4|1663|1662.8|1662.4|1662.2|14737
1624280170000|2021-06-21 12:56:10|1663.2|1662.6|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|2890
1624280180000|2021-06-21 12:56:20|1662.6|1662.6|1662.8|1662.4|1662.8|1662.6|1662.6|1662.4|302
1624280190000|2021-06-21 12:56:30|1663|1662.6|1663|1662.8|1663|1662.8|1663|1662.4|0
1624280200000|2021-06-21 12:56:40|1663.2|1663|1663.4|1663.2|1663.8|1663.4|1663.2|1663|103
1624280210000|2021-06-21 12:56:50|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|901
1624280220000|2021-06-21 12:57:00|1663.4|1663|1664|1663.4|1664|1663.6|1663.2|1663|827
1624280240000|2021-06-21 12:57:20|1663.8|1663.6|1664.2|1664|1664.4|1664|1663.8|1663.4|3609
1624280250000|2021-06-21 12:57:30|1664.4|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|420
1624280260000|2021-06-21 12:57:40|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|586
1624280270000|2021-06-21 12:57:50|1664.8|1664.4|1665.2|1664.6|1665.2|1664.8|1664.8|1664.4|316
1624280290000|2021-06-21 12:58:10|1665|1664.8|1665|1664.8|1665.2|1664.8|1664.8|1664.6|3647
1624280300000|2021-06-21 12:58:20|1665.2|1664.6|1665|1664.8|1665.2|1664.8|1665|1664.6|302
1624280310000|2021-06-21 12:58:30|1665.2|1664.6|1665.2|1664.6|1665.2|1664.8|1665.2|1664.6|309
1624280320000|2021-06-21 12:58:40|1665.4|1664.8|1664.8|1664.2|1665.6|1665.2|1664.6|1664.2|2572
1624280330000|2021-06-21 12:58:50|1664.6|1664.4|1665.6|1665.2|1665.8|1665.2|1664.4|1664.2|1000
1624280340000|2021-06-21 12:59:00|1665.8|1665.4|1665.8|1665.4|1666|1665.4|1665.8|1665.2|511
1624280350000|2021-06-21 12:59:10||1665.2||1665.2||1665.2||1665.2|0
1624280360000|2021-06-21 12:59:20|1665.6|1665.4|1665.4|1665|1665.6|1665.4|1665.4|1665|2968
1624280370000|2021-06-21 12:59:30|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665|1664.6|1223
1624280380000|2021-06-21 12:59:40|1665.2|1664.8|1664.8|1664.4|1665.2|1664.8|1664.6|1664.4|300
1624280390000|2021-06-21 12:59:50|1664.6|1664.2|1663.8|1663.4|1664.8|1664.2|1663.4|1663|9427
1624280400000|2021-06-21 13:00:00|1663.6|1663.6|1663|1662.8|1663.6|1663.6|1663|1662.4|1508
1624280410000|2021-06-21 13:00:10|1663.2|1663|1663|1662.6|1663.4|1663.2|1662.6|1662.2|2803
1624280420000|2021-06-21 13:00:20||1662.8||1662.6||1662.8||1662.6|983
1624280430000|2021-06-21 13:00:30|1663.2|1662.8|1663.2|1663|1663.8|1663.4|1663|1662.6|12567
1624280440000|2021-06-21 13:00:40|1663.4|1662.8|1663.4|1663|1663.8|1663.6|1663.4|1662.6|3207
1624280450000|2021-06-21 13:00:50|1663.6|1663.2|1663|1662.6|1663.8|1663.4|1663|1662.4|4519
1624280460000|2021-06-21 13:01:00|1662.8|1662.4|1663|1662.6|1663|1662.8|1662.6|1662.4|1055
1624280470000|2021-06-21 13:01:10|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.8|1662.6|1355
1624280480000|2021-06-21 13:01:20||1662.8||1662.6||1662.8||1662.6|396
1624280490000|2021-06-21 13:01:30|1663.2|1662.8|1663.2|1662.8|1663.4|1663.2|1662.8|1662.6|3040
1624280500000|2021-06-21 13:01:40|||||||||28
1624280510000|2021-06-21 13:01:50|1663|1662.6|1662.8|1662.4|1663|1662.6|1662.8|1662.4|695
1624280520000|2021-06-21 13:02:00|1662.6|1662.2|1661.6|1661.2|1662.6|1662.4|1661|1660.8|15567
1624280530000|2021-06-21 13:02:10|1661.8|1661.6|1662.2|1661.8|1662.2|1662|1661.8|1661.6|2882
1624280540000|2021-06-21 13:02:20|1662|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|1000
1624280550000|2021-06-21 13:02:30|1662.2||1662||1662.2||1662||0
1624280570000|2021-06-21 13:02:50|1661.8|1661.8|1662|1661.6|1662|1661.8|1661.8|1661.6|3145
1624280580000|2021-06-21 13:03:00|1662.2|1661.8|1662.8|1662|1662.8|1662.2|1662.2|1661.8|1777
1624280590000|2021-06-21 13:03:10|1662.6|1662.2|1661.8|1661.6|1662.6|1662.2|1661.8|1661.6|2152
1624280600000|2021-06-21 13:03:20|1661.6|1661.4|1661.6|1661|1661.8|1661.4|1661.4|1661|830
1624280610000|2021-06-21 13:03:30|1661.4|1660.8|1660|1659.6|1661.4|1660.8|1659.8|1659.6|6104
1624280620000|2021-06-21 13:03:40|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|1594
1624280630000|2021-06-21 13:03:50|1660.2|1659.8|1660|1659.8|1660.2|1659.8|1660|1659.8|581
1624280640000|2021-06-21 13:04:00|1659.8|1659.6|1659.4|1659.2|1659.8|1659.6|1659.2|1658.8|643
1624280650000|2021-06-21 13:04:10|1659.6|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1659|11232
1624280660000|2021-06-21 13:04:20|1659.6|1658.8|1659.4|1658.8|1659.6|1659.2|1659.4|1658.8|2433
1624280670000|2021-06-21 13:04:30|1659.6|1659|1659.8|1659.2|1659.8|1659.2|1659.6|1659|450
1624280680000|2021-06-21 13:04:40|1660|1659.4|1660.4|1660|1660.4|1660|1660|1659.4|3749
1624280690000|2021-06-21 13:04:50|1660.2|1659.8|1660.2|1659.8|1660.2|1660|1660|1659.8|2633
1624280700000|2021-06-21 13:05:00|1660|1659.6|1660.4|1660|1660.4|1660|1659.8|1659.4|4635
1624280710000|2021-06-21 13:05:10|1660.2|1659.8|1660.2|1659.8|1660.4|1659.8|1660.2|1659.8|0
1624280720000|2021-06-21 13:05:20|1659.8|1659.6|1660.4|1660|1660.8|1660.6|1659.8|1659.6|10194
1624280730000|2021-06-21 13:05:30|1660.6|1660.2|1660|1659.4|1660.8|1660.4|1659.6|1659.4|3095
1624280740000|2021-06-21 13:05:40|1659.8|1659.2|1659.6|1659.2|1659.8|1659.2|1659.4|1659|830
1624280750000|2021-06-21 13:05:50|1659.8|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.2|300
1624280760000|2021-06-21 13:06:00|1659.8|1659.6|1659.8|1659.4|1660.2|1659.8|1659.8|1659.4|211
1624280770000|2021-06-21 13:06:10|1659.6||1659.8||1659.8||1659.6||35
1624280780000|2021-06-21 13:06:20|1660|1659.6|1660.2|1659.6|1660.2|1659.6|1660|1659.6|736
1624280790000|2021-06-21 13:06:30|1660.4|1660.2|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|2691
1624280800000|2021-06-21 13:06:40|1660.4|1660|1660.8|1660.4|1660.8|1660.4|1659.8|1659.6|13175
1624280810000|2021-06-21 13:06:50|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|618
1624280820000|2021-06-21 13:07:00|1661|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.6|1586
1624280830000|2021-06-21 13:07:10|1660.8||1661||1661||1660.8||0
1624280840000|2021-06-21 13:07:20|1660.8|1660.4|1660.8|1660.4|1661|1660.6|1660.4|1660.2|3036
1624280850000|2021-06-21 13:07:30|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1624280870000|2021-06-21 13:07:50|1660.4|1660|1660|1659.6|1660.4|1660|1659.8|1659.6|1484
1624280880000|2021-06-21 13:08:00|1659.8||1659.8||1659.8||1659.8||0
1624280900000|2021-06-21 13:08:20|1659.6|1659.4|1659|1658.4|1659.6|1659.4|1659|1658.2|2549
1624280910000|2021-06-21 13:08:30|1658.8||1658.8||1658.8||1658.8||0
1624280920000|2021-06-21 13:08:40|1658.6|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1658|1420
1624280930000|2021-06-21 13:08:50|1658|1657.8|1658|1657.8|1658|1657.8|1657.8|1657.4|647
1624280940000|2021-06-21 13:09:00|1658.2|1657.6|1658.2|1658|1658.2|1658|1658.2|1657.6|2539
1624280950000|2021-06-21 13:09:10|1658.6|1658.2|1659.2|1658.8|1659.8|1659.2|1658.4|1658.2|2661
1624280960000|2021-06-21 13:09:20|1659.4|1658.6|1659|1658.4|1659.4|1658.6|1659|1658.4|0
1624280970000|2021-06-21 13:09:30|1658.8|1658.2|1658.8|1658.4|1659|1658.6|1658.4|1658|899
1624280980000|2021-06-21 13:09:40|1659|1658.6|1659|1658.4|1659|1658.8|1659|1658.4|212
1624280990000|2021-06-21 13:09:50|1658.8||1658.8||1658.8||1658.8||0
1624281000000|2021-06-21 13:10:00|1658.4|1658.2|1658.4|1657.8|1658.6|1658.2|1657.8|1657.4|1082
1624281010000|2021-06-21 13:10:10|1658.6|1658|1658.6|1658.2|1658.8|1658.2|1658.6|1658|0
1624281020000|2021-06-21 13:10:20|1658.8|1658.4|1659|1658.4|1659|1658.6|1658.8|1658.4|2202
1624281030000|2021-06-21 13:10:30|1659.2|1658.6|1658.6|1658|1659.2|1658.8|1658.6|1658|2097
1624281040000|2021-06-21 13:10:40|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|0
1624281050000|2021-06-21 13:10:50|1658.2|1658|1658.4|1658|1658.4|1658|1658.2|1657.8|362
1624281070000|2021-06-21 13:11:10|1658.6|1658.2|1658.2|1658|1658.6|1658.4|1658.2|1658|3602
1624281080000|2021-06-21 13:11:20|1658.4|1658.2|1658.8|1658.4|1658.8|1658.6|1658.4|1658.2|2016
1624281090000|2021-06-21 13:11:30|1659|1658.8|1658.6|1658.4|1659|1658.8|1658.6|1658.4|2688
1624281100000|2021-06-21 13:11:40|1658.8|1658.6|1658.6|1658.2|1659.2|1658.6|1658.4|1658.2|3214
1624281120000|2021-06-21 13:12:00|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.4|1740
1624281130000|2021-06-21 13:12:10|1659.2|1658.8|1659.2|1658.8|1659.2|1659|1659|1658.8|300
1624281140000|2021-06-21 13:12:20||1659||1659||1659||1659|0
1624281150000|2021-06-21 13:12:30|1659|1658.8|1659|1658.6|1659.2|1659|1659|1658.6|4332
1624281160000|2021-06-21 13:12:40|1658.8|1658.4|1659|1658.6|1659.2|1658.8|1658.6|1658.4|1744
1624281180000|2021-06-21 13:13:00|1658.8||1658.8||1658.8||1658.8||0
1624281190000|2021-06-21 13:13:10|1658.6|1658.4|1659.4|1658.8|1659.4|1659|1658.4|1658.2|3027
1624281200000|2021-06-21 13:13:20|1659.2|1659|1658.8|1658.2|1659.4|1659|1658.8|1658.2|6374
1624281210000|2021-06-21 13:13:30|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|0
1624281220000|2021-06-21 13:13:40|1659|1658.6|1660|1659.6|1660.2|1659.6|1659|1658.6|719
1624281230000|2021-06-21 13:13:50|1660.2||1660||1660.2||1660||0
1624281240000|2021-06-21 13:14:00|1659.8||1659.8||1659.8||1659.8||0
1624281250000|2021-06-21 13:14:10|1660|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.8|333
1624281270000|2021-06-21 13:14:30|1660|1659.6|1660|1659.6|1660.2|1659.6|1659.6|1659.4|3931
1624281280000|2021-06-21 13:14:40|1660.2|1659.8|1660.2|1659.8|1660.2|1660|1660|1659.6|2189
1624281290000|2021-06-21 13:14:50|1660|1659.6|1660.4|1660|1660.6|1660.2|1660|1659.6|755
1624281300000|2021-06-21 13:15:00|1660.2|1659.8|1660.4|1660|1660.4|1660|1659.4|1659|3346
1624281310000|2021-06-21 13:15:10|1660.6|1660.2|1660.8|1660.4|1661.2|1661|1660.4|1660.2|21563
1624281320000|2021-06-21 13:15:20|1660.6|1660.2|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|1814
1624281330000|2021-06-21 13:15:30|1660.4|1660|1660.2|1659.8|1660.4|1660|1660|1659.8|1244
1624281340000|2021-06-21 13:15:40|1660.4|1660|1660.2|1660|1660.4|1660|1660.2|1659.8|1903
1624281350000|2021-06-21 13:15:50|1660.4|1660.2|1659.8|1659.6|1660.4|1660.2|1659.8|1659.6|3603
1624281360000|2021-06-21 13:16:00|1660|1659.8|1660.4|1660.2|1660.4|1660.2|1660|1659.6|3322
1624281370000|2021-06-21 13:16:10|1660.2|1660|1660.4|1660|1660.4|1660.2|1660.2|1660|0
1624281380000|2021-06-21 13:16:20|1660.2|1660.2|1659.8|1659.6|1660.2|1660.2|1659.8|1659.6|8922
1624281390000|2021-06-21 13:16:30|1659.6|1659.4|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|2042
1624281400000|2021-06-21 13:16:40|1659.4|1659.2|1658.8|1658.4|1659.4|1659.2|1658.4|1658.2|8343
1624281410000|2021-06-21 13:16:50|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.8|1658.4|0
1624281420000|2021-06-21 13:17:00|1658.6|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|212
1624281430000|2021-06-21 13:17:10|1659|1658.6|1659.4|1659|1659.4|1659.2|1659|1658.6|2916
1624281440000|2021-06-21 13:17:20|1659.2||1659.4||1659.4||1659.2||0
1624281450000|2021-06-21 13:17:30|1659.2|1658.8|1659.2|1658.8|1659.4|1659|1658.8|1658.4|4826
1624281460000|2021-06-21 13:17:40|1659.4|1659|1659.4|1658.8|1659.4|1659.2|1659.2|1658.8|3227
1624281470000|2021-06-21 13:17:50|1659.6|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|1109
1624281480000|2021-06-21 13:18:00|1659.4|1659|1658.8|1658.4|1659.4|1659.2|1658.6|1658.2|9274
1624281490000|2021-06-21 13:18:10|1658.6|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1658|4696
1624281500000|2021-06-21 13:18:20|1658.6|1658.2|1658.8|1658.2|1658.8|1658.4|1658.6|1658.2|1840
1624281510000|2021-06-21 13:18:30|1659|1658.4|1659.4|1659|1659.4|1659|1659|1658.4|3619
1624281520000|2021-06-21 13:18:40|1659.2|1658.8|1659.2|1658.8|1659.4|1659|1659|1658.8|968
1624281530000|2021-06-21 13:18:50|1659.4|1659|1659.4|1659|1659.4|1659|1659.4|1658.8|716
1624281540000|2021-06-21 13:19:00|1659.2|1658.8|1659|1658.8|1659.2|1658.8|1659|1658.8|849
1624281550000|2021-06-21 13:19:10|1659.2|1659|1659|1658.8|1659.2|1659|1658.8|1658.6|1515
1624281560000|2021-06-21 13:19:20|1658.8|1658.6|1659.2|1658.8|1659.2|1658.8|1658.4|1658|3211
1624281570000|2021-06-21 13:19:30|1659|1658.6|1658.8|1658.2|1659|1658.6|1658.6|1658.2|373
1624281580000|2021-06-21 13:19:40|1659|1658.4|1658.8|1658.4|1659|1658.6|1658.8|1658.4|2108
1624281590000|2021-06-21 13:19:50|1659|1658.6|1658.6|1658.4|1659|1658.6|1658.6|1658.4|211
1624281600000|2021-06-21 13:20:00|1658.4|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1658|1594
1624281610000|2021-06-21 13:20:10|1658.4|1658.2|1658.6|1658.4|1659|1658.4|1658.4|1658.2|4353
1624281620000|2021-06-21 13:20:20|1658.4|1658.2|1659.2|1658.8|1659.2|1658.8|1658.2|1658|4068
1624281630000|2021-06-21 13:20:30|1659.4|1659|1659|1658.6|1659.4|1659|1659|1658.6|90
1624281640000|2021-06-21 13:20:40|1659.2|1658.8|1659.2|1658.8|1659.6|1659.4|1659|1658.8|4082
1624281650000|2021-06-21 13:20:50|1659.4|1659|1658.2|1658|1659.4|1659|1658.2|1658|319
1624281660000|2021-06-21 13:21:00|1658.4|1658.2|1658.4|1658|1658.4|1658.2|1658.4|1658|300
1624281670000|2021-06-21 13:21:10|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|1658.6|1658|1418
1624281680000|2021-06-21 13:21:20|1658.4|1658|1658|1657.8|1658.4|1658|1658|1657.8|1509
1624281690000|2021-06-21 13:21:30|1658.6|1658.2|1658.6|1658|1658.8|1658.6|1658.6|1658|6350
1624281700000|2021-06-21 13:21:40|1658.4|1658.2|1658|1657.8|1658.4|1658.2|1658|1657.8|396
1624281710000|2021-06-21 13:21:50|1658.2|1658|1658.4|1657.8|1658.4|1658|1658.2|1657.8|819
1624281720000|2021-06-21 13:22:00|1658.2|1657.6|1658.4|1657.8|1658.4|1657.8|1657.6|1657.4|6592
1624281740000|2021-06-21 13:22:20|1658.2|1658|1657.8|1657.4|1658.4|1658.2|1657.6|1657.4|2002
1624281750000|2021-06-21 13:22:30|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|384
1624281760000|2021-06-21 13:22:40|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|927
1624281770000|2021-06-21 13:22:50|1657.4|1657.2|1657.6|1657.2|1657.6|1657.2|1657.2|1657.2|1883
1624281780000|2021-06-21 13:23:00|1657.4|1657|1657.8|1657.2|1657.8|1657.2|1656.6|1656.4|6056
1624281790000|2021-06-21 13:23:10|1658|1657.4|1657.8|1657.4|1658|1657.6|1657.6|1657.4|66
1624281800000|2021-06-21 13:23:20|1658|1657.6|1658|1657.6|1658.4|1658|1657.8|1657.6|3489
1624281810000|2021-06-21 13:23:30|1657.8|1657.4|1658.6|1658.2|1658.6|1658.2|1657.8|1657.4|3102
1624281820000|2021-06-21 13:23:40|1658.4|1658|1658.4|1657.8|1658.4|1658|1658|1657.8|1511
1624281830000|2021-06-21 13:23:50|1658.2|1657.6|1657.8|1657.6|1658.2|1657.6|1657.8|1657.4|632
1624281840000|2021-06-21 13:24:00|1657.6|1657.4|1657.6|1657.4|1657.8|1657.4|1657.4|1657|2306
1624281850000|2021-06-21 13:24:10|1657.8|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|214
1624281870000|2021-06-21 13:24:30|1658.2|1657.8|1658.2|1657.6|1658.2|1657.8|1658|1657.6|0
1624281880000|2021-06-21 13:24:40|1658|1657.4|1657.8|1657.4|1658|1657.4|1657.8|1657.4|0
1624281890000|2021-06-21 13:24:50|1657.6||1657.8||1657.8||1657.6||0
1624281900000|2021-06-21 13:25:00|1657.6|1657.6|1657.6|1657.4|1657.6|1657.6|1657.6|1657.4|0
1624281910000|2021-06-21 13:25:10|1657.4|1657.2|1658|1657.6|1658|1657.6|1657.4|1657.2|743
1624281920000|2021-06-21 13:25:20|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|1658|1657.6|943
1624281930000|2021-06-21 13:25:30|1658|1657.6|1658|1657.6|1658.6|1658.4|1657.8|1657.6|2521
1624281940000|2021-06-21 13:25:40|1658.2|1657.8|1658.6|1658.4|1658.8|1658.4|1658.2|1657.8|2383
1624281950000|2021-06-21 13:25:50|1658.8|1658.2|1658.6|1658.2|1658.8|1658.2|1658.4|1658.2|0
1624281960000|2021-06-21 13:26:00|1658.4|1658|1658.6|1658|1658.6|1658|1658|1657.8|1012
1624281970000|2021-06-21 13:26:10|1658.8|1658.2|1658.4|1658|1658.8|1658.4|1658.4|1658|3366
1624281980000|2021-06-21 13:26:20|1658.2|1657.8|1657.6|1657.4|1658.2|1657.8|1657.6|1657.4|722
1624281990000|2021-06-21 13:26:30|1657.4|1657.2|1657.2|1656.8|1657.6|1657.4|1657.2|1656.8|3791
1624282000000|2021-06-21 13:26:40|1657|1656.6|1656.4|1656|1657|1656.6|1656.4|1656|633
1624282010000|2021-06-21 13:26:50|1656.6|1656.2|1657|1656.4|1657|1656.4|1656.6|1656.2|2871
1624282020000|2021-06-21 13:27:00|1657.2|1656.6|1657.4|1657.2|1657.4|1657.2|1657.2|1656.6|666
1624282030000|2021-06-21 13:27:10|1657.2|1657|1657|1656.6|1657.2|1657|1656.8|1656.4|860
1624282040000|2021-06-21 13:27:20|1657.2|1656.8|1657|1656.6|1657.2|1656.8|1657|1656.6|12
1624282050000|2021-06-21 13:27:30|1656.8|1656.4|1656.4|1656.2|1656.8|1656.4|1656.4|1656.2|847
1624282060000|2021-06-21 13:27:40|1656.2|1656|1656|1655.8|1656.2|1656|1656|1655.6|1821
1624282070000|2021-06-21 13:27:50|1655.8|1655.6|1655.6|1655.2|1655.8|1655.6|1655.6|1655.2|4603
1624282080000|2021-06-21 13:28:00|1656.2|1655.8|1658|1657.6|1658.2|1657.8|1656|1655.8|25714
1624282090000|2021-06-21 13:28:10|1657.8|1657.4|1657.6|1657|1657.8|1657.4|1657.4|1657|637
1624282100000|2021-06-21 13:28:20|1657.8|1657.2|1658|1657.6|1658|1657.6|1657.8|1657.2|1071
1624282110000|2021-06-21 13:28:30|1658.2|1657.8|1658.4|1658|1658.4|1658.2|1658.2|1657.8|340
1624282120000|2021-06-21 13:28:40|1658.2|1658.2|1659.4|1659|1659.4|1659|1658.2|1658|1366
1624282130000|2021-06-21 13:28:50|1659.2|1658.8|1659.8|1659.4|1660|1659.4|1659|1658.6|844
1624282140000|2021-06-21 13:29:00|1659.6|1659.2|1659.6|1659|1659.6|1659.2|1659.2|1659|1106
1624282150000|2021-06-21 13:29:10|1659.8|1659.2|1659.8|1659.4|1660.2|1659.8|1659.6|1659.2|30917
1624282160000|2021-06-21 13:29:20|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|245
1624282170000|2021-06-21 13:29:30|1659.8|1659.8|1660.2|1659.8|1660.4|1660|1659.8|1659.8|760
1624282180000|2021-06-21 13:29:40|1660|1659.6|1660|1659.6|1660.2|1659.8|1660|1659.6|0
1624282190000|2021-06-21 13:29:50|1659.8|1659.8|1660.2|1659.8|1660.2|1659.8|1659.2|1658.8|11390
1624282200000|2021-06-21 13:30:00|1660.4|1660|1660.8|1660.2|1664.4|1664|1660.4|1660|44652
1624282210000|2021-06-21 13:30:10|1660.6|1660|1662|1661.2|1662.2|1661.6|1659.6|1659|1930
1624282220000|2021-06-21 13:30:20|1662.2|1661.4|1662.6|1662|1664|1663.2|1661.8|1661.2|3460
1624282230000|2021-06-21 13:30:30|1662.4|1661.8|1663.2|1662.6|1663.6|1663|1661.6|1661.2|7030
1624282240000|2021-06-21 13:30:40|1663|1662.8|1662.8|1662.4|1663.2|1663|1662.6|1662|1554
1624282250000|2021-06-21 13:30:50|1662.6|1662.6|1662.8|1662.2|1663.4|1663|1662.6|1662.2|1804
1624282260000|2021-06-21 13:31:00|1662.6|1662.4|1661|1660.6|1662.6|1662.4|1660.2|1659.6|5711
1624282270000|2021-06-21 13:31:10|1661.2|1660.8|1660.2|1659.8|1662|1661.4|1660.2|1659.6|10979
1624282280000|2021-06-21 13:31:20|1660|1659.6|1660.6|1660|1661.6|1661|1659.4|1658.8|14867
1624282290000|2021-06-21 13:31:30|1660.4|1660.2|1662.4|1662|1662.6|1662.2|1660.2|1659.8|3655
1624282300000|2021-06-21 13:31:40|1662.6|1662.2|1661.4|1661.2|1662.8|1662.4|1661|1660.6|13541
1624282310000|2021-06-21 13:31:50|1661.6|1661|1662.4|1662.2|1663|1662.4|1661.4|1661|4255
1624282320000|2021-06-21 13:32:00|1662.2|1662|1664.8|1664.4|1665|1664.4|1662|1661.8|11172
1624282330000|2021-06-21 13:32:10|1664.6|1664.2|1663.8|1663.2|1664.6|1664.2|1662.8|1662.4|4334
1624282340000|2021-06-21 13:32:20|1663.6|1663|1666.2|1665.4|1666.2|1665.4|1663.4|1663|9411
1624282350000|2021-06-21 13:32:30|1666.4|1665.6|1665.6|1665.2|1666.4|1665.8|1665.2|1664.8|10830
1624282360000|2021-06-21 13:32:40|1665.4|1665|1665.2|1665|1665.4|1665.2|1664.8|1664.2|1210
1624282370000|2021-06-21 13:32:50|1665.4|1664.8|1665.2|1664.8|1665.4|1665|1665|1664.4|7778
1624282380000|2021-06-21 13:33:00|1665|1664.6|1664.6|1664.2|1665.4|1665.2|1664.6|1664.2|24409
1624282390000|2021-06-21 13:33:10|1664.4|1664|1664.4|1663.8|1665|1664.6|1664.2|1663.6|3522
1624282400000|2021-06-21 13:33:20|1664.2|1663.6|1664.2|1664|1664.4|1664|1663.6|1663.2|1432
1624282410000|2021-06-21 13:33:30|1664.4|1663.8|1662.4|1662|1664.4|1664|1662.4|1662|17975
1624282420000|2021-06-21 13:33:40|1662.6|1662.2|1662.2|1661.8|1663.2|1662.8|1661.8|1661.2|9151
1624282430000|2021-06-21 13:33:50|1662|1661.6|1660|1659.6|1662|1661.8|1660|1659.4|4430
1624282440000|2021-06-21 13:34:00|1660.6|1659.8|1660.2|1659.6|1661.4|1661|1660|1659.4|7476
1624282450000|2021-06-21 13:34:10|1660.4|1659.8|1660.4|1659.8|1661.6|1661|1659.8|1659.4|9861
1624282460000|2021-06-21 13:34:20|1660.6|1660|1662.4|1661.8|1662.4|1661.8|1660|1659.8|5153
1624282470000|2021-06-21 13:34:30|1662.6|1662|1661.8|1661.4|1662.8|1662.2|1661.6|1661|10737
1624282480000|2021-06-21 13:34:40|1662|1661.6|1662|1661.4|1662.4|1661.8|1661.6|1661|4590
1624282490000|2021-06-21 13:34:50|1662.2|1661.6|1660.8|1660.2|1662.6|1662.2|1660.6|1660.2|5862
1624282500000|2021-06-21 13:35:00|1660.6|1660.4|1661.6|1661.2|1663|1662.2|1660.6|1660.4|12125
1624282510000|2021-06-21 13:35:10|1661.8|1661.4|1660.4|1659.8|1661.8|1661.4|1660.2|1659.8|3291
1624282520000|2021-06-21 13:35:20|1659.8|1659.6|1660.4|1659.8|1661|1660.4|1659.8|1659.4|8691
1624282530000|2021-06-21 13:35:30|1660.6|1660|1660|1659.8|1660.8|1660.2|1660|1659.8|2659
1624282540000|2021-06-21 13:35:40|1660.2|1659.6|1661.2|1660.6|1661.2|1660.6|1660.2|1659.2|2010
1624282550000|2021-06-21 13:35:50|1661|1660.4|1661.2|1660.6|1661.4|1660.6|1660|1659.6|1323
1624282560000|2021-06-21 13:36:00|1661|1660.4|1662|1661.6|1662|1661.8|1660.4|1660|21148
1624282570000|2021-06-21 13:36:10|1661.8|1661.4|1663|1662.6|1663.2|1662.8|1661.8|1661.4|21286
1624282580000|2021-06-21 13:36:20|1663.2|1662.4|1664.4|1663.8|1664.4|1663.8|1662.8|1662.4|2219
1624282590000|2021-06-21 13:36:30|1664.2|1663.6|1664|1663.8|1664.6|1664|1664|1663.6|3087
1624282600000|2021-06-21 13:36:40|1664.2|1663.6|1664|1663.8|1665|1664.6|1664|1663.6|5391
1624282610000|2021-06-21 13:36:50|1664.2|1663.6|1667|1666.6|1667.2|1666.6|1663.8|1663.6|6412
1624282620000|2021-06-21 13:37:00|1666.8|1666.4|1665.6|1665.2|1667|1666.6|1665.6|1665.2|3709
1624282630000|2021-06-21 13:37:10|1665.4|1665|1666|1665.6|1666.6|1666|1665.4|1664.8|16702
1624282640000|2021-06-21 13:37:20|1666.2|1665.8|1666.8|1666.2|1666.8|1666.4|1666|1665.6|840
1624282650000|2021-06-21 13:37:30|1666.6|1666|1667|1666.6|1667.4|1667.2|1666.4|1666|2436
1624282660000|2021-06-21 13:37:40|1667.2|1666.8|1669|1668.6|1669.4|1669|1667|1666.8|3510
1624282670000|2021-06-21 13:37:50|1668.8|1668.4|1669.4|1669.2|1669.6|1669.2|1668|1667.6|2746
1624282680000|2021-06-21 13:38:00|1669.2|1669|1670|1669.4|1670.4|1669.8|1669.2|1668.8|3453
1624282690000|2021-06-21 13:38:10|1669.8|1669.2|1669.4|1669|1669.8|1669.2|1669|1668.8|2715
1624282700000|2021-06-21 13:38:20|1669.2|1669.2|1669.8|1669|1669.8|1669.2|1669|1668.4|9230
1624282710000|2021-06-21 13:38:30|1670|1669.2|1668.4|1668|1670|1669.4|1668|1667.4|5387
1624282720000|2021-06-21 13:38:40|1668.2|1667.8|1667.4|1667|1668.2|1667.8|1667.4|1666.6|7709
1624282730000|2021-06-21 13:38:50|1667.6|1667.2|1669.6|1668.8|1669.6|1668.8|1667.4|1667.2|2215
1624282740000|2021-06-21 13:39:00|1669.4|1669|1670.2|1669.6|1670.4|1670|1669.4|1668.8|6136
1624282750000|2021-06-21 13:39:10|1670.4|1669.8|1671|1670.6|1671.8|1671.2|1670.4|1669.8|4262
1624282760000|2021-06-21 13:39:20|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.2|1669.6|277
1624282770000|2021-06-21 13:39:30|1671|1670.2|1670.4|1669.8|1671|1670.6|1670|1669.6|7834
1624282780000|2021-06-21 13:39:40|1670.2|1670|1670|1669.6|1670.4|1670|1669.2|1668.4|2950
1624282790000|2021-06-21 13:39:50|1669.8|1669.2|1670.4|1670|1670.8|1670.2|1669.6|1668.8|1214
1624282800000|2021-06-21 13:40:00|1670.2|1669.8|1670|1669.6|1670.6|1670.2|1669.6|1669.2|6126
1624282810000|2021-06-21 13:40:10|1670.2|1669.8|1670.2|1669.8|1670.8|1670.4|1669.8|1669.2|3946
1624282820000|2021-06-21 13:40:20|1670|1669.6|1668.6|1668.2|1670.2|1669.6|1668.6|1668|4412
1624282830000|2021-06-21 13:40:30|1668.4|1668|1668.2|1667.6|1668.8|1668.2|1668.2|1667.4|22
1624282840000|2021-06-21 13:40:40|1668|1667.8|1668.2|1667.8|1668.8|1668.2|1667.8|1667.2|2127
1624282850000|2021-06-21 13:40:50|1668.4|1667.6|1670|1669.6|1670.4|1669.8|1668.4|1667.6|5510
1624282860000|2021-06-21 13:41:00|1670.2|1669.4|1670.2|1669.4|1670.4|1669.4|1669.2|1668.8|1400
1624282870000|2021-06-21 13:41:10|1670|1669.2|1669.2|1668.6|1670|1669.4|1668.8|1668.2|1638
1624282880000|2021-06-21 13:41:20|1669|1668.8|1669.4|1669|1669.4|1669|1669|1668.6|2055
1624282890000|2021-06-21 13:41:30|1669.6|1669.2|1669.6|1669.2|1670.2|1669.6|1669.2|1668.8|5695
1624282900000|2021-06-21 13:41:40|1669.8|1669.4|1670|1669.2|1670|1669.6|1669.2|1668.6|3481
1624282910000|2021-06-21 13:41:50|1669.8|1669.4|1669.6|1669.2|1670.2|1669.6|1669.4|1669|583
1624282920000|2021-06-21 13:42:00|1669.8|1669.4|1669.8|1669.4|1670.2|1669.6|1669.4|1669.2|2773
1624282930000|2021-06-21 13:42:10|1670|1669.6|1670.2|1669.8|1670.8|1670.4|1669.4|1669.2|12452
1624282940000|2021-06-21 13:42:20|1670.4|1670|1670.6|1670.4|1670.8|1670.4|1670|1669.6|2773
1624282950000|2021-06-21 13:42:30|1670.8|1670.2|1670.4|1670|1670.8|1670.2|1670.2|1669.8|1863
1624282960000|2021-06-21 13:42:40|1670.2|1669.8|1670.4|1670|1670.4|1670|1670|1669.6|1097
1624282970000|2021-06-21 13:42:50|1670.2|1669.8|1670.6|1670.2|1670.8|1670.6|1670.2|1669.8|5139
1624282980000|2021-06-21 13:43:00|1670.4|1670.4|1670.8|1670.4|1671.6|1671.2|1670.4|1670.2|4531
1624282990000|2021-06-21 13:43:10|1670.6|1670.2|1671|1670.6|1671.2|1670.8|1670.6|1670.2|1601
1624283000000|2021-06-21 13:43:20|1670.8|1670.4|1670.8|1670.6|1671.4|1670.8|1670.4|1670.2|8061
1624283010000|2021-06-21 13:43:30|1671|1670.8|1671|1670.6|1671.8|1671.2|1670.8|1670.4|742
1624283020000|2021-06-21 13:43:40|1671.2|1670.8|1670.6|1670.2|1671.6|1671|1670.6|1670.2|14118
1624283030000|2021-06-21 13:43:50|1670.8|1670.4|1670.4|1669.8|1671.6|1671|1670|1669.8|27696
1624283040000|2021-06-21 13:44:00|1670.6|1670|1671.4|1670.8|1671.4|1671|1670.6|1670|4378
1624283050000|2021-06-21 13:44:10|1671.2|1671|1672.8|1672.2|1673|1672.6|1671.2|1671|8830
1624283060000|2021-06-21 13:44:20|1672.6|1672.4|1672.6|1672.2|1673.4|1673|1672.2|1671.8|17401
1624283070000|2021-06-21 13:44:30|1672.8|1672.4|1671.6|1671.4|1673.4|1672.8|1671.6|1671.4|17822
1624283080000|2021-06-21 13:44:40|1671.4|1671.2|1671.4|1671.2|1671.8|1671.4|1671.2|1670.8|1584
1624283090000|2021-06-21 13:44:50|1671.2|1671|1670.6|1670|1671.4|1671|1670.4|1670|1272
1624283100000|2021-06-21 13:45:00|1670.4|1669.8|1669.2|1668.6|1670.4|1670|1668.8|1668.4|5395
1624283110000|2021-06-21 13:45:10|1669.4|1668.8|1669.6|1669.4|1670.4|1670|1669.4|1668.8|1120
1624283120000|2021-06-21 13:45:20|1669.8|1669.6|1670.4|1670|1671.4|1671|1669.8|1669.6|3801
1624283130000|2021-06-21 13:45:30|1670.6|1670.2|1671|1670.8|1671.2|1670.8|1670.4|1670.2|2231
1624283140000|2021-06-21 13:45:40|1670.8|1670.4|1670|1669.4|1670.8|1670.4|1670|1669.2|3365
1624283150000|2021-06-21 13:45:50|1669.8|1669.2|1670.6|1670|1670.6|1670|1669.6|1669.2|1017
1624283160000|2021-06-21 13:46:00|1670.8|1670.2|1670.8|1670.4|1671|1670.6|1670.6|1670.2|1274
1624283170000|2021-06-21 13:46:10|1670.6|1670.2|1670.8|1670.4|1671|1670.4|1670.2|1669.8|4430
1624283180000|2021-06-21 13:46:20|1671|1670.6|1670.6|1670.4|1671.2|1670.8|1670.6|1670.2|5893
1624283190000|2021-06-21 13:46:30|1670.8|1670.2|1671.6|1671.2|1671.8|1671.4|1670.8|1670.2|10268
1624283200000|2021-06-21 13:46:40|1671.8|1671.4|1671.2|1670.6|1671.8|1671.4|1671.2|1670.6|3752
1624283210000|2021-06-21 13:46:50|1671|1670.8|1671.2|1670.8|1671.4|1671|1670.6|1670.4|9900
1624283220000|2021-06-21 13:47:00|1671|1670.6|1670.8|1670.2|1671.4|1671|1670.4|1670|6264
1624283230000|2021-06-21 13:47:10|1670.6|1670|1669.2|1668.8|1670.6|1670|1669.2|1668.8|5686
1624283240000|2021-06-21 13:47:20|1669|1668.6|1669.2|1669|1669.6|1669.2|1669|1668.6|5044
1624283250000|2021-06-21 13:47:30|1669|1668.8|1668.6|1668|1669|1668.8|1667.8|1667.4|2806
1624283260000|2021-06-21 13:47:40|1668.8|1668.4|1668.6|1668|1669|1668.6|1668.4|1668|643
1624283270000|2021-06-21 13:47:50|1668.4|1667.8|1668.4|1667.8|1668.6|1668.2|1668|1667.6|729
1624283280000|2021-06-21 13:48:00|1668.6|1668|1669.2|1668.8|1669.2|1668.8|1668.4|1668|1640
1624283290000|2021-06-21 13:48:10|1669.4|1669|1670.4|1670|1670.6|1670|1668.8|1668.6|54316
1624283300000|2021-06-21 13:48:20|1670.2|1670.2|1670.8|1670.2|1671|1670.8|1669.6|1669.2|18141
1624283310000|2021-06-21 13:48:30|1671|1670.6|1671.8|1671.4|1671.8|1671.6|1670.8|1670.6|3420
1624283320000|2021-06-21 13:48:40|1672|1671.6|1672.6|1672|1672.8|1672.4|1672|1671.6|7995
1624283330000|2021-06-21 13:48:50|1672.4|1671.8|1671.4|1671|1672.4|1672|1671.2|1670.8|4956
1624283340000|2021-06-21 13:49:00|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671|1670.8|3277
1624283350000|2021-06-21 13:49:10|1671.6|1671.2|1672.2|1672|1672.4|1672|1671.6|1671.2|4415
1624283360000|2021-06-21 13:49:20|1672.4|1672.2|1673|1672.6|1673|1672.8|1672.4|1672.2|2318
1624283370000|2021-06-21 13:49:30|1673.2|1672.4|1672.4|1672|1673.2|1673|1672.2|1672|1411
1624283380000|2021-06-21 13:49:40|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.2|1671.8|174
1624283390000|2021-06-21 13:49:50|1672.2||1672.2||1672.2||1672.2||0
1624283400000|2021-06-21 13:50:00|1672.6|1672.2|1672|1671.8|1673.2|1672.8|1672|1671.6|9437
1624283410000|2021-06-21 13:50:10|1672.2|1671.4|1671.4|1671|1672.2|1671.8|1671|1670.4|26647
1624283420000|2021-06-21 13:50:20|1671.6|1671.2|1671.8|1671.2|1671.8|1671.4|1670.8|1670.6|9623
1624283430000|2021-06-21 13:50:30|1672|1671.4|1671.6|1671.2|1672|1671.8|1671.6|1671.2|29971
1624283440000|2021-06-21 13:50:40|1671.4|1671|1672|1671.6|1672|1671.6|1670.8|1670.6|5423
1624283450000|2021-06-21 13:50:50|1671.8|1671.2|1671.2|1670.8|1672|1671.2|1671.2|1670.8|7940
1624283460000|2021-06-21 13:51:00|1671.4|1671|1671.2|1670.8|1671.4|1671.2|1670.6|1670.2|3148
1624283470000|2021-06-21 13:51:10|1671.6|1671|1671.4|1671.2|1671.6|1671.2|1671|1670.6|13950
1624283480000|2021-06-21 13:51:20|1671.6|1671.4|1671.4|1671.2|1671.8|1671.6|1671|1670.6|13988
1624283490000|2021-06-21 13:51:30|1671.6|1671.4|1671|1670.8|1671.6|1671.4|1670.6|1670.4|7164
1624283500000|2021-06-21 13:51:40|1671.2|1671|1669.4|1669|1671.2|1671|1669.2|1668.8|12059
1624283510000|2021-06-21 13:51:50|1669.6|1669.2|1669.6|1669.4|1669.6|1669.4|1669.6|1669.2|1070
1624283520000|2021-06-21 13:52:00|1669.8|1669.6|1669|1668.8|1670|1669.6|1668.2|1667.8|12263
1624283530000|2021-06-21 13:52:10|1669.2|1669|1669.6|1669.4|1669.8|1669.4|1669.2|1669|2710
1624283540000|2021-06-21 13:52:20|1669.8|1669.6|1671.2|1670.6|1671.2|1670.6|1669.8|1669.6|597
1624283550000|2021-06-21 13:52:30|1671|1671|1671.6|1671.2|1671.6|1671.2|1671|1671|1602
1624283560000|2021-06-21 13:52:40|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.4|1671.2|5764
1624283570000|2021-06-21 13:52:50|1671.8|1671.4|1673.2|1672.6|1673.4|1673.2|1671.8|1671.4|185705
1624283580000|2021-06-21 13:53:00|1673|1672.8|1672.4|1672|1673.4|1673|1672|1671.6|12558
1624283590000|2021-06-21 13:53:10|1672.6|1671.8|1670.6|1670.2|1672.6|1672.2|1670.2|1669.8|14778
1624283600000|2021-06-21 13:53:20|1670.4|1670|1667.8|1667.4|1670.4|1670|1667.8|1667.2|4442
1624283610000|2021-06-21 13:53:30|1667.6|1667.2|1667.8|1667.4|1668|1667.4|1666.4|1666|19240
1624283620000|2021-06-21 13:53:40|1668|1667.6|1667.4|1667|1668.2|1667.8|1667.2|1666.8|4544
1624283630000|2021-06-21 13:53:50|1667.6|1667.2|1668|1667.6|1668.4|1667.8|1667.6|1667.2|1000
1624283640000|2021-06-21 13:54:00|1668.2|1667.8|1668.6|1668.2|1669.2|1668.4|1668.2|1667.8|5889
1624283650000|2021-06-21 13:54:10|1668.4|1668|1667.4|1667|1668.4|1668|1666.8|1666.4|7719
1624283660000|2021-06-21 13:54:20|1667.6|1667.2|1667.6|1667.2|1668|1667.6|1667|1666.6|3321
1624283670000|2021-06-21 13:54:30|1667.8|1667|1666.8|1666.2|1668.2|1667.8|1666.8|1666.2|4157
1624283680000|2021-06-21 13:54:40|1666.6|1666|1665.2|1664.6|1666.6|1666|1665.2|1664.6|5688
1624283690000|2021-06-21 13:54:50|1665|1664.4|1664.8|1664|1665|1664.4|1664.4|1663.8|534
1624283700000|2021-06-21 13:55:00|1665|1664.2|1666|1665.2|1666|1665.4|1664.8|1664.2|4273
1624283710000|2021-06-21 13:55:10|1665.8|1665.4|1664.6|1664.2|1665.8|1665.4|1664.2|1664|8002
1624283720000|2021-06-21 13:55:20|1664.8|1664.4|1665.6|1665|1665.8|1665.2|1664.6|1664.2|4711
1624283730000|2021-06-21 13:55:30|1665.4|1665.2|1664.8|1664.4|1665.6|1665.2|1664.8|1664.2|3837
1624283740000|2021-06-21 13:55:40|1665|1664.6|1665.2|1664.8|1665.6|1665.2|1665|1664.6|1136
1624283750000|2021-06-21 13:55:50|1665|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.4|1533
1624283760000|2021-06-21 13:56:00|1665.2|1664.8|1665.6|1665.2|1665.8|1665.2|1665.2|1664.6|960
1624283770000|2021-06-21 13:56:10|1665.4|1665.4|1662.8|1662.2|1665.6|1665.4|1662.6|1662|4480
1624283780000|2021-06-21 13:56:20|1663|1662.4|1662.2|1661.8|1663.4|1662.6|1662.2|1661.6|1241
1624283790000|2021-06-21 13:56:30|1662.4|1662|1662.2|1661.8|1662.6|1662|1662.2|1661.8|0
1624283800000|2021-06-21 13:56:40|1661.8|1661.6|1662.2|1661.6|1663|1662.4|1661.4|1661|5026
1624283810000|2021-06-21 13:56:50|1662|1661.8|1662.6|1662|1663|1662.4|1662|1661.8|1579
1624283820000|2021-06-21 13:57:00|1662.8|1662.2|1662.6|1662.2|1663.2|1662.4|1662.2|1661.8|1036
1624283830000|2021-06-21 13:57:10|1662.4|1662|1661.4|1661|1662.4|1662|1661.4|1661|1048
1624283840000|2021-06-21 13:57:20|1661.6|1661.2|1662.2|1661.6|1662.2|1661.6|1661.6|1661.2|951
1624283850000|2021-06-21 13:57:30||1661.8||1661.8||1661.8||1661.8|0
1624283860000|2021-06-21 13:57:40|1662.4|1662|1663|1662.6|1663.2|1662.8|1662.4|1662|420
1624283870000|2021-06-21 13:57:50|1663.2|1662.4|1662.8|1662.4|1663.2|1662.4|1662.2|1661.8|2693
1624283880000|2021-06-21 13:58:00|1662.6|1662.2|1662.8|1662.2|1662.8|1662.4|1662.4|1662|1951
1624283890000|2021-06-21 13:58:10|1662.6|1662|1664|1663.4|1664|1663.8|1662.6|1662|5782
1624283900000|2021-06-21 13:58:20|1664.2|1663.6|1663.8|1663.4|1664.4|1663.8|1663.4|1662.6|10819
1624283910000|2021-06-21 13:58:30|1664|1663.6|1662.8|1662.4|1664|1663.8|1662.8|1662.2|22272
1624283920000|2021-06-21 13:58:40|1663|1662.2|1663.6|1663|1663.6|1663|1662.8|1662.2|3550
1624283930000|2021-06-21 13:58:50|1663.4|1662.8|1662.8|1662.2|1663.4|1663|1662.6|1662.2|3611
1624283940000|2021-06-21 13:59:00|1663|1662.4|1663.4|1662.8|1663.4|1663|1663|1662.4|952
1624283950000|2021-06-21 13:59:10|1663.6|1663|1663|1662.4|1663.6|1663|1662.8|1662.4|580
1624283960000|2021-06-21 13:59:20|1663.2|1662.6|1662.6|1662|1663.4|1662.6|1662.2|1661.8|868
1624283970000|2021-06-21 13:59:30|1662|1661.8|1662.4|1662|1662.6|1662.2|1662|1661.8|10000
1624283980000|2021-06-21 13:59:40|1662.2|1661.8|1662.6|1662|1662.6|1662|1662|1661.8|312
1624283990000|2021-06-21 13:59:50|1662.2|1661.8|1661.8|1661.2|1662.6|1662|1661.2|1661|8208
1624284000000|2021-06-21 14:00:00|1662|1661.4|1662.6|1662|1662.8|1662|1662|1661.4|2438
1624284010000|2021-06-21 14:00:10|1662.8|1662.2|1662.6|1662.2|1663|1662.6|1662.4|1662.2|3857
1624284020000|2021-06-21 14:00:20|1662.4|1662.4|1664|1663.6|1664.2|1664|1662.4|1662.2|6787
1624284030000|2021-06-21 14:00:30|1664.2|1663.8|1664.4|1664|1665|1664.6|1663.8|1663.8|3329
1624284040000|2021-06-21 14:00:40|1664.6|1664.2|1664.8|1664.4|1664.8|1664.6|1664.6|1664|333
1624284050000|2021-06-21 14:00:50|1665|1664.6|1665.4|1664.8|1665.4|1665|1665|1664.6|2154
1624284060000|2021-06-21 14:01:00|1665.6|1665|1665|1664.4|1665.8|1665.2|1664.6|1664.4|5010
1624284070000|2021-06-21 14:01:10|1665.2|1664.6|1665.8|1665.4|1666.2|1665.6|1665.2|1664.6|4121
1624284080000|2021-06-21 14:01:20|1665.6|1665.2|1665.8|1665.4|1666.2|1665.6|1665.6|1665|180
1624284090000|2021-06-21 14:01:30|1666|1665.6|1666.2|1665.8|1666.4|1665.8|1665.8|1665|3297
1624284100000|2021-06-21 14:01:40|1666|1665.6|1665.4|1665.2|1666|1665.8|1665.2|1665|13488
1624284110000|2021-06-21 14:01:50|1665.6|1665.4|1666.6|1666.2|1666.8|1666.6|1665.6|1665.4|3240
1624284120000|2021-06-21 14:02:00|1666.8|1666.4|1667.2|1666.6|1667.4|1667|1666.4|1666.2|7583
1624284130000|2021-06-21 14:02:10|1667|1666.8|1666.4|1666|1667|1666.8|1666.2|1665.8|3127
1624284140000|2021-06-21 14:02:20|1666.2|1665.8|1667|1666.4|1667|1666.6|1666|1665.6|13914
1624284150000|2021-06-21 14:02:30|1666.8|1666.2|1666.4|1665.8|1666.8|1666.2|1666.2|1665.8|744
1624284160000|2021-06-21 14:02:40|1666.2|1665.6|1666|1665.4|1666.4|1665.8|1665.4|1665|8115
1624284170000|2021-06-21 14:02:50|1665.8|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.6|988
1624284180000|2021-06-21 14:03:00|1666|1665.8|1665.6|1665|1666.4|1666|1665.6|1665|2264
1624284190000|2021-06-21 14:03:10|1665.4|1665.2|1666.4|1666|1666.4|1666|1665.4|1665|5360
1624284200000|2021-06-21 14:03:20|1666.6|1666.2|1667|1666.4|1667.2|1666.6|1666.6|1666.2|2076
1624284210000|2021-06-21 14:03:30|1667.2|1666.6|1668.4|1668|1668.6|1668|1667|1666.6|5275
1624284220000|2021-06-21 14:03:40|1668.6|1668.2|1669.4|1669|1670|1669.6|1668.4|1668.2|5915
1624284230000|2021-06-21 14:03:50|1669.6|1669.2|1670.2|1669.6|1670.4|1669.6|1669.4|1669.2|1029
1624284240000|2021-06-21 14:04:00|1670.4|1669.8|1670.2|1669.8|1670.6|1670|1669.8|1669.4|4785
1624284250000|2021-06-21 14:04:10|1670|1669.6|1668.8|1668.4|1670|1669.6|1668.6|1668.2|3621
1624284260000|2021-06-21 14:04:20|1669|1668.6|1669.4|1669|1670|1669.4|1669|1668.6|2442
1624284270000|2021-06-21 14:04:30|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1668.8|1668.2|7201
1624284280000|2021-06-21 14:04:40|1669.8|1669.4|1670.8|1670.4|1671|1670.6|1669.8|1669.4|2008
1624284290000|2021-06-21 14:04:50|1670.6|1670.6|1670.8|1670.2|1671|1670.6|1670.4|1670|1665
1624284300000|2021-06-21 14:05:00|1671|1670.4|1670.6|1670|1671.2|1670.8|1669.8|1669.6|23202
1624284310000|2021-06-21 14:05:10|1670.8|1670.2|1671.4|1670.8|1671.4|1671|1670.8|1670.2|2637
1624284320000|2021-06-21 14:05:20|1671.2|1670.6|1671.2|1670.8|1671.4|1671|1671.2|1670.6|700
1624284330000|2021-06-21 14:05:30|1671|1670.6|1670.6|1670.2|1671.4|1670.8|1670.4|1670.2|5103
1624284340000|2021-06-21 14:05:40|1670.4|1670|1671.2|1670.6|1671.2|1670.6|1670.4|1670|2512
1624284350000|2021-06-21 14:05:50|1671|1670.4|1669.2|1668.8|1671|1670.4|1669.2|1668.8|5712
1624284360000|2021-06-21 14:06:00|1669.4|1669|1670|1669.8|1670.4|1670|1669.2|1668.8|0
1624284370000|2021-06-21 14:06:10|1670.2|1669.6|1668.2|1668|1670.2|1669.6|1668.2|1667.8|4793
1624284380000|2021-06-21 14:06:20|1668.4|1668.2|1668.6|1668.4|1669|1668.6|1668.4|1668.2|312
1624284390000|2021-06-21 14:06:30|1668.8|1668.2|1668.6|1668.4|1668.8|1668.4|1668.6|1668.2|1794
1624284400000|2021-06-21 14:06:40|1668.8|1668.2|1668.6|1668.4|1668.8|1668.4|1668.4|1668|2062
1624284410000|2021-06-21 14:06:50|1668.8|1668.6|1670|1669.4|1670|1669.6|1668.6|1668.6|5479
1624284420000|2021-06-21 14:07:00|1669.8|1669.2|1670|1669.6|1670.4|1670|1669.6|1669.2|2544
1624284430000|2021-06-21 14:07:10|1670.2|1670|1670.8|1670.4|1671.8|1671.2|1670.2|1670|9226
1624284440000|2021-06-21 14:07:20|1671|1670.6|1671.2|1670.8|1671.2|1670.8|1670.6|1670.4|1021
1624284450000|2021-06-21 14:07:30|1671|1670.6|1670.6|1670.2|1671.2|1670.8|1670.4|1670|2836
1624284460000|2021-06-21 14:07:40|1670.8|1670.4|1670.8|1670.6|1671.2|1670.8|1670.8|1670.2|100
1624284470000|2021-06-21 14:07:50|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1670.8|1670.6|1378
1624284480000|2021-06-21 14:08:00|1671.4|1671|1671.6|1671.2|1671.8|1671.4|1671.2|1670.8|1585
1624284490000|2021-06-21 14:08:10|1671.8|1671.4|1670.8|1670.4|1672|1671.4|1670.6|1670.2|3698
1624284500000|2021-06-21 14:08:20|1671|1670.6|1671.4|1670.8|1671.4|1671|1671|1670.6|100
1624284510000|2021-06-21 14:08:30|1671.6|1671|1672|1671.6|1672|1671.8|1671.6|1671|1814
1624284520000|2021-06-21 14:08:40|1671.8|1671.8|1671.8|1671.2|1672|1671.8|1671|1670.6|5270
1624284530000|2021-06-21 14:08:50|1672|1671|1671.4|1671|1672|1671|1670.8|1670.6|420
1624284540000|2021-06-21 14:09:00|1671.2|1670.8|1671.6|1671|1672|1671.6|1671|1670.6|1529
1624284550000|2021-06-21 14:09:10||1671.2||1671||1671.2||1671|0
1624284560000|2021-06-21 14:09:20|1671.4|1671.2|1672|1671.6|1672|1671.8|1671.4|1671|908
1624284570000|2021-06-21 14:09:30|1672.2|1671.8|1673.8|1673.2|1674|1673.2|1672.2|1671.8|20561
1624284580000|2021-06-21 14:09:40|1674|1673.4|1674.4|1674|1674.6|1674|1674|1673.4|1824
1624284590000|2021-06-21 14:09:50|1674.2|1673.8|1673.8|1673.4|1674.4|1673.8|1673.8|1673.4|1376
1624284600000|2021-06-21 14:10:00|1674|1673.2|1674.2|1673.8|1674.4|1674|1673.8|1673.2|3449
1624284610000|2021-06-21 14:10:10|1674|1673.6|1673.8|1673.2|1674|1673.6|1673.6|1673.2|963
1624284620000|2021-06-21 14:10:20|1674|1673.4|1674.2|1673.8|1674.2|1673.8|1674|1673.4|0
1624284630000|2021-06-21 14:10:30|1674.4|1674|1675|1674.6|1675|1674.8|1674.4|1674|7399
1624284640000|2021-06-21 14:10:40|||||||||300
1624284650000|2021-06-21 14:10:50|1674.8|1674.4|1674.8|1674.2|1674.8|1674.4|1674.2|1673.8|1194
1624284660000|2021-06-21 14:11:00|1675|1674.4|1675|1674.6|1675.2|1674.6|1674.6|1674.4|5518
1624284670000|2021-06-21 14:11:10|1675.2|1674.8|1675|1674.6|1675.4|1674.8|1675|1674.6|715
1624284680000|2021-06-21 14:11:20|1674.8|1674.4|1674.6|1674|1674.8|1674.6|1674.4|1673.6|3648
1624284690000|2021-06-21 14:11:30|1674.4|1674.2|1675.4|1675|1675.4|1675|1674.4|1674.2|0
1624284700000|2021-06-21 14:11:40|1675.6|1675.2|1675.8|1675.2|1675.8|1675.4|1675.6|1675.2|9471
1624284710000|2021-06-21 14:11:50|1675.6|1675|1675.4|1674.8|1675.6|1675.2|1674.6|1674.2|7210
1624284720000|2021-06-21 14:12:00|1675.6|1675|1676.2|1675.4|1676.6|1676|1675.4|1675|14607
1624284730000|2021-06-21 14:12:10|1676.4|1675.6|1676.6|1676.2|1676.8|1676.2|1676.4|1675.6|300
1624284740000|2021-06-21 14:12:20|1676.8|1676.4|1676.8|1676.2|1677|1676.6|1676.4|1675.8|721
1624284750000|2021-06-21 14:12:30|1676.6|1676.4|1677|1676.4|1677|1676.8|1676.6|1676.4|600
1624284760000|2021-06-21 14:12:40|1676.8|1676.6|1677.2|1676.8|1677.2|1677|1676.8|1676.6|3363
1624284770000|2021-06-21 14:12:50|1677|1677|1677.8|1677.2|1677.8|1677.2|1677|1677|426
1624284780000|2021-06-21 14:13:00|1678|1677.4|1678.6|1678.2|1678.8|1678.4|1678|1677.4|23637
1624284790000|2021-06-21 14:13:10|1678.8|1678.4|1678.4|1677.6|1679|1678.6|1678|1677.4|4346
1624284800000|2021-06-21 14:13:20|1678.2|1677.8|1679.4|1678.8|1679.4|1678.8|1678.2|1677.8|7555
1624284810000|2021-06-21 14:13:30|1679.6|1679|1679.6|1679|1680.4|1680|1679.6|1679|15286
1624284820000|2021-06-21 14:13:40|1679.8|1678.8|1679.6|1679.2|1680|1679.2|1679.6|1678.8|0
1624284830000|2021-06-21 14:13:50|1679.8|1679.4|1680.2|1679.6|1680.4|1680|1679.8|1679.4|1029
1624284840000|2021-06-21 14:14:00|1680|1679.8|1680.6|1680|1680.6|1680.2|1680|1679.8|713
1624284850000|2021-06-21 14:14:10|1680.4|1679.8|1680.4|1679.8|1680.4|1680|1680|1679.6|211
1624284860000|2021-06-21 14:14:20|1680.2|1680|1680.4|1679.8|1680.4|1680|1680|1679.6|3555
1624284870000|2021-06-21 14:14:30|1680.2|1679.6|1680.2|1679.8|1680.2|1679.8|1679.8|1679.2|6511
1624284880000|2021-06-21 14:14:40|1680|1679.6|1681|1680.4|1681|1680.6|1680|1679.4|7392
1624284890000|2021-06-21 14:14:50|1680.8|1680.6|1681|1680.4|1681.6|1680.8|1680.4|1680|7737
1624284900000|2021-06-21 14:15:00|1681.2|1680.6|1683|1682.6|1683|1682.6|1681|1680.4|13041
1624284910000|2021-06-21 14:15:10|1683.2|1682.8|1683|1682.6|1683.6|1683.2|1682.6|1682.2|1110
1624284920000|2021-06-21 14:15:20|1682.8|1682.2|1683|1682.6|1683|1682.6|1682.4|1681.8|2272
1624284930000|2021-06-21 14:15:30|1683.4|1682.8|1682.4|1682|1683.6|1683.2|1682.4|1682|2189
1624284940000|2021-06-21 14:15:40|1682.6|1682.2|1682.4|1682|1682.8|1682.2|1682|1681.6|6350
1624284950000|2021-06-21 14:15:50|1682.2|1681.6|1682.4|1682.2|1682.6|1682.2|1682|1681.6|922
1624284960000|2021-06-21 14:16:00|1682.6|1682.4|1682.2|1681.6|1683.2|1682.8|1681.8|1681.6|10403
1624284970000|2021-06-21 14:16:10|1682|1681.8|1682.2|1681.8|1682.2|1682|1681.8|1681.6|23
1624284980000|2021-06-21 14:16:20|1682|1681.6|1681.8|1681.2|1682|1681.6|1681.8|1681.2|1703
1624284990000|2021-06-21 14:16:30|1681.6|1681.4|1680.8|1680.2|1681.6|1681.4|1680.8|1680|6522
1624285000000|2021-06-21 14:16:40|1681|1680.4|1681.6|1681|1681.8|1681|1680.6|1680.4|2197
1624285010000|2021-06-21 14:16:50|1682|1681.2|1682.2|1681.4|1682.2|1681.8|1681.4|1681.2|450
1624285020000|2021-06-21 14:17:00|1682|1681.6|1683|1682.4|1683|1682.6|1682|1681.6|1784
1624285030000|2021-06-21 14:17:10|1683.2|1682.6|1682.6|1682.2|1683.2|1682.6|1682.2|1682|335
1624285040000|2021-06-21 14:17:20|1682.8|1682.4|1683.4|1683|1684|1683.4|1682.8|1682.4|7018
1624285050000|2021-06-21 14:17:30|1683.6|1682.8|1683|1682.6|1683.8|1682.8|1683|1682.4|211
1624285060000|2021-06-21 14:17:40|1682.8|1682.4|1682.6|1682.2|1682.8|1682.6|1682.2|1682|917
1624285070000|2021-06-21 14:17:50|1682.8|1682.4|1683|1682.6|1683.2|1683|1682.6|1682.4|630
1624285080000|2021-06-21 14:18:00|1683.2|1682.8|1683|1682.6|1683.6|1683|1682.8|1682.4|1286
1624285090000|2021-06-21 14:18:10|1683.2|1682.4|1682.8|1682.4|1683.4|1682.8|1682.6|1682.4|2778
1624285100000|2021-06-21 14:18:20|1683|1682.6|1683.8|1683.2|1683.8|1683.2|1683|1682.4|2948
1624285110000|2021-06-21 14:18:30|1683.6|1683|1683|1682.6|1683.6|1683|1683|1682.6|5005
1624285120000|2021-06-21 14:18:40|1683.2|1682.8|1683.2|1682.8|1683.2|1683|1683|1682.6|1387
1624285130000|2021-06-21 14:18:50|1683|1682.6|1683|1682.6|1683.2|1682.8|1683|1682.6|2238
1624285140000|2021-06-21 14:19:00|1683.2|1682.8|1683.2|1682.8|1683.2|1683|1683|1682.8|1615
1624285150000|2021-06-21 14:19:10|1683|1682.6|1681.8|1681.6|1683.2|1682.6|1681.8|1681|4800
1624285160000|2021-06-21 14:19:20|1682|1681.4|1682.4|1681.8|1682.6|1681.8|1681.8|1681|2317
1624285170000|2021-06-21 14:19:30|1682.2|1682|1682.2|1681.8|1682.4|1682|1682|1681.8|3062
1624285180000|2021-06-21 14:19:40|1682|1681.6|1682.6|1682|1682.6|1682|1681.4|1681|2771
1624285190000|2021-06-21 14:19:50|1682.4|1682.2|1683.2|1682.8|1683.2|1682.8|1682.4|1682.2|960
1624285200000|2021-06-21 14:20:00|1683|1683|1683.8|1683.6|1684.4|1683.8|1683|1683|5932
1624285210000|2021-06-21 14:20:10|1684|1683.8|1684.8|1684.2|1684.8|1684.4|1684|1683.8|3473
1624285220000|2021-06-21 14:20:20|1684.6|1684|1683.8|1683.2|1684.6|1684|1683.8|1683.2|1305
1624285230000|2021-06-21 14:20:30|1683.6|1683|1683.8|1683|1683.8|1683|1683|1682.8|700
1624285240000|2021-06-21 14:20:40|1683.6|1683.2|1683.4|1683|1684.2|1683.8|1683.4|1683|3176
1624285250000|2021-06-21 14:20:50|1683.2|1682.6|1683.2|1682.6|1683.2|1682.6|1682.4|1682|1179
1624285260000|2021-06-21 14:21:00|1683.4|1682.8|1683.2|1682.6|1683.6|1683|1683|1682.6|300
1624285270000|2021-06-21 14:21:10|1683.4|1682.8|1683.8|1683.2|1684|1683.4|1683.4|1682.6|0
1624285280000|2021-06-21 14:21:20|1684|1683.4|1684|1683.8|1684.4|1684|1683.8|1683.4|2329
1624285290000|2021-06-21 14:21:30|1683.8|1683.6|1684|1683.4|1684.2|1683.6|1683.4|1683.2|4832
1624285300000|2021-06-21 14:21:40|1684.2|1683.6|1685|1684.8|1685|1684.8|1683.8|1683.6|6862
1624285310000|2021-06-21 14:21:50|1685.2|1685|1685.4|1685|1685.6|1685|1685|1684.8|24471
1624285320000|2021-06-21 14:22:00|1685.6|1684.8|1685|1684.6|1685.6|1685|1684.8|1684.6|2541
1624285330000|2021-06-21 14:22:10|1684.8|1684.4|1685.4|1684.8|1685.4|1685|1684.4|1684|2885
1624285340000|2021-06-21 14:22:20|1685.2|1684.6|1684.4|1684|1685.2|1684.6|1684.4|1684|1750
1624285350000|2021-06-21 14:22:30|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.6|1684|155
1624285360000|2021-06-21 14:22:40|1684.8|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.2|1356
1624285370000|2021-06-21 14:22:50|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.2|1683.8|2436
1624285380000|2021-06-21 14:23:00|1684.6|1684.6|1685.6|1685.2|1685.8|1685.6|1684.6|1684.4|7035
1624285390000|2021-06-21 14:23:10|1685.8|1685.4|1685.8|1685.2|1685.8|1685.4|1685.4|1684.8|2010
1624285400000|2021-06-21 14:23:20|1685.6|1685.4|1685.8|1685.4|1686|1685.8|1685.6|1685.2|992
1624285410000|2021-06-21 14:23:30|1685.6|1685.2|1685.6|1685.2|1685.8|1685.4|1685|1684.6|2682
1624285420000|2021-06-21 14:23:40|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.2|1684.6|2301
1624285430000|2021-06-21 14:23:50|1685.8|1685.4|1685.6|1685|1685.8|1685.6|1685.2|1684.8|1633
1624285440000|2021-06-21 14:24:00|1685.8|1685.2|1685.6|1685.2|1685.8|1685.4|1685|1684.8|517
1624285450000|2021-06-21 14:24:10|1685.8|1685|1686|1685.6|1686|1685.8|1685.8|1684.8|1000
1624285460000|2021-06-21 14:24:20|1685.8|1685.8|1686.2|1686|1686.2|1686|1685.8|1685.6|6250
1624285470000|2021-06-21 14:24:30|1686.4|1685.8|1686.4|1685.8|1686.8|1686.4|1686.2|1685.8|2319
1624285480000|2021-06-21 14:24:40|1686.2|1685.6|1685.6|1685.2|1686.2|1685.6|1685.2|1684.8|3479
1624285490000|2021-06-21 14:24:50|1685.8|1685.4|1686.8|1686.4|1686.8|1686.4|1685.6|1685.4|5197
1624285500000|2021-06-21 14:25:00|1687|1686.6|1686.8|1686.4|1687|1686.8|1686.4|1686|3874
1624285510000|2021-06-21 14:25:10|1687|1686.2|1687.4|1687|1687.4|1687|1686.8|1686.2|4096
1624285520000|2021-06-21 14:25:20|1687.6|1687.2|1687.6|1687.2|1687.8|1687.4|1687.2|1686.8|1733
1624285530000|2021-06-21 14:25:30|1687.8|1687.4|1688.4|1688|1688.4|1688|1687.8|1687.4|8302
1624285540000|2021-06-21 14:25:40|1688.6|1687.8|1688.4|1687.8|1688.8|1688.4|1688.2|1687.8|1186
1624285550000|2021-06-21 14:25:50|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688|1687.6|1971
1624285560000|2021-06-21 14:26:00|1688.8|1688.4|1688.8|1688.4|1689|1688.6|1688.4|1688|4635
1624285570000|2021-06-21 14:26:10|1688.6|1688.6|1689.6|1689.2|1689.6|1689.2|1688.6|1688.4|6670
1624285580000|2021-06-21 14:26:20|||||||||295
1624285590000|2021-06-21 14:26:30|1689.8|1689.4|1689.4|1688.8|1689.8|1689.4|1689|1688.6|15393
1624285600000|2021-06-21 14:26:40|1689.2|1689|1689.4|1688.8|1689.8|1689.4|1689|1688.8|2547
1624285610000|2021-06-21 14:26:50|1689.2||1689||1689.2||1689||1346
1624285620000|2021-06-21 14:27:00|1689.2|1689|1688.4|1687.8|1690|1689.6|1688.4|1687.8|4365
1624285630000|2021-06-21 14:27:10|1688.2|1687.6|1687.8|1687.2|1688.2|1687.6|1687.6|1687.2|1836
1624285640000|2021-06-21 14:27:20|1687.6|1687|1687.8|1687.4|1687.8|1687.4|1687.2|1686.4|3057
1624285650000|2021-06-21 14:27:30|1688|1687.6|1688|1687.6|1688.4|1687.8|1688|1687.4|541
1624285660000|2021-06-21 14:27:40|1688.2|1687.8|1687.8|1687.4|1688.2|1687.8|1687.8|1687.2|1356
1624285670000|2021-06-21 14:27:50|1687.6|1687.2|1687.8|1687.4|1687.8|1687.4|1687|1686.6|3841
1624285680000|2021-06-21 14:28:00|1688|1687.6|1687.4|1686.8|1688.2|1687.8|1687|1686.6|847
1624285690000|2021-06-21 14:28:10|1687.2|1686.6|1686.8|1686.4|1687.2|1686.6|1686.6|1686|936
1624285700000|2021-06-21 14:28:20|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686|772
1624285710000|2021-06-21 14:28:30|1686.8|1686|1686.8|1686.4|1687.2|1686.8|1686.6|1686|2120
1624285720000|2021-06-21 14:28:40|1687.2|1686.6|1686.8|1686.4|1687.2|1686.6|1686.4|1686.2|3134
1624285730000|2021-06-21 14:28:50|1686.6|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686|2153
1624285740000|2021-06-21 14:29:00|1686.8|1686.4|1687.8|1687.2|1687.8|1687.4|1686.8|1686.4|2858
1624285750000|2021-06-21 14:29:10|1687.6|1687|1687|1686.6|1687.6|1687|1686.8|1686.2|980
1624285760000|2021-06-21 14:29:20|1687.2|1686.4|1687.4|1687|1687.4|1687.2|1687.2|1686.4|1449
1624285770000|2021-06-21 14:29:30|1687.6|1686.8|1686|1685.4|1687.6|1686.8|1685.8|1685.4|4590
1624285780000|2021-06-21 14:29:40|1685.8|1685.6|1685.6|1685|1686|1685.6|1685.4|1685|6742
1624285790000|2021-06-21 14:29:50|1685.4|1684.8|1685|1684.6|1685.4|1685|1684.8|1684.4|1787
1624285800000|2021-06-21 14:30:00|1685.2|1684.8|1686.2|1685.6|1686.4|1685.8|1685.2|1684.8|9325
1624285810000|2021-06-21 14:30:10|1686.4|1685.8|1686|1685.6|1686.6|1686.2|1685.8|1685.4|1441
1624285820000|2021-06-21 14:30:20|1686.2|1685.8|1687|1686.6|1687.2|1686.8|1686.2|1685.8|992
1624285830000|2021-06-21 14:30:30|1686.8|1686.4|1687.2|1686.4|1687.2|1686.8|1686.4|1686.2|2199
1624285840000|2021-06-21 14:30:40|1687.4|1686.6|1687.6|1687.2|1687.6|1687.2|1687.4|1686.6|0
1624285850000|2021-06-21 14:30:50|1687.4|1687|1687.2|1686.8|1687.4|1687|1686.8|1686.4|857
1624285860000|2021-06-21 14:31:00|1687.4|1686.6|1687.6|1687.2|1688|1687.4|1687.2|1686.6|2077
1624285870000|2021-06-21 14:31:10|1687.4|1687|1686.2|1685.8|1687.4|1687|1686|1685.6|3292
1624285880000|2021-06-21 14:31:20|1686|1686|1685.4|1685|1686|1686|1685.4|1685|1387
1624285890000|2021-06-21 14:31:30|1685.6|1685.2|1685.2|1684.6|1685.6|1685.2|1685|1684.4|1550
1624285900000|2021-06-21 14:31:40|1685|1684.8|1685.6|1685.2|1685.6|1685.2|1684.8|1684.6|1951
1624285910000|2021-06-21 14:31:50|1685.8|1685.4|1686.2|1685.6|1686.2|1685.8|1685.8|1685.4|1762
1624285920000|2021-06-21 14:32:00|1686|1685.4|1685.6|1685.2|1686|1685.4|1685.6|1685.2|935
1624285930000|2021-06-21 14:32:10|1685.8|1685.4|1686.4|1685.8|1686.4|1686|1685.8|1685.4|1745
1624285940000|2021-06-21 14:32:20|1686|1686|1687.4|1686.6|1687.4|1686.8|1686|1686|7279
1624285950000|2021-06-21 14:32:30|1687.2|1686.8|1686.8|1686.4|1687.4|1686.8|1686.6|1686.4|1988
1624285960000|2021-06-21 14:32:40|1686.6|1686.2|1686|1685.6|1686.6|1686.4|1685.8|1685.2|2511
1624285970000|2021-06-21 14:32:50|1686.2|1685.8|1686.6|1686.4|1686.6|1686.4|1686|1685.8|2490
1624285980000|2021-06-21 14:33:00|1686.4|1686.2|1685.6|1685.2|1686.4|1686.2|1685.4|1685.2|2198
1624285990000|2021-06-21 14:33:10|1685.4|1685|1685.2|1684.8|1685.4|1685|1685|1684.6|3739
1624286000000|2021-06-21 14:33:20|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685|1684.8|3475
1624286010000|2021-06-21 14:33:30|1685.8||1685.6||1685.8||1685.6||0
1624286020000|2021-06-21 14:33:40|1685.8|1685.4|1685.4|1685|1686|1685.6|1685.4|1684.8|3000
1624286030000|2021-06-21 14:33:50|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685.2|856
1624286040000|2021-06-21 14:34:00|1685.6|1685.2|1685.4|1684.8|1685.6|1685.4|1685|1684.6|431
1624286050000|2021-06-21 14:34:10|1685.2|1685|1685.4|1685|1685.4|1685.2|1685.2|1685|630
1624286060000|2021-06-21 14:34:20|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1100
1624286070000|2021-06-21 14:34:30|1685|1684.6|1684.6|1684.2|1685|1684.6|1684.6|1684.2|928
1624286080000|2021-06-21 14:34:40|1684.4|1684.4|1685.4|1684.8|1685.4|1685|1684.4|1684.2|5442
1624286090000|2021-06-21 14:34:50|1685.2|1685|1685.2|1684.8|1685.2|1685|1684.4|1684.2|9304
1624286100000|2021-06-21 14:35:00|1685|1684.6|1686.2|1685.6|1686.6|1686.2|1685|1684.6|4377
1624286110000|2021-06-21 14:35:10|1686.4|1685.8|1686.8|1686.4|1686.8|1686.4|1686.4|1685.8|1412
1624286120000|2021-06-21 14:35:20|1686.6|1686.2|1686.2|1685.8|1686.6|1686.2|1686|1685.6|3122
1624286130000|2021-06-21 14:35:30|1686.4|1686|1686.4|1686|1686.6|1686.2|1686.4|1686|2440
1624286140000|2021-06-21 14:35:40|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1685.4|1685.2|5655
1624286150000|2021-06-21 14:35:50|1686.2|1685.8|1685.8|1685.4|1686.6|1686|1685.8|1685.4|4030
1624286160000|2021-06-21 14:36:00|1685.6|1685.2|1685.8|1685.6|1685.8|1685.6|1685.6|1685.2|290
1624286170000|2021-06-21 14:36:10|1685.6|1685.4|1685|1684.6|1685.8|1685.4|1685|1684.6|3899
1624286180000|2021-06-21 14:36:20|1684.8|1684.4|1684.2|1683.8|1685|1684.4|1684|1683.6|5063
1624286190000|2021-06-21 14:36:30|1684||1684||1684||1684||0
1624286200000|2021-06-21 14:36:40|1683.8|1683.6|1683.8|1683.4|1684|1683.8|1683.6|1683.4|1686
1624286210000|2021-06-21 14:36:50|1684|1683.8|1683.8|1683.4|1684.2|1684|1683.8|1683.4|335
1624286220000|2021-06-21 14:37:00|1683.6|1683.2|1683.8|1683.6|1684.2|1683.6|1683.4|1683|2
1624286230000|2021-06-21 14:37:10|1684|1683.4|1683.6|1683.2|1684|1683.6|1683.6|1683|1229
1624286240000|2021-06-21 14:37:20|1683.8|1683.4|1683.8|1683.2|1684|1683.6|1683.8|1683.2|836
1624286250000|2021-06-21 14:37:30|1683.6|1683|1682.4|1682.2|1683.6|1683|1682.4|1682|4283
1624286260000|2021-06-21 14:37:40|1682.2|1682|1682|1681.6|1682.2|1682|1681.8|1681.4|2118
1624286270000|2021-06-21 14:37:50|1682.2|1681.8|1682.8|1682.4|1682.8|1682.4|1682.2|1681.8|918
1624286280000|2021-06-21 14:38:00|1683|1682.6|1683.6|1683|1683.6|1683.2|1682.8|1682.4|414
1624286290000|2021-06-21 14:38:10|1683.8|1683.2|1683.8|1683.6|1684|1683.6|1683.8|1683.2|1419
1624286300000|2021-06-21 14:38:20|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.4|1683|2790
1624286310000|2021-06-21 14:38:30|1683.8|1683.4|1683.8|1683.2|1683.8|1683.4|1683.2|1683|6129
1624286320000|2021-06-21 14:38:40|1683.6|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.4|612
1624286330000|2021-06-21 14:38:50|1683.8||1684||1684||1683.8||289
1624286340000|2021-06-21 14:39:00|1684.2|1683.8|1684.8|1684.6|1685.2|1684.6|1684.2|1683.8|11732
1624286350000|2021-06-21 14:39:10|1685|1684.8|1685|1684.6|1685|1684.8|1685|1684.6|1498
1624286360000|2021-06-21 14:39:20|1685.2|1684.8|1684.8|1684.4|1685.4|1685|1684.6|1684.4|2001
1624286370000|2021-06-21 14:39:30|1685|1684.6|1685|1684.6|1685|1684.8|1684.6|1684.2|3169
1624286380000|2021-06-21 14:39:40|1685.2|1684.8|1685.4|1684.8|1685.4|1684.8|1685.2|1684.8|0
1624286390000|2021-06-21 14:39:50|1685.6|1685|1685.8|1685.4|1686|1685.8|1685.4|1685|459
1624286400000|2021-06-21 14:40:00|1686|1685.6|1686.8|1686.4|1686.8|1686.4|1686|1685.6|6182
1624286410000|2021-06-21 14:40:10|1687|1686.6|1687.6|1687.2|1687.8|1687.4|1686.8|1686.4|1999
1624286420000|2021-06-21 14:40:20|1687.4|1687|1687.4|1687|1687.6|1687|1686.8|1686.6|3576
1624286430000|2021-06-21 14:40:30|1687.6|1687.2|1687.6|1687.2|1687.8|1687.4|1687|1686.8|3129
1624286440000|2021-06-21 14:40:40|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.4|1687|311
1624286450000|2021-06-21 14:40:50|1687.6|1686.8|1687.2|1686.6|1687.6|1687|1686.8|1686.6|5465
1624286460000|2021-06-21 14:41:00|1687.4|1686.8|1687|1686.6|1687.6|1687|1687|1686.6|3011
1624286470000|2021-06-21 14:41:10|1686.8|1686.4|1689.8|1689.4|1689.8|1689.6|1686.4|1686|95828
1624286480000|2021-06-21 14:41:20|1689.6|1689.2|1689.2|1688.6|1689.6|1689.4|1688.2|1687.8|6778
1624286490000|2021-06-21 14:41:30|1689|1688.2|1688.8|1688.2|1689|1688.2|1688.4|1688|2
1624286500000|2021-06-21 14:41:40|1688.6|1688.4|1687.6|1687|1688.6|1688.4|1687.6|1687|708
1624286510000|2021-06-21 14:41:50|1687.4|1687.2|1687.2|1686.6|1687.8|1687.4|1687|1686.6|2
1624286520000|2021-06-21 14:42:00|1687.4|1686.8|1687|1686.8|1688|1687.6|1687|1686.8|1856
1624286530000|2021-06-21 14:42:10|1687.2|1687|1687.2|1686.8|1687.4|1687|1687|1686.6|2849
1624286540000|2021-06-21 14:42:20|1687|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|1000
1624286550000|2021-06-21 14:42:30|1686.8|1686.4|1686.6|1686.4|1686.8|1686.4|1686.6|1686|494
1624286560000|2021-06-21 14:42:40|1686.8|1686.6|1686.8|1686.4|1687.6|1687|1686.6|1686.2|3753
1624286570000|2021-06-21 14:42:50|1686.6|1686.2|1686.8|1686.4|1687.2|1686.8|1686.6|1686.2|1577
1624286580000|2021-06-21 14:43:00|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.4|1686|721
1624286590000|2021-06-21 14:43:10|1686.6|1686.2|1686.4|1686|1686.8|1686.4|1686.2|1686|2431
1624286600000|2021-06-21 14:43:20|1686.6|1686.2|1687|1686.6|1687|1686.6|1686.6|1686.2|514
1624286610000|2021-06-21 14:43:30|1686.8|1686.4|1686.6|1686.2|1687|1686.4|1686.4|1686.2|1595
1624286620000|2021-06-21 14:43:40|1686.4|1686|1686.4|1686|1686.6|1686.2|1686.2|1686|1730
1624286630000|2021-06-21 14:43:50|1686.2|1685.8|1685.4|1685|1686.4|1686.2|1685.4|1685|5187
1624286640000|2021-06-21 14:44:00|1685.6|1685.2|1685.8|1685.2|1686|1685.4|1685.4|1685|1723
1624286650000|2021-06-21 14:44:10|1685.6|1685.4|1686.2|1685.6|1686.2|1685.6|1685.6|1685.4|208
1624286660000|2021-06-21 14:44:20|1686|1685.4|1685.4|1685.2|1686|1685.4|1685.4|1685|57
1624286670000|2021-06-21 14:44:30|1685.2|1685|1684.8|1684.4|1685.8|1685.4|1684.8|1684.4|2203
1624286680000|2021-06-21 14:44:40|1685|1684.6|1685|1684.6|1685|1684.8|1685|1684.6|0
1624286690000|2021-06-21 14:44:50|1684.8|1684.4|1683.8|1683.4|1684.8|1684.4|1683.6|1683.2|2747
1624286700000|2021-06-21 14:45:00|1684|1683.6|1684.2|1683.6|1684.4|1684.2|1683.8|1683.4|8583
1624286710000|2021-06-21 14:45:10|1684|1683.4|1684.8|1684.2|1684.8|1684.2|1683.8|1683.4|651
1624286720000|2021-06-21 14:45:20|1685|1684.4|1685.2|1684.8|1685.6|1684.8|1684|1683.8|25425
1624286730000|2021-06-21 14:45:30|1685|1685|1685|1684.6|1685.2|1685|1685|1684.6|1392
1624286740000|2021-06-21 14:45:40|1684.8|1684.8|1684.6|1684.2|1684.8|1684.8|1684.2|1684|735
1624286750000|2021-06-21 14:45:50|1684.4|1684|1685|1684.6|1685|1684.6|1684.2|1684|3748
1624286760000|2021-06-21 14:46:00|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|890
1624286770000|2021-06-21 14:46:10|1685.2|1684.8|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|1651
1624286780000|2021-06-21 14:46:20|1685.4|1685|1685.6|1685|1685.6|1685.2|1685.2|1684.8|843
1624286790000|2021-06-21 14:46:30|1685.8|1685.2|1686|1685.6|1686|1685.8|1685.8|1685.2|1245
1624286800000|2021-06-21 14:46:40|1685.8|1685.4|1685.2|1684.8|1685.8|1685.4|1685.2|1684.8|843
1624286810000|2021-06-21 14:46:50|1685|1684.6|1685|1684.8|1685.2|1684.8|1684.8|1684.6|2339
1624286820000|2021-06-21 14:47:00|1684.8|1684.6|1684.4|1684.2|1684.8|1684.6|1684.4|1684.2|614
1624286830000|2021-06-21 14:47:10|1684.6|1684.4|1685.4|1685|1685.4|1685|1684.6|1684.4|831
1624286840000|2021-06-21 14:47:20|1685.6|1685.2|1686|1685.6|1686|1685.8|1685.6|1685.2|624
1624286850000|2021-06-21 14:47:30|1686.2|1685.8|1686.2|1685.6|1686.4|1686|1686|1685.6|1630
1624286860000|2021-06-21 14:47:40|1686|1685.8|1687|1686.6|1687|1686.6|1686|1685.8|295
1624286870000|2021-06-21 14:47:50|1686.8|1686.4|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|659
1624286880000|2021-06-21 14:48:00|1686.4|1686|1685.4|1685.2|1686.6|1686|1685.4|1685.2|1827
1624286890000|2021-06-21 14:48:10|1685.6|1685|1686|1685.4|1686|1685.4|1685.2|1685|401
1624286900000|2021-06-21 14:48:20|1685.8|1685.2|1685.4|1685|1685.8|1685.2|1685.2|1685|3095
1624286910000|2021-06-21 14:48:30|1685.6|1685.2|1686.4|1685.8|1686.4|1686|1685.4|1685.2|3402
1624286920000|2021-06-21 14:48:40|1686.2|1686|1686.2|1685.6|1686.4|1686.2|1685.8|1685.4|252
1624286930000|2021-06-21 14:48:50|1686.4|1685.8|1686.8|1686.2|1686.8|1686.4|1686.4|1685.8|924
1624286940000|2021-06-21 14:49:00|1687|1686.4|1686.4|1685.8|1687|1686.6|1685.8|1685.6|2854
1624286950000|2021-06-21 14:49:10|1686.6|1686|1686.4|1686|1686.8|1686.4|1686.2|1686|572
1624286960000|2021-06-21 14:49:20|1686.2|1685.8|1685.6|1685.2|1686.2|1685.8|1685.6|1685|3493
1624286970000|2021-06-21 14:49:30|1685.4|1685|1686|1685.8|1686.2|1686|1685.2|1684.8|10953
1624286980000|2021-06-21 14:49:40|1685.8|1685.6|1685.6|1685.2|1686|1685.8|1685.4|1685.2|3703
1624286990000|2021-06-21 14:49:50|1685.4|1685|1685|1684.8|1685.4|1685|1685|1684.8|2725
1624287000000|2021-06-21 14:50:00|1684.8|1684.6|1685|1684.6|1685.2|1685|1684.6|1684.4|3501
1624287010000|2021-06-21 14:50:10|1685.2|1684.8|1684.6|1684.2|1685.4|1685.2|1684.4|1684.2|4505
1624287020000|2021-06-21 14:50:20|1684.8|1684|1685.2|1684.8|1685.2|1684.8|1684.4|1684|265
1624287030000|2021-06-21 14:50:30|1685|1684.6|1685|1684.6|1685.2|1684.8|1685|1684.6|0
1624287040000|2021-06-21 14:50:40|1684.8|1684.4|1685|1684.4|1685|1684.8|1684.2|1684|5817
1624287050000|2021-06-21 14:50:50|1684.8|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.4|0
1624287060000|2021-06-21 14:51:00|1684.8|1684.2|1684.4|1683.8|1684.8|1684.2|1684|1683.6|858
1624287070000|2021-06-21 14:51:10|1684.6|1684|1684.2|1683.8|1684.6|1684.2|1684|1683.8|1248
1624287080000|2021-06-21 14:51:20|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1683.8|500
1624287090000|2021-06-21 14:51:30|1684.4|1684.4|1684.2|1683.8|1684.4|1684.4|1683.8|1683.6|4194
1624287100000|2021-06-21 14:51:40|1684||1684||1684||1684||0
1624287110000|2021-06-21 14:51:50|1683.8|1683.6|1683.6|1683.2|1683.8|1683.6|1683.2|1683|3138
1624287120000|2021-06-21 14:52:00|1683.4|1683|1683.2|1682.8|1683.4|1683.2|1683|1682.8|3214
1624287130000|2021-06-21 14:52:10||1683||1683||1683||1683|0
1624287140000|2021-06-21 14:52:20|1683|1682.8|1683.2|1682.8|1683.4|1683|1683|1682.8|1594
1624287150000|2021-06-21 14:52:30|1683.4|1682.6|1682.8|1682.6|1683.4|1682.6|1682.8|1682.6|852
1624287160000|2021-06-21 14:52:40|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|2095
1624287170000|2021-06-21 14:52:50|1682.4|1682.2|1682.6|1682.2|1682.6|1682.4|1682|1681.8|11677
1624287180000|2021-06-21 14:53:00|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.2|10194
1624287190000|2021-06-21 14:53:10|1682.8|1682.6|1682.8|1682.2|1682.8|1682.6|1682.6|1682.2|12831
1624287200000|2021-06-21 14:53:20|1682.6|1682|1681.8|1681.4|1682.6|1682|1681.6|1681.4|2848
1624287210000|2021-06-21 14:53:30|1681.6||1681.8||1681.8||1681.6||732
1624287220000|2021-06-21 14:53:40|1682|1681.6|1682.2|1681.6|1682.2|1681.8|1682|1681.6|1035
1624287230000|2021-06-21 14:53:50|1682|1681.4|1681.8|1681.4|1682|1681.8|1681.6|1681.4|1997
1624287240000|2021-06-21 14:54:00|1682|1681.6|1682.6|1682|1682.6|1682.4|1682|1681.6|4032
1624287250000|2021-06-21 14:54:10|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682|2599
1624287260000|2021-06-21 14:54:20|1682.8|1682.4|1682.2|1681.8|1682.8|1682.4|1682|1681.8|2667
1624287270000|2021-06-21 14:54:30|1682|1682|1682.2|1682|1682.4|1682|1681.8|1681.6|9715
1624287280000|2021-06-21 14:54:40|1682.4|1681.8|1682.6|1682.2|1683.8|1683.4|1682.2|1681.8|11552
1624287290000|2021-06-21 14:54:50|1682.8|1682.4|1682|1681.4|1683|1682.6|1682|1681.4|3608
1624287300000|2021-06-21 14:55:00|1682.2|1681.6|1682.4|1682|1682.6|1682.2|1682|1681.6|5289
1624287310000|2021-06-21 14:55:10|1682.2|1681.8|1682|1681.4|1682.4|1682|1682|1681.4|6588
1624287320000|2021-06-21 14:55:20|1682.2|1681.6|1682.6|1682|1682.6|1682|1682.2|1681.6|399
1624287330000|2021-06-21 14:55:30|1682.8|1682.2|1682.8|1682.4|1682.8|1682.6|1682.8|1682.2|209
1624287340000|2021-06-21 14:55:40|1682.6||1683||1683||1682.6||431
1624287350000|2021-06-21 14:55:50|1682.8||1682.6||1682.8||1682.6||0
1624287360000|2021-06-21 14:56:00|1682.8|1682.2|1682.6|1682.2|1682.8|1682.2|1682.4|1682.2|834
1624287370000|2021-06-21 14:56:10|1682.4|1682|1681.6|1681.2|1682.4|1682|1681.4|1681.2|6344
1624287380000|2021-06-21 14:56:20|1681.4|1681.4|1681.4|1681|1681.6|1681.4|1681.2|1680.8|3938
1624287390000|2021-06-21 14:56:30|1681.2|1680.8|1681.4|1681|1681.4|1681|1681.2|1680.8|1150
1624287400000|2021-06-21 14:56:40|1681.6|1681.2|1682|1681.6|1682|1681.6|1681.4|1681|553
1624287410000|2021-06-21 14:56:50|1682.2||1682.2||1682.2||1682||650
1624287420000|2021-06-21 14:57:00|1682|1681.4|1681.6|1681.2|1682.2|1681.8|1681.6|1681.2|3653
1624287430000|2021-06-21 14:57:10||1681.4||1681.4||1681.4||1681.2|580
1624287440000|2021-06-21 14:57:20|1681.8|1681.6|1682.6|1682.2|1682.8|1682.4|1681.8|1681.6|7155
1624287450000|2021-06-21 14:57:30|1682.8|1682.4|1682.2|1681.8|1683.2|1682.8|1682|1681.8|26468
1624287460000|2021-06-21 14:57:40|1682.4|1682|1682.6|1682.4|1682.8|1682.4|1682.2|1681.8|233
1624287470000|2021-06-21 14:57:50|1682.8|1682.2|1682.2|1681.8|1682.8|1682.2|1682|1681.6|4624
1624287480000|2021-06-21 14:58:00|1682|1682|1682|1681.8|1682|1682|1682|1681.6|0
1624287490000|2021-06-21 14:58:10|1681.8|1681.6|1681.6|1681.2|1681.8|1681.6|1681|1680.4|4288
1624287500000|2021-06-21 14:58:20|1681.4|1681|1681.2|1681|1681.6|1681.2|1681.2|1681|185
1624287510000|2021-06-21 14:58:30|1681|1680.8|1681.4|1681|1681.4|1681.2|1681|1680.6|3512
1624287520000|2021-06-21 14:58:40|1681.6|1681.2|1682.4|1681.8|1682.4|1682|1681.6|1681|3021
1624287530000|2021-06-21 14:58:50|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1682|612
1624287540000|2021-06-21 14:59:00|1682.8|1682|1683.4|1683|1683.4|1683.2|1682.2|1681.8|28311
1624287550000|2021-06-21 14:59:10|1683.2|1682.8|1682.8|1682.4|1683.2|1682.8|1682.6|1682.2|461
1624287560000|2021-06-21 14:59:20|1683|1682.2|1683.4|1683|1683.6|1683.2|1683|1682.2|1760
1624287570000|2021-06-21 14:59:30|1683.2|1682.8|1683.2|1682.8|1683.2|1683|1683|1682.6|152
1624287580000|2021-06-21 14:59:40|1683.4|1683|1684|1683.6|1684|1683.8|1683.4|1683|1195
1624287590000|2021-06-21 14:59:50|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.6|1683.4|314
1624287600000|2021-06-21 15:00:00|1683.8|1683.8|1683.8|1683.4|1684|1683.8|1683.6|1683.4|3149
1624287610000|2021-06-21 15:00:10|1684|1683.6|1683.2|1683|1684.4|1684.2|1683.2|1683|6075
1624287620000|2021-06-21 15:00:20|1683.4|1683.2|1684|1683.6|1684|1683.6|1683.4|1683|4775
1624287630000|2021-06-21 15:00:30|1683.8|1683.4|1683.4|1683|1683.8|1683.6|1683.4|1683|1271
1624287640000|2021-06-21 15:00:40|1683.6|1683.2|1683.8|1683.4|1684|1683.8|1683.6|1683.2|1739
1624287650000|2021-06-21 15:00:50|1683.6|1683.2|1683|1682.4|1683.8|1683.4|1682.8|1682.4|5430
1624287660000|2021-06-21 15:01:00|1683.2|1682.6|1683|1682.6|1683.2|1682.8|1682.8|1682.4|280
1624287670000|2021-06-21 15:01:10|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.4|301
1624287680000|2021-06-21 15:01:20|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.4|1010
1624287690000|2021-06-21 15:01:30|1682.8|1682.4|1682.6|1682.2|1683|1682.8|1682.2|1681.8|9970
1624287700000|2021-06-21 15:01:40|1682.8|1682.4|1683|1682.6|1683.2|1682.8|1682.6|1682.4|2333
1624287710000|2021-06-21 15:01:50|1683.2|1682.8|1682.8|1682.4|1683.2|1682.8|1682.6|1682.4|2486
1624287720000|2021-06-21 15:02:00|1682.6|1682.2|1682.2|1681.6|1682.6|1682.2|1681.8|1681.6|5416
1624287730000|2021-06-21 15:02:10|1682.4|1681.8|1682.6|1682.2|1682.8|1682.4|1682.2|1681.8|2408
1624287740000|2021-06-21 15:02:20|1682.4|1682|1681|1680.6|1682.6|1682.2|1681|1680.4|6320
1624287750000|2021-06-21 15:02:30|1680.8|1680.4|1680|1679.6|1680.8|1680.6|1680|1679.6|2713
1624287760000|2021-06-21 15:02:40|1679.8|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1679|3553
1624287770000|2021-06-21 15:02:50|1679.2|1678.8|1679.4|1679|1679.4|1679|1678.4|1678.2|4496
1624287780000|2021-06-21 15:03:00|1679.6|1678.8|1679.2|1678.8|1679.6|1679.2|1678.8|1678.6|2482
1624287790000|2021-06-21 15:03:10|1679.4|1678.6|1679.6|1679.2|1679.6|1679.2|1679|1678.6|8112
1624287800000|2021-06-21 15:03:20|1679.8|1679.4|1679.6|1679.4|1680|1679.6|1679.2|1679|9662
1624287810000|2021-06-21 15:03:30|1679.8|1679.2|1679.6|1679.2|1680|1679.4|1679.4|1679.2|1617
1624287820000|2021-06-21 15:03:40|1679.4|1679|1678.6|1678.4|1679.4|1679.2|1678.6|1678.2|3649
1624287830000|2021-06-21 15:03:50|1678.4|1678.2|1677.8|1677.6|1678.8|1678.4|1677.6|1677.2|11641
1624287840000|2021-06-21 15:04:00|1677.6|1677.4|1678.6|1678.2|1678.6|1678.2|1677.6|1677.4|8246
1624287850000|2021-06-21 15:04:10|1678.4|1678|1678|1677.6|1678.6|1678.2|1677.8|1677.4|9070
1624287860000|2021-06-21 15:04:20|1677.8|1677.4|1678|1677.4|1678.2|1677.8|1677.8|1677.4|1218
1624287870000|2021-06-21 15:04:30|1677.8|1677.2|1678|1677.8|1678.4|1678|1677.8|1677.2|5910
1624287880000|2021-06-21 15:04:40|1678.2|1677.6|1677.6|1677|1678.2|1678|1677.4|1676.8|10426
1624287890000|2021-06-21 15:04:50|1677.4|1677.2|1678.4|1678.2|1678.6|1678.4|1677.4|1677|7485
1624287900000|2021-06-21 15:05:00|1678.6|1678.4|1678.6|1678|1679.4|1679|1678.2|1678|21166
1624287910000|2021-06-21 15:05:10|1678.4|1677.8|1678.6|1678.4|1678.6|1678.4|1678.2|1677.8|3234
1624287920000|2021-06-21 15:05:20|1678.8|1678.2|1678.8|1678.4|1678.8|1678.4|1678.8|1678.2|2478
1624287930000|2021-06-21 15:05:30|1679|1678.6|1679|1678.6|1679.2|1678.8|1679|1678.6|1743
1624287940000|2021-06-21 15:05:40|1679.2|1678.8|1679.4|1679|1679.6|1679.2|1679.2|1678.8|2454
1624287950000|2021-06-21 15:05:50|1679.2|1678.8|1679.6|1679.2|1679.8|1679.2|1678.8|1678.6|8672
1624287960000|2021-06-21 15:06:00|1679.8|1679.4|1679|1678.6|1680|1679.6|1678.8|1678.6|5933
1624287970000|2021-06-21 15:06:10|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.8|1678.4|1120
1624287980000|2021-06-21 15:06:20|1678.8|1678.4|1677.6|1677.2|1679|1678.6|1677.6|1677.2|10312
1624287990000|2021-06-21 15:06:30|1677.8|1677|1677.4|1677|1677.8|1677.2|1677|1676.8|2099
1624288000000|2021-06-21 15:06:40|1677.2|1676.8|1676.4|1676|1677.2|1676.8|1676.4|1676|127
1624288010000|2021-06-21 15:06:50|1676.6|1676.2|1676.6|1676|1676.8|1676.4|1676.2|1676|1725
1624288020000|2021-06-21 15:07:00|1676.4|1675.8|1675.4|1675.2|1676.4|1675.8|1675.4|1675.2|5115
1624288030000|2021-06-21 15:07:10|1675.2|1675|1675|1674.6|1675.4|1675|1675|1674.6|3946
1624288040000|2021-06-21 15:07:20|1674.8|1674.4|1675.6|1675|1675.6|1675.2|1674.8|1674.4|3406
1624288050000|2021-06-21 15:07:30|1675.4|1675.2|1676.2|1675.8|1676.2|1675.8|1675.4|1675|2402
1624288060000|2021-06-21 15:07:40|1676|1675.6|1676|1675.4|1676.2|1675.8|1675.2|1675|1307
1624288070000|2021-06-21 15:07:50|1675.8|1675.6|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|0
1624288080000|2021-06-21 15:08:00|1675.8|1675.4|1675.2|1674.8|1676|1675.6|1675.2|1674.6|5610
1624288090000|2021-06-21 15:08:10|1675|1674.6|1675.4|1675|1675.4|1675|1674.8|1674.6|3628
1624288100000|2021-06-21 15:08:20|1675.2|1674.8|1675.4|1674.8|1675.4|1675|1675|1674.8|450
1624288110000|2021-06-21 15:08:30|1675.6|1675|1675.8|1675.4|1675.8|1675.4|1675.4|1675|4146
1624288120000|2021-06-21 15:08:40||1675.2||1675.2||1675.2||1675.2|400
1624288130000|2021-06-21 15:08:50|1675.6|1675|1675|1674.8|1675.6|1675|1675|1674.6|219
1624288140000|2021-06-21 15:09:00|1675.2|1675|1675|1674.6|1675.8|1675.2|1674.8|1674.4|15294
1624288150000|2021-06-21 15:09:10|1675.2|1674.8|1675.8|1675.2|1675.8|1675.4|1675.2|1674.8|5709
1624288160000|2021-06-21 15:09:20|1676|1675.4|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|5177
1624288170000|2021-06-21 15:09:30|1676|1675.6|1675.8|1675.2|1676|1675.6|1675.4|1675|559
1624288180000|2021-06-21 15:09:40|1675.6|1675|1674.8|1674.4|1675.6|1675.2|1674.6|1674.4|5906
1624288190000|2021-06-21 15:09:50|1675|1674.6|1675|1674.8|1675.2|1674.8|1674.8|1674.4|4050
1624288200000|2021-06-21 15:10:00|1674.8|1674.6|1675.2|1674.8|1675.4|1675|1674.8|1674.4|873
1624288210000|2021-06-21 15:10:10|1675.4|1675|1675.8|1675.4|1676|1675.4|1675.4|1675|910
1624288220000|2021-06-21 15:10:20|1676|1675.2|1675.6|1675.2|1676|1675.4|1675.6|1675.2|211
1624288230000|2021-06-21 15:10:30|1675.8|1675.4|1675|1674.6|1675.8|1675.4|1674.8|1674.6|2712
1624288240000|2021-06-21 15:10:40|1675.2||1675.2||1675.2||1675.2||0
1624288250000|2021-06-21 15:10:50|1675|1674.4|1674.6|1674.2|1675|1674.6|1674.4|1674.2|6625
1624288260000|2021-06-21 15:11:00|1674.8|1674.4|1674.6|1674.2|1674.8|1674.6|1674.6|1674.2|300
1624288270000|2021-06-21 15:11:10|1674.8|1674.4|1674.2|1673.8|1674.8|1674.4|1674.2|1673.8|2203
1624288280000|2021-06-21 15:11:20|1674|1673.6|1674.6|1674|1674.6|1674|1673.8|1673.4|9222
1624288290000|2021-06-21 15:11:30|1674.4|1673.8|1673.8|1673.4|1674.4|1674|1673.6|1673.4|782
1624288300000|2021-06-21 15:11:40|1674|1673.6|1674|1673.4|1674.2|1673.8|1674|1673.4|2399
1624288310000|2021-06-21 15:11:50||1673.6||1673.4||1673.6||1673.4|0
1624288320000|2021-06-21 15:12:00|1673.8|1673.2|1674.8|1674.4|1675|1674.4|1673.4|1673.2|2430
1624288330000|2021-06-21 15:12:10|1674.6|1674.2|1674.8|1674.2|1674.8|1674.6|1674.2|1673.8|5302
1624288340000|2021-06-21 15:12:20|1675|1674.4|1674.8|1674.4|1675|1674.6|1674.8|1674.4|1396
1624288350000|2021-06-21 15:12:30|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.2|1674|8483
1624288360000|2021-06-21 15:12:40|1674.8|1674.4|1675.2|1674.6|1675.4|1674.6|1674.6|1674.2|3873
1624288370000|2021-06-21 15:12:50|1675|1674.4|1674.2|1673.8|1675|1674.6|1673.8|1673.4|10081
1624288380000|2021-06-21 15:13:00|1674|1673.6|1675|1674.6|1675|1674.6|1673.8|1673.6|5974
1624288390000|2021-06-21 15:13:10|1674.8|1674.4|1675|1674.4|1675|1674.6|1674.4|1674|4544
1624288400000|2021-06-21 15:13:20|1675.2|1674.6|1675.4|1675|1675.6|1675|1675|1674.6|5004
1624288410000|2021-06-21 15:13:30|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|300
1624288420000|2021-06-21 15:13:40|1675.6|1675.6|1675.4|1675.2|1675.6|1675.6|1675.2|1674.8|1386
1624288430000|2021-06-21 15:13:50|1675.6|1675.4|1676.2|1675.8|1676.2|1675.8|1675.6|1675.4|1189
1624288440000|2021-06-21 15:14:00|1676|1675.6|1676.2|1675.6|1676.4|1676|1675.4|1675.2|5101
1624288450000|2021-06-21 15:14:10|1675.6|1675.4|1675.6|1675.2|1675.8|1675.6|1675.4|1675.2|3259
1624288460000|2021-06-21 15:14:20|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.8|1675.4|964
1624288470000|2021-06-21 15:14:30|1676|1675.6|1676|1675.6|1676.4|1676|1676|1675.6|6696
1624288480000|2021-06-21 15:14:40|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.4|1675.2|3366
1624288490000|2021-06-21 15:14:50||1675.2||1675.4||1675.4||1675.2|0
1624288500000|2021-06-21 15:15:00|1676|1675.6|1676|1675.6|1676|1675.6|1675.6|1675.4|2846
1624288510000|2021-06-21 15:15:10|1675.8|1675.4|1676|1675.4|1676|1675.6|1675.6|1675.4|630
1624288520000|2021-06-21 15:15:20|1675.8|1675.2|1675.6|1675.4|1676|1675.4|1675.4|1675.2|5524
1624288530000|2021-06-21 15:15:30|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.8|1675.2|3166
1624288540000|2021-06-21 15:15:40|1675.6|1675.2|1675.4|1675|1675.8|1675.4|1675.2|1675|10860
1624288550000|2021-06-21 15:15:50|1675.6|1675.2|1675.8|1675.4|1676|1675.6|1675.4|1675|2338
1624288570000|2021-06-21 15:16:10|1675.6|1675.2|1675|1674.6|1675.6|1675.4|1675|1674.6|6806
1624288580000|2021-06-21 15:16:20|1675.2|1674.8|1675|1674.6|1675.4|1675|1675|1674.6|1287
1624288590000|2021-06-21 15:16:30|1674.8|1674.8|1675.2|1674.8|1675.2|1675|1674.8|1674.6|2090
1624288600000|2021-06-21 15:16:40|1675|1674.6|1675|1674.6|1675.2|1674.8|1674.8|1674.6|5032
1624288610000|2021-06-21 15:16:50|1674.8|1674.4|1674|1673.6|1674.8|1674.4|1673.8|1673.4|3244
1624288620000|2021-06-21 15:17:00|1673.8|1673.4|1674.6|1674.4|1674.6|1674.4|1673.8|1673.4|4079
1624288630000|2021-06-21 15:17:10|1674.8|1674.6|1674.4|1674|1675|1674.6|1674.2|1674|3315
1624288640000|2021-06-21 15:17:20|1674.2|1673.8|1674|1673.8|1674.2|1673.8|1674|1673.8|322
1624288650000|2021-06-21 15:17:30|1673.8|1673.6|1673.2|1672.8|1673.8|1673.6|1673.2|1672.8|2397
1624288660000|2021-06-21 15:17:40|1673|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.6|322
1624288670000|2021-06-21 15:17:50|1673|1672.8|1673.8|1673.4|1673.8|1673.6|1673|1672.8|1218
1624288680000|2021-06-21 15:18:00|1674|1673.6|1673.8|1673.4|1674.4|1674|1673.6|1673.4|1632
1624288690000|2021-06-21 15:18:10|1674|1673.6|1674.2|1673.8|1674.4|1673.8|1673.8|1673.6|303
1624288700000|2021-06-21 15:18:20|1674|1673.6|1674.6|1674.2|1674.6|1674.4|1674|1673.6|337
1624288710000|2021-06-21 15:18:30|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.2|1673.8|2638
1624288720000|2021-06-21 15:18:40|1674.6|1674.2|1674.8|1674.4|1675|1674.6|1674.6|1674.2|7805
1624288730000|2021-06-21 15:18:50|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.8|1674.4|24498
1624288740000|2021-06-21 15:19:00|1675|1674.6|1675.4|1675|1675.6|1675|1674.8|1674.6|13875
1624288750000|2021-06-21 15:19:10|1675.6|1675.2|1675.4|1675.2|1675.6|1675.2|1675.4|1675|209
1624288760000|2021-06-21 15:19:20|1675.6|1675|1675.8|1675.4|1676|1675.4|1675.6|1675|304
1624288780000|2021-06-21 15:19:40|1676|1675.6|1676|1675.8|1676|1675.8|1676|1675.6|1128
1624288790000|2021-06-21 15:19:50|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.6|1675.4|2723
1624288800000|2021-06-21 15:20:00|1676.2|1675.8|1676.4|1676|1676.8|1676.6|1676.2|1675.8|7299
1624288810000|2021-06-21 15:20:10|1676.6|1676.2|1677|1676.6|1677|1676.8|1676.4|1676.2|1243
1624288820000|2021-06-21 15:20:20|1677.2|1676.8|1677|1676.8|1677.2|1676.8|1677|1676.6|808
1624288830000|2021-06-21 15:20:30|1677.2|1676.6|1677.2|1676.8|1677.2|1677|1677.2|1676.6|961
1624288840000|2021-06-21 15:20:40|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1676.8|2209
1624288850000|2021-06-21 15:20:50|1677.6|1677.2|1677.8|1677.4|1678|1677.4|1677.6|1677.2|436
1624288860000|2021-06-21 15:21:00|1677.6|1677.2|1677.8|1677.4|1677.8|1677.6|1677.4|1677|11202
1624288870000|2021-06-21 15:21:10|1677.6|1677.2|1677|1676.6|1677.6|1677.4|1676.8|1676.6|8616
1624288880000|2021-06-21 15:21:20|1677.2|1676.8|1678|1677.2|1678|1677.2|1677.2|1676.8|2232
1624288890000|2021-06-21 15:21:30|1677.8|1677.4|1678.4|1678|1678.8|1678.4|1677.8|1677.4|2493
1624288900000|2021-06-21 15:21:40||1678.2||1678||1678.2||1678|300
1624288910000|2021-06-21 15:21:50|1678.2|1677.8|1678|1677.6|1678.2|1677.8|1677.6|1677.4|10880
1624288920000|2021-06-21 15:22:00|1678.2|1677.8|1678.4|1677.8|1678.4|1678|1677.8|1677.6|2252
1624288930000|2021-06-21 15:22:10|1678.6|1678|1679|1678.4|1679|1678.6|1678.6|1678|909
1624288940000|2021-06-21 15:22:20|1678.8|1678.2|1679|1678.4|1679|1678.8|1678.6|1678|1085
1624288950000|2021-06-21 15:22:30|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1679.2|1678.6|6188
1624288960000|2021-06-21 15:22:40|1679|1679|1679|1678.6|1679|1679|1679|1678.6|5910
1624288970000|2021-06-21 15:22:50|1679.2|1678.8|1679.6|1679|1679.6|1679.2|1679.2|1678.8|867
1624288980000|2021-06-21 15:23:00|1679.8|1679.2|1679.4|1679|1679.8|1679.4|1679.2|1679|1689
1624288990000|2021-06-21 15:23:10|1679.2|1679.2|1679.2|1679|1679.2|1679.2|1679.2|1679|572
1624289000000|2021-06-21 15:23:20|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679.2|1679|6027
1624289010000|2021-06-21 15:23:30|1679.4|1679|1679.4|1679.2|1679.6|1679.2|1679.2|1679|2246
1624289020000|2021-06-21 15:23:40||1679||1679||1679.2||1679|1100
1624289030000|2021-06-21 15:23:50|1679.2|1679.2|1680|1679.6|1680|1679.8|1679.2|1679|3406
1624289040000|2021-06-21 15:24:00|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1679.6|1679.2|2919
1624289050000|2021-06-21 15:24:10|1680|1679.6|1680|1679.6|1680|1679.6|1679.8|1679.4|953
1624289060000|2021-06-21 15:24:20|1680.2|1679.8|1680.4|1680.2|1680.6|1680.2|1680.2|1679.8|1458
1624289070000|2021-06-21 15:24:30||1680||1680||1680||1680|629
1624289090000|2021-06-21 15:24:50|1680.2|1679.8|1680.4|1680|1680.4|1680|1680|1679.8|3776
1624289100000|2021-06-21 15:25:00|1680.2|1679.8|1680.2|1679.8|1680.2|1679.8|1680|1679.8|1324
1624289110000|2021-06-21 15:25:10|1680.4|1680|1680.4|1680|1680.4|1680.2|1680.4|1680|856
1624289120000|2021-06-21 15:25:20|1680.2|1680.2|1680.4|1680|1680.4|1680.2|1680.2|1679.8|7660
1624289130000|2021-06-21 15:25:30|1680.6|1680.2|1680.2|1680|1680.8|1680.4|1680|1679.8|15414
1624289140000|2021-06-21 15:25:40|1680.4|1680.2|1680.6|1680.4|1680.8|1680.4|1680.4|1680|7837
1624289150000|2021-06-21 15:25:50|1680.8|1680.6|1680.8|1680.4|1681|1680.6|1680.6|1680.4|6302
1624289160000|2021-06-21 15:26:00|1681|1680.6|1681|1680.6|1681|1680.6|1680.8|1680.4|2237
1624289170000|2021-06-21 15:26:10|1681.6|1680.8|1682|1681.6|1682.8|1682.2|1681.2|1680.6|39783
1624289180000|2021-06-21 15:26:20|1681.8|1681.4|1681.2|1680.6|1682|1681.6|1681|1680.6|2726
1624289190000|2021-06-21 15:26:30|1681|1680.4|1680.8|1680.2|1681|1680.4|1680.4|1680|3786
1624289200000|2021-06-21 15:26:40|1680.6|1680|1680.6|1680.2|1680.6|1680.4|1680.4|1680|1395
1624289210000|2021-06-21 15:26:50||1680.4||1680.2||1680.4||1680.2|613
1624289220000|2021-06-21 15:27:00|1680.4|1680|1680.8|1680.4|1681|1680.6|1680.2|1680|1711
1624289230000|2021-06-21 15:27:10|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1680.4|1680.2|806
1624289240000|2021-06-21 15:27:20|1680.6|1680.6|1680.4|1679.8|1680.8|1680.6|1680|1679.8|7497
1624289250000|2021-06-21 15:27:30|1680.2|1679.6|1680|1679.6|1680.2|1679.8|1680|1679.4|1524
1624289260000|2021-06-21 15:27:40|1679.8|1679.4|1680.4|1680|1680.4|1680|1679.6|1679.2|2725
1624289270000|2021-06-21 15:27:50||1680.2||1680.2||1680.2||1680|1114
1624289280000|2021-06-21 15:28:00|1680.6|1680.4|1681.8|1681.4|1682|1681.6|1680.6|1680.4|7567
1624289290000|2021-06-21 15:28:10|1682|1681.6|1682.6|1682.2|1682.6|1682.2|1681.8|1681.4|2721
1624289300000|2021-06-21 15:28:20|1682.4|1682.4|1683.2|1682.8|1683.4|1683|1682.2|1682|13254
1624289310000|2021-06-21 15:28:30|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682.2|2532
1624289320000|2021-06-21 15:28:40|1682.4|1682|1682.4|1682.2|1682.8|1682.2|1682.4|1682|9369
1624289330000|2021-06-21 15:28:50|1682.6|1682.4|1683.4|1682.8|1684.2|1683.6|1682.6|1682.2|23148
1624289340000|2021-06-21 15:29:00|1683.2|1682.6|1683|1682.6|1683.2|1682.8|1683|1682.6|462
1624289350000|2021-06-21 15:29:10|1682.6|1682.4|1682|1681.4|1683|1682.6|1682|1681.4|3803
1624289360000|2021-06-21 15:29:20|1681.8|1681.2|1681.8|1681.2|1682|1681.6|1681.6|1681|1807
1624289370000|2021-06-21 15:29:30|1681.6|1681|1681.8|1681.4|1681.8|1681.4|1681.6|1680.8|444
1624289380000|2021-06-21 15:29:40|1682|1681.6|1682.6|1681.8|1682.6|1682|1682|1681.4|15292
1624289390000|2021-06-21 15:29:50|1682.4|1681.6|1681.6|1681.2|1682.4|1681.6|1681.2|1680.6|2287
1624345200000|2021-06-22 07:00:00|1705|1700.2|1705.6|1704|1707|1704|1701.8|1700.2|112154
1624345210000|2021-06-22 07:00:10|1706.2|1704.2|1705.8|1705|1707|1705.8|1704.8|1704|16869
1624345220000|2021-06-22 07:00:20|1705.2|1704.6|1708.4|1706.8|1708.6|1707.6|1705|1704|30915
1624345230000|2021-06-22 07:00:30|1708|1706.6|1708.4|1707.2|1709.2|1707.8|1707.8|1706.4|11696
1624345240000|2021-06-22 07:00:40|1708.2|1708|1707.4|1706.2|1709.2|1708|1706.6|1706.2|14014
1624345250000|2021-06-22 07:00:50|1707.2|1705.4|1705|1703.6|1707.2|1705.4|1703|1702.8|10559
1624345260000|2021-06-22 07:01:00|1704.8|1703.4|1701.8|1701|1704.8|1704.4|1701.8|1701|7373
1624345270000|2021-06-22 07:01:10|1701.6|1700.2|1705|1703.8|1705.6|1704.6|1701.2|1700.2|2768
1624345280000|2021-06-22 07:01:20|1704.8|1704|1704.6|1703.8|1705|1704.2|1704|1703.2|12499
1624345290000|2021-06-22 07:01:30|1704.8|1704|1706.2|1705.6|1707.4|1706.2|1704.8|1703.8|4568
1624345300000|2021-06-22 07:01:40|1706.4|1705.8|1709.6|1709|1709.6|1709|1706.4|1705.8|6146
1624345310000|2021-06-22 07:01:50|1709.4|1708.8|1709.2|1708.6|1709.6|1709|1709|1708.2|3447
1624345320000|2021-06-22 07:02:00|1709.4|1708.8|1706.2|1705.8|1709.4|1708.8|1706.2|1705.8|26798
1624345330000|2021-06-22 07:02:10|1706.6|1706|1708.6|1708.2|1708.6|1708.2|1706.4|1706|6322
1624345340000|2021-06-22 07:02:20|1709|1708.4|1709|1708.2|1709|1708.4|1708.4|1707.4|7341
1624345350000|2021-06-22 07:02:30|1708.8|1708.6|1709.2|1708.4|1709.6|1709.4|1708.6|1708.2|9315
1624345360000|2021-06-22 07:02:40|1709|1708.2|1707.4|1706.6|1709|1708.4|1707.4|1706.6|12370
1624345370000|2021-06-22 07:02:50|1707.6|1706.8|1707|1706.8|1707.6|1706.8|1707|1706.6|4483
1624345380000|2021-06-22 07:03:00|1706.8|1706.6|1706.2|1705.8|1707.2|1706.6|1706|1705.4|16815
1624345390000|2021-06-22 07:03:10|1706.4|1706.2|1706|1705.8|1707|1706.2|1706|1705.4|8211
1624345400000|2021-06-22 07:03:20|1705.8|1705.6|1705.8|1705.4|1706.2|1705.6|1705.2|1704.2|10764
1624345410000|2021-06-22 07:03:30|1705.6|1705|1704.4|1703.6|1705.6|1705|1703.8|1703.2|6531
1624345420000|2021-06-22 07:03:40|1704.6|1703.8|1704.6|1704|1704.6|1704|1704.4|1703.8|0
1624345430000|2021-06-22 07:03:50|1704.4|1703.8|1704|1703.8|1704.4|1704|1704|1703.8|1229
1624345440000|2021-06-22 07:04:00|1704.2|1704|1704.6|1703.8|1704.8|1704|1704|1703.4|10837
1624345450000|2021-06-22 07:04:10|1704.8|1704|1704.6|1704|1704.8|1704.2|1704.6|1703.8|1332
1624345460000|2021-06-22 07:04:20|1704.4|1703.8|1706.2|1705.6|1706.6|1706|1704.2|1703.8|85208
1624345470000|2021-06-22 07:04:30|1706.4|1705.8|1707.4|1706.8|1708|1707.4|1706.4|1705.8|5393
1624345480000|2021-06-22 07:04:40|1707.6|1706.6|1707|1706.4|1707.6|1706.6|1706.6|1706.2|2778
1624345490000|2021-06-22 07:04:50|1706.8|1706.6|1705.8|1705.6|1706.8|1706.6|1705.8|1705.6|7301
1624345500000|2021-06-22 07:05:00|1705.6|1705.4|1705|1704.4|1706|1705.4|1705|1704.4|3099
1624345510000|2021-06-22 07:05:10|1705.2|1704.6|1705.2|1704.6|1706|1705.6|1705|1704.6|3968
1624345520000|2021-06-22 07:05:20|1705|1704.8|1703.6|1703|1705.4|1704.8|1703.6|1702.8|7391
1624345530000|2021-06-22 07:05:30|1703.8|1703.2|1705|1704.2|1705|1704.2|1703.8|1703.2|3940
1624345540000|2021-06-22 07:05:40|1705.2|1704.4|1704.2|1703.6|1705.4|1705|1704|1703.4|2536
1624345550000|2021-06-22 07:05:50|1704.4|1703.8|1705.4|1705|1705.4|1705|1704.4|1703.8|4449
1624345560000|2021-06-22 07:06:00|1705.8|1705.2|1705|1704.6|1705.8|1705.4|1705|1704.6|4129
1624345570000|2021-06-22 07:06:10|1705.2|1704.8|1705.2|1704.8|1705.4|1705|1705.2|1704.8|4407
1624345580000|2021-06-22 07:06:20|1705.4|1705|1706.4|1705.8|1707|1706.8|1705.4|1704.8|9287
1624345590000|2021-06-22 07:06:30|1706.2|1705.6|1706.8|1706.2|1707|1706.2|1705.6|1705|3759
1624345600000|2021-06-22 07:06:40|1707|1706.4|1707.4|1706.8|1707.8|1707.4|1706.8|1706.4|10488
1624345610000|2021-06-22 07:06:50|1707.8|1707|1707.8|1707.2|1708|1707.8|1707.6|1707|3596
1624345620000|2021-06-22 07:07:00|1707.6|1707|1707.4|1706.8|1707.6|1707.2|1707.4|1706.8|4807
1624345630000|2021-06-22 07:07:10|1707.6|1707|1708.4|1708|1708.4|1708|1707.6|1707|4587
1624345640000|2021-06-22 07:07:20|1708.2|1707.6|1708.2|1708|1708.2|1708|1707.2|1707|8314
1624345650000|2021-06-22 07:07:30|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.4|1439
1624345660000|2021-06-22 07:07:40|1708|1707.8|1708|1707.6|1708.8|1708.2|1707.8|1707.4|5010
1624345670000|2021-06-22 07:07:50|1708.2|1707.8|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|2569
1624345680000|2021-06-22 07:08:00|1708.2|1707.8|1708.6|1708.2|1708.8|1708.4|1708|1707.6|6675
1624345690000|2021-06-22 07:08:10|1708.4|1708.4|1708.6|1708|1708.6|1708.4|1708.4|1707.6|2815
1624345700000|2021-06-22 07:08:20|1708.4|1708.2|1709.6|1709.2|1709.8|1709.2|1708.4|1708.2|15849
1624345710000|2021-06-22 07:08:30|1709.2|1709|1709|1708.8|1709.4|1709|1708.4|1707.8|6931
1624345720000|2021-06-22 07:08:40|1709.2|1709|1709.4|1708.8|1709.4|1709|1708.8|1708.2|4465
1624345730000|2021-06-22 07:08:50|1709.6|1709.2|1710.8|1710|1710.8|1710|1709.6|1709.2|46389
1624345740000|2021-06-22 07:09:00|1711|1710.2|1710.4|1710|1711.2|1710.6|1710|1709.6|16883
1624345750000|2021-06-22 07:09:10|1710.6|1709.8|1712|1711.6|1712|1711.6|1710.6|1709.8|8671
1624345760000|2021-06-22 07:09:20|1711.8|1711.4|1712.8|1712.2|1713|1712.8|1711.8|1711.4|21193
1624345770000|2021-06-22 07:09:30|1712.6|1712.4|1713|1712.4|1713|1712.6|1712.4|1711.8|7291
1624345780000|2021-06-22 07:09:40|1712.8|1712.6|1714|1713.6|1714|1713.6|1712.8|1712.6|19323
1624345790000|2021-06-22 07:09:50|1714.2|1713.8|1713.2|1712.6|1714.6|1714.2|1712.6|1712.4|10577
1624345800000|2021-06-22 07:10:00|1713|1712.8|1710.6|1710|1713.2|1712.8|1710.2|1710|23574
1624345810000|2021-06-22 07:10:10|1710.4|1710.2|1711.8|1711.2|1711.8|1711.2|1709.8|1709.2|10958
1624345820000|2021-06-22 07:10:20|1711.6|1711|1711.2|1710.8|1711.8|1711|1711|1710.6|8527
1624345830000|2021-06-22 07:10:30|1711.4|1710.6|1710.4|1709.6|1711.4|1710.8|1710.4|1709.6|10292
1624345840000|2021-06-22 07:10:40|1710.2|1709.8|1710|1709.6|1710.4|1710|1709.6|1709|6125
1624345850000|2021-06-22 07:10:50|1709.8|1709.4|1708.8|1708.2|1710.4|1709.8|1708.8|1708.2|6672
1624345860000|2021-06-22 07:11:00|1708.6|1708|1707|1706.6|1708.6|1708.2|1706.8|1706.6|29282
1624345870000|2021-06-22 07:11:10|1707.4|1706.8|1710.4|1710|1710.6|1710.2|1707|1706.8|36139
1624345880000|2021-06-22 07:11:20|1710.2|1709.8|1710.4|1710|1710.6|1710|1710|1709.8|300
1624345890000|2021-06-22 07:11:30|1710.6|1710.2|1711.2|1711|1711.8|1711.2|1710.4|1710.2|6696
1624345900000|2021-06-22 07:11:40|1711.4|1711.2|1711.8|1711.4|1712|1711.6|1711.4|1711|3739
1624345910000|2021-06-22 07:11:50|1712|1711.6|1710.4|1710.2|1712|1711.8|1710.4|1710.2|2148
1624345920000|2021-06-22 07:12:00|1710.6|1710.4|1710.6|1710|1711.4|1710.8|1710|1709.8|18358
1624345930000|2021-06-22 07:12:10|1710.8|1710.2|1712.2|1711.6|1713|1712.4|1710.8|1710.2|5519
1624345940000|2021-06-22 07:12:20|1712|1711.4|1712.8|1712.4|1712.8|1712.4|1711.8|1711.2|3793
1624345950000|2021-06-22 07:12:30|1713|1712.6|1712.4|1712.2|1713.8|1713.2|1712.4|1711.8|9092
1624345960000|2021-06-22 07:12:40|1712.2|1712|1712.4|1711.6|1712.4|1712.2|1712|1711.6|1127
1624345970000|2021-06-22 07:12:50|1712.2|1711.4|1712.8|1712|1712.8|1712|1711.4|1711.2|6884
1624345980000|2021-06-22 07:13:00|1713|1712.2|1713.4|1713|1714|1713.6|1713|1712.2|13470
1624345990000|2021-06-22 07:13:10|1713.6|1712.8|1713.4|1712.8|1713.8|1712.8|1712.6|1712.2|6183
1624346000000|2021-06-22 07:13:20|1713.8|1713|1714|1713.8|1714.2|1713.8|1712.8|1712.2|17653
1624346010000|2021-06-22 07:13:30|1713.8|1713.6|1715|1714.6|1715|1714.6|1713.8|1713.2|12736
1624346020000|2021-06-22 07:13:40|1714.8|1714.4|1713.6|1713|1714.8|1714.4|1713.6|1713|4293
1624346030000|2021-06-22 07:13:50|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.4|1713|0
1624346040000|2021-06-22 07:14:00|1713.8|1713.2|1714|1713.8|1714.4|1713.8|1713.8|1713.2|3090
1624346050000|2021-06-22 07:14:10|1713.8|1713.6|1714.2|1713.8|1714.8|1714|1713.6|1713.2|6898
1624346060000|2021-06-22 07:14:20|1714.4|1714|1716.2|1715.8|1716.2|1715.8|1714.4|1714|58291
1624346070000|2021-06-22 07:14:30|1716|1715.6|1715|1714.6|1716.4|1716|1715|1714.4|19817
1624346080000|2021-06-22 07:14:40|1714.6|1714.4|1714|1713.6|1714.6|1714.6|1713.8|1713.4|5036
1624346090000|2021-06-22 07:14:50|1713.8|1713.4|1711.8|1711.4|1713.8|1713.4|1711.8|1711.4|756
1624346100000|2021-06-22 07:15:00|1712|1711.6|1712|1711.4|1712.8|1712.2|1711.6|1711.4|14371
1624346110000|2021-06-22 07:15:10|1711.8|1711.2|1711.6|1710.8|1711.8|1711.4|1711.2|1710.4|9065
1624346120000|2021-06-22 07:15:20|1711.4|1710.6|1711.6|1710.8|1711.6|1711.2|1710.8|1710.6|6744
1624346130000|2021-06-22 07:15:30|1711|1710.4|1709.2|1708.8|1711|1710.6|1709|1708.4|31454
1624346140000|2021-06-22 07:15:40|1709.4|1709|1708.8|1708.2|1709.4|1709.2|1708.8|1708|1936
1624346150000|2021-06-22 07:15:50|1708.6|1708.4|1708.8|1708.2|1709.2|1708.8|1708.6|1708.2|3168
1624346160000|2021-06-22 07:16:00|1708.6|1708.4|1708.4|1707.8|1708.6|1708.4|1708|1707.6|5796
1624346170000|2021-06-22 07:16:10|1708.2|1707.6|1707.8|1707.4|1708.2|1707.8|1707.6|1707.2|3246
1624346180000|2021-06-22 07:16:20|1708|1707.6|1707.6|1707.2|1708.4|1708|1707.6|1707.2|4740
1624346190000|2021-06-22 07:16:30|1707.4|1707|1707.6|1706.8|1707.8|1707.4|1706.8|1706.4|9548
1624346200000|2021-06-22 07:16:40|1707.8|1707|1707.2|1706.8|1707.8|1707.2|1707.2|1706.8|858
1624346210000|2021-06-22 07:16:50|1707|1706.6|1707.6|1707|1707.8|1707.4|1706.8|1706.2|11705
1624346220000|2021-06-22 07:17:00|1707.8|1707.2|1706.8|1706.2|1707.8|1707.4|1706.8|1706|5121
1624346230000|2021-06-22 07:17:10|1706.6|1706.4|1706.4|1706.2|1706.6|1706.4|1706.4|1706.2|2389
1624346240000|2021-06-22 07:17:20|1706.6|1706|1706.8|1706.6|1707.6|1706.8|1706.6|1706|3382
1624346250000|2021-06-22 07:17:30|1707|1706.8|1709.2|1708.8|1709.2|1708.8|1707|1706.6|9083
1624346260000|2021-06-22 07:17:40|1709.4|1709|1710|1709.4|1710|1709.6|1708.8|1708.2|6702
1624346270000|2021-06-22 07:17:50|1709.8|1709.6|1709.8|1709.4|1710|1709.6|1709.4|1709|1310
1624346280000|2021-06-22 07:18:00|1710|1709.2|1709.8|1709.4|1710|1709.4|1709.8|1709.2|1967
1624346290000|2021-06-22 07:18:10|1710|1709.6|1710.8|1710.2|1711|1710.6|1710|1709.6|2144
1624346300000|2021-06-22 07:18:20|1711|1710.4|1711|1710.6|1711|1710.8|1711|1710.4|75
1624346310000|2021-06-22 07:18:30|1710.8|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|241
1624346320000|2021-06-22 07:18:40||1710.4||1710||1710.6||1710|1297
1624346330000|2021-06-22 07:18:50|1710.8|1710.2|1711.2|1711|1711.4|1711|1710.6|1710|1684
1624346340000|2021-06-22 07:19:00|1711.6|1711.2|1710.8|1710.2|1712.2|1711.6|1710.8|1710.2|1207
1624346350000|2021-06-22 07:19:10|1711|1710.4|1711.4|1710.6|1712|1711.6|1710.8|1710.4|3675
1624346360000|2021-06-22 07:19:20|1711.2|1710.8|1711|1710.6|1711.4|1710.8|1710.6|1710|5254
1624346370000|2021-06-22 07:19:30|1710.8|1710.4|1712.6|1712.2|1712.8|1712.2|1710.6|1710|18188
1624346380000|2021-06-22 07:19:40|1712.8|1711.8|1711.8|1711.6|1712.8|1712.2|1711.8|1711.6|3016
1624346390000|2021-06-22 07:19:50|1711.6|1711.4|1710.8|1710.2|1711.6|1711.4|1710.8|1710.2|77
1624346400000|2021-06-22 07:20:00|1711.4|1710.6|1710.8|1710|1711.4|1710.8|1709.8|1709.4|12980
1624346410000|2021-06-22 07:20:10|1710.6|1709.8|1710|1709.6|1710.6|1710.2|1710|1709.6|2095
1624346420000|2021-06-22 07:20:20|1710.4|1709.8|1709.8|1709.4|1710.4|1710|1709.8|1709.4|4668
1624346430000|2021-06-22 07:20:30|1709.6|1709.2|1709.8|1709.4|1710|1709.6|1709.4|1709|4306
1624346440000|2021-06-22 07:20:40|1709.6|1709.2|1709.6|1709.2|1710|1709.8|1709|1708.4|12564
1624346450000|2021-06-22 07:20:50|1709.2|1709|1709.4|1709|1709.6|1709|1709.2|1708.8|4686
1624346460000|2021-06-22 07:21:00|1709.2|1708.8|1709.6|1709.2|1709.6|1709.2|1708.8|1708.6|11189
1624346470000|2021-06-22 07:21:10|1709.4|1709|1709.2|1709|1709.6|1709.2|1709|1708.6|3786
1624346480000|2021-06-22 07:21:20|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1708.8|1708.6|6975
1624346490000|2021-06-22 07:21:30|1709.4|1708.6|1708.2|1707.8|1709.4|1709.2|1708.2|1707.8|11380
1624346500000|2021-06-22 07:21:40|1708.6|1708|1708|1707.8|1708.6|1708|1708|1707.8|251
1624346510000|2021-06-22 07:21:50|1708.2|1708|1708|1707.8|1708.6|1708|1708|1707.8|4049
1624346520000|2021-06-22 07:22:00|1708.2|1708|1708.8|1708.2|1709.2|1708.8|1708|1707.8|10426
1624346530000|2021-06-22 07:22:10|1709|1708.4|1709.8|1709.6|1709.8|1709.6|1708.4|1708.2|11503
1624346540000|2021-06-22 07:22:20|1710|1709.8|1710|1709.8|1710.2|1710|1710|1709.6|8557
1624346550000|2021-06-22 07:22:30|1710.2|1710|1710.2|1709.8|1710.6|1710|1710.2|1709.8|8499
1624346560000|2021-06-22 07:22:40|1710|1710|1710.2|1710|1710.2|1710|1710|1709.8|1235
1624346570000|2021-06-22 07:22:50|1710.6|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|2170
1624346580000|2021-06-22 07:23:00|1710|1709.8|1711.6|1710.8|1711.6|1710.8|1709.8|1709.4|10396
1624346590000|2021-06-22 07:23:10|1711.8|1711|1711.4|1711.2|1712|1711.2|1711.4|1710.8|1074
1624346600000|2021-06-22 07:23:20|1711.2|1711|1711.4|1710.8|1711.4|1711|1711.2|1710.8|789
1624346610000|2021-06-22 07:23:30|1712|1711|1711.2|1710.8|1712|1711.4|1711.2|1710.8|6576
1624346620000|2021-06-22 07:23:40|1711|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|1000
1624346630000|2021-06-22 07:23:50|1710.6|1710.2|1711|1710.4|1711|1710.4|1710|1709.6|4774
1624346640000|2021-06-22 07:24:00|1711.2|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.4|2097
1624346650000|2021-06-22 07:24:10|1711.2|1710.8|1712.8|1712.4|1713|1712.4|1711.2|1710.6|5034
1624346660000|2021-06-22 07:24:20|1712.6|1712.2|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|1271
1624346670000|2021-06-22 07:24:30|1713.4|1712.6|1713.4|1713|1714|1713.4|1713.4|1712.6|9261
1624346680000|2021-06-22 07:24:40|1713.8|1713.2|1713.6|1713.2|1714.6|1714.2|1713.4|1713.2|15374
1624346690000|2021-06-22 07:24:50|1713.8|1713.4|1713.2|1712.8|1713.8|1713.4|1713.2|1712.8|12029
1624346700000|2021-06-22 07:25:00|1713.4|1713|1714|1713.4|1714.4|1713.4|1713.4|1713|2470
1624346710000|2021-06-22 07:25:10|1713.8|1713.2|1713.6|1713|1713.8|1713.4|1713.2|1712.8|4087
1624346720000|2021-06-22 07:25:20|1713.8|1713.2|1715.6|1715.2|1715.6|1715.4|1713.8|1713.2|15586
1624346730000|2021-06-22 07:25:30|1715.8|1715.4|1715.8|1715.6|1716|1715.8|1715.8|1715.4|8918
1624346740000|2021-06-22 07:25:40|1716|1715.4|1716|1715.4|1716|1715.8|1715.4|1715.2|9595
1624346750000|2021-06-22 07:25:50|1716.4|1715.6|1716|1715.6|1716.4|1715.8|1715.6|1715.2|9461
1624346760000|2021-06-22 07:26:00|1716.2|1715.4|1715|1714.6|1716.2|1715.4|1715|1714.6|13997
1624346770000|2021-06-22 07:26:10|1714.8|1714.8|1715.4|1715|1715.6|1715.4|1714.8|1714.8|3782
1624346780000|2021-06-22 07:26:20|1715|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.8|3569
1624346790000|2021-06-22 07:26:30|1715.4|1715|1716.2|1715.6|1716.4|1715.6|1715.4|1714.8|63717
1624346800000|2021-06-22 07:26:40|1716.4|1715|1716|1715.6|1716.4|1716.2|1715.8|1715|10933
1624346810000|2021-06-22 07:26:50|1716.6|1715.8|1716.6|1716.2|1716.8|1716.6|1716|1715.6|11447
1624346820000|2021-06-22 07:27:00|1716.4|1716|1717.6|1717.4|1717.6|1717.4|1716.2|1715.8|27707
1624346830000|2021-06-22 07:27:10|1717.4|1717.2|1716.4|1716.2|1717.6|1717.2|1716.2|1716|75500
1624346840000|2021-06-22 07:27:20|1716.6|1716|1717|1716.6|1717.6|1717|1716.6|1716|19120
1624346850000|2021-06-22 07:27:30|1717.4||1717.4||1717.4||1717.2||44
1624346860000|2021-06-22 07:27:40|1717.2||1717||1717.2||1717||4336
1624346870000|2021-06-22 07:27:50|1717.4|1716.8|1717|1716.6|1717.6|1717.2|1716.8|1716.4|14683
1624346880000|2021-06-22 07:28:00|1716.8||1717||1717||1716.8||300
1624346890000|2021-06-22 07:28:10|1716.8|1716.4|1716.4|1716|1716.8|1716.6|1716.2|1715.8|13738
1624346900000|2021-06-22 07:28:20|1716.6|1716.2|1715.8|1714.8|1716.8|1716.6|1715.8|1714.8|9977
1624346910000|2021-06-22 07:28:30|1716|1715|1715.8|1715.4|1716|1715.8|1715.6|1715|6213
1624346920000|2021-06-22 07:28:40|1715.6|1715|1716|1715.4|1716.4|1715.8|1715.6|1715|6577
1624346930000|2021-06-22 07:28:50|1715.8|1715.6|1714.8|1714.6|1716|1715.6|1714.8|1714.6|5558
1624346940000|2021-06-22 07:29:00|1715.2|1714.4|1714.4|1714|1715.6|1714.8|1714.4|1714|2602
1624346950000|2021-06-22 07:29:10|1714.6|1714.2|1714|1713.6|1714.8|1714.2|1714|1713.6|1611
1624346960000|2021-06-22 07:29:20|1714.2|1713.8|1714.4|1714|1715|1714.8|1714|1713.6|10351
1624346970000|2021-06-22 07:29:30|1714.2|1713.8|1714|1713.6|1714.2|1714|1714|1713.4|3453
1624346980000|2021-06-22 07:29:40||1713.4||1713.4||1713.6||1713.4|0
1624346990000|2021-06-22 07:29:50||1713.6||1713.6||1713.6||1713.4|500
1624347000000|2021-06-22 07:30:00|1714.4|1713.8|1713|1712.6|1714.6|1713.8|1713|1712.6|4815
1624347010000|2021-06-22 07:30:10||1712.4||1712.4||1712.4||1712.4|305
1624347020000|2021-06-22 07:30:20|1713.2|1712.2|1713.2|1712.4|1713.2|1712.8|1712.8|1712|350
1624347030000|2021-06-22 07:30:30|1713|1712.6|1712.8|1712.2|1713|1712.8|1712.8|1712.2|1302
1624347040000|2021-06-22 07:30:40|1713|1712.4|1713.6|1713.2|1713.6|1713.2|1712.8|1712|3642
1624347050000|2021-06-22 07:30:50|1714|1713.4|1714.8|1714.4|1714.8|1714.4|1714|1713.4|1030
1624347060000|2021-06-22 07:31:00|1715|1714.6|1715.2|1715|1715.4|1715|1714.8|1714.4|20009
1624347070000|2021-06-22 07:31:10|||||||||3700
1624347080000|2021-06-22 07:31:20|1715|1714.8|1715.6|1715.2|1716.6|1715.6|1715|1714.6|54684
1624347090000|2021-06-22 07:31:30|1715.8|1715.4|1715.8|1715.6|1716.2|1715.6|1715.4|1715|9724
1624347100000|2021-06-22 07:31:40|1716|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.8|2041
1624347110000|2021-06-22 07:31:50|1716|1715.6|1715.8|1715.2|1716|1715.8|1715|1714.6|17173
1624347120000|2021-06-22 07:32:00|1715.6|1715|1714.8|1714.4|1715.6|1715|1714.8|1714.2|5457
1624347130000|2021-06-22 07:32:10|1714.6|1714.2|1714.2|1713.6|1714.6|1714.4|1714.2|1713.4|2241
1624347140000|2021-06-22 07:32:20|1714.4|1713.8|1714.2|1713.8|1714.6|1714.2|1714.2|1713.8|1595
1624347150000|2021-06-22 07:32:30|1714|1713.6|1714|1713.4|1714|1713.6|1713.6|1713.2|6481
1624347160000|2021-06-22 07:32:40|1713.8|1713.2|1713.8|1713.2|1714|1713.6|1713.6|1713.2|172
1624347170000|2021-06-22 07:32:50|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.2|1712.8|1057
1624347180000|2021-06-22 07:33:00|1713.2|1712.8|1712|1711.2|1713.4|1712.8|1711.8|1711|13259
1624347190000|2021-06-22 07:33:10|1712.2|1711.4|1712.2|1711.6|1712.2|1711.8|1712.2|1711.4|0
1624347200000|2021-06-22 07:33:20|1712|1711.4|1711.8|1711.2|1712.2|1711.4|1711.4|1711|826
1624347220000|2021-06-22 07:33:40|1712.2|1711.4|1711.4|1711.2|1712.2|1712|1711.4|1711.2|2528
1624347230000|2021-06-22 07:33:50|1711.2|1711|1711.4|1710.8|1711.4|1711|1710.6|1710.2|4535
1624347240000|2021-06-22 07:34:00|1711.2|1710.6|1710.6|1710.2|1711.2|1710.8|1710.6|1710|2900
1624347250000|2021-06-22 07:34:10|1710.4|1710|1710.6|1710.2|1710.8|1710.6|1710.4|1710|2205
1624347260000|2021-06-22 07:34:20|1710.2|1710|1710.8|1710.6|1710.8|1710.6|1710.2|1710|7153
1624347270000|2021-06-22 07:34:30|1710.6|1710.4|1711.8|1711.2|1711.8|1711.2|1710.6|1710.2|3927
1624347280000|2021-06-22 07:34:40|1712|1711.4|1713|1712.4|1713.2|1712.6|1712|1711.4|7
1624347290000|2021-06-22 07:34:50|1713.2|1712.6|1713.4|1713.2|1713.6|1713.2|1713.2|1712.6|0
1624347300000|2021-06-22 07:35:00|1713.2|1713|1713|1712.4|1713.2|1713.2|1712.6|1712.4|3332
1624347310000|2021-06-22 07:35:10|1712.8|1712.2|1711.2|1710.8|1712.8|1712.2|1711.2|1710.8|8320
1624347320000|2021-06-22 07:35:20|1711|1711|1711.6|1711.2|1711.6|1711.2|1711|1710.8|1091
1624347330000|2021-06-22 07:35:30|1712.2|1712|1711.8|1711.4|1712.4|1712|1711.4|1711.2|55987
1624347340000|2021-06-22 07:35:40|1712|1711.2|1712|1711.8|1712.4|1712|1711.8|1711.2|2295
1624347350000|2021-06-22 07:35:50|1712.2|1712|1712.4|1712|1712.4|1712.2|1712.2|1712|1571
1624347360000|2021-06-22 07:36:00|1712.2|1711.8|1711.6|1711.2|1712.4|1712|1711.6|1711|3139
1624347370000|2021-06-22 07:36:10|1711.4|1711|1710.8|1710.2|1711.4|1711|1710.8|1710|1637
1624347380000|2021-06-22 07:36:20|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|1150
1624347390000|2021-06-22 07:36:30|1710.8|1710|1711.6|1710.8|1711.6|1711|1710.8|1710|1430
1624347400000|2021-06-22 07:36:40|1711.4|1711|1711|1710.6|1711.4|1711|1710.8|1710.6|1001
1624347410000|2021-06-22 07:36:50|1710.8|1710.4|1710.8|1710.2|1710.8|1710.4|1710.8|1710|1177
1624347420000|2021-06-22 07:37:00|1710.6|1710.4|1710.2|1709.8|1710.6|1710.4|1710|1709.8|700
1624347430000|2021-06-22 07:37:10|1710|1709.6|1709.8|1709.2|1710|1709.6|1709.6|1709|214
1624347440000|2021-06-22 07:37:20|1710|1709.4|1709.8|1709.2|1710|1709.6|1709.8|1709.2|10
1624347450000|2021-06-22 07:37:30|1709.6|1709|1709.2|1708.8|1709.6|1709|1709.2|1708.6|1308
1624347460000|2021-06-22 07:37:40|1709|1708.6|1708.6|1708.2|1709.2|1708.6|1708.6|1707.8|3966
1624347470000|2021-06-22 07:37:50|1708.8|1708.4|1709.6|1709.2|1710|1709.4|1708.6|1708.2|3091
1624347480000|2021-06-22 07:38:00|1709.4|1709|1710|1709.6|1710.8|1710.2|1709|1708.6|3524
1624347490000|2021-06-22 07:38:10|1709.8|1709.4|1709.6|1709|1709.8|1709.4|1709.4|1709|0
1624347500000|2021-06-22 07:38:20|1708.8|1708.8|1709.2|1708.6|1709.2|1709|1708.6|1708.4|5653
1624347510000|2021-06-22 07:38:30|1709|1708.4|1708.8|1708.4|1709|1708.6|1708.4|1708.2|2666
1624347520000|2021-06-22 07:38:40|1709|1708.6|1709.6|1709.2|1710|1709.6|1709|1708.6|1098
1624347530000|2021-06-22 07:38:50|1709.4|1709|1709|1708.4|1709.4|1709|1708.8|1708.4|3631
1624347540000|2021-06-22 07:39:00|1708.8|1708.2|1708.8|1708.4|1709|1708.4|1708.4|1708|908
1624347550000|2021-06-22 07:39:10|1709||1708.8||1709||1708.8||0
1624347560000|2021-06-22 07:39:20|1708.6|1708.2|1708.4|1708|1708.8|1708.2|1708.4|1708|7409
1624347570000|2021-06-22 07:39:30|1708.2|1708.2|1708|1707.6|1708.2|1708.2|1708|1707.4|5785
1624347580000|2021-06-22 07:39:40||1707.4||1707.6||1707.6||1707.4|0
1624347590000|2021-06-22 07:39:50|1707.8|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|2256
1624347600000|2021-06-22 07:40:00|1707.2|1707|1707.8|1707.2|1708|1707.6|1707.2|1706.8|8209
1624347610000|2021-06-22 07:40:10|1708|1707.4|1707.8|1707.4|1708|1707.4|1707.8|1707.2|100
1624347620000|2021-06-22 07:40:20|1707.6|1707.2|1706.4|1706|1707.6|1707.2|1706.4|1706|5093
1624347630000|2021-06-22 07:40:30|1706.6|1706.2|1706.4|1706|1706.8|1706.2|1706.4|1706|3262
1624347640000|2021-06-22 07:40:40|1706.2|1705.8|1706.6|1706|1706.6|1706|1705.8|1705.4|5974
1624347650000|2021-06-22 07:40:50|1706.4|1705.8|1706|1705.6|1706.4|1705.8|1706|1705.6|300
1624347660000|2021-06-22 07:41:00|1706.2|1705.4|1706|1705.6|1706.4|1706|1705.8|1705.4|6443
1624347670000|2021-06-22 07:41:10|1706.2|1705.4|1706.8|1706.4|1706.8|1706.4|1706.2|1705.4|206
1624347680000|2021-06-22 07:41:20|1707||1707||1707||1707||0
1624347690000|2021-06-22 07:41:30|1707.2|1706.6|1707.8|1707.4|1707.8|1707.6|1707.2|1706.4|2273
1624347700000|2021-06-22 07:41:40|1707.6|1707.2|1707.2|1706.8|1707.6|1707.2|1707.2|1706.6|2569
1624347710000|2021-06-22 07:41:50||1706.6||1706.8||1706.8||1706.6|0
1624347720000|2021-06-22 07:42:00|1707.4|1707|1708.2|1707.6|1708.4|1707.8|1707.2|1706.8|6745
1624347730000|2021-06-22 07:42:10|1708.4|1707.8|1708.2|1707.8|1708.4|1708|1708.2|1707.8|0
1624347740000|2021-06-22 07:42:20|1708.4|1708|1709|1708.4|1709.2|1708.4|1708.2|1707.6|300
1624347750000|2021-06-22 07:42:30|1708.8|1708.6|1709|1708.4|1709|1708.6|1708.8|1708.2|5000
1624347760000|2021-06-22 07:42:40|1708.8||1708.8||1708.8||1708.8||0
1624347770000|2021-06-22 07:42:50|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708|4197
1624347780000|2021-06-22 07:43:00|1708.4|1708.2|1709|1708.6|1709.2|1708.6|1708.4|1708.2|1453
1624347790000|2021-06-22 07:43:10|1709.2|1708.4|1708.6|1708.4|1709.2|1708.4|1708.6|1708.4|2
1624347800000|2021-06-22 07:43:20|1708.4|1708.2|1709|1708.4|1709|1708.4|1708.4|1708|447
1624347810000|2021-06-22 07:43:30|1709.2|1708.6|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|1632
1624347820000|2021-06-22 07:43:40|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.6|1708.2|2525
1624347830000|2021-06-22 07:43:50|1708.4|1708.4|1708.8|1708.2|1709|1708.6|1708.4|1708.2|765
1624347840000|2021-06-22 07:44:00|1708.6||1708.4||1708.6||1708.4||0
1624347850000|2021-06-22 07:44:10|1708.6|1708.4|1709.2|1708.6|1709.2|1708.6|1708.6|1708.2|2647
1624347860000|2021-06-22 07:44:20|1709||1709.2||1709.4||1709||0
1624347880000|2021-06-22 07:44:40|1709|1708.4|1708.6|1708|1709.2|1708.4|1708.2|1708|3236
1624347890000|2021-06-22 07:44:50||1708.2||1708||1708.2||1708|205
1624347900000|2021-06-22 07:45:00|1708.8|1708.2|1709.2|1708.6|1709.6|1709.2|1708.8|1708|978
1624347910000|2021-06-22 07:45:10|1709|1708.4|1708.8|1708.2|1709|1708.6|1708.8|1708.2|0
1624347920000|2021-06-22 07:45:20|1708.6||1708.6||1708.6||1708.6||1000
1624347930000|2021-06-22 07:45:30|1708.4|1708|1707.6|1707.2|1708.4|1708.2|1707.6|1707.2|3931
1624347940000|2021-06-22 07:45:40|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.2|1707|2600
1624347950000|2021-06-22 07:45:50|1707.8|1707|1708.2|1707.8|1708.2|1708|1707.8|1707|4834
1624347960000|2021-06-22 07:46:00|1708|1707.6|1707.2|1706.6|1708|1707.6|1707|1706.6|4794
1624347970000|2021-06-22 07:46:10|1707|1706.4|1706|1705.6|1707|1706.4|1706|1705.6|22271
1624347980000|2021-06-22 07:46:20|1705.8|1705.4|1705|1704.6|1705.8|1705.6|1704.8|1704.6|7208
1624347990000|2021-06-22 07:46:30|1704.8|1704.4|1704.6|1704.2|1705|1704.6|1704.6|1704.2|0
1624348000000|2021-06-22 07:46:40|1704.4|1704|1706|1705.2|1706|1705.8|1704.2|1704|16681
1624348010000|2021-06-22 07:46:50|1706.2|1705.4|1707.8|1707.6|1707.8|1707.6|1706.2|1705.4|22089
1624348020000|2021-06-22 07:47:00|1708|1707.8|1709.4|1709|1709.6|1709|1708|1707.8|1554
1624348030000|2021-06-22 07:47:10|1709.8|1709.2|1709.6|1709|1709.8|1709.2|1708.8|1708.6|3450
1624348040000|2021-06-22 07:47:20|1709.4|1708.8|1709.6|1708.8|1709.8|1709.4|1709|1708.6|5631
1624348050000|2021-06-22 07:47:30|1709.4|1709|1709.2|1708.6|1709.4|1709|1709|1708.6|1412
1624348060000|2021-06-22 07:47:40|1709.4|1708.8|1709.2|1709|1709.4|1709|1709|1708.6|1325
1624348070000|2021-06-22 07:47:50|1709.4|1709.2|1710.2|1709.6|1710.2|1710|1709.2|1709.2|12194
1624348080000|2021-06-22 07:48:00|1710|1709.8|1709.4|1709|1710.4|1710|1709.2|1709|4227
1624348090000|2021-06-22 07:48:10|1709.2|1709.2|1708.8|1708.6|1709.4|1709.2|1708.8|1708.4|4018
1624348100000|2021-06-22 07:48:20||1708.4||1708.4||1708.4||1708.4|202
1624348110000|2021-06-22 07:48:30|1708.6|1708.6|1708.8|1708.6|1708.8|1708.6|1708.4|1708.2|3306
1624348120000|2021-06-22 07:48:40|1709|1708.8|1710.2|1709.8|1710.2|1709.8|1708.8|1708.6|11734
1624348140000|2021-06-22 07:49:00|1710|1709.6|1710.2|1709.8|1710.2|1710|1709.2|1709|5237
1624348150000|2021-06-22 07:49:10|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|307
1624348160000|2021-06-22 07:49:20|1710|1709.6|1710|1709.6|1710.4|1709.8|1710|1709.4|1189
1624348170000|2021-06-22 07:49:30|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|790
1624348180000|2021-06-22 07:49:40|1709.4|1709|1709.8|1709.4|1710.2|1709.8|1709.2|1708.8|2754
1624348190000|2021-06-22 07:49:50||1709.2||1709.2||1709.2||1709.2|0
1624348200000|2021-06-22 07:50:00|1709.6|1709|1709.4|1709|1710.2|1709.8|1709.4|1708.8|5003
1624348210000|2021-06-22 07:50:10|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|1205
1624348220000|2021-06-22 07:50:20|1708.8|1708.4|1708|1707.4|1708.8|1708.4|1708|1707.4|7064
1624348230000|2021-06-22 07:50:30|1707.8|1707.2|1707.4|1706.8|1707.8|1707.2|1707.2|1706.6|1488
1624348240000|2021-06-22 07:50:40|1707.2|1707|1707.8|1707.4|1708.2|1708|1707.2|1707|9679
1624348250000|2021-06-22 07:50:50|1708|1707.6|1708|1707.6|1708.6|1708.4|1708|1707.6|7517
1624348260000|2021-06-22 07:51:00|1707.8|1707.4|1708|1707.4|1708|1707.4|1707.6|1707.2|3974
1624348270000|2021-06-22 07:51:10|1707.8|1707.2|1707|1706.6|1707.8|1707.2|1707|1706.4|1526
1624348280000|2021-06-22 07:51:20|1707.2|1706.8|1706.8|1706.4|1707.6|1707|1706.8|1706.4|4335
1624348290000|2021-06-22 07:51:30|1707.2|1706.6|1707|1706.4|1707.2|1706.8|1706.6|1706.2|4927
1624348300000|2021-06-22 07:51:40|1706.8|1706.6|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|0
1624348310000|2021-06-22 07:51:50|1706.4|1706|1706.8|1706.4|1707|1706.6|1706.2|1706|6413
1624348320000|2021-06-22 07:52:00|1706.6|1706.2|1706.8|1706.2|1706.8|1706.4|1706.4|1706|1172
1624348330000|2021-06-22 07:52:10|1706.6||1706.6||1706.6||1706.6||0
1624348350000|2021-06-22 07:52:30|1706.8|1706.4|1707.6|1707.2|1707.6|1707.2|1706.8|1706.4|1049
1624348360000|2021-06-22 07:52:40|1707.4|1707.4|1707.4|1706.8|1707.6|1707.4|1707.4|1706.8|1341
1624348370000|2021-06-22 07:52:50|1707.2|1706.6|1707.2|1706.8|1707.4|1707|1707|1706.4|5075
1624348380000|2021-06-22 07:53:00||1706.6||1706.6||1706.8||1706.6|0
1624348390000|2021-06-22 07:53:10|1707|1706.8|1707.6|1707.2|1707.6|1707.2|1706.8|1706.6|1416
1624348400000|2021-06-22 07:53:20|1707.4|1707|1707.2|1706.6|1707.4|1707|1707.2|1706.6|0
1624348410000|2021-06-22 07:53:30|1707|1706.8|1706.6|1706.2|1707|1706.8|1706.6|1706.2|866
1624348420000|2021-06-22 07:53:40|1706.4|1706|1706|1705.8|1706.4|1706.2|1706|1705.6|1985
1624348430000|2021-06-22 07:53:50|1705.8|1705.6|1706|1705.6|1706.6|1706.4|1704.8|1704.4|64292
1624348440000|2021-06-22 07:54:00|1706.2|1705.4|1706.2|1705.8|1706.2|1705.8|1706.2|1705.4|0
1624348450000|2021-06-22 07:54:10|1706|1705.6|1706|1705.4|1706|1705.6|1705.6|1705.2|1214
1624348460000|2021-06-22 07:54:20|1705.8|1705.6|1705.6|1705.2|1706|1705.6|1705.6|1705.2|1255
1624348470000|2021-06-22 07:54:30|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.6|2850
1624348480000|2021-06-22 07:54:40|1705|1704.6|1705.6|1705.2|1705.6|1705.2|1704.4|1703.8|5395
1624348490000|2021-06-22 07:54:50|1705.8|1705.4|1706.6|1706|1706.8|1706.2|1705.6|1705.4|498
1624348500000|2021-06-22 07:55:00|1706.8|1706.2|1706.4|1706|1706.8|1706.4|1706.2|1705.8|1559
1624348510000|2021-06-22 07:55:10|1706.6|1706.2|1705|1704.8|1706.6|1706.2|1704.8|1704.6|112798
1624348520000|2021-06-22 07:55:20|1704.8|1704.6|1704.8|1704.4|1705|1704.6|1704.6|1704|1278
1624348540000|2021-06-22 07:55:40|1704.6|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.2|2229
1624348550000|2021-06-22 07:55:50|1705|1704.8|1705|1704.8|1705.6|1705.2|1704.8|1704.6|141312
1624348560000|2021-06-22 07:56:00|1704.8|1704.6|1704.8|1704.4|1705|1704.6|1704.4|1704|5487
1624348570000|2021-06-22 07:56:10|1705|1704.6|1704.8|1704.4|1705|1704.8|1704.8|1704.4|300
1624348580000|2021-06-22 07:56:20|1705|1704.6|1704.6|1704.2|1705|1704.8|1704.4|1704.2|2235
1624348590000|2021-06-22 07:56:30|1704.4||1704.4||1704.4||1704.4||900
1624348600000|2021-06-22 07:56:40|1704.2|1704|1704.4|1703.8|1704.4|1704|1704|1703.6|3324
1624348610000|2021-06-22 07:56:50|1704.2|1703.6|1704.6|1704.2|1704.6|1704.2|1703.8|1703.6|1070
1624348620000|2021-06-22 07:57:00|1704.4|1704|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|738
1624348630000|2021-06-22 07:57:10|1704|1704|1704.2|1703.8|1704.6|1704.2|1704|1703.8|1077
1624348640000|2021-06-22 07:57:20|1704|1703.6|1704.2|1703.6|1704.2|1703.6|1703.6|1703.2|3943
1624348650000|2021-06-22 07:57:30|1704|1703.4|1703.8|1703.4|1704|1703.4|1703.8|1703.2|893
1624348660000|2021-06-22 07:57:40|1703.6|1703.2|1703.8|1703.4|1704|1703.8|1703.4|1703|779
1624348670000|2021-06-22 07:57:50|1703.6|1703.6|1704|1703.6|1704|1703.6|1703.6|1703.2|1192
1624348680000|2021-06-22 07:58:00|1703.8|1703.8|1704.8|1704.2|1704.8|1704.4|1703.8|1703.2|8144
1624348690000|2021-06-22 07:58:10|1705|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.2|41390
1624348700000|2021-06-22 07:58:20|1705|1704.4|1704.8|1704.4|1705.4|1705|1704.8|1704.4|22616
1624348710000|2021-06-22 07:58:30|1704.6|1704.2|1704|1703.6|1704.6|1704.2|1704|1703.6|4531
1624348720000|2021-06-22 07:58:40|1703.8|1703.4|1704.2|1703.8|1704.8|1704.2|1703.6|1703.2|4008
1624348730000|2021-06-22 07:58:50|1704.4|1704|1704.4|1704.2|1704.8|1704.2|1704.4|1703.8|693
1624348740000|2021-06-22 07:59:00|1704.2|1703.6|1704.2|1703.6|1704.2|1703.8|1703.6|1703.2|11174
1624348750000|2021-06-22 07:59:10|1704.4|1703.8|1704.2|1704|1704.4|1704|1704.2|1703.8|506
1624348760000|2021-06-22 07:59:20|1704|1703.6|1704|1703.8|1704.2|1703.8|1703.8|1703.2|4740
1624348770000|2021-06-22 07:59:30|1704.2|1704|1704|1703.4|1704.4|1704|1704|1703.4|3054
1624348780000|2021-06-22 07:59:40|1704.4|1703.6|1704|1703.8|1704.8|1704.4|1704|1703.6|2613
1624348800000|2021-06-22 08:00:00|1703.8|1703.6|1704|1703.4|1704|1703.8|1703.6|1703|7416
1624348810000|2021-06-22 08:00:10|1704.2|1703.6|1703.6|1703.4|1704.4|1704|1703.6|1703|4125
1624348820000|2021-06-22 08:00:20|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|503
1624348830000|2021-06-22 08:00:30|1703.8|1703.4|1703.6|1703.4|1703.8|1703.4|1703.6|1703|642
1624348840000|2021-06-22 08:00:40|1703.4|1703.2|1703.8|1703.4|1703.8|1703.4|1703.4|1703.2|870
1624348850000|2021-06-22 08:00:50|1704|1703.6|1703.8|1703.4|1704|1703.8|1703.8|1703.4|1653
1624348860000|2021-06-22 08:01:00|1704|1703.6|1704.8|1704.4|1704.8|1704.4|1704|1703.6|7441
1624348870000|2021-06-22 08:01:10|1704.6|1704.2|1704.6|1704.2|1704.6|1704.4|1704.2|1703.8|5167
1624348880000|2021-06-22 08:01:20|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704|737
1624348890000|2021-06-22 08:01:30|1704.8|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.4|500
1624348900000|2021-06-22 08:01:40|1704.4|1704.2|1705.4|1705|1705.4|1705.2|1704.4|1704.2|4522
1624348910000|2021-06-22 08:01:50|1705.6|1705.2|1706.2|1705.8|1706.2|1705.8|1705.6|1705.2|449
1624348920000|2021-06-22 08:02:00|1706.4|1706|1706.4|1706.2|1706.8|1706.4|1706.4|1706|929
1624348930000|2021-06-22 08:02:10|1706.6|1706.4|1707.6|1707|1707.8|1707.4|1706.6|1706.4|2149
1624348940000|2021-06-22 08:02:20|1708|1707.2|1708.8|1708.2|1709|1708.4|1707.8|1707.2|7938
1624348950000|2021-06-22 08:02:30||1708.4||1708.2||1708.4||1708.2|0
1624348960000|2021-06-22 08:02:40|1708.6|1708|1708.8|1708.4|1709|1708.4|1708|1707.8|3495
1624348970000|2021-06-22 08:02:50|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|1154
1624348980000|2021-06-22 08:03:00|1709|1708.6|1710|1709.6|1710|1709.6|1708.6|1708.2|13067
1624348990000|2021-06-22 08:03:10|1710.2|1709.8|1711.2|1710.6|1711.4|1710.8|1710.2|1709.8|23064
1624349000000|2021-06-22 08:03:20|1711|1710.4|1711.2|1710.8|1711.6|1711|1710.6|1710|13704
1624349010000|2021-06-22 08:03:30|1711.4|1710.6|1711.4|1711|1711.4|1711|1711.2|1710.6|17495
1624349030000|2021-06-22 08:03:50|1711.6|1711.2|1711.6|1711.4|1712|1711.6|1711.6|1711.2|1690
1624349040000|2021-06-22 08:04:00|1711.4|1711.2|1711.6|1711|1711.6|1711.2|1711.2|1710.8|2456
1624349050000|2021-06-22 08:04:10|1712.4|1711.2|1712.8|1712.4|1712.8|1712.4|1712.2|1711.2|20456
1624349060000|2021-06-22 08:04:20|1713|1712.6|1713|1712.8|1713|1712.8|1713|1712.6|4251
1624349070000|2021-06-22 08:04:30|1713.2|1713|1713.2|1713|1713.4|1713.2|1713.2|1713|13473
1624349080000|2021-06-22 08:04:40|1713.4|1713.2|1714|1713.4|1714|1713.4|1713.2|1713.2|1177
1624349090000|2021-06-22 08:04:50|1713.8|1713.2|1713.4|1713.2|1713.8|1713.4|1713.4|1713.2|6311
1624349100000|2021-06-22 08:05:00|1713.6|1713|1713.2|1712.4|1714|1713.4|1713.2|1712.4|13320
1624349110000|2021-06-22 08:05:10|1713||1712.8||1713||1712.8||175
1624349120000|2021-06-22 08:05:20|1713|1712.6|1713|1712.6|1713.2|1712.8|1712.8|1712.4|205
1624349130000|2021-06-22 08:05:30|1712.8|1712.4|1712.8|1712.2|1713.2|1713|1712|1711.2|7765
1624349140000|2021-06-22 08:05:40|1712.6|1712|1713|1712.4|1713|1712.4|1712.4|1712|0
1624349150000|2021-06-22 08:05:50|1713.2|1712.6|1713.2|1712.8|1713.6|1713.2|1713.2|1712.6|3844
1624349160000|2021-06-22 08:06:00|1713|1712.6|1712.6|1712.2|1713.4|1712.6|1712.2|1712|1542
1624349170000|2021-06-22 08:06:10|1712.8|1712.4|1713.4|1713.2|1714|1713.6|1712.6|1712.4|4153
1624349180000|2021-06-22 08:06:20|1713.2|1713|1712.4|1712|1713.2|1713|1712.4|1712|2054
1624349190000|2021-06-22 08:06:30|1712.2|1711.8|1711.8|1711.2|1712.2|1711.8|1711.8|1711.2|36
1624349200000|2021-06-22 08:06:40|1711.6|1711|1711|1710.6|1711.6|1711.2|1711|1710.6|300
1624349210000|2021-06-22 08:06:50|1711.4|1710.8|1711.8|1711.2|1711.8|1711.2|1711.2|1710.6|10595
1624349220000|2021-06-22 08:07:00|||||||||238
1624349230000|2021-06-22 08:07:10|1711.6|1711|1711.4|1711|1711.8|1711.2|1711.4|1711|1287
1624349240000|2021-06-22 08:07:20|1711.2|1710.8|1710.6|1710.2|1711.2|1710.8|1710.6|1710.2|789
1624349250000|2021-06-22 08:07:30|1710.8|1710.4|1711|1710.4|1711|1710.6|1710.8|1710.2|0
1624349260000|2021-06-22 08:07:40||1710.6||1710.6||1710.6||1710.6|0
1624349270000|2021-06-22 08:07:50|1710.8|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.4|3
1624349280000|2021-06-22 08:08:00|1710|1709.8|1709.8|1709.4|1710|1709.8|1709.8|1709.2|4599
1624349290000|2021-06-22 08:08:10|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1708.8|207
1624349300000|2021-06-22 08:08:20|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.4|1092
1624349310000|2021-06-22 08:08:30|1709.4|1708.6|1709|1708.6|1709.4|1708.6|1709|1708.6|0
1624349320000|2021-06-22 08:08:40|1708.8|1708.4|1709.6|1709.2|1709.6|1709.2|1708.8|1708.4|3888
1624349330000|2021-06-22 08:08:50||1709||1709||1709||1709|1053
1624349340000|2021-06-22 08:09:00|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.8|1709.2|206
1624349350000|2021-06-22 08:09:10|1709.8||1709.8||1709.8||1709.8||0
1624349360000|2021-06-22 08:09:20||1709.4||1709.2||1709.4||1709.2|600
1624349370000|2021-06-22 08:09:30|1709.6|1709|1709|1708.6|1709.6|1709.2|1709|1708.4|1890
1624349380000|2021-06-22 08:09:40|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|0
1624349390000|2021-06-22 08:09:50|1708.6|1708.6|1709.2|1708.6|1709.4|1708.6|1708.6|1708.6|1728
1624349400000|2021-06-22 08:10:00|1709|1708.4|1709.2|1708.6|1709.4|1708.6|1709|1708.4|0
1624349410000|2021-06-22 08:10:10|1709.4|1708.8|1709.4|1708.6|1709.6|1709.2|1709.2|1708.6|5809
1624349420000|2021-06-22 08:10:20||1708.8||1708.6||1709||1708.6|0
1624349430000|2021-06-22 08:10:30|1709.6|1708.8|1709.8|1709.2|1709.8|1709.2|1709.6|1708.6|807
1624349440000|2021-06-22 08:10:40|1710|1709.4|1709.8|1709.2|1710|1709.6|1709.8|1709.2|0
1624349450000|2021-06-22 08:10:50|1709.6||1709.8||1709.8||1709.6||2000
1624349460000|2021-06-22 08:11:00||1709||1709.2||1709.2||1709|0
1624349480000|2021-06-22 08:11:20|1709.6|1709.4|1710|1709.6|1710|1709.6|1709.4|1709.2|1697
1624349490000|2021-06-22 08:11:30|1709.8|1709.4|1709.8|1709.6|1709.8|1709.6|1709.6|1709.4|464
1624349500000|2021-06-22 08:11:40||1709.4||1709.4||1709.4||1709.4|45
1624349510000|2021-06-22 08:11:50|1709.6||1709.6||1709.6||1709.6||5000
1624349520000|2021-06-22 08:12:00|1709.4|1709.2|1710|1709.8|1710.2|1709.8|1709.4|1709|12648
1624349530000|2021-06-22 08:12:10|1710.2|1710|1710.6|1710|1710.6|1710.2|1710.2|1710|900
1624349540000|2021-06-22 08:12:20|1710.8|1710.2|1710.6|1710|1710.8|1710.2|1710.6|1710|200
1624349550000|2021-06-22 08:12:30||1710.2||1710.2||1710.2||1710.2|6
1624349560000|2021-06-22 08:12:40|1710.4|1710|1710.2|1710|1710.4|1710|1710|1709.4|3965
1624349570000|2021-06-22 08:12:50|1710|1709.8|1709.8|1709.4|1710|1710|1709.6|1709.2|4341
1624349580000|2021-06-22 08:13:00||1709.2||1709.2||1709.2||1709|0
1624349600000|2021-06-22 08:13:20|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|0
1624349610000|2021-06-22 08:13:30|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|3430
1624349620000|2021-06-22 08:13:40|1709.6||1709.6||1709.6||1709.6||0
1624349630000|2021-06-22 08:13:50|1709.4|1709.2|1709.6|1709|1709.8|1709.4|1709.4|1709|95
1624349640000|2021-06-22 08:14:00||1709.2||1709||1709.2||1709|0
1624349650000|2021-06-22 08:14:10||1709.2||1709.4||1709.4||1709.2|0
1624349660000|2021-06-22 08:14:20|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|0
1624349670000|2021-06-22 08:14:30|1709.6|1709|1709|1708.6|1709.6|1709|1709|1708.6|888
1624349690000|2021-06-22 08:14:50|||||||||6
1624349700000|2021-06-22 08:15:00|1708.8|1708.4|1708.2|1707.8|1708.8|1708.6|1708.2|1707.8|1666
1624349710000|2021-06-22 08:15:10|1708|1707.6|1707.8|1707.4|1708|1707.8|1707.8|1707.4|3808
1624349720000|2021-06-22 08:15:20|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1706.4|1706|4015
1624349730000|2021-06-22 08:15:30|1706.8|1706.4|1706|1705.6|1706.8|1706.4|1705.8|1705.4|2236
1624349740000|2021-06-22 08:15:40|1706.2|1705.8|1706.4|1706|1706.8|1706.6|1706.2|1705.8|1773
1624349750000|2021-06-22 08:15:50|1706.6|1706.2|1706.6|1706|1706.6|1706.2|1706.4|1706|0
1624349760000|2021-06-22 08:16:00|1706.4||1706.6||1706.6||1706.4||2425
1624349770000|2021-06-22 08:16:10|1706.8|1706.2|1707|1706.4|1707|1706.6|1706.8|1706.2|802
1624349780000|2021-06-22 08:16:20|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706.4|1706|178
1624349790000|2021-06-22 08:16:30|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|150
1624349800000|2021-06-22 08:16:40||1706||1705.8||1706||1705.8|750
1624349810000|2021-06-22 08:16:50|1706.4|1706|1706.8|1706.4|1706.8|1706.4|1706.4|1706|1465
1624349820000|2021-06-22 08:17:00|1706.6||1706.8||1706.8||1706.6||0
1624349830000|2021-06-22 08:17:10|1706.4|1706.2|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|154
1624349840000|2021-06-22 08:17:20|1707|1706.6|1707.6|1707.2|1707.6|1707.2|1707|1706.6|1164
1624349850000|2021-06-22 08:17:30|1707.8|1707.4|1707.2|1706.8|1707.8|1707.4|1707.2|1706.8|2277
1624349870000|2021-06-22 08:17:50|1707.4|1707|1707.4|1707|1707.4|1707|1707.2|1707|0
1624349880000|2021-06-22 08:18:00||1707.2||1707.2||1707.2||1707|0
1624349890000|2021-06-22 08:18:10|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707|767
1624349910000|2021-06-22 08:18:30|1707.4|1707|1707|1706.6|1707.4|1707|1707|1706.6|2296
1624349920000|2021-06-22 08:18:40||1706.4||1706.4||1706.4||1706.4|0
1624349930000|2021-06-22 08:18:50|1706.8|1706.6|1706.8|1706.4|1706.8|1706.8|1706.8|1706.4|0
1624349940000|2021-06-22 08:19:00|1707|1706.6|1707.2|1706.8|1707.4|1707|1707|1706.6|1220
1624349950000|2021-06-22 08:19:10|1707|1706.6|1707|1706.6|1707|1706.8|1707|1706.6|0
1624349960000|2021-06-22 08:19:20|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|631
1624349970000|2021-06-22 08:19:30|1706.4|1706.2|1706.6|1706.2|1706.6|1706.4|1706.4|1706|3321
1624349980000|2021-06-22 08:19:40|1706.8|1706.4|1707.6|1707.2|1707.6|1707.4|1706.8|1706.4|10114
1624350000000|2021-06-22 08:20:00|1707.8|1707.4|1708.2|1708|1708.6|1708.4|1707.8|1707.4|4519
1624350010000|2021-06-22 08:20:10|1708.4|1708.2|1709|1708.6|1709|1708.6|1708.4|1708.2|1469
1624350020000|2021-06-22 08:20:20|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708|1707.6|7468
1624350030000|2021-06-22 08:20:30|1708.8|1708|1707.8|1707.4|1708.8|1708|1707.8|1707.4|3684
1624350040000|2021-06-22 08:20:40|1707.6|1707.6|1707.6|1707.2|1707.6|1707.6|1707.6|1707.2|205
1624350050000|2021-06-22 08:20:50|1707.8|1707.4|1708.2|1707.8|1708.6|1708.2|1707.8|1707.4|4294
1624350060000|2021-06-22 08:21:00|1708|1707.6|1708.2|1707.6|1708.2|1707.6|1707.8|1707.4|2231
1624350070000|2021-06-22 08:21:10|1708|1707.8|1708.4|1708|1708.4|1708.2|1708|1707.8|999
1624350080000|2021-06-22 08:21:20|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708.2|1707.8|1536
1624350090000|2021-06-22 08:21:30|1708.8|1708.4|1709|1708.8|1709|1708.8|1708.8|1708.4|0
1624350100000|2021-06-22 08:21:40|1708.8|1708.6|1708.8|1708.4|1709|1708.6|1708.8|1708.2|4578
1624350110000|2021-06-22 08:21:50|1709|1708.6|1709.2|1708.8|1709.4|1709|1709|1708.6|836
1624350120000|2021-06-22 08:22:00|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|0
1624350130000|2021-06-22 08:22:10|1709.4|1709.4|1709.8|1709.2|1709.8|1709.4|1709.4|1709.2|250
1624350140000|2021-06-22 08:22:20|1710|1709.4|1710|1709.6|1710|1709.6|1710|1709.4|0
1624350150000|2021-06-22 08:22:30|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.6|1709.2|505
1624350160000|2021-06-22 08:22:40|1710.2|1709.8|1710.2|1710|1710.4|1710|1710.2|1709.8|2986
1624350170000|2021-06-22 08:22:50|1710.4|1710.2|1711|1710.4|1711|1710.6|1710.4|1710.2|4260
1624350180000|2021-06-22 08:23:00|1710.8|1710.2|1710.6|1710|1711|1710.2|1710.4|1710|1863
1624350190000|2021-06-22 08:23:10|1710.4|1710.2|1710.4|1710|1710.6|1710.4|1710.2|1710|8343
1624350200000|2021-06-22 08:23:20|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|0
1624350210000|2021-06-22 08:23:30|1710.6|1710.2|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|4096
1624350220000|2021-06-22 08:23:40|1710.2|1710|1710.4|1710|1710.4|1710.2|1710.2|1710|717
1624350230000|2021-06-22 08:23:50|1710.2|1710.2|1709.8|1709.6|1710.4|1710.2|1709.6|1709.4|3249
1624350240000|2021-06-22 08:24:00|1710|1709.4|1710|1709.4|1710|1709.4|1710|1709.4|300
1624350250000|2021-06-22 08:24:10|1709.8|1709.2|1709.2|1709|1709.8|1709.4|1709.2|1709|148
1624350260000|2021-06-22 08:24:20|1709.4|1709.2|1709.8|1709.4|1710|1709.6|1709.4|1709|506
1624350300000|2021-06-22 08:25:00|1710|1709.6|1709|1708.6|1710.2|1709.8|1709|1708.6|10961
1624350310000|2021-06-22 08:25:10|1709.2|1708.8|1708.6|1708|1709.2|1709|1708.6|1708|1788
1624350320000|2021-06-22 08:25:20|1708.8|1708.2|1709|1708.4|1709|1708.6|1708.6|1708.2|3010
1624350330000|2021-06-22 08:25:30|1708.8|1708.2|1709|1708.6|1709|1708.6|1708.6|1708.2|5080
1624350340000|2021-06-22 08:25:40|1709.2|1708.8|1710.2|1709.6|1710.2|1709.6|1709.2|1708.8|925
1624350370000|2021-06-22 08:26:10|1710|1709.8|1709.6|1709|1710|1709.8|1709.6|1709|586
1624350380000|2021-06-22 08:26:20|1709.4|1708.8|1709|1708.6|1709.4|1708.8|1708.8|1708.4|1375
1624350390000|2021-06-22 08:26:30||1708.4||1708.4||1708.4||1708.4|576
1624350400000|2021-06-22 08:26:40||1708.6||1708.6||1708.6||1708.6|0
1624350410000|2021-06-22 08:26:50|1708.8|1708.4|1709|1708.8|1709|1708.8|1708.6|1708.4|1160
1624350420000|2021-06-22 08:27:00|1709.2|1709|1709.6|1709.2|1709.8|1709.4|1709.2|1709|493
1624350430000|2021-06-22 08:27:10|1709.8|1709.4|1710.2|1709.6|1710.2|1709.6|1709.8|1709.4|205
1624350440000|2021-06-22 08:27:20|1710|1709.8|1710|1709.4|1710.2|1709.8|1709.8|1709.4|1499
1624350450000|2021-06-22 08:27:30|1709.8|1709.6|1710.4|1709.8|1710.4|1710.2|1709.8|1709.6|1420
1624350460000|2021-06-22 08:27:40|1710.2|1709.6|1710|1709.6|1710.2|1709.6|1709.4|1709.2|953
1624350470000|2021-06-22 08:27:50|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.8|1709.2|0
1624350480000|2021-06-22 08:28:00|1709.6|1709.4|1709.8|1709.2|1709.8|1709.6|1709.4|1709.2|1749
1624350490000|2021-06-22 08:28:10||1709.4||1709.2||1709.4||1709.2|0
1624350500000|2021-06-22 08:28:20||1709.4||1709.4||1709.4||1709.4|0
1624350510000|2021-06-22 08:28:30|1709.6|1709.6|1709.4|1709.2|1709.6|1709.6|1709.4|1709.2|1584
1624350520000|2021-06-22 08:28:40|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|479
1624350530000|2021-06-22 08:28:50|1709.4|1709.2|1709|1708.8|1709.4|1709.2|1709|1708.6|25434
1624350540000|2021-06-22 08:29:00|1709.2|1709|1709.2|1708.6|1709.6|1709.4|1709.2|1708.6|1636
1624350550000|2021-06-22 08:29:10|1709|1708.4|1708|1707.6|1709|1708.4|1707.8|1707.4|1204
1624350560000|2021-06-22 08:29:20|1707.8|1707.4|1707.2|1706.6|1707.8|1707.4|1707.2|1706.6|368
1624350570000|2021-06-22 08:29:30|1707|1706.8|1707|1706.6|1707|1706.8|1707|1706.4|8
1624350580000|2021-06-22 08:29:40|1706.8|1706.4|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|2819
1624350590000|2021-06-22 08:29:50|1707.4|1707|1707.4|1707|1707.6|1707.2|1707.4|1707|0
1624350600000|2021-06-22 08:30:00|1707.2|1706.8|1707|1706.4|1707.2|1706.8|1706.6|1706.2|1362
1624350610000|2021-06-22 08:30:10|1707.2|1706.6|1707.6|1707|1707.6|1707.2|1707|1706.4|1296
1624350620000|2021-06-22 08:30:20|1707.4|1706.8|1706.8|1706.2|1707.4|1706.8|1706.8|1706.2|1177
1624350630000|2021-06-22 08:30:30|1707|1706.4|1706.8|1706.4|1707.2|1706.8|1706.8|1706.2|1538
1624350640000|2021-06-22 08:30:40|1707|1706.6|1707.6|1707|1707.6|1707.2|1706.8|1706.4|0
1624350650000|2021-06-22 08:30:50|1707.8|1707.2|1708.2|1707.6|1708.2|1707.8|1707.8|1707|0
1624350660000|2021-06-22 08:31:00|1708|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.4|1067
1624350670000|2021-06-22 08:31:10|1707.8|1707.6|1707|1706.6|1708|1707.6|1707|1706.6|1958
1624350680000|2021-06-22 08:31:20|1707.2|1706.8|1707.4|1707|1707.6|1707.2|1707.2|1706.8|2388
1624350690000|2021-06-22 08:31:30||1707.2||1707.2||1707.2||1707|0
1624350700000|2021-06-22 08:31:40|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1706.8|2
1624350710000|2021-06-22 08:31:50|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707|1351
1624350720000|2021-06-22 08:32:00|1707.8|1707.6|1708.4|1708|1708.4|1708.2|1707.8|1707.6|3026
1624350730000|2021-06-22 08:32:10||1707.8||1707.8||1708||1707.8|0
1624350740000|2021-06-22 08:32:20|1708.2|1708|1707.8|1707.6|1708.2|1708|1707.8|1707.2|205
1624350750000|2021-06-22 08:32:30||1707.4||1707.4||1707.4||1707.4|0
1624350760000|2021-06-22 08:32:40|1708|1707.6|1708.4|1707.8|1708.4|1707.8|1708|1707.6|1660
1624350770000|2021-06-22 08:32:50|1708.2|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.6|122
1624350780000|2021-06-22 08:33:00|1708.2|1707.8|1708.8|1708.6|1709.2|1708.6|1708.2|1707.8|1875
1624350790000|2021-06-22 08:33:10|1709|1709.2|1709.4|1708.8|1709.6|1709.4|1709|1708.8|3757
1624350800000|2021-06-22 08:33:20|1709.6|1709|1709.6|1709.2|1709.6|1709.2|1709.6|1709|0
1624350810000|2021-06-22 08:33:30|1709.8|1709.4|1709.4|1709|1709.8|1709.4|1709.4|1709|2013
1624350820000|2021-06-22 08:33:40|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|1162
1624350830000|2021-06-22 08:33:50|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|847
1624350840000|2021-06-22 08:34:00|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|205
1624350850000|2021-06-22 08:34:10|1709.4|1709|1709.4|1709|1709.6|1709.4|1709.4|1709|1406
1624350860000|2021-06-22 08:34:20|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.4|1708|2717
1624350870000|2021-06-22 08:34:30|1709.2|1708.8|1709.2|1708.6|1709.6|1709.2|1709.2|1708.6|3756
1624350880000|2021-06-22 08:34:40|1709|1708.8|1708.6|1708.2|1709|1708.8|1708.6|1708.2|2088
1624350890000|2021-06-22 08:34:50|1708.4|1708|1708|1707.6|1708.4|1708.2|1707.8|1707.6|1410
1624350900000|2021-06-22 08:35:00|1708.2|1707.8|1708|1707.6|1708.2|1708|1708|1707.6|890
1624350910000|2021-06-22 08:35:10||1707.4||1707.4||1707.6||1707.4|0
1624350920000|2021-06-22 08:35:20|1707.8|1707.2|1707.4|1707|1707.8|1707.2|1707.2|1706.8|327
1624350930000|2021-06-22 08:35:30|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|4
1624350940000|2021-06-22 08:35:40|1707.6|1707.2|1708.2|1707.6|1708.2|1707.8|1707.2|1707|2718
1624350950000|2021-06-22 08:35:50|1708|1707.8|1708|1707.4|1708.2|1707.8|1708|1707.4|0
1624350960000|2021-06-22 08:36:00|1707.8|1707.2|1707.6|1707.4|1707.8|1707.4|1707.4|1707|4056
1624350970000|2021-06-22 08:36:10|1707.8||1707.8||1707.8||1707.8||0
1624350980000|2021-06-22 08:36:20|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.4|1510
1624350990000|2021-06-22 08:36:30|1708.4|1708|1708.8|1708.2|1708.8|1708.2|1708.4|1708|969
1624351000000|2021-06-22 08:36:40|1709|1708.4|1708.8|1708.4|1709.2|1709|1708.6|1708.4|4853
1624351010000|2021-06-22 08:36:50|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1707.8|1446
1624351020000|2021-06-22 08:37:00|1708.2|1708.2|1708|1707.6|1708.2|1708.2|1708|1707.6|747
1624351030000|2021-06-22 08:37:10|1708.2|1707.8|1708.6|1708|1708.6|1708.2|1708.2|1707.8|4457
1624351040000|2021-06-22 08:37:20|1708.8|1708.2|1709.4|1708.8|1709.4|1709|1708.6|1708.2|5907
1624351050000|2021-06-22 08:37:30|1709.2|1709|1709|1708.6|1709.4|1709|1709|1708.6|3886
1624351060000|2021-06-22 08:37:40|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.6|0
1624351070000|2021-06-22 08:37:50|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.8|1708.2|0
1624351080000|2021-06-22 08:38:00|1708.6|1708.2|1708|1707.6|1708.8|1708.2|1708|1707.6|1891
1624351090000|2021-06-22 08:38:10|1708.2|1707.8|1708.6|1708|1708.6|1708.4|1708.2|1707.8|596
1624351100000|2021-06-22 08:38:20|1708.8|1708.2|1708.8|1708.2|1708.8|1708.2|1708.8|1708.2|0
1624351110000|2021-06-22 08:38:30|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708.2|2833
1624351120000|2021-06-22 08:38:40|1708.8||1708.6||1708.8||1708.6||0
1624351130000|2021-06-22 08:38:50|1708.8|1708|1708.4|1708|1708.8|1708|1708.4|1708|310
1624351140000|2021-06-22 08:39:00|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708.2|1707.8|0
1624351150000|2021-06-22 08:39:10|1708.4|1708|1709|1708.6|1709|1708.6|1708.4|1708|931
1624351160000|2021-06-22 08:39:20|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|0
1624351170000|2021-06-22 08:39:30|1708.4|1708.4|1708|1707.6|1708.4|1708.4|1708|1707.6|479
1624351180000|2021-06-22 08:39:40|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.2|1707|884
1624351190000|2021-06-22 08:39:50|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|2
1624351200000|2021-06-22 08:40:00|||||||||2065
1624351210000|2021-06-22 08:40:10|1707.4|1706.8|1708|1707.6|1708|1707.6|1707.4|1706.8|1378
1624351220000|2021-06-22 08:40:20||1707.4||1707.6||1707.6||1707.4|0
1624351230000|2021-06-22 08:40:30|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708.2|1707.8|1538
1624351240000|2021-06-22 08:40:40|1708.4|1708|1707.8|1707.4|1708.4|1708|1707.8|1707.4|57
1624351250000|2021-06-22 08:40:50|1707.6|1707.2|1708.8|1708.2|1708.8|1708.6|1707.6|1707.2|5974
1624351260000|2021-06-22 08:41:00|1708.6|1708|1708.2|1707.8|1708.8|1708.4|1708.2|1707.8|1898
1624351270000|2021-06-22 08:41:10|1708|1708|1708.4|1708|1708.4|1708|1708|1707.8|272
1624351280000|2021-06-22 08:41:20|1708.6|1708.2|1709|1708.6|1709.2|1708.8|1708.6|1708.2|3506
1624351290000|2021-06-22 08:41:30||1708.4||1708.4||1708.4||1708.4|5
1624351300000|2021-06-22 08:41:40|1709.2|1708.6|1709.2|1708.8|1709.2|1708.8|1709.2|1708.6|500
1624351310000|2021-06-22 08:41:50|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|1325
1624351320000|2021-06-22 08:42:00|1708.8|1708.6|1709.4|1709|1709.4|1709|1708.8|1708.6|2976
1624351330000|2021-06-22 08:42:10|1709.6|1709.2|1709|1708.6|1709.6|1709.4|1709|1708.6|1730
1624351340000|2021-06-22 08:42:20|1709.2|1708.8|1709.6|1709.2|1709.8|1709.4|1709.2|1708.8|14132
1624351350000|2021-06-22 08:42:30|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|1482
1624351370000|2021-06-22 08:42:50|1709.4|1709.4|1709|1708.6|1709.4|1709.4|1708.8|1708.4|5760
1624351380000|2021-06-22 08:43:00|1709.2|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|2021
1624351390000|2021-06-22 08:43:10|1709.2|1708.4|1708.8|1708.4|1709.2|1708.4|1708.6|1708.4|743
1624351400000|2021-06-22 08:43:20|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|0
1624351410000|2021-06-22 08:43:30||1708.4||1708.6||1708.6||1708.4|0
1624351420000|2021-06-22 08:43:40||1708.8||1708.6||1708.8||1708.6|0
1624351450000|2021-06-22 08:44:10|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.8|1708.4|207
1624351460000|2021-06-22 08:44:20|1708.6|1708.4|1708.4|1708|1708.6|1708.4|1708.4|1708|1817
1624351480000|2021-06-22 08:44:40|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.6|1708.2|369
1624351490000|2021-06-22 08:44:50|1708.4|1708|1708|1707.4|1708.4|1708.2|1707.8|1707.4|1491
1624351500000|2021-06-22 08:45:00|1707.8|1707.6|1707.6|1707|1707.8|1707.6|1707.6|1707|2118
1624351510000|2021-06-22 08:45:10|1707.4|1706.8|1707.8|1707.2|1707.8|1707.4|1707.2|1706.8|1164
1624351520000|2021-06-22 08:45:20|1707.6|1707|1707.6|1707.2|1707.6|1707.2|1707.4|1707|0
1624351530000|2021-06-22 08:45:30|1707.4|1707|1707.6|1707|1707.6|1707|1707.4|1707|0
1624351540000|2021-06-22 08:45:40|1707.4|1706.8|1707|1706.4|1707.4|1707|1706.8|1706.4|7352
1624351550000|2021-06-22 08:45:50|1707.2|1706.8|1708.2|1707.8|1708.2|1707.8|1707.2|1706.8|2006
1624351560000|2021-06-22 08:46:00|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.2|1708|1202
1624351570000|2021-06-22 08:46:10|1708.8|1708|1708.4|1708.2|1708.8|1708.6|1708.4|1708|475
1624351580000|2021-06-22 08:46:20|1708.6|1708.4|1709.4|1709.2|1709.4|1709.2|1708.6|1708.4|6841
1624351590000|2021-06-22 08:46:30||1709||1709||1709||1709|0
1624351610000|2021-06-22 08:46:50|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|3484
1624351620000|2021-06-22 08:47:00|1709.8|1709.2|1709.6|1709.2|1709.8|1709.2|1709.6|1709.2|8291
1624351630000|2021-06-22 08:47:10|1709.8|1709.4|1710.4|1710|1710.4|1710.2|1709.6|1709.4|13393
1624351640000|2021-06-22 08:47:20||1710.2||1710.2||1710.2||1710.2|67
1624351650000|2021-06-22 08:47:30|1710.6|1710.4|1711|1710.8|1711|1710.8|1710.6|1710.2|14989
1624351660000|2021-06-22 08:47:40|1711.2|1711|1711.6|1711.4|1711.8|1711.6|1711|1710.8|7535
1624351670000|2021-06-22 08:47:50|1711.4|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1711.2|1893
1624351680000|2021-06-22 08:48:00|1712|1711.6|1711.8|1711.4|1712.4|1712.2|1711.8|1711.4|11146
1624351690000|2021-06-22 08:48:10|1712|1711.6|1712.6|1712.2|1712.6|1712.2|1712|1711.6|717
1624351700000|2021-06-22 08:48:20|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|3289
1624351710000|2021-06-22 08:48:30|1712.8||1713||1713||1712.8||0
1624351720000|2021-06-22 08:48:40|1713.2|1712.4|1713|1712.8|1713.2|1712.8|1713|1712.4|12538
1624351730000|2021-06-22 08:48:50|1712.8|1712.6|1712.8|1712.4|1713|1712.8|1712.8|1712.2|9972
1624351740000|2021-06-22 08:49:00|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.4|1712|0
1624351750000|2021-06-22 08:49:10|1712.6|1712.2|1712|1711.4|1712.6|1712.4|1712|1711.4|3812
1624351760000|2021-06-22 08:49:20|1711.8|1711.2|1711.4|1711|1711.8|1711.2|1711.4|1710.8|76
1624351770000|2021-06-22 08:49:30|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|0
1624351780000|2021-06-22 08:49:40|1711.4|1711.2|1711|1710.6|1711.4|1711.2|1711|1710.6|3898
1624351790000|2021-06-22 08:49:50|1710.8|1710.4|1711.2|1710.6|1711.2|1710.6|1710.6|1710.2|644
1624351800000|2021-06-22 08:50:00|1711|1710.8|1711.4|1710.8|1711.4|1711|1711|1710.6|4292
1624351810000|2021-06-22 08:50:10|1711.6|1711|1711.2|1711|1711.8|1711.4|1711.2|1711|5176
1624351820000|2021-06-22 08:50:20|1711.4|1710.8|1711.8|1711.2|1711.8|1711.4|1711.2|1710.8|2311
1624351830000|2021-06-22 08:50:30|1711.6|1711|1711|1710.6|1711.6|1711|1711|1710.6|1119
1624351840000|2021-06-22 08:50:40|1711.2|1710.8|1711.4|1710.8|1711.4|1711|1711|1710.8|702
1624351850000|2021-06-22 08:50:50|1711.6|1711|1711.8|1711.2|1711.8|1711.4|1711.6|1711|0
1624351860000|2021-06-22 08:51:00|1711.6|1711|1711.2|1710.8|1711.6|1711.2|1711.2|1710.8|121
1624351870000|2021-06-22 08:51:10|1711|1710.6|1711.6|1711|1711.6|1711|1711|1710.6|2030
1624351880000|2021-06-22 08:51:20|1711.4|1710.8|1711.2|1710.8|1711.6|1711|1711|1710.6|2028
1624351890000|2021-06-22 08:51:30|1711.4|1711|1711|1710.8|1711.4|1711|1711|1710.6|120
1624351900000|2021-06-22 08:51:40||1710.6||1710.8||1710.8||1710.6|0
1624351920000|2021-06-22 08:52:00|1710.8|1710.6|1710.8|1710.2|1710.8|1710.6|1710.6|1710.2|885
1624351930000|2021-06-22 08:52:10|1711|1710.4|1711.2|1711|1711.2|1711|1711|1710.4|6097
1624351940000|2021-06-22 08:52:20|1711.4|1711.2|1711.2|1710.8|1711.6|1711.2|1711.2|1710.8|1748
1624351950000|2021-06-22 08:52:30|1711.4|1711|1711.6|1711|1711.6|1711.2|1711.4|1711|0
1624351960000|2021-06-22 08:52:40|1711.4|1711.2|1711.2|1710.8|1711.4|1711.2|1711.2|1710.8|480
1624351970000|2021-06-22 08:52:50|1711|1711|1711.2|1710.8|1711.2|1711|1711|1710.6|7530
1624351980000|2021-06-22 08:53:00|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.4|1710.8|5249
1624351990000|2021-06-22 08:53:10|1711.6|1711.2|1712|1711.6|1712.4|1712.2|1711.6|1711.2|3203
1624352000000|2021-06-22 08:53:20|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.8|0
1624352020000|2021-06-22 08:53:40|1712|1712|1712|1711.6|1712|1712|1712|1711.6|5405
1624352030000|2021-06-22 08:53:50|1711.8|1711.8|1711.2|1710.8|1711.8|1711.8|1711.2|1710.8|2939
1624352040000|2021-06-22 08:54:00|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.4|1711|595
1624352060000|2021-06-22 08:54:20|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|5
1624352070000|2021-06-22 08:54:30|1711.2|1710.8|1711.4|1711|1711.4|1711|1711|1710.8|389
1624352080000|2021-06-22 08:54:40|1711.6|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|1556
1624352090000|2021-06-22 08:54:50|1712.2|1711.8|1712.8|1712.4|1712.8|1712.4|1712.2|1711.8|4657
1624352100000|2021-06-22 08:55:00|1713|1712.6|1713|1712.8|1713|1712.8|1713|1712.6|732
1624352110000|2021-06-22 08:55:10|1713.2|1712.6|1712.8|1712.4|1713.2|1712.6|1712.8|1712.4|18064
1624352120000|2021-06-22 08:55:20|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.4|1712|3214
1624352130000|2021-06-22 08:55:30|1713|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|718
1624352140000|2021-06-22 08:55:40|1712.8|1712.8|1712.6|1712.4|1712.8|1712.8|1712.6|1712.4|600
1624352150000|2021-06-22 08:55:50|1712.8|1712.2|1712.8|1712.4|1712.8|1712.4|1712.8|1712.2|1898
1624352160000|2021-06-22 08:56:00|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|283
1624352170000|2021-06-22 08:56:10|1712.6|1712.2|1712.6|1712.2|1712.6|1712.4|1712.6|1712.2|2760
1624352180000|2021-06-22 08:56:20|1712.4||1712.4||1712.4||1712.4||3
1624352190000|2021-06-22 08:56:30|1712.2|1712|1711.8|1711.6|1712.2|1712|1711.8|1711.6|1556
1624352200000|2021-06-22 08:56:40|1712|1711.8|1712.4|1711.8|1712.4|1711.8|1712|1711.8|4881
1624352210000|2021-06-22 08:56:50|1712.6|1712|1712.6|1712.2|1712.6|1712.2|1712.6|1712|1755
1624352220000|2021-06-22 08:57:00|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|0
1624352230000|2021-06-22 08:57:10|1712.8||1712.8||1713||1712.8||0
1624352240000|2021-06-22 08:57:20|1712.6|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|1508
1624352250000|2021-06-22 08:57:30|1712.2|1712.2|1712.6|1712.2|1712.6|1712.2|1712.2|1712.2|787
1624352260000|2021-06-22 08:57:40|1712.8|1712.4|1712.6|1712.4|1713|1712.6|1712.6|1712.4|1492
1624352270000|2021-06-22 08:57:50|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712.2|1712|1201
1624352280000|2021-06-22 08:58:00|1712|1711.8|1711.8|1711.6|1712.2|1712|1711.8|1711.4|779
1624352290000|2021-06-22 08:58:10|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.6|244
1624352300000|2021-06-22 08:58:20|1712.2|1711.6|1712.2|1711.6|1712.2|1712|1712.2|1711.6|2525
1624352310000|2021-06-22 08:58:30|1712|1711.4|1711.6|1711.4|1712|1711.4|1711.6|1711.4|238
1624352320000|2021-06-22 08:58:40|1711.4|1711.2|1710.8|1710.4|1711.4|1711.2|1710.8|1710.4|6222
1624352330000|2021-06-22 08:58:50|1711|1710.6|1710.6|1710.2|1711|1710.8|1710.6|1710.2|0
1624352340000|2021-06-22 08:59:00|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1314
1624352350000|2021-06-22 08:59:10|1711|1710.6|1711.6|1711.2|1711.6|1711.2|1711|1710.6|936
1624352360000|2021-06-22 08:59:20|1711.4|1711|1711.6|1711.2|1711.6|1711.4|1711.4|1711|0
1624352370000|2021-06-22 08:59:30||1711.4||1711.2||1711.4||1711.2|1049
1624352390000|2021-06-22 08:59:50|1711.8|1711.4|1712.4|1711.8|1712.4|1711.8|1711.8|1711.4|1381
1624352400000|2021-06-22 09:00:00|1712.6|1712|1711.8|1711.6|1712.6|1712.2|1711.8|1711.4|0
1624352410000|2021-06-22 09:00:10|1712||1712||1712.2||1712||0
1624352420000|2021-06-22 09:00:20|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.8|10
1624352430000|2021-06-22 09:00:30|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712.2|1363
1624352440000|2021-06-22 09:00:40|1712.4|1712|1712.2|1711.8|1712.6|1712|1712.2|1711.8|207
1624352450000|2021-06-22 09:00:50||1711.6||1711.8||1711.8||1711.6|0
1624352460000|2021-06-22 09:01:00|1712.4|1711.6|1712.8|1712.2|1713|1712.4|1712.4|1711.6|2564
1624352470000|2021-06-22 09:01:10|1712.6|1712|1712.6|1712.2|1712.8|1712.6|1712.2|1711.8|2556
1624352480000|2021-06-22 09:01:20|1712.4||1712.6||1712.6||1712.4||0
1624352490000|2021-06-22 09:01:30|1712.8|1712.4|1713.4|1713|1713.6|1713.4|1712.6|1712.4|54971
1624352500000|2021-06-22 09:01:40|1713.2|1712.8|1712.8|1712.2|1713.2|1712.8|1712.6|1712.2|5463
1624352510000|2021-06-22 09:01:50|1712.6|1712.4|1712.8|1712.4|1713|1712.6|1712.4|1712.2|8968
1624352520000|2021-06-22 09:02:00|1713|1712.2|1713.2|1712.8|1713.2|1713|1713|1712.2|1857
1624352530000|2021-06-22 09:02:10|1713|1712.6|1712|1711.4|1713|1712.6|1712|1711.4|961
1624352540000|2021-06-22 09:02:20|1711.8||1711.8||1711.8||1711.8||0
1624352550000|2021-06-22 09:02:30|1711.6|1711.2|1710.2|1709.8|1711.6|1711.2|1710|1709.6|9443
1624352560000|2021-06-22 09:02:40|1710.4|1710|1710.8|1710.2|1710.8|1710.2|1710.4|1710|0
1624352570000|2021-06-22 09:02:50|1711|1710.4|1711|1710.6|1711|1710.6|1711|1710.4|0
1624352580000|2021-06-22 09:03:00|1710.8|1710.8|1710.4|1710|1710.8|1710.8|1710.4|1710|1412
1624352590000|2021-06-22 09:03:10|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|1464
1624352600000|2021-06-22 09:03:20|1710.2|1709.8|1710|1709.8|1710.2|1709.8|1710|1709.6|0
1624352610000|2021-06-22 09:03:30|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|1420
1624352620000|2021-06-22 09:03:40|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|6210
1624352630000|2021-06-22 09:03:50|1709.8|1709.4|1708.8|1708.4|1710|1709.4|1708.8|1708.4|933
1624352640000|2021-06-22 09:04:00|1709|1708.6|1709.4|1708.8|1709.4|1708.8|1709|1708.6|4384
1624352650000|2021-06-22 09:04:10|1709.2|1708.6|1709.2|1708.6|1709.2|1708.6|1709.2|1708.4|0
1624352660000|2021-06-22 09:04:20|1709|1708.4|1709.2|1708.8|1709.4|1709|1708.8|1708.4|205
1624352670000|2021-06-22 09:04:30|1709|1708.6|1709.2|1708.6|1709.2|1708.8|1709|1708.6|5762
1624352680000|2021-06-22 09:04:40|1709||1709.2||1709.2||1709||0
1624352690000|2021-06-22 09:04:50|1709|1708.8|1709.6|1709.4|1710|1709.6|1709|1708.8|1727
1624352700000|2021-06-22 09:05:00|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.4|0
1624352710000|2021-06-22 09:05:10|1710||1710.2||1710.2||1710||0
1624352720000|2021-06-22 09:05:20|1710||1709.8||1710||1709.8||0
1624352730000|2021-06-22 09:05:30|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.6|1709|1707
1624352740000|2021-06-22 09:05:40|1709.4|1709|1709.4|1708.8|1709.4|1709|1709.4|1708.8|0
1624352750000|2021-06-22 09:05:50|1709.2|1709|1709.6|1709.2|1710.6|1710.2|1709.2|1708.8|5894
1624352760000|2021-06-22 09:06:00|1709.8|1709|1709.4|1709|1709.8|1709|1709.4|1709|0
1624352770000|2021-06-22 09:06:10|1709.6|1708.8|1709|1708.6|1709.6|1708.8|1709|1708.6|2
1624352780000|2021-06-22 09:06:20|1709.2|1708.4|1708.6|1708.4|1709.2|1708.6|1708.6|1708.4|3623
1624352790000|2021-06-22 09:06:30|1708.4|1708.2|1708.2|1707.8|1708.4|1708.2|1708|1707.6|5272
1624352800000|2021-06-22 09:06:40|1708|1707.6|1708|1707.6|1708|1707.8|1708|1707.6|0
1624352820000|2021-06-22 09:07:00|1707.8|1707.4|1707.4|1707|1707.8|1707.4|1707.4|1707|4840
1624352830000|2021-06-22 09:07:10|1707.6|1707.2|1708.2|1707.8|1708.6|1708.2|1707.4|1707.2|10050
1624352840000|2021-06-22 09:07:20|1708.4||1708.4||1708.4||1708.2||0
1624352850000|2021-06-22 09:07:30|1708.2|1707.6|1708.4|1708|1708.4|1708|1708.2|1707.6|0
1624352860000|2021-06-22 09:07:40|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|205
1624352870000|2021-06-22 09:07:50||1708||1708||1708||1707.8|500
1624352880000|2021-06-22 09:08:00|1708|1707.8|1708|1707.4|1708|1707.8|1708|1707.4|455
1624352890000|2021-06-22 09:08:10|1707.8|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.6|805
1624352900000|2021-06-22 09:08:20|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|831
1624352910000|2021-06-22 09:08:30|1708.6|1708.2|1709|1708.2|1709|1708.6|1708.6|1708.2|0
1624352920000|2021-06-22 09:08:40|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708|0
1624352930000|2021-06-22 09:08:50||1708||1708||1708.2||1708|2
1624352940000|2021-06-22 09:09:00||1708.2||1708.2||1708.2||1708|0
1624352950000|2021-06-22 09:09:10|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|1066
1624352960000|2021-06-22 09:09:20|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|205
1624352990000|2021-06-22 09:09:50|||||||||1151
1624353000000|2021-06-22 09:10:00|1708.4|1708.2|1708.2|1707.8|1708.4|1708.2|1707.6|1707.4|2298
1624353010000|2021-06-22 09:10:10|1708|1708|1707.6|1707.4|1708.2|1708|1707.6|1707.4|415
1624353020000|2021-06-22 09:10:20|1707.8|1707.2|1707.8|1707.2|1707.8|1707.2|1707.4|1707|503
1624353030000|2021-06-22 09:10:30|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|0
1624353040000|2021-06-22 09:10:40|1707.4|1707|1707.4|1707|1707.6|1707.2|1707.2|1707|4212
1624353050000|2021-06-22 09:10:50|1707.2|1706.8|1707.2|1707|1707.2|1707|1707.2|1706.8|880
1624353090000|2021-06-22 09:11:30|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|994
1624353100000|2021-06-22 09:11:40|1707.2|1706.8|1707.4|1707|1707.4|1707|1707|1706.6|3979
1624353110000|2021-06-22 09:11:50|1707.2|1707.2|1707.4|1707.2|1707.6|1707.2|1707.2|1706.8|1424
1624353120000|2021-06-22 09:12:00|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1706.8|0
1624353130000|2021-06-22 09:12:10|1707|1706.8|1707|1706.8|1707.2|1706.8|1706.8|1706.4|4597
1624353140000|2021-06-22 09:12:20|1707.2|1707|1707.2|1706.8|1707.2|1707|1707|1706.8|551
1624353150000|2021-06-22 09:12:30|1707.4|1707|1707.4|1707.2|1707.4|1707.2|1707.4|1707|1812
1624353160000|2021-06-22 09:12:40|1707.2|1707|1707.2|1707|1707.4|1707.2|1707.2|1706.8|193
1624353170000|2021-06-22 09:12:50|1707|1706.8|1706.8|1706.6|1707|1706.8|1706.8|1706.6|1279
1624353180000|2021-06-22 09:13:00|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|6412
1624353190000|2021-06-22 09:13:10|1707|1706.6|1707.8|1707.4|1707.8|1707.4|1707|1706.6|6376
1624353200000|2021-06-22 09:13:20|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.4|1707|0
1624353210000|2021-06-22 09:13:30|1707.6||1707.6||1707.6||1707.6||0
1624353220000|2021-06-22 09:13:40|1707.4||1707.4||1707.4||1707.4||0
1624353240000|2021-06-22 09:14:00|1707.6|1707.2|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|1752
1624353250000|2021-06-22 09:14:10|||||||||65
1624353260000|2021-06-22 09:14:20|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707|2
1624353270000|2021-06-22 09:14:30|1707.6||1707.4||1707.6||1707.4||2103
1624353280000|2021-06-22 09:14:40|1707.6||1707.6||1707.6||1707.6||207
1624353290000|2021-06-22 09:14:50|1707.4||1707.4||1707.4||1707.4||0
1624353300000|2021-06-22 09:15:00|1707.2|1707|1707|1706.8|1707.4|1707.2|1707|1706.8|2
1624353310000|2021-06-22 09:15:10|1706.8|1706.6|1706|1705.8|1707|1706.8|1706|1705.6|16186
1624353320000|2021-06-22 09:15:20|1705.8|1705.6|1706.4|1706|1706.4|1706|1705.8|1705.6|2730
1624353330000|2021-06-22 09:15:30|1706.2||1706.2||1706.2||1706.2||65
1624353340000|2021-06-22 09:15:40|1706|1705.8|1706.4|1705.8|1706.4|1705.8|1706|1705.6|266
1624353350000|2021-06-22 09:15:50|1706.2|1706|1705.8|1705.4|1706.4|1706|1705.8|1705.4|5805
1624353360000|2021-06-22 09:16:00||1705.2||1705.4||1705.4||1705.2|0
1624353370000|2021-06-22 09:16:10|1706|1705.8|1706|1705.6|1706.2|1705.8|1705.8|1705.6|6648
1624353380000|2021-06-22 09:16:20|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.4|1705.2|2067
1624353390000|2021-06-22 09:16:30|1705.4||1705.4||1705.4||1705.4||65
1624353400000|2021-06-22 09:16:40||1705||1705||1705.2||1705|0
1624353410000|2021-06-22 09:16:50||1705.2||1705||1705.2||1705|354
1624353420000|2021-06-22 09:17:00||1705.2||1705.2||1705.2||1705.2|0
1624353440000|2021-06-22 09:17:20|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|206
1624353450000|2021-06-22 09:17:30|1705.4|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|500
1624353460000|2021-06-22 09:17:40|1705.4|1705|1705.4|1705|1705.4|1705|1705.4|1705|25
1624353470000|2021-06-22 09:17:50|1705.2|1704.8|1704|1703.6|1705.2|1704.8|1704|1703.6|14992
1624353480000|2021-06-22 09:18:00|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|1493
1624353490000|2021-06-22 09:18:10|1703.4|1703|1703|1702.8|1703.4|1703|1703|1702.6|4791
1624353500000|2021-06-22 09:18:20|1703.2|1702.6|1702.6|1702.4|1703.2|1703|1702.6|1702.2|9164
1624353510000|2021-06-22 09:18:30|1702.8|1702.2|1702.8|1702.6|1703|1702.6|1702.8|1702.2|1183
1624353520000|2021-06-22 09:18:40|1703|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.6|3066
1624353530000|2021-06-22 09:18:50|1702.8|1702.4|1703|1702.8|1703|1702.8|1702.8|1702.4|2074
1624353540000|2021-06-22 09:19:00|1703.2|1703|1704|1703.6|1704|1703.8|1703.2|1703|5085
1624353550000|2021-06-22 09:19:10|1704.2|1703.8|1704|1703.6|1704.6|1704.2|1704|1703.6|4584
1624353560000|2021-06-22 09:19:20|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.6|0
1624353570000|2021-06-22 09:19:30|1704.4|1704|1704.6|1704|1704.6|1704|1704.4|1704|0
1624353580000|2021-06-22 09:19:40|1704.4|1704.2|1704.8|1704.4|1704.8|1704.6|1704.2|1704.2|1494
1624353590000|2021-06-22 09:19:50|1704.6|1704.6|1704.2|1704|1704.6|1704.6|1704.2|1704|5076
1624353600000|2021-06-22 09:20:00|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704.2|101
1624353610000|2021-06-22 09:20:10||1704||1704||1704||1704|0
1624353620000|2021-06-22 09:20:20|1704.8|1704.2|1705.4|1705|1705.4|1705|1704.6|1704.2|6059
1624353630000|2021-06-22 09:20:30|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|2181
1624353640000|2021-06-22 09:20:40|1705.4|1705|1706|1705.6|1706|1705.6|1705.2|1705|7755
1624353650000|2021-06-22 09:20:50|1706.2|1705.8|1705.8|1705.2|1706.2|1705.8|1705.8|1705.2|617
1624353670000|2021-06-22 09:21:10|1705.6|1705|1705.6|1705.4|1705.6|1705.4|1705|1704.8|5266
1624353680000|2021-06-22 09:21:20|1705.8|1705.6|1706|1705.6|1706.2|1706|1705.8|1705.6|3386
1624353690000|2021-06-22 09:21:30|1706.2|1705.4|1706|1705.8|1706.2|1705.8|1706|1705.4|950
1624353700000|2021-06-22 09:21:40|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1706|499
1624353710000|2021-06-22 09:21:50|1706.2|1706|1705.8|1705.6|1706.2|1706|1705.8|1705.4|2208
1624353720000|2021-06-22 09:22:00|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|411
1624353730000|2021-06-22 09:22:10|1706.2||1706.2||1706.2||1706.2||206
1624353760000|2021-06-22 09:22:40|1706.4|1706|1706.4|1706.2|1706.4|1706.2|1706.4|1706|1129
1624353770000|2021-06-22 09:22:50|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1706|0
1624353780000|2021-06-22 09:23:00|||||||||857
1624353790000|2021-06-22 09:23:10|1706|1705.8|1706.4|1706|1706.6|1706.2|1706|1705.8|1712
1624353800000|2021-06-22 09:23:20|1706.6|1706.4|1706.4|1705.8|1706.8|1706.4|1706.2|1705.8|5955
1624353810000|2021-06-22 09:23:30|1706.2|1706|1706|1705.6|1706.2|1706|1705.6|1705.2|4645
1624353820000|2021-06-22 09:23:40|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1706|1705.8|300
1624353830000|2021-06-22 09:23:50|1706.4|1706|1706.2|1706|1706.4|1706|1706.2|1706|0
1624353840000|2021-06-22 09:24:00||1705.8||1705.8||1705.8||1705.8|0
1624353850000|2021-06-22 09:24:10||1706||1705.8||1706||1705.8|206
1624353860000|2021-06-22 09:24:20|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|0
1624353870000|2021-06-22 09:24:30|1706.2|1705.8|1706.8|1706.4|1706.8|1706.4|1706.2|1705.8|3123
1624353880000|2021-06-22 09:24:40|1706.6|1706.2|1706.2|1705.6|1706.6|1706.2|1706.2|1705.6|1217
1624353900000|2021-06-22 09:25:00|1706|1705.4|1705.4|1705|1706|1705.4|1705.2|1705|2499
1624353910000|2021-06-22 09:25:10|1705.6|1705.2|1706.4|1705.8|1706.4|1706|1705.6|1705.2|8925
1624353920000|2021-06-22 09:25:20|1706|1705.6|1706|1705.8|1706.2|1706|1706|1705.6|2228
1624353930000|2021-06-22 09:25:30|1706.2|1706|1706.8|1706.6|1706.8|1706.6|1706.2|1706|557
1624353940000|2021-06-22 09:25:40|1706.6|1706.4|1706.4|1706|1706.6|1706.6|1706.4|1706|793
1624353950000|2021-06-22 09:25:50|1706.2|1705.8|1706.2|1705.6|1706.2|1706.2|1706|1705.6|800
1624353960000|2021-06-22 09:26:00|1706|1705.4|1705.6|1705.2|1706|1705.4|1705.6|1705.2|206
1624353970000|2021-06-22 09:26:10||1705||1705||1705||1705|0
1624353980000|2021-06-22 09:26:20|1705.4|1704.8|1705|1704.6|1705.4|1704.8|1705|1704.6|102
1624353990000|2021-06-22 09:26:30|1705.2|1704.8|1705|1704.6|1705.4|1705|1705|1704.6|1372
1624354000000|2021-06-22 09:26:40|1705.2|1704.4|1704.8|1704.4|1705.2|1704.4|1704.8|1704.4|344
1624354010000|2021-06-22 09:26:50|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|0
1624354020000|2021-06-22 09:27:00|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|0
1624354030000|2021-06-22 09:27:10|1704.4|1704|1704.4|1704|1704.4|1704.2|1704.4|1704|568
1624354040000|2021-06-22 09:27:20|1704.2|1703.8|1705|1704.6|1705|1704.8|1703.8|1703.6|8199
1624354050000|2021-06-22 09:27:30||1704.4||1704.4||1704.4||1704.4|901
1624354060000|2021-06-22 09:27:40|1704.8|1704.6|1705|1704.4|1705|1704.8|1704.6|1704.2|5488
1624354070000|2021-06-22 09:27:50|1705.2|1704.6|1705|1704.8|1705.2|1705|1705|1704.6|4981
1624354080000|2021-06-22 09:28:00|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|592
1624354090000|2021-06-22 09:28:10||1705||1704.6||1705||1704.6|1173
1624354100000|2021-06-22 09:28:20||1704.8||1704.8||1704.8||1704.8|0
1624354110000|2021-06-22 09:28:30||1704.6||1704.6||1704.6||1704.6|0
1624354120000|2021-06-22 09:28:40|1705|1704.4|1704.8|1704.2|1705|1704.4|1704.8|1704.2|3
1624354130000|2021-06-22 09:28:50|1704.6|1704|1704.4|1704|1704.6|1704|1704.4|1704|0
1624354140000|2021-06-22 09:29:00|1704.6|1704.2|1704.2|1703.8|1704.8|1704.4|1704.2|1703.8|5736
1624354150000|2021-06-22 09:29:10|1704|1703.6|1703.6|1703.4|1704|1703.6|1703.6|1703.4|1928
1624354160000|2021-06-22 09:29:20|1703.8|1703.2|1703.8|1703.4|1703.8|1703.4|1703.8|1703.2|564
1624354170000|2021-06-22 09:29:30|1704|1703.6|1705|1704.6|1705|1704.8|1704|1703.6|3884
1624354180000|2021-06-22 09:29:40||1704.4||1704.4||1704.4||1704.4|0
1624354190000|2021-06-22 09:29:50|1705.2|1704.6|1705.8|1705.2|1705.8|1705.2|1705.2|1704.6|1685
1624354200000|2021-06-22 09:30:00|1706|1705.4|1706.2|1705.6|1706.6|1706.2|1706|1705.4|3642
1624354210000|2021-06-22 09:30:10|1706|1705.4|1705.4|1705|1706|1705.4|1705.4|1705|860
1624354220000|2021-06-22 09:30:20|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1705|206
1624354230000|2021-06-22 09:30:30||1704.8||1704.8||1704.8||1704.8|0
1624354240000|2021-06-22 09:30:40|1705.2|1704.6|1704.4|1704|1705.2|1704.6|1704.4|1704|1544
1624354250000|2021-06-22 09:30:50|1704.6|1704.2|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|1799
1624354260000|2021-06-22 09:31:00|1704.8|1704.4|1704.6|1704|1704.8|1704.6|1704|1703.8|10846
1624354270000|2021-06-22 09:31:10|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.2|1703.8|9274
1624354280000|2021-06-22 09:31:20|1704.4|1704|1704.6|1704|1704.6|1704.4|1704.2|1703.8|2603
1624354290000|2021-06-22 09:31:30|1704.4|1703.8|1704.4|1703.8|1704.4|1704.2|1703.8|1703.6|5391
1624354300000|2021-06-22 09:31:40|1704.2|1703.6|1703.8|1703.6|1704.2|1703.6|1703.8|1703.6|206
1624354310000|2021-06-22 09:31:50||1703.4||1703.4||1703.4||1703.2|0
1624354320000|2021-06-22 09:32:00|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703.4|1703|0
1624354330000|2021-06-22 09:32:10|1703.2|1702.8|1703|1702.8|1703.2|1703|1703|1702.6|2208
1624354340000|2021-06-22 09:32:20||1702.6||1702.6||1702.6||1702.6|0
1624354350000|2021-06-22 09:32:30|1702.4|1702.4|1701.6|1701.2|1702.8|1702.4|1701.4|1701.2|20531
1624354360000|2021-06-22 09:32:40|1701.4|1701|1701.8|1701.4|1701.8|1701.4|1701.2|1701|3499
1624354370000|2021-06-22 09:32:50|1701.6|1701.6|1701.8|1701.4|1702.2|1701.8|1701.6|1701.2|4434
1624354380000|2021-06-22 09:33:00|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|565
1624354390000|2021-06-22 09:33:10|1701.2|1700.8|1702|1701.6|1702|1701.6|1701|1700.6|6734
1624354400000|2021-06-22 09:33:20|1702.2|1701.8|1702.6|1702.2|1703|1702.6|1702|1701.8|5448
1624354410000|2021-06-22 09:33:30|1702.4|1702|1702.8|1702.4|1702.8|1702.6|1702.4|1701.8|3398
1624354420000|2021-06-22 09:33:40|1703|1702.6|1703.2|1702.8|1703.6|1703.2|1703|1702.6|5392
1624354430000|2021-06-22 09:33:50|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.4|1703|206
1624354440000|2021-06-22 09:34:00|1703.6|1703|1703.8|1703.4|1703.8|1703.6|1703.4|1703|6042
1624354450000|2021-06-22 09:34:10|1703.6|1703.2|1703.2|1702.8|1703.6|1703.2|1703.2|1702.8|483
1624354460000|2021-06-22 09:34:20||1703||1702.8||1703||1702.8|0
1624354470000|2021-06-22 09:34:30|1703.4|1703|1703.4|1703|1703.6|1703.4|1703.2|1702.8|3617
1624354480000|2021-06-22 09:34:40|1703.6|1702.8|1703.6|1703|1703.6|1703.2|1703.6|1702.8|0
1624354490000|2021-06-22 09:34:50|1703.8|1703.2|1703.8|1703.6|1703.8|1703.6|1703.8|1703.2|1833
1624354500000|2021-06-22 09:35:00|1704|1703.4|1703.4|1702.6|1704|1703.4|1703|1702.6|2863
1624354510000|2021-06-22 09:35:10|1703.2|1702.4|1703|1702.4|1703.2|1702.4|1703|1702.4|0
1624354530000|2021-06-22 09:35:30|1702.8|1702.2|1703.2|1702.8|1703.2|1703|1702.4|1702|7767
1624354540000|2021-06-22 09:35:40|1703|1703|1702.8|1702.4|1703|1703|1702.8|1702.4|257
1624354550000|2021-06-22 09:35:50|1703|1702.6|1703.4|1703|1703.4|1703.2|1703|1702.6|1888
1624354560000|2021-06-22 09:36:00|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.8|1702.4|648
1624354570000|2021-06-22 09:36:10|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702|1778
1624354580000|2021-06-22 09:36:20|1702.8|1702.4|1703|1702.6|1703.2|1703|1702.8|1702.4|4188
1624354590000|2021-06-22 09:36:30||1702.4||1702.4||1702.4||1702.4|0
1624354600000|2021-06-22 09:36:40|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|344
1624354610000|2021-06-22 09:36:50|1702.4|1702.2|1701.6|1701.2|1702.4|1702.2|1701.6|1701.2|5217
1624354620000|2021-06-22 09:37:00|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|679
1624354630000|2021-06-22 09:37:10|1702.2|1701.8|1702.4|1702|1702.4|1702.2|1702.2|1701.8|209
1624354640000|2021-06-22 09:37:20|1702.2|1701.8|1702.2|1701.6|1702.2|1701.8|1702|1701.6|0
1624354650000|2021-06-22 09:37:30|1702|1701.8|1701.8|1701.4|1702.2|1702|1701.8|1701.4|706
1624354660000|2021-06-22 09:37:40|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1700.8|570
1624354670000|2021-06-22 09:37:50||1700.8||1700.8||1700.8||1700.6|0
1624354680000|2021-06-22 09:38:00|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|0
1624354690000|2021-06-22 09:38:10|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|0
1624354700000|2021-06-22 09:38:20|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.8|1700.2|462
1624354710000|2021-06-22 09:38:30|1701|1700.2|1700.6|1700.4|1701|1700.4|1700.6|1700.2|1083
1624354720000|2021-06-22 09:38:40|1700.8|1700.2|1700.8|1700.4|1700.8|1700.6|1700.8|1700.2|1612
1624354730000|2021-06-22 09:38:50|1701|1700.6|1701.4|1701|1701.6|1701.2|1701|1700.6|2347
1624354740000|2021-06-22 09:39:00|1701.6|1701.4|1701.6|1701.2|1702|1701.6|1701.6|1701.2|1327
1624354750000|2021-06-22 09:39:10|1701.4|1701|1701|1700.6|1701.4|1701.2|1700.8|1700.6|6544
1624354760000|2021-06-22 09:39:20|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|379
1624354790000|2021-06-22 09:39:50|1700.6|1700.2|1701.4|1701|1701.6|1701.2|1700.6|1700.2|6360
1624354800000|2021-06-22 09:40:00|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|822
1624354810000|2021-06-22 09:40:10|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|0
1624354820000|2021-06-22 09:40:20|1701|1700.6|1700.6|1700.4|1701|1700.8|1700.6|1700.2|3860
1624354830000|2021-06-22 09:40:30|1700.8||1700.8||1700.8||1700.8||570
1624354840000|2021-06-22 09:40:40|1700.6||1700.8||1700.8||1700.6||0
1624354850000|2021-06-22 09:40:50||1700.6||1700.6||1700.6||1700.6|600
1624354860000|2021-06-22 09:41:00||1700.4||1700.4||1700.6||1700.4|2073
1624354870000|2021-06-22 09:41:10|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|879
1624354890000|2021-06-22 09:41:30|1700.8|1700.4|1701.6|1701.2|1701.6|1701.4|1700.8|1700.4|3820
1624354900000|2021-06-22 09:41:40|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|1000
1624354910000|2021-06-22 09:41:50||1701.4||1701.2||1701.4||1701.2|0
1624354920000|2021-06-22 09:42:00|1701.8|1701.4|1701.4|1701.2|1702|1701.6|1701.4|1701|1338
1624354930000|2021-06-22 09:42:10|1701.6|1701.4|1701.8|1701.2|1701.8|1701.4|1701.6|1701.2|506
1624354950000|2021-06-22 09:42:30||1701.4||1701.6||1701.6||1701.4|0
1624354960000|2021-06-22 09:42:40|1702|1701.8|1702.8|1702.6|1702.8|1702.6|1702|1701.8|6620
1624354970000|2021-06-22 09:42:50|1702.6|1702.4|1701.6|1701.4|1702.6|1702.4|1701.6|1701.4|1587
1624354980000|2021-06-22 09:43:00|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|122
1624354990000|2021-06-22 09:43:10||1701.2||1701||1701.2||1701|0
1624355000000|2021-06-22 09:43:20||1701.2||1701.2||1701.2||1701|0
1624355010000|2021-06-22 09:43:30|1701.6|1701|1701.6|1701.2|1701.6|1701.4|1701.6|1701|824
1624355020000|2021-06-22 09:43:40|1701.8|1701.4|1701.6|1701.2|1702|1701.6|1701.2|1701|980
1624355030000|2021-06-22 09:43:50|1701.8|1701|1702|1701.4|1702|1701.4|1701.8|1701|0
1624355040000|2021-06-22 09:44:00|1702.2|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|0
1624355050000|2021-06-22 09:44:10|1702|1701.6|1702.2|1701.6|1702.2|1701.6|1701.8|1701.4|482
1624355060000|2021-06-22 09:44:20|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|55
1624355070000|2021-06-22 09:44:30|1702|1702|1702.4|1702|1702.4|1702|1702|1702|2350
1624355090000|2021-06-22 09:44:50|1702.2|1701.8|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|2795
1624355100000|2021-06-22 09:45:00|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|250
1624355110000|2021-06-22 09:45:10|||||||||100
1624355130000|2021-06-22 09:45:30|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|233
1624355150000|2021-06-22 09:45:50|1701.4|1701.2|1701.6|1701.4|1702|1701.6|1701.4|1701.2|1305
1624355160000|2021-06-22 09:46:00|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|1324
1624355180000|2021-06-22 09:46:20|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|604
1624355190000|2021-06-22 09:46:30|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|3802
1624355200000|2021-06-22 09:46:40|1702|1701.6|1702|1701.6|1702.2|1701.6|1702|1701.6|0
1624355210000|2021-06-22 09:46:50|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|2656
1624355230000|2021-06-22 09:47:10|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|300
1624355240000|2021-06-22 09:47:20|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|0
1624355250000|2021-06-22 09:47:30|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|2682
1624355270000|2021-06-22 09:47:50|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|908
1624355280000|2021-06-22 09:48:00|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|609
1624355290000|2021-06-22 09:48:10|1701.4|1701|1701.6|1701.4|1702|1701.4|1701.4|1701|382
1624355300000|2021-06-22 09:48:20||1701.2||1701.2||1701.2||1701.2|0
1624355310000|2021-06-22 09:48:30|1701.8|1701.4|1701.8|1701.2|1701.8|1701.6|1701.8|1701.2|327
1624355350000|2021-06-22 09:49:10|1701.6|1701|1701|1700.6|1701.6|1701.2|1700.8|1700.4|6959
1624355370000|2021-06-22 09:49:30||1700.4||1700.6||1700.6||1700.4|0
1624355380000|2021-06-22 09:49:40|1701.2|1700.8|1701.6|1701.2|1701.6|1701.2|1701.2|1700.6|717
1624355400000|2021-06-22 09:50:00|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.8|1701.4|586
1624355410000|2021-06-22 09:50:10|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|317
1624355430000|2021-06-22 09:50:30|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|2053
1624355440000|2021-06-22 09:50:40|1702|1701.6|1702.6|1702.2|1702.6|1702.2|1702|1701.6|1643
1624355450000|2021-06-22 09:50:50||1702.4||1702.4||1702.4||1702.4|0
1624355460000|2021-06-22 09:51:00|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|1023
1624355470000|2021-06-22 09:51:10|1702.6|1702.2|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|1882
1624355480000|2021-06-22 09:51:20|1703|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.6|602
1624355490000|2021-06-22 09:51:30|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.2|1702|3319
1624355500000|2021-06-22 09:51:40|1702.2|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|1280
1624355510000|2021-06-22 09:51:50|1701.8|1701.4|1701.4|1701|1702|1701.6|1701.4|1701|2186
1624355520000|2021-06-22 09:52:00|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1700.8|1700.4|3365
1624355530000|2021-06-22 09:52:10|1701.2|1701|1701.4|1701.2|1701.6|1701.2|1701.2|1701|4020
1624355540000|2021-06-22 09:52:20|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1701|816
1624355550000|2021-06-22 09:52:30|1701.2|1700.8|1701.2|1701|1701.2|1701|1701|1700.6|4649
1624355570000|2021-06-22 09:52:50|1701|1700.8|1701.2|1700.6|1701.2|1700.8|1701|1700.6|676
1624355580000|2021-06-22 09:53:00|1701||1701.2||1701.2||1701||0
1624355590000|2021-06-22 09:53:10|1701|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.8|815
1624355600000|2021-06-22 09:53:20|1701|1700.6|1701.2|1700.8|1701.4|1701|1701|1700.6|1980
1624355620000|2021-06-22 09:53:40|1701.4|1701|1700.8|1700.4|1701.4|1701|1700.8|1700.4|1817
1624355640000|2021-06-22 09:54:00|1701|1700.6|1701|1700.6|1701.2|1701|1700.8|1700.6|5563
1624355650000|2021-06-22 09:54:10|1701.2|1700.8|1702|1701.4|1702|1701.4|1701.2|1700.8|6454
1624355660000|2021-06-22 09:54:20|1702.2|1701.6|1701.4|1701.2|1702.2|1702|1701.4|1701.2|12502
1624355670000|2021-06-22 09:54:30|1701.2|1701|1700.8|1700.6|1701.2|1701|1700.8|1700.6|5484
1624355680000|2021-06-22 09:54:40|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.4|1700.2|5963
1624355690000|2021-06-22 09:54:50|1701.2|1700.6|1701.2|1701|1701.6|1701.2|1701.2|1700.6|19874
1624355700000|2021-06-22 09:55:00|1700.8|1700.6|1700.8|1700.4|1701|1700.6|1700.8|1700.4|8829
1624355710000|2021-06-22 09:55:10|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|624
1624355720000|2021-06-22 09:55:20|1701.4|1701|1701.4|1701|1701.6|1701|1701.4|1701|0
1624355730000|2021-06-22 09:55:30|1701.6|1701.2|1701.8|1701.4|1702|1701.6|1701.6|1701|3633
1624355740000|2021-06-22 09:55:40|1702|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|2011
1624355750000|2021-06-22 09:55:50|1702.2|1702|1702.4|1701.8|1702.4|1702|1702.2|1701.8|1188
1624355770000|2021-06-22 09:56:10|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|0
1624355780000|2021-06-22 09:56:20|1702|1701.8|1702.4|1702|1702.4|1702|1702|1701.6|4008
1624355800000|2021-06-22 09:56:40|1702.2|1702.4|1702.4|1702|1702.6|1702.4|1702.2|1701.8|11316
1624355810000|2021-06-22 09:56:50|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.6|2312
1624355820000|2021-06-22 09:57:00|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|808
1624355830000|2021-06-22 09:57:10|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.2|2367
1624355840000|2021-06-22 09:57:20|1701.8|1701.4|1701.4|1701|1701.8|1701.6|1701.4|1701|206
1624355850000|2021-06-22 09:57:30|1701.2|1700.8|1701|1700.8|1701.2|1701|1701|1700.8|1395
1624355860000|2021-06-22 09:57:40|1700.8|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.4|1000
1624355870000|2021-06-22 09:57:50|1701|1700.8|1701|1700.6|1701|1700.8|1701|1700.6|429
1624355880000|2021-06-22 09:58:00|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.8|1700.4|7429
1624355890000|2021-06-22 09:58:10|1700.6|1700.6|1700.8|1700.6|1701|1700.6|1700.6|1700.6|3935
1624355900000|2021-06-22 09:58:20|1701|1700.4|1700.2|1700|1701|1700.4|1699.6|1699.2|23413
1624355910000|2021-06-22 09:58:30|1700|1699.8|1700.6|1700.2|1701|1700.6|1700|1699.6|8719
1624355920000|2021-06-22 09:58:40|1700.8|1700.4|1701.4|1701|1701.4|1701|1700.8|1700.4|331
1624355930000|2021-06-22 09:58:50|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.4|1629
1624355940000|2021-06-22 09:59:00|1701.4|1700.8|1701.4|1701.2|1701.6|1701.2|1701.4|1700.6|5388
1624355950000|2021-06-22 09:59:10|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|275
1624355960000|2021-06-22 09:59:20|1701.4|1700.8|1700.8|1700.4|1701.4|1700.8|1700.6|1700.2|4551
1624355980000|2021-06-22 09:59:40|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|1039
1624355990000|2021-06-22 09:59:50|1700.8|1700.8|1700.6|1700.4|1700.8|1700.8|1700.6|1700.4|3678
1624356000000|2021-06-22 10:00:00|1700.8|1700.6|1700.4|1700|1700.8|1700.6|1700.4|1700|3442
1624356010000|2021-06-22 10:00:10|1700.2|1699.8|1700|1699.6|1700.4|1699.8|1700|1699.6|1729
1624356020000|2021-06-22 10:00:20|1699.8|1699.4|1698|1697.6|1699.8|1699.4|1697.8|1697.6|19748
1624356030000|2021-06-22 10:00:30|1698.2|1697.8|1698.4|1698|1698.4|1698|1698.2|1697.8|2685
1624356040000|2021-06-22 10:00:40||1698.2||1698.2||1698.2||1698|0
1624356060000|2021-06-22 10:01:00|1698.6|1698.4|1699.2|1698.8|1699.4|1699.2|1698.4|1698.2|6423
1624356070000|2021-06-22 10:01:10|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|0
1624356080000|2021-06-22 10:01:20|1699.2|1699|1699.4|1699|1699.4|1699|1699|1698.8|2443
1624356090000|2021-06-22 10:01:30|1699.6|1699.2|1699.8|1699.4|1700.2|1700|1699.6|1699.2|3845
1624356100000|2021-06-22 10:01:40|1700|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|1919
1624356110000|2021-06-22 10:01:50|1700|1699.6|1700.2|1699.8|1700.2|1699.8|1700|1699.6|0
1624356120000|2021-06-22 10:02:00|1700.4|1700|1700.6|1700.2|1700.8|1700.4|1700.4|1700|1041
1624356130000|2021-06-22 10:02:10|1700.8|1700.4|1701|1700.8|1701.2|1700.8|1700.8|1700.4|4905
1624356160000|2021-06-22 10:02:40|1700.8|1700.6|1701|1700.6|1701|1700.6|1700.8|1700.6|799
1624356170000|2021-06-22 10:02:50|1701.2|1700.8|1701.6|1701.4|1701.6|1701.4|1701.2|1700.8|10131
1624356180000|2021-06-22 10:03:00|1702|1701.6|1702.6|1702.2|1702.6|1702.4|1702|1701.6|2565
1624356200000|2021-06-22 10:03:20|1702.8||1702.6||1702.8||1702.6||0
1624356210000|2021-06-22 10:03:30|1702.4|1702|1703|1702.4|1703|1702.6|1702.2|1701.8|1838
1624356220000|2021-06-22 10:03:40||1702.6||1702.6||1702.6||1702.6|0
1624356230000|2021-06-22 10:03:50|1703.2|1702.8|1703.4|1703|1703.8|1703.4|1703.2|1702.8|3074
1624356240000|2021-06-22 10:04:00||1703.2||1703.2||1703.2||1703.2|0
1624356260000|2021-06-22 10:04:20|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|5000
1624356270000|2021-06-22 10:04:30|1703.4|1703.2|1704|1703.6|1704.2|1704|1703.2|1703|4406
1624356280000|2021-06-22 10:04:40|1703.8|1703.4|1703.8|1703.4|1704|1703.4|1703.6|1703|4580
1624356290000|2021-06-22 10:04:50|1703.6|1703.2|1703.6|1703|1704|1703.2|1703|1702.8|13284
1624356300000|2021-06-22 10:05:00|1703.4||1703.4||1703.4||1703.2||0
1624356310000|2021-06-22 10:05:10|1703.2|1702.8|1703.2|1702.6|1703.2|1702.8|1703.2|1702.6|161
1624356320000|2021-06-22 10:05:20|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.6|40
1624356330000|2021-06-22 10:05:30|1703|1702.8|1702.6|1702.2|1703|1703|1702.6|1702.2|3248
1624356350000|2021-06-22 10:05:50|1702.4|1702|1702.4|1702|1702.4|1702|1702|1701.6|1140
1624356360000|2021-06-22 10:06:00|1702.2|1702.2|1702|1701.6|1702.2|1702.2|1702|1701.6|2444
1624356370000|2021-06-22 10:06:10|1702.2|1701.8|1702|1701.6|1702.2|1702|1702|1701.6|592
1624356380000|2021-06-22 10:06:20|1702.2|1701.8|1703|1702.6|1703|1702.8|1702.2|1701.8|447
1624356390000|2021-06-22 10:06:30|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.8|1702.4|2
1624356410000|2021-06-22 10:06:50|1702.6||1702.6||1702.6||1702.6||0
1624356420000|2021-06-22 10:07:00|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.2|1701.8|2114
1624356430000|2021-06-22 10:07:10|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1624356440000|2021-06-22 10:07:20|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|869
1624356450000|2021-06-22 10:07:30|1703|1702.6|1703.4|1703.2|1703.6|1703.2|1703|1702.6|6949
1624356460000|2021-06-22 10:07:40|1703.6|1703.4|1704|1703.4|1704|1703.4|1703.6|1703.4|1177
1624356470000|2021-06-22 10:07:50|1704.2||1704||1704.2||1704||0
1624356480000|2021-06-22 10:08:00|1704.2|1703.6|1703.8|1703.6|1704.2|1703.8|1703.8|1703.6|0
1624356490000|2021-06-22 10:08:10|1704|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.6|412
1624356500000|2021-06-22 10:08:20|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.4|950
1624356510000|2021-06-22 10:08:30|1704|1703.6|1704|1703.4|1704|1703.6|1704|1703.4|0
1624356520000|2021-06-22 10:08:40||1703.6||1703.4||1703.6||1703.4|0
1624356530000|2021-06-22 10:08:50||1703.6||1703.6||1703.6||1703.6|0
1624356540000|2021-06-22 10:09:00||1703.8||1703.6||1703.8||1703.6|0
1624356550000|2021-06-22 10:09:10|1703.8|1703.8|1704.4|1704|1704.6|1704|1703.6|1703.2|9873
1624356570000|2021-06-22 10:09:30|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|206
1624356580000|2021-06-22 10:09:40|1703.8|1703.4|1703.2|1702.8|1703.8|1703.4|1703.2|1702.8|4342
1624356590000|2021-06-22 10:09:50|1703.4|1703|1703.2|1703|1703.4|1703|1703.2|1703|100
1624356600000|2021-06-22 10:10:00||1702.8||1702.8||1702.8||1702.8|0
1624356620000|2021-06-22 10:10:20|1703|1703|1703.8|1703.4|1703.8|1703.4|1703|1702.8|1478
1624356630000|2021-06-22 10:10:30|1703.6|1703.6|1703.6|1703.4|1704|1703.6|1703.6|1703.4|480
1624356640000|2021-06-22 10:10:40|1703.4|1703.2|1703.2|1702.8|1703.6|1703.4|1703.2|1702.8|5747
1624356650000|2021-06-22 10:10:50|1703.4|1703|1704|1703.8|1704.2|1703.8|1703.4|1703|12986
1624356660000|2021-06-22 10:11:00|1703.8|1703.6|1703.4|1703.2|1703.8|1703.6|1703.2|1703|5068
1624356670000|2021-06-22 10:11:10|1703.2|1703|1703.6|1703|1703.6|1703|1703.2|1703|1174
1624356680000|2021-06-22 10:11:20|1703.8|1703.2|1703.4|1703|1704|1703.4|1703.4|1703|533
1624356690000|2021-06-22 10:11:30|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|2223
1624356710000|2021-06-22 10:11:50|1703.2|1703|1703.2|1702.8|1703.4|1703|1702.6|1702.4|3599
1624356730000|2021-06-22 10:12:10|1703.4|1702.6|1703.2|1703|1703.4|1703.2|1703.2|1702.6|0
1624356740000|2021-06-22 10:12:20|1703|1702.8|1702.8|1702.4|1703.2|1703|1702.6|1702.4|6424
1624356750000|2021-06-22 10:12:30|1703|1702.6|1703.2|1702.8|1703.2|1702.8|1703|1702.6|3773
1624356760000|2021-06-22 10:12:40|1703|1703|1703.2|1702.8|1703.2|1703|1703|1702.8|846
1624356770000|2021-06-22 10:12:50|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|1848
1624356780000|2021-06-22 10:13:00||1702.2||1702.6||1702.6||1702.2|0
1624356790000|2021-06-22 10:13:10|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.6|638
1624356800000|2021-06-22 10:13:20|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.4|798
1624356810000|2021-06-22 10:13:30|1703.2|1702.8|1703.4|1703|1703.4|1703.2|1703.2|1702.8|2380
1624356820000|2021-06-22 10:13:40|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|2500
1624356840000|2021-06-22 10:14:00|1703.2|1702.4|1703.2|1702.8|1703.2|1702.8|1703.2|1702.4|5692
1624356850000|2021-06-22 10:14:10|1703||1703||1703||1703||0
1624356880000|2021-06-22 10:14:40|1702.8|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.4|1079
1624356910000|2021-06-22 10:15:10|1703.4|1702.8|1703.4|1703|1703.4|1703|1703.4|1702.8|3103
1624356920000|2021-06-22 10:15:20|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|2663
1624356930000|2021-06-22 10:15:30|1703|1702.6|1702.2|1701.8|1703|1702.6|1702.2|1701.8|705
1624356940000|2021-06-22 10:15:40|1702|1701.6|1701.8|1701.2|1702|1701.6|1701.8|1701.2|4134
1624356950000|2021-06-22 10:15:50|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|1010
1624356960000|2021-06-22 10:16:00|1701.2|1701.2|1701.8|1701.4|1701.8|1701.4|1701.2|1701.2|1678
1624356990000|2021-06-22 10:16:30|1701.6||1701.6||1701.6||1701.6||300
1624357000000|2021-06-22 10:16:40|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|1125
1624357010000|2021-06-22 10:16:50|1701.8|1701.4|1701.8|1701.2|1701.8|1701.4|1701.8|1701.2|0
1624357020000|2021-06-22 10:17:00||1701.4||1701.4||1701.4||1701.4|0
1624357030000|2021-06-22 10:17:10|1701.6|1701.2|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|0
1624357040000|2021-06-22 10:17:20|1701.4|1701.2|1700.8|1700.2|1701.4|1701.2|1700.8|1700.2|4731
1624357050000|2021-06-22 10:17:30||1700.4||1700.2||1700.4||1700.2|0
1624357060000|2021-06-22 10:17:40|1700.6|1700|1700.2|1700|1700.6|1700|1700.2|1700|248
1624357070000|2021-06-22 10:17:50|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.8|1699.4|4010
1624357080000|2021-06-22 10:18:00|1700|1699.6|1700.4|1700|1700.4|1700.2|1700|1699.6|6427
1624357090000|2021-06-22 10:18:10|1700.2|1699.8|1699.8|1699.6|1700.2|1699.8|1699.8|1699.6|123
1624357100000|2021-06-22 10:18:20|1699.6|1699.4|1699.4|1699|1699.6|1699.4|1699|1698.6|12709
1624357110000|2021-06-22 10:18:30|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.4|1699|4810
1624357130000|2021-06-22 10:18:50||1699.2||1699.2||1699.2||1699|0
1624357140000|2021-06-22 10:19:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|3120
1624357150000|2021-06-22 10:19:10|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1699|2206
1624357160000|2021-06-22 10:19:20|1699.2|1699.2|1699.4|1699|1699.6|1699.2|1699.2|1699|6072
1624357170000|2021-06-22 10:19:30|1699.2|1698.8|1699.2|1699|1699.6|1699.2|1698.8|1698.4|17464
1624357180000|2021-06-22 10:19:40|1699.4|1699.2|1699.6|1699|1699.6|1699.4|1699.4|1699|2734
1624357190000|2021-06-22 10:19:50|1699.4|1698.8|1699.2|1699|1699.6|1699.2|1699.2|1698.8|1828
1624357200000|2021-06-22 10:20:00|1699.4|1699.2|1699.2|1698.8|1699.4|1699.2|1699|1698.8|4658
1624357210000|2021-06-22 10:20:10|1699.4|1699|1699.4|1698.8|1699.4|1699.2|1699.4|1698.8|1209
1624357220000|2021-06-22 10:20:20||1699||1698.8||1699||1698.8|829
1624357230000|2021-06-22 10:20:30|1699.2|1699|1699.2|1698.8|1699.2|1699|1699.2|1698.8|202
1624357240000|2021-06-22 10:20:40|1699.4|1699|1699.6|1699.4|1699.6|1699.4|1699.2|1698.8|6237
1624357250000|2021-06-22 10:20:50|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|300
1624357260000|2021-06-22 10:21:00||1699.4||1699.4||1699.4||1699.4|6277
1624357270000|2021-06-22 10:21:10||1699.2||1699.2||1699.4||1699.2|4632
1624357290000|2021-06-22 10:21:30||1699||1699.2||1699.2||1699|0
1624357310000|2021-06-22 10:21:50|1699.4|1699|1699.4|1699|1699.4|1699.2|1699.4|1699|1023
1624357320000|2021-06-22 10:22:00|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.6|1698.2|5106
1624357330000|2021-06-22 10:22:10|1699|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|0
1624357350000|2021-06-22 10:22:30|1699.2|1698.4|1698.6|1698.4|1699.2|1698.4|1698.6|1698.4|472
1624357360000|2021-06-22 10:22:40|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|207
1624357370000|2021-06-22 10:22:50|1698.2|1698|1699|1698.4|1699|1698.6|1698.2|1697.8|5249
1624357380000|2021-06-22 10:23:00|1699.2|1698.6|1700|1699.6|1700|1699.8|1699.2|1698.6|6242
1624357390000|2021-06-22 10:23:10|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1624357400000|2021-06-22 10:23:20|1699.6||1699.8||1699.8||1699.6||441
1624357410000|2021-06-22 10:23:30|1700|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|1139
1624357420000|2021-06-22 10:23:40|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.6|2857
1624357430000|2021-06-22 10:23:50|1700.2|1699.8|1700|1699.8|1700.2|1700|1700|1699.8|1418
1624357450000|2021-06-22 10:24:10|1699.8|1699.6|1699.8|1699.4|1700|1699.8|1699.6|1699.2|6841
1624357490000|2021-06-22 10:24:50|1699.6|1699.2|1699.8|1699.6|1700|1699.6|1699.6|1699.2|3614
1624357500000|2021-06-22 10:25:00|1700|1699.8|1700.2|1699.8|1700.4|1700|1700|1699.8|3618
1624357520000|2021-06-22 10:25:20|1700.4|1700|1700|1699.4|1700.4|1700.2|1700|1699.4|1821
1624357530000|2021-06-22 10:25:30||1699.6||1699.6||1699.6||1699.6|133
1624357540000|2021-06-22 10:25:40||1699.4||1699.4||1699.4||1699.4|0
1624357550000|2021-06-22 10:25:50|1699.8|1699.2|1699.8|1699.4|1699.8|1699.6|1699.2|1699|4617
1624357560000|2021-06-22 10:26:00|1699.6||1699.8||1699.8||1699.6||2016
1624357570000|2021-06-22 10:26:10|1699.6|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|3988
1624357580000|2021-06-22 10:26:20|1699.4|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699|2776
1624357590000|2021-06-22 10:26:30|1699.4|1699|1699.6|1699.2|1699.6|1699.4|1699.2|1698.8|13382
1624357600000|2021-06-22 10:26:40||1699||1699.2||1699.2||1699|0
1624357610000|2021-06-22 10:26:50|1699.8|1699.4|1700.2|1699.6|1700.4|1700|1699.8|1699.4|5227
1624357620000|2021-06-22 10:27:00|1700.4|1699.8|1700.8|1700.2|1700.8|1700.6|1700.4|1699.8|3330
1624357630000|2021-06-22 10:27:10|1701|1700.4|1701|1700.6|1701|1700.8|1701|1700.4|1123
1624357640000|2021-06-22 10:27:20|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|0
1624357650000|2021-06-22 10:27:30|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|1543
1624357660000|2021-06-22 10:27:40|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|152
1624357670000|2021-06-22 10:27:50||1700.8||1700.8||1700.8||1700.8|0
1624357680000|2021-06-22 10:28:00|1701.6|1701|1701.6|1701.2|1701.6|1701.2|1701.6|1701|0
1624357690000|2021-06-22 10:28:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1624357700000|2021-06-22 10:28:20||1701.6||1701.4||1701.6||1701.4|0
1624357710000|2021-06-22 10:28:30|1702|1701.6|1701.4|1701|1702|1701.6|1701.4|1701|0
1624357720000|2021-06-22 10:28:40|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|808
1624357730000|2021-06-22 10:28:50|1701.6|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1701|203
1624357740000|2021-06-22 10:29:00|1701.6|1701.4|1701.4|1701|1701.8|1701.6|1701.4|1701|692
1624357750000|2021-06-22 10:29:10|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|20
1624357770000|2021-06-22 10:29:30||1700.8||1701||1701||1700.8|0
1624357790000|2021-06-22 10:29:50|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1700.8|1700.4|3267
1624357800000|2021-06-22 10:30:00|1700.8|1700.6|1701.4|1701|1701.6|1701.2|1700.8|1700.4|800
1624357820000|2021-06-22 10:30:20||1701.2||1701||1701.2||1701|0
1624357830000|2021-06-22 10:30:30|1701.2|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|1482
1624357840000|2021-06-22 10:30:40|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|3625
1624357850000|2021-06-22 10:30:50|1702|1701.4|1701.8|1701.4|1702|1701.6|1701.8|1701.4|10000
1624357860000|2021-06-22 10:31:00|1702|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.6|4307
1624357870000|2021-06-22 10:31:10|1702|1701.8|1702.2|1701.8|1702.4|1701.8|1702|1701.8|3460
1624357880000|2021-06-22 10:31:20|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.4|1702|977
1624357910000|2021-06-22 10:31:50||1702.2||1702.2||1702.2||1702.2|223
1624357920000|2021-06-22 10:32:00||1702||1702||1702||1701.8|0
1624357930000|2021-06-22 10:32:10|1702.2|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|839
1624357940000|2021-06-22 10:32:20||1701.6||1701.6||1701.6||1701.6|3
1624357950000|2021-06-22 10:32:30|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|12827
1624357960000|2021-06-22 10:32:40|1701.6|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|2206
1624357970000|2021-06-22 10:32:50|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.8|1701.4|0
1624357980000|2021-06-22 10:33:00|1701.8|1701.6|1701.2|1700.8|1701.8|1701.6|1701.2|1700.8|15
1624357990000|2021-06-22 10:33:10|1701|1700.6|1701|1700.6|1701|1700.8|1701|1700.6|0
1624358010000|2021-06-22 10:33:30|1700.8||1700.8||1700.8||1700.8||0
1624358030000|2021-06-22 10:33:50|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|321
1624358040000|2021-06-22 10:34:00||1700.2||1700||1700.2||1700|0
1624358050000|2021-06-22 10:34:10|1700.8|1700.2|1701|1700.6|1701|1700.8|1700.8|1700.2|1389
1624358070000|2021-06-22 10:34:30|1701.2|1700.8|1701|1700.6|1701.4|1701|1701|1700.6|1670
1624358090000|2021-06-22 10:34:50||1700.8||1700.8||1700.8||1700.8|0
1624358100000|2021-06-22 10:35:00|1701.2|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|868
1624358110000|2021-06-22 10:35:10||1701.4||1701.2||1701.4||1701.2|0
1624358130000|2021-06-22 10:35:30||1701.4||1701.4||1701.4||1701.4|0
1624358140000|2021-06-22 10:35:40|1701.8|1701.6|1702.2|1701.8|1702.4|1702|1701.8|1701.6|626
1624358150000|2021-06-22 10:35:50|1702|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|1283
1624358160000|2021-06-22 10:36:00|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.6|148
1624358170000|2021-06-22 10:36:10|1701.6|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.4|300
1624358180000|2021-06-22 10:36:20|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701|2779
1624358190000|2021-06-22 10:36:30||1701||1701||1701||1701|0
1624358200000|2021-06-22 10:36:40|1701.6|1701.2|1702|1701.6|1702|1701.6|1701.4|1701.2|647
1624358210000|2021-06-22 10:36:50|1701.8|1701.4|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|875
1624358220000|2021-06-22 10:37:00|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|1036
1624358230000|2021-06-22 10:37:10|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|0
1624358240000|2021-06-22 10:37:20|1702.2|1701.8|1701.8|1701.6|1702.2|1702|1701.8|1701.6|0
1624358250000|2021-06-22 10:37:30|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|203
1624358260000|2021-06-22 10:37:40|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|2940
1624358270000|2021-06-22 10:37:50|1701.8||1701.8||1701.8||1701.8||0
1624358280000|2021-06-22 10:38:00|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|0
1624358290000|2021-06-22 10:38:10|1701.6||1701.6||1701.6||1701.6||0
1624358300000|2021-06-22 10:38:20||1701.2||1701.2||1701.2||1701.2|0
1624358310000|2021-06-22 10:38:30|1701.8|1701.4|1701.8|1701.2|1701.8|1701.6|1701.8|1701.2|2055
1624358320000|2021-06-22 10:38:40||1701.4||1701.4||1701.4||1701.4|0
1624358330000|2021-06-22 10:38:50|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|1580
1624358340000|2021-06-22 10:39:00|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|0
1624358350000|2021-06-22 10:39:10|1702.2||1702.2||1702.2||1702||0
1624358360000|2021-06-22 10:39:20|1702||1702.2||1702.2||1702||0
1624358370000|2021-06-22 10:39:30|1702||1702||1702||1702||0
1624358400000|2021-06-22 10:40:00|1701.8||1701.8||1701.8||1701.8||0
1624358410000|2021-06-22 10:40:10|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|256
1624358420000|2021-06-22 10:40:20|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1700.8|1700.4|5304
1624358430000|2021-06-22 10:40:30|1701||1701||1701||1701||135
1624358440000|2021-06-22 10:40:40|1700.8|1700.6|1700.4|1700|1700.8|1700.6|1700.2|1700|577
1624358460000|2021-06-22 10:41:00|1700.2|1700.2|1700.2|1700|1700.2|1700.2|1699.8|1699.6|1862
1624358470000|2021-06-22 10:41:10|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|418
1624358480000|2021-06-22 10:41:20|1700.8|1700.4|1701|1700.6|1701.2|1700.8|1700.8|1700.4|2432
1624358490000|2021-06-22 10:41:30|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|0
1624358500000|2021-06-22 10:41:40|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|206
1624358520000|2021-06-22 10:42:00|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|8019
1624358530000|2021-06-22 10:42:10|1700.6|1700.2|1700.4|1700.2|1700.6|1700.2|1700.4|1700.2|1902
1624358540000|2021-06-22 10:42:20|1700.2|1700|1700.6|1700.4|1700.6|1700.4|1700.2|1700|3349
1624358550000|2021-06-22 10:42:30|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700|3672
1624358560000|2021-06-22 10:42:40|1700.8||1700.6||1700.8||1700.6||0
1624358570000|2021-06-22 10:42:50|1700.8|1700.4|1700.6|1700.4|1701|1700.6|1700.6|1700.4|378
1624358580000|2021-06-22 10:43:00||1700.2||1700.2||1700.2||1700.2|0
1624358590000|2021-06-22 10:43:10|1700.8||1700.6||1700.8||1700.6||0
1624358600000|2021-06-22 10:43:20|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|0
1624358610000|2021-06-22 10:43:30|1700.6|1700.2|1700.4|1700.2|1700.6|1700.2|1700.4|1700.2|706
1624358640000|2021-06-22 10:44:00|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.4|619
1624358650000|2021-06-22 10:44:10|1701|1700.6|1701.2|1700.8|1701.4|1700.8|1701|1700.6|559
1624358660000|2021-06-22 10:44:20|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|4
1624358670000|2021-06-22 10:44:30||1701.4||1701.4||1701.4||1701.4|0
1624358680000|2021-06-22 10:44:40|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.2|1701|947
1624358690000|2021-06-22 10:44:50||1701.4||1701.4||1701.4||1701.4|100
1624358700000|2021-06-22 10:45:00|1701.4|1701|1701.6|1701.4|1701.8|1701.4|1701.4|1701|8697
1624358710000|2021-06-22 10:45:10||1701.2||1701.2||1701.2||1701.2|0
1624358720000|2021-06-22 10:45:20||1701.4||1701.4||1701.4||1701.4|0
1624358730000|2021-06-22 10:45:30|||||||||175
1624358740000|2021-06-22 10:45:40|1701.8|1701.6|1702|1701.8|1702.4|1702|1701.8|1701.6|4936
1624358750000|2021-06-22 10:45:50|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|3829
1624358760000|2021-06-22 10:46:00|1702|1701.6|1702|1701.6|1702.2|1701.8|1701.8|1701.6|59
1624358780000|2021-06-22 10:46:20|1702.2|1701.8|1702.2|1702|1702.2|1702|1702.2|1701.8|361
1624358790000|2021-06-22 10:46:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|274
1624358800000|2021-06-22 10:46:40|1702.4|1702.2|1702.2|1701.8|1702.8|1702.4|1702.2|1701.8|1247
1624358810000|2021-06-22 10:46:50|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1702|0
1624358830000|2021-06-22 10:47:10|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1624358840000|2021-06-22 10:47:20|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1702|206
1624358850000|2021-06-22 10:47:30||1702.2||1702.2||1702.2||1702.2|0
1624358860000|2021-06-22 10:47:40||1702||1702||1702||1702|0
1624358870000|2021-06-22 10:47:50|1702.2|1701.8|1702.4|1701.8|1702.4|1702|1701.8|1701.6|3172
1624358880000|2021-06-22 10:48:00|1702.6|1702|1702.8|1702.4|1702.8|1702.6|1702.6|1702|2465
1624358890000|2021-06-22 10:48:10|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|2120
1624358900000|2021-06-22 10:48:20|||||||||354
1624358910000|2021-06-22 10:48:30|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1702|380
1624358940000|2021-06-22 10:49:00||1702.2||1702||1702.2||1702|2
1624358950000|2021-06-22 10:49:10|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1194
1624358960000|2021-06-22 10:49:20|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|308
1624358980000|2021-06-22 10:49:40|1702|1702|1702.8|1702.4|1702.8|1702.4|1701.8|1701.6|12678
1624358990000|2021-06-22 10:49:50|1702.6|1702.6|1702.8|1702.4|1702.8|1702.6|1702.4|1702.2|1270
1624359000000|2021-06-22 10:50:00|1702.6|1702.2|1702|1701.8|1702.8|1702.4|1701.8|1701.4|9477
1624359010000|2021-06-22 10:50:10|1701.8|1701.6|1701.8|1701.4|1701.8|1701.8|1701.8|1701.4|831
1624359020000|2021-06-22 10:50:20|1701.6|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.4|6283
1624359050000|2021-06-22 10:50:50|1701.8|1701.6|1701.6|1701.4|1702.2|1702|1701.4|1701.2|7409
1624359060000|2021-06-22 10:51:00|1701.4|1701.2|1701.2|1701|1701.6|1701.4|1701|1700.6|14048
1624359070000|2021-06-22 10:51:10|1701|1700.8|1701.2|1700.8|1701.4|1701.2|1701|1700.8|9595
1624359080000|2021-06-22 10:51:20|1701.4|1701|1701.4|1701|1701.4|1701|1701.4|1701|0
1624359090000|2021-06-22 10:51:30|1701.2|1700.8|1701.4|1700.8|1701.4|1700.8|1701.2|1700.8|0
1624359100000|2021-06-22 10:51:40|1701.8|1701|1702|1701.4|1702|1701.6|1701.6|1701|12836
1624359110000|2021-06-22 10:51:50|1701.8|1701.6|1701.8|1701.4|1701.8|1701.8|1701.8|1701.4|240
1624359120000|2021-06-22 10:52:00|1702|1701.6|1702.6|1702.2|1702.6|1702.2|1701.8|1701.6|1953
1624359180000|2021-06-22 10:53:00|1702.4|1702.4|1702.2|1702|1702.4|1702.4|1702.2|1701.8|2800
1624359200000|2021-06-22 10:53:20|||||||||17
1624359210000|2021-06-22 10:53:30||1701.8||1702||1702||1701.6|0
1624359220000|2021-06-22 10:53:40|1702.4|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|6225
1624359230000|2021-06-22 10:53:50|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.2|1702|2382
1624359240000|2021-06-22 10:54:00|1702.2|1702.2|1702.6|1702|1702.6|1702.2|1702.2|1702|800
1624359250000|2021-06-22 10:54:10|1702.4|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|928
1624359260000|2021-06-22 10:54:20||1702.4||1702.4||1702.4||1702.4|0
1624359290000|2021-06-22 10:54:50|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.4|1702|5296
1624359300000|2021-06-22 10:55:00|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|209
1624359310000|2021-06-22 10:55:10|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|420
1624359320000|2021-06-22 10:55:20|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.6|3863
1624359340000|2021-06-22 10:55:40|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|952
1624359350000|2021-06-22 10:55:50|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.4|1703|2024
1624359360000|2021-06-22 10:56:00|1703.6|1703.2|1703.2|1703|1703.6|1703.2|1703.2|1703|3639
1624359370000|2021-06-22 10:56:10|1703|1702.8|1701.8|1701.4|1703|1702.8|1701.8|1701.4|1789
1624359380000|2021-06-22 10:56:20|1702|1701.6|1702.4|1701.8|1702.4|1701.8|1702|1701.6|841
1624359390000|2021-06-22 10:56:30|1702.2|1701.6|1702.2|1701.6|1702.2|1701.8|1702.2|1701.6|0
1624359400000|2021-06-22 10:56:40|1702||1702||1702||1702||0
1624359420000|2021-06-22 10:57:00||1701.8||1701.8||1701.8||1701.8|0
1624359440000|2021-06-22 10:57:20||1701.6||1701.6||1701.6||1701.6|0
1624359450000|2021-06-22 10:57:30|1701.8||1701.8||1701.8||1701.8||0
1624359460000|2021-06-22 10:57:40|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|1029
1624359470000|2021-06-22 10:57:50|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|1
1624359480000|2021-06-22 10:58:00|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1624359490000|2021-06-22 10:58:10|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1624359500000|2021-06-22 10:58:20|1702.2|1701.8|1702.2|1702|1702.2|1702|1702.2|1701.8|1355
1624359510000|2021-06-22 10:58:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1300
1624359520000|2021-06-22 10:58:40|||||||||3
1624359530000|2021-06-22 10:58:50||1701.8||1701.8||1702||1701.8|809
1624359560000|2021-06-22 10:59:20||1701.6||1701.8||1701.8||1701.6|0
1624359570000|2021-06-22 10:59:30|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1624359580000|2021-06-22 10:59:40||1701.8||1701.6||1701.8||1701.6|0
1624359590000|2021-06-22 10:59:50|1702.2|1701.8|1702.4|1702|1703|1702.6|1702.2|1701.8|8736
1624359600000|2021-06-22 11:00:00|1702.6|1702.2|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|300
1624359610000|2021-06-22 11:00:10|1702.2|1702|1702.8|1702.2|1702.8|1702.4|1702.2|1702|3093
1624359630000|2021-06-22 11:00:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1088
1624359640000|2021-06-22 11:00:40|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|1280
1624359650000|2021-06-22 11:00:50|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|801
1624359660000|2021-06-22 11:01:00|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|150
1624359670000|2021-06-22 11:01:10|1702.6|1702.6|1702.6|1702.2|1702.6|1702.6|1702.6|1702.2|1175
1624359690000|2021-06-22 11:01:30|1702.4|1702.4|1702.2|1701.8|1702.6|1702.4|1702|1701.8|2018
1624359710000|2021-06-22 11:01:50|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.4|1702|328
1624359720000|2021-06-22 11:02:00|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1624359730000|2021-06-22 11:02:10|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|2227
1624359750000|2021-06-22 11:02:30||1702.6||1702.6||1702.6||1702.6|0
1624359770000|2021-06-22 11:02:50|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|1339
1624359780000|2021-06-22 11:03:00|1702.2|1701.8|1702.4|1701.8|1702.4|1702|1702|1701.8|1938
1624359800000|2021-06-22 11:03:20|1702.6|1702|1702.6|1702.2|1702.6|1702.2|1702.6|1702|0
1624359810000|2021-06-22 11:03:30|1702.8|1702.4|1703|1702.8|1703|1702.8|1702.8|1702.2|447
1624359820000|2021-06-22 11:03:40|1702.8|1702.2|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|10192
1624359840000|2021-06-22 11:04:00|1702.4|1702.4|1702.4|1702.2|1702.4|1702.4|1702.4|1702.2|203
1624359850000|2021-06-22 11:04:10|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|1652
1624359860000|2021-06-22 11:04:20|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|206
1624359880000|2021-06-22 11:04:40|1702.2|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|2175
1624359890000|2021-06-22 11:04:50|1702.4|1702.2|1702.6|1702|1702.8|1702.4|1702.4|1702|256
1624359900000|2021-06-22 11:05:00|1702.4||1702.4||1702.4||1702.4||10
1624359910000|2021-06-22 11:05:10|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1624359920000|2021-06-22 11:05:20||1702||1702.2||1702.2||1702|0
1624359930000|2021-06-22 11:05:30|1702.8|1702.4|1702.4|1702.2|1703|1702.6|1702.4|1702.2|500
1624359940000|2021-06-22 11:05:40||1702||1702||1702.2||1702|0
1624359950000|2021-06-22 11:05:50|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702|0
1624359960000|2021-06-22 11:06:00|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|1
1624359970000|2021-06-22 11:06:10|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|794
1624359990000|2021-06-22 11:06:30|1702.6|1702.6|1702.6|1702.4|1702.6|1702.6|1702.6|1702.4|1919
1624360000000|2021-06-22 11:06:40|1702.8||1702.6||1702.8||1702.6||0
1624360010000|2021-06-22 11:06:50|||||||||1000
1624360020000|2021-06-22 11:07:00||1702.2||1702.2||1702.4||1702.2|1000
1624360030000|2021-06-22 11:07:10|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702|1701.8|369
1624360040000|2021-06-22 11:07:20|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|0
1624360050000|2021-06-22 11:07:30|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.4|1702.2|884
1624360070000|2021-06-22 11:07:50||1702.6||1702.6||1702.6||1702.6|1524
1624360080000|2021-06-22 11:08:00|1703|1702.8|1703|1702.6|1703.2|1703|1703|1702.6|900
1624360090000|2021-06-22 11:08:10|1702.8|1702.4|1702.8|1702.2|1702.8|1702.4|1702.8|1702.2|0
1624360100000|2021-06-22 11:08:20|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|206
1624360110000|2021-06-22 11:08:30|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|744
1624360120000|2021-06-22 11:08:40|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|1266
1624360130000|2021-06-22 11:08:50|1701.8|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|84
1624360140000|2021-06-22 11:09:00|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|2636
1624360150000|2021-06-22 11:09:10|1702.4|1702|1702.4|1702|1702.4|1702|1702.4|1702|0
1624360160000|2021-06-22 11:09:20||1702.2||1702.2||1702.2||1702|270
1624360180000|2021-06-22 11:09:40||1702||1702||1702||1702|1389
1624360210000|2021-06-22 11:10:10|1702.2|1701.8|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|326
1624360220000|2021-06-22 11:10:20|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|602
1624360230000|2021-06-22 11:10:30|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1624360240000|2021-06-22 11:10:40|1702|1702|1702.6|1702.2|1702.6|1702.2|1702|1702|266
1624360250000|2021-06-22 11:10:50|1702.4|1702.4|1702.4|1702.2|1702.4|1702.4|1702.4|1702.2|810
1624360260000|2021-06-22 11:11:00||1702||1702||1702.2||1702|407
1624360280000|2021-06-22 11:11:20|1702.2|1701.8|1701.8|1701.4|1702.2|1702|1701.6|1701.4|12127
1624360290000|2021-06-22 11:11:30|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|1613
1624360310000|2021-06-22 11:11:50|||||||||510
1624360320000|2021-06-22 11:12:00|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|289
1624360330000|2021-06-22 11:12:10|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|963
1624360340000|2021-06-22 11:12:20||1701.8||1701.6||1701.8||1701.6|235
1624360350000|2021-06-22 11:12:30|1702.2|1701.8|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|1381
1624360360000|2021-06-22 11:12:40|1702.2|1702|1701.8|1701.6|1702.2|1702|1701.8|1701.6|1409
1624360370000|2021-06-22 11:12:50|1702|1701.4|1702|1701.6|1702|1701.6|1702|1701.4|0
1624360380000|2021-06-22 11:13:00|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|299
1624360400000|2021-06-22 11:13:20|1702.2|1702|1702.2|1701.8|1702.2|1702|1702.2|1701.8|760
1624360410000|2021-06-22 11:13:30|1702.4|1702|1702.4|1702|1702.4|1702|1702.4|1702|0
1624360420000|2021-06-22 11:13:40||1702.2||1702.2||1702.2||1702.2|0
1624360440000|2021-06-22 11:14:00|1702.6|1702.4|1703|1702.8|1703|1702.8|1702.6|1702.4|884
1624360450000|2021-06-22 11:14:10|1703.2|1703|1703.8|1703.4|1704|1703.6|1703.2|1703|1535
1624360460000|2021-06-22 11:14:20|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|667
1624360470000|2021-06-22 11:14:30|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.4|1549
1624360480000|2021-06-22 11:14:40|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703.2|1702.8|0
1624360490000|2021-06-22 11:14:50|1703.4||1703.2||1703.4||1703.2||0
1624360500000|2021-06-22 11:15:00|1703.4|1703|1703.8|1703.2|1703.8|1703.2|1703.4|1703|416
1624360510000|2021-06-22 11:15:10|1703.6|1703.4|1703.4|1703|1703.6|1703.4|1703.4|1703|460
1624360530000|2021-06-22 11:15:30||1702.8||1703.2||1703.2||1702.8|0
1624360550000|2021-06-22 11:15:50|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|752
1624360560000|2021-06-22 11:16:00|1703.4|1703.4|1703|1702.8|1703.4|1703.4|1703|1702.8|1410
1624360570000|2021-06-22 11:16:10|1702.8|1702.6|1703|1702.4|1703|1702.6|1702.6|1702.2|5239
1624360580000|2021-06-22 11:16:20|1702.8||1702.8||1702.8||1702.8||0
1624360590000|2021-06-22 11:16:30|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|1281
1624360600000|2021-06-22 11:16:40||1702.2||1702.6||1702.6||1702.2|0
1624360610000|2021-06-22 11:16:50|||||||||119
1624360620000|2021-06-22 11:17:00|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|549
1624360630000|2021-06-22 11:17:10|1703.2|1703|1704|1703.4|1704|1703.6|1703.2|1703|845
1624360640000|2021-06-22 11:17:20|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|0
1624360650000|2021-06-22 11:17:30|1703.8|1703.4|1703.2|1702.8|1703.8|1703.4|1703|1702.8|1450
1624360680000|2021-06-22 11:18:00|1703.4|1703|1703.4|1702.8|1703.4|1703.2|1703.4|1702.8|663
1624360690000|2021-06-22 11:18:10|1703.2|1702.6|1703|1702.6|1703.2|1702.6|1702.8|1702.4|711
1624360700000|2021-06-22 11:18:20|1703.2|1702.8|1703.2|1702.8|1703.4|1702.8|1703.2|1702.8|0
1624360710000|2021-06-22 11:18:30|1703.4||1703.4||1703.4||1703.2||0
1624360720000|2021-06-22 11:18:40|1703.2|1703|1703.6|1703.2|1703.8|1703.6|1703.2|1703|3536
1624360740000|2021-06-22 11:19:00|1703.8||1703.6||1703.8||1703.6||0
1624360750000|2021-06-22 11:19:10|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1702.8|1995
1624360760000|2021-06-22 11:19:20|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|985
1624360770000|2021-06-22 11:19:30|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.8|1703.4|1017
1624360780000|2021-06-22 11:19:40|||||||||500
1624360800000|2021-06-22 11:20:00|1703.8||1703.8||1703.8||1703.8||0
1624360810000|2021-06-22 11:20:10|1704|1703.4|1703.8|1703.4|1704|1703.4|1703.8|1703.4|10
1624360820000|2021-06-22 11:20:20|1704|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|615
1624360840000|2021-06-22 11:20:40|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|5891
1624360860000|2021-06-22 11:21:00|1704.2|1703.6|1703.8|1703.4|1704.2|1703.6|1703.8|1703.4|408
1624360870000|2021-06-22 11:21:10|1703.6|1703.2|1703.2|1702.8|1703.6|1703.2|1703.2|1702.6|206
1624360890000|2021-06-22 11:21:30|1703||1703||1703||1703||0
1624360900000|2021-06-22 11:21:40|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1702.8|905
1624360910000|2021-06-22 11:21:50|1703.4||1703.2||1703.4||1703.2||0
1624360920000|2021-06-22 11:22:00|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|299
1624360930000|2021-06-22 11:22:10|1703.4|1703|1703.2|1702.8|1703.6|1703.4|1703|1702.8|7612
1624360940000|2021-06-22 11:22:20|1703|1702.6|1703.4|1702.8|1703.4|1702.8|1702.8|1702.6|942
1624360950000|2021-06-22 11:22:30|1703.6|1703|1703.4|1703|1703.6|1703.2|1703.4|1703|0
1624360960000|2021-06-22 11:22:40|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|0
1624360970000|2021-06-22 11:22:50|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.6|1493
1624360980000|2021-06-22 11:23:00|1702.8|1702.8|1703.2|1702.8|1703.2|1703|1702.8|1702.8|2234
1624360990000|2021-06-22 11:23:10|1703.4|1703|1703.4|1703|1703.4|1703|1703.2|1703|17
1624361000000|2021-06-22 11:23:20|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.6|1028
1624361010000|2021-06-22 11:23:30|1703.4||1703.4||1703.4||1703.4||0
1624361020000|2021-06-22 11:23:40|1703.6|1703|1703.8|1703.4|1703.8|1703.4|1703.4|1703|20
1624361030000|2021-06-22 11:23:50|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.2|1702.8|206
1624361040000|2021-06-22 11:24:00|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1702.8|1702.6|511
1624361050000|2021-06-22 11:24:10|||||||||500
1624361070000|2021-06-22 11:24:30|1703.4|1703|1703.2|1703|1703.4|1703|1703.2|1703|894
1624361080000|2021-06-22 11:24:40||1702.8||1702.8||1702.8||1702.8|170
1624361120000|2021-06-22 11:25:20|1703|1703|1703.2|1702.8|1703.4|1703|1703|1702.8|890
1624361130000|2021-06-22 11:25:30|1703.4|1703|1703.6|1703.2|1703.6|1703.2|1703.4|1703|756
1624361150000|2021-06-22 11:25:50|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.8|1703.4|7
1624361170000|2021-06-22 11:26:10|1703.8||1704||1704||1703.8||3
1624361180000|2021-06-22 11:26:20|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|0
1624361190000|2021-06-22 11:26:30||1703.6||1703.4||1703.6||1703.4|500
1624361220000|2021-06-22 11:27:00|1703.6||1703.6||1703.6||1703.6||836
1624361230000|2021-06-22 11:27:10|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|2131
1624361240000|2021-06-22 11:27:20|1703.4|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|215
1624361250000|2021-06-22 11:27:30|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.8|1702.2|456
1624361260000|2021-06-22 11:27:40|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1624361290000|2021-06-22 11:28:10||1702||1702||1702.2||1702|0
1624361310000|2021-06-22 11:28:30|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.4|1702|1378
1624361330000|2021-06-22 11:28:50||1702.2||1702.2||1702.2||1702.2|0
1624361340000|2021-06-22 11:29:00|1702.6|1702.4|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|3829
1624361350000|2021-06-22 11:29:10|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|80
1624361360000|2021-06-22 11:29:20|1702.8|1702.4|1703|1702.4|1703|1702.4|1702.8|1702.4|0
1624361370000|2021-06-22 11:29:30|1703.2|1702.6|1703|1702.8|1703.2|1702.8|1703|1702.6|0
1624361380000|2021-06-22 11:29:40|1703.2|1703|1703.4|1703|1703.6|1703.2|1703|1702.8|3940
1624361390000|2021-06-22 11:29:50|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|1
1624361400000|2021-06-22 11:30:00|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703.2|1702.8|968
1624361410000|2021-06-22 11:30:10|1703|1703|1703.4|1703.2|1703.4|1703.2|1703|1702.6|2116
1624361420000|2021-06-22 11:30:20||1703||1703||1703||1703|0
1624361430000|2021-06-22 11:30:30|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|855
1624361450000|2021-06-22 11:30:50|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|0
1624361470000|2021-06-22 11:31:10|1703.8|1703.4|1703.4|1702.8|1703.8|1703.4|1703.4|1702.8|1684
1624361480000|2021-06-22 11:31:20|1703.2|1702.6|1703.2|1702.8|1703.2|1702.8|1703|1702.6|0
1624361490000|2021-06-22 11:31:30|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.6|0
1624361510000|2021-06-22 11:31:50|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.4|1702|3452
1624361520000|2021-06-22 11:32:00|1702.2||1702.2||1702.2||1702.2||176
1624361530000|2021-06-22 11:32:10|1702.4|1702.2|1703.4|1702.8|1703.4|1702.8|1702.4|1702.2|4926
1624361540000|2021-06-22 11:32:20|1703.2|1702.6|1702.8|1702.2|1703.2|1702.6|1702.6|1702.2|247
1624361550000|2021-06-22 11:32:30|1702.6||1702.6||1702.8||1702.4||2691
1624361560000|2021-06-22 11:32:40|1703|1702.4|1703|1702.6|1703.2|1703|1702.8|1702.4|6874
1624361570000|2021-06-22 11:32:50|1702.8|1702.8|1702.8|1702.4|1702.8|1702.8|1702.8|1702.4|1784
1624361580000|2021-06-22 11:33:00|1702.6|1702.2|1702.8|1702.2|1702.8|1702.2|1702.6|1702.2|0
1624361590000|2021-06-22 11:33:10|1702.6||1702.6||1702.6||1702.4||0
1624361600000|2021-06-22 11:33:20|1702.4|1702|1701.8|1701.6|1702.4|1702|1701.8|1701.6|2571
1624361610000|2021-06-22 11:33:30|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|0
1624361660000|2021-06-22 11:34:20|1702.2|1702|1702|1701.8|1702.2|1702|1702|1701.8|902
1624361670000|2021-06-22 11:34:30|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|1269
1624361690000|2021-06-22 11:34:50||1701.8||1701.6||1701.8||1701.6|1174
1624361700000|2021-06-22 11:35:00|1701.8|1701.8|1702|1701.8|1702|1701.8|1701.8|1701.6|2155
1624361710000|2021-06-22 11:35:10|1701.8|1701.6|1702|1701.4|1702|1701.6|1701.6|1701.4|800
1624361720000|2021-06-22 11:35:20||1701.8||1701.8||1701.8||1701.8|0
1624361750000|2021-06-22 11:35:50|1702.2|1702|1702.4|1701.8|1702.4|1702|1702.2|1701.8|1361
1624361760000|2021-06-22 11:36:00||1702||1702||1702||1702|0
1624361770000|2021-06-22 11:36:10|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|10
1624361780000|2021-06-22 11:36:20|||||||||400
1624361790000|2021-06-22 11:36:30|1702.2|1702|1702.8|1702.2|1702.8|1702.2|1702.2|1702|754
1624361800000|2021-06-22 11:36:40|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|210
1624361820000|2021-06-22 11:37:00|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|135
1624361830000|2021-06-22 11:37:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1368
1624361840000|2021-06-22 11:37:20|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|6249
1624361850000|2021-06-22 11:37:30|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|1007
1624361860000|2021-06-22 11:37:40|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|608
1624361870000|2021-06-22 11:37:50||1702.4||1702.6||1702.6||1702.4|0
1624361880000|2021-06-22 11:38:00|1703|1702.8|1702.8|1702.4|1703.2|1703|1702.8|1702.4|206
1624361890000|2021-06-22 11:38:10|1703|1702.6|1702.6|1702.2|1703|1702.6|1702.6|1702.2|2023
1624361900000|2021-06-22 11:38:20|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.2|1702|829
1624361920000|2021-06-22 11:38:40|1702.6|1702.2|1702.8|1702.2|1702.8|1702.4|1702.6|1702|1420
1624361930000|2021-06-22 11:38:50|1703|1702.4|1703|1702.6|1703|1702.8|1703|1702.4|206
1624361940000|2021-06-22 11:39:00|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.4|1702|1067
1624361950000|2021-06-22 11:39:10|1702.6||1702.4||1702.6||1702.4||0
1624361980000|2021-06-22 11:39:40|1702.2|1701.8|1702|1701.4|1702.2|1701.8|1701.8|1701.4|345
1624361990000|2021-06-22 11:39:50|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|0
1624362010000|2021-06-22 11:40:10||1701.6||1701.6||1701.6||1701.6|0
1624362020000|2021-06-22 11:40:20|1701.6|1701.4|1701|1700.6|1701.6|1701.4|1701|1700.6|4781
1624362030000|2021-06-22 11:40:30||1700.4||1700.6||1700.6||1700.4|0
1624362040000|2021-06-22 11:40:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|203
1624362050000|2021-06-22 11:40:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|0
1624362060000|2021-06-22 11:41:00||1700.4||1700.4||1700.4||1700.4|2129
1624362070000|2021-06-22 11:41:10|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|4694
1624362080000|2021-06-22 11:41:20|1700.6|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.4|521
1624362090000|2021-06-22 11:41:30|1701|1701|1701.8|1701.2|1701.8|1701.2|1701|1700.8|3559
1624362100000|2021-06-22 11:41:40||1701.4||1701.4||1701.4||1701.4|0
1624362120000|2021-06-22 11:42:00||1701.6||1701.6||1701.6||1701.6|1016
1624362130000|2021-06-22 11:42:10|1701.6|1701.4|1702.4|1702|1702.4|1702|1701.6|1701.4|1040
1624362140000|2021-06-22 11:42:20|1702.2|1701.8|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|562
1624362150000|2021-06-22 11:42:30|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|0
1624362160000|2021-06-22 11:42:40|1701.8||1701.8||1701.8||1701.8||0
1624362170000|2021-06-22 11:42:50|1701.6|1701.2|1702.2|1701.8|1702.2|1701.8|1701.4|1701.2|1573
1624362180000|2021-06-22 11:43:00|1702.4|1702|1702.2|1701.8|1702.4|1702|1702.2|1701.8|0
1624362190000|2021-06-22 11:43:10|1702|1702|1702|1701.8|1702|1702|1702|1701.8|187
1624362200000|2021-06-22 11:43:20|1702.2|1702|1702.2|1701.8|1702.2|1702|1702.2|1701.8|799
1624362220000|2021-06-22 11:43:40|1702||1702||1702||1702||0
1624362240000|2021-06-22 11:44:00|1702.2|1702|1702.2|1701.8|1702.2|1702|1702.2|1701.8|206
1624362250000|2021-06-22 11:44:10|1702|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|238
1624362260000|2021-06-22 11:44:20|1702|1701.6|1701.6|1701|1702.2|1701.8|1701.6|1701|1927
1624362270000|2021-06-22 11:44:30|1701.4||1701.4||1701.4||1701.4||0
1624362280000|2021-06-22 11:44:40|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|3614
1624362290000|2021-06-22 11:44:50|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|0
1624362300000|2021-06-22 11:45:00|1701|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|4318
1624362310000|2021-06-22 11:45:10|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.2|1699.8|6077
1624362320000|2021-06-22 11:45:20|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|0
1624362330000|2021-06-22 11:45:30|1700.4|1700|1701|1700.6|1701.2|1701|1700.4|1700|6019
1624362350000|2021-06-22 11:45:50|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|203
1624362360000|2021-06-22 11:46:00|1700.4|1700|1700.4|1700|1700.4|1700|1700.2|1699.8|302
1624362370000|2021-06-22 11:46:10|1700.2|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|800
1624362390000|2021-06-22 11:46:30|1700.4|1699.8|1700.4|1700.2|1700.4|1700.2|1700.4|1699.8|2064
1624362400000|2021-06-22 11:46:40|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|4397
1624362410000|2021-06-22 11:46:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|206
1624362420000|2021-06-22 11:47:00|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|997
1624362430000|2021-06-22 11:47:10|1700.4|1700|1700.2|1700|1700.6|1700.2|1700.2|1700|2939
1624362440000|2021-06-22 11:47:20|1700|1699.8|1700.2|1699.8|1700.4|1700|1699.8|1699.4|10061
1624362450000|2021-06-22 11:47:30|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|206
1624362470000|2021-06-22 11:47:50|1700|1699.6|1700.2|1700|1700.2|1700|1700|1699.6|2930
1624362480000|2021-06-22 11:48:00|1700|1699.8|1700.2|1699.8|1700.2|1699.8|1700|1699.6|5089
1624362490000|2021-06-22 11:48:10|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.4|211
1624362500000|2021-06-22 11:48:20|1700.2|1699.8|1700|1699.8|1700.2|1700|1700|1699.8|3212
1624362510000|2021-06-22 11:48:30|1699.8|1699.6|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|800
1624362520000|2021-06-22 11:48:40|1700.2|1700|1699.8|1699.4|1700.2|1700|1699.6|1699.4|48212
1624362530000|2021-06-22 11:48:50|1700|1699.6|1700.4|1699.8|1700.4|1700|1699.8|1699.6|2495
1624362540000|2021-06-22 11:49:00|1700.2||1700.2||1700.2||1700.2||0
1624362550000|2021-06-22 11:49:10|1700|1700|1700.2|1699.8|1700.2|1700|1700|1699.8|1298
1624362560000|2021-06-22 11:49:20|1700||1700||1700||1700||0
1624362570000|2021-06-22 11:49:30|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1461
1624362580000|2021-06-22 11:49:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.2|1698.8|9921
1624362590000|2021-06-22 11:49:50|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|863
1624362600000|2021-06-22 11:50:00|1699.4|1699|1699.4|1698.8|1699.4|1699|1699.4|1698.8|0
1624362610000|2021-06-22 11:50:10||1699||1698.8||1699||1698.8|0
1624362620000|2021-06-22 11:50:20|1699.2|1699|1699.2|1699|1699.2|1699|1699|1698.6|1500
1624362630000|2021-06-22 11:50:30|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|208
1624362640000|2021-06-22 11:50:40|1699.2|1699|1699.6|1699.2|1699.6|1699.2|1698.8|1698.6|6826
1624362650000|2021-06-22 11:50:50|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.8|1699.4|1193
1624362660000|2021-06-22 11:51:00|1700.2|1699.8|1700|1699.6|1700.2|1700|1699.8|1699.6|5180
1624362670000|2021-06-22 11:51:10|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700.2|1699.8|977
1624362680000|2021-06-22 11:51:20|1700.4|1700|1701.2|1700.8|1701.2|1700.8|1700.4|1700|2677
1624362690000|2021-06-22 11:51:30|1701.4|1701|1701.8|1701.4|1702|1701.6|1701.4|1701|1618
1624362700000|2021-06-22 11:51:40|1702|1701.2|1702|1701.6|1702|1701.6|1702|1701.2|0
1624362710000|2021-06-22 11:51:50|1701.8|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.4|625
1624362720000|2021-06-22 11:52:00|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|0
1624362730000|2021-06-22 11:52:10|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|803
1624362760000|2021-06-22 11:52:40|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701|1384
1624362770000|2021-06-22 11:52:50|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|256
1624362780000|2021-06-22 11:53:00|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|202
1624362790000|2021-06-22 11:53:10|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.4|0
1624362800000|2021-06-22 11:53:20|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|722
1624362820000|2021-06-22 11:53:40|1701.4|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|5803
1624362830000|2021-06-22 11:53:50|1701.8|1701.2|1702.6|1702.2|1702.6|1702.2|1701.8|1701.2|6860
1624362840000|2021-06-22 11:54:00|1702.8|1702.4|1703|1702.4|1703|1702.8|1702.8|1702.4|206
1624362850000|2021-06-22 11:54:10|1702.8|1702.6|1702.8|1702.2|1702.8|1702.6|1702.4|1702.2|515
1624362860000|2021-06-22 11:54:20|1703|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.4|2883
1624362870000|2021-06-22 11:54:30|1702.6|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|690
1624362880000|2021-06-22 11:54:40|1703|1702.6|1703|1702.6|1703|1702.8|1703|1702.6|1130
1624362890000|2021-06-22 11:54:50|1702.8|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.6|1632
1624362900000|2021-06-22 11:55:00|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.8|1702.4|9120
1624362910000|2021-06-22 11:55:10|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702|1629
1624362920000|2021-06-22 11:55:20|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|3437
1624362930000|2021-06-22 11:55:30|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|6183
1624362940000|2021-06-22 11:55:40|||||||||154
1624362960000|2021-06-22 11:56:00|1702.6|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|3456
1624362970000|2021-06-22 11:56:10|1702.4|1702|1702.6|1702.2|1702.8|1702.6|1702.2|1701.8|12102
1624362980000|2021-06-22 11:56:20|1702.8||1702.8||1702.8||1702.8||0
1624362990000|2021-06-22 11:56:30|1703|1702.4|1703.6|1703.2|1703.6|1703.2|1702.8|1702.4|1212
1624363010000|2021-06-22 11:56:50||1703||1703.2||1703.2||1703|0
1624363020000|2021-06-22 11:57:00||1703||1703.2||1703.4||1703|1418
1624363030000|2021-06-22 11:57:10|1703.8|1703.4|1704|1703.6|1704.4|1703.8|1703.8|1703.4|13222
1624363050000|2021-06-22 11:57:30|1704.2|1703.8|1704.6|1704.2|1704.6|1704.4|1704.2|1703.8|2473
1624363060000|2021-06-22 11:57:40|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|2644
1624363070000|2021-06-22 11:57:50|||||||||100
1624363080000|2021-06-22 11:58:00|1704|1704|1704.8|1704.4|1704.8|1704.6|1704|1703.8|5248
1624363090000|2021-06-22 11:58:10|1705.4|1704.6|1705|1704.8|1705.4|1705|1705|1704.4|14088
1624363100000|2021-06-22 11:58:20|1704.8|1704.6|1704.6|1704.4|1704.8|1704.8|1704.4|1704.2|4743
1624363110000|2021-06-22 11:58:30|1704.8|1704.2|1705|1704.4|1705|1704.4|1704.8|1704.2|0
1624363120000|2021-06-22 11:58:40|1704.8|1704.2|1704.6|1704.2|1704.8|1704.2|1704.6|1704.2|4692
1624363130000|2021-06-22 11:58:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|1538
1624363150000|2021-06-22 11:59:10|1704.6|1704.2|1704.4|1703.8|1704.6|1704.2|1704|1703.6|3697
1624363160000|2021-06-22 11:59:20|1704.2|1703.6|1704.4|1703.8|1704.6|1704.2|1704|1703.6|6016
1624363170000|2021-06-22 11:59:30|1704.6|1704|1704.8|1704.4|1704.8|1704.6|1704.6|1704|2914
1624363180000|2021-06-22 11:59:40|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|300
1624363190000|2021-06-22 11:59:50|1704.8|1704.4|1705.4|1704.8|1705.4|1705|1704.6|1704.4|4286
1624363200000|2021-06-22 12:00:00|1705.2|1705|1705.4|1705|1705.4|1705|1705.2|1704.8|0
1624363210000|2021-06-22 12:00:10|1705.2|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|3485
1624363220000|2021-06-22 12:00:20||1705.2||1705||1705.2||1705|10
1624363230000|2021-06-22 12:00:30|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|3030
1624363240000|2021-06-22 12:00:40|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|4720
1624363260000|2021-06-22 12:01:00|||||||||355
1624363270000|2021-06-22 12:01:10|1704.2|1704.2|1704|1703.6|1704.2|1704.2|1704|1703.6|827
1624363280000|2021-06-22 12:01:20||1703.8||1703.8||1703.8||1703.8|0
1624363300000|2021-06-22 12:01:40|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|1986
1624363310000|2021-06-22 12:01:50|1704.2|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704.2|206
1624363320000|2021-06-22 12:02:00|1704.6||1704.4||1704.6||1704.4||0
1624363330000|2021-06-22 12:02:10|1704.6|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.4|2006
1624363340000|2021-06-22 12:02:20|1704.8||1705||1705||1704.8||0
1624363350000|2021-06-22 12:02:30|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|3124
1624363360000|2021-06-22 12:02:40||1704.4||1704.2||1704.4||1704.2|0
1624363380000|2021-06-22 12:03:00||1704.4||1704.4||1704.4||1704.4|0
1624363390000|2021-06-22 12:03:10|1704.4|1704.2|1705.2|1705|1705.2|1705|1704.4|1704.2|7970
1624363400000|2021-06-22 12:03:20|1705|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|678
1624363410000|2021-06-22 12:03:30|1705|1704.8|1705.2|1704.8|1705.2|1704.8|1705|1704.8|0
1624363420000|2021-06-22 12:03:40|1705|1704.6|1704.8|1704.2|1705.2|1704.6|1704.6|1704.2|9108
1624363430000|2021-06-22 12:03:50||1704.4||1704.6||1704.6||1704.4|0
1624363440000|2021-06-22 12:04:00|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|687
1624363450000|2021-06-22 12:04:10|1704.4|1704|1704.6|1704.2|1704.6|1704.4|1704.2|1704|4928
1624363460000|2021-06-22 12:04:20|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|2090
1624363470000|2021-06-22 12:04:30|1704.4|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|1416
1624363480000|2021-06-22 12:04:40|1704.8|1704.4|1705|1704.8|1705|1704.8|1704.8|1704.4|2302
1624363500000|2021-06-22 12:05:00|1705.2|1705|1705.6|1705.2|1705.6|1705.4|1705.2|1705|4779
1624363510000|2021-06-22 12:05:10|1705.4|1705.4|1705.2|1705|1705.4|1705.4|1705.2|1704.8|4957
1624363520000|2021-06-22 12:05:20||1704.8||1704.8||1704.8||1704.8|0
1624363530000|2021-06-22 12:05:30||1705||1704.8||1705||1704.8|105
1624363540000|2021-06-22 12:05:40|1705.4|1705|1705.6|1705.4|1705.8|1705.4|1705.4|1705|948
1624363550000|2021-06-22 12:05:50|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|5176
1624363560000|2021-06-22 12:06:00|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.2|1705|1843
1624363570000|2021-06-22 12:06:10|1705.8|1705.2|1705.8|1705.4|1706|1705.6|1705.8|1705.2|549
1624363580000|2021-06-22 12:06:20||1705.6||1705.4||1705.6||1705.4|1000
1624363600000|2021-06-22 12:06:40||1705.6||1705.6||1705.6||1705.6|0
1624363610000|2021-06-22 12:06:50|1705.6|1705.4|1705.2|1704.8|1705.6|1705.4|1705.2|1704.8|12420
1624363620000|2021-06-22 12:07:00|1705|1704.6|1705.2|1704.8|1705.2|1705|1704.8|1704.6|4991
1624363640000|2021-06-22 12:07:20|1705|1704.6|1704.2|1704|1705|1704.6|1704.2|1704|7653
1624363650000|2021-06-22 12:07:30|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|2000
1624363660000|2021-06-22 12:07:40|1704.4|1704|1704.4|1704|1704.4|1704|1704.2|1703.8|3484
1624363670000|2021-06-22 12:07:50|1704.6|1704.2|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|0
1624363680000|2021-06-22 12:08:00|1704.8|1704.4|1705.2|1704.8|1705.2|1704.8|1704.8|1704.4|3319
1624363690000|2021-06-22 12:08:10|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|176
1624363720000|2021-06-22 12:08:40|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.4|1009
1624363730000|2021-06-22 12:08:50||1704.8||1704.8||1704.8||1704.8|0
1624363740000|2021-06-22 12:09:00|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.8|1704.4|2289
1624363750000|2021-06-22 12:09:10|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|2494
1624363760000|2021-06-22 12:09:20||1704.2||1704.2||1704.2||1704.2|0
1624363770000|2021-06-22 12:09:30|1704.2|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|86
1624363780000|2021-06-22 12:09:40|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704.4|1704|2816
1624363790000|2021-06-22 12:09:50|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|990
1624363800000|2021-06-22 12:10:00|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|2375
1624363810000|2021-06-22 12:10:10|1704||1704||1704||1704||252
1624363820000|2021-06-22 12:10:20|1703.8|1703.6|1704.2|1703.8|1704.2|1703.8|1703.8|1703.6|0
1624363830000|2021-06-22 12:10:30|1704||1704||1704||1704||1772
1624363850000|2021-06-22 12:10:50|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|0
1624363860000|2021-06-22 12:11:00|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|1057
1624363870000|2021-06-22 12:11:10|1704.2|1704|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|208
1624363880000|2021-06-22 12:11:20|1704.4|1704|1704.4|1704|1704.4|1704|1704.4|1704|0
1624363900000|2021-06-22 12:11:40|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1703.8|1703.6|2793
1624363910000|2021-06-22 12:11:50||1703.6||1703.6||1703.8||1703.6|0
1624363920000|2021-06-22 12:12:00|1703.8|1703.8|1704|1703.6|1704.2|1703.8|1703.6|1703.4|5013
1624363930000|2021-06-22 12:12:10|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|1434
1624363940000|2021-06-22 12:12:20|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.4|30
1624363950000|2021-06-22 12:12:30|1704.2|1703.8|1703.6|1703.4|1704.2|1703.8|1703.6|1703.4|3598
1624363960000|2021-06-22 12:12:40|1703.4|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703.2|808
1624363980000|2021-06-22 12:13:00|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|2651
1624363990000|2021-06-22 12:13:10||1703.4||1703.4||1703.4||1703.4|0
1624364000000|2021-06-22 12:13:20|1703.8|1703.6|1703.8|1703.6|1704|1703.6|1703.8|1703.6|2328
1624364010000|2021-06-22 12:13:30|1704|1703.4|1703.8|1703.6|1704|1703.8|1703.8|1703.4|2292
1624364020000|2021-06-22 12:13:40||1703.4||1703.4||1703.4||1703.4|0
1624364030000|2021-06-22 12:13:50|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|132
1624364040000|2021-06-22 12:14:00|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|78
1624364050000|2021-06-22 12:14:10|1703.8|1703.4|1703.8|1703.6|1704|1703.6|1703.8|1703.4|5500
1624364060000|2021-06-22 12:14:20|1704|1703.8|1704.4|1704.2|1704.6|1704.2|1704|1703.8|2189
1624364070000|2021-06-22 12:14:30||1704||1704||1704||1704|0
1624364080000|2021-06-22 12:14:40|1704.6||1704.4||1704.6||1704.4||0
1624364100000|2021-06-22 12:15:00|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|1979
1624364130000|2021-06-22 12:15:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|20
1624364140000|2021-06-22 12:15:40|1704|1703.6|1703.6|1703.4|1704|1703.8|1703.6|1703.4|2230
1624364150000|2021-06-22 12:15:50|1703.4|1703.2|1703.8|1703.6|1703.8|1703.6|1703.4|1703.2|6018
1624364160000|2021-06-22 12:16:00||1703.4||1703.4||1703.4||1703.4|0
1624364170000|2021-06-22 12:16:10|1703.6|1703.2|1703.2|1703|1703.6|1703.2|1703.2|1703|1541
1624364180000|2021-06-22 12:16:20|1703.4|1702.8|1702.8|1702.4|1703.4|1702.8|1702.6|1702.4|1624
1624364190000|2021-06-22 12:16:30|1703|1702.6|1703|1702.6|1703|1702.8|1703|1702.6|0
1624364210000|2021-06-22 12:16:50||1702.4||1702.4||1702.4||1702.4|0
1624364220000|2021-06-22 12:17:00|1702.8|1702.6|1703.4|1703|1703.4|1703|1702.8|1702.6|7650
1624364230000|2021-06-22 12:17:10|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1702.8|1702.6|2448
1624364250000|2021-06-22 12:17:30|1703.2|1702.6|1703|1702.8|1703.2|1702.8|1702.8|1702.6|799
1624364260000|2021-06-22 12:17:40|1703.2|1703|1703.6|1703.2|1703.6|1703.4|1703.2|1703|3006
1624364270000|2021-06-22 12:17:50|1703.4|1703|1703.6|1703|1703.6|1703.2|1703.2|1703|2108
1624364280000|2021-06-22 12:18:00|1703.8|1703.2|1703.8|1703.4|1703.8|1703.6|1703.8|1703.2|1067
1624364290000|2021-06-22 12:18:10||1703.6||1703.4||1703.6||1703.4|0
1624364300000|2021-06-22 12:18:20|1703.6|1703.6|1703.6|1703.4|1703.6|1703.6|1703.6|1703.4|0
1624364310000|2021-06-22 12:18:30|1703.4|1703.2|1703.2|1702.8|1703.6|1703.4|1703.2|1702.8|4405
1624364320000|2021-06-22 12:18:40|1703.4|1703|1703.6|1703.2|1703.6|1703.4|1703.2|1703|1099
1624364330000|2021-06-22 12:18:50||1703.4||1703.4||1703.4||1703.4|0
1624364340000|2021-06-22 12:19:00|1703.8||1703.8||1703.8||1703.8||0
1624364370000|2021-06-22 12:19:30|1703.6|1703.6|1703.6|1703.4|1703.6|1703.6|1703.6|1703.4|1599
1624364400000|2021-06-22 12:20:00|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703|3164
1624364450000|2021-06-22 12:20:50|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|2340
1624364460000|2021-06-22 12:21:00|1703.8||1703.8||1703.8||1703.8||307
1624364470000|2021-06-22 12:21:10|1703.6|1703.6|1703.8|1703.4|1703.8|1703.6|1703.6|1703.4|3261
1624364480000|2021-06-22 12:21:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|2691
1624364490000|2021-06-22 12:21:30|1703.4|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.8|1324
1624364500000|2021-06-22 12:21:40||1703||1702.8||1703||1702.8|605
1624364520000|2021-06-22 12:22:00|1703.4|1703|1703.4|1703|1703.6|1703.4|1703.2|1703|2318
1624364530000|2021-06-22 12:22:10||1703.2||1703.2||1703.2||1703.2|0
1624364540000|2021-06-22 12:22:20|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|999
1624364590000|2021-06-22 12:23:10||1703.4||1703.4||1703.4||1703.2|1262
1624364600000|2021-06-22 12:23:20|1703.8|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.6|102
1624364630000|2021-06-22 12:23:50|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|0
1624364640000|2021-06-22 12:24:00|1704|1703.6|1703.8|1703.4|1704.2|1703.6|1703.8|1703.4|2679
1624364720000|2021-06-22 12:25:20|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|4290
1624364730000|2021-06-22 12:25:30||1703.2||1703.2||1703.2||1703.2|0
1624364750000|2021-06-22 12:25:50|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|949
1624364760000|2021-06-22 12:26:00|1704|1703.8|1704.4|1704|1704.4|1704|1704|1703.8|2706
1624364770000|2021-06-22 12:26:10|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.6|1740
1624364780000|2021-06-22 12:26:20||1703.6||1703.6||1703.6||1703.6|0
1624364790000|2021-06-22 12:26:30||1703.8||1703.8||1703.8||1703.8|295
1624364800000|2021-06-22 12:26:40|1704.2|1704|1704.2|1704|1704.4|1704|1704.2|1704|629
1624364810000|2021-06-22 12:26:50|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|2480
1624364820000|2021-06-22 12:27:00|1704|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|500
1624364830000|2021-06-22 12:27:10|1704||1704||1704||1704||0
1624364840000|2021-06-22 12:27:20|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|284
1624364850000|2021-06-22 12:27:30|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|2712
1624364860000|2021-06-22 12:27:40|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.4|1703|323
1624364880000|2021-06-22 12:28:00|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|3078
1624364900000|2021-06-22 12:28:20||1702.8||1702.6||1702.8||1702.6|0
1624364910000|2021-06-22 12:28:30|1702.8|1702.8|1702.2|1702|1703|1702.8|1702.2|1702|1546
1624364920000|2021-06-22 12:28:40|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.6|12699
1624364930000|2021-06-22 12:28:50|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|0
1624364940000|2021-06-22 12:29:00|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1701.8|502
1624364950000|2021-06-22 12:29:10||1701.8||1702||1702.2||1701.8|2336
1624364980000|2021-06-22 12:29:40|1702.2|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|323
1624365000000|2021-06-22 12:30:00|1701.6|1701.2|1702.6|1702.2|1702.6|1702.2|1701.6|1701.2|790
1624365010000|2021-06-22 12:30:10|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|0
1624365020000|2021-06-22 12:30:20|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.2|307
1624365030000|2021-06-22 12:30:30|1702.8|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.4|276
1624365040000|2021-06-22 12:30:40|1703|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|483
1624365060000|2021-06-22 12:31:00|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|0
1624365070000|2021-06-22 12:31:10|1703.4|1703|1703|1702.8|1703.4|1703|1703|1702.8|696
1624365080000|2021-06-22 12:31:20|1703.2||1703.2||1703.2||1703.2||0
1624365100000|2021-06-22 12:31:40|1703|1702.6|1702.6|1702.2|1703|1702.6|1702.6|1702.2|1698
1624365130000|2021-06-22 12:32:10|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|2361
1624365140000|2021-06-22 12:32:20|1702.6|1702.4|1702.8|1702.6|1703|1702.6|1702.6|1702.4|834
1624365150000|2021-06-22 12:32:30||1702.4||1702.4||1702.4||1702.4|0
1624365170000|2021-06-22 12:32:50||1702.6||1702.6||1702.6||1702.6|0
1624365180000|2021-06-22 12:33:00|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|1608
1624365190000|2021-06-22 12:33:10|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1702.8|6
1624365200000|2021-06-22 12:33:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|0
1624365210000|2021-06-22 12:33:30|1703.4|1703.4|1703.4|1703.2|1703.4|1703.4|1703.4|1703.2|1999
1624365220000|2021-06-22 12:33:40|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|988
1624365240000|2021-06-22 12:34:00|1703.8||1703.6||1703.8||1703.6||0
1624365250000|2021-06-22 12:34:10|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.6|0
1624365260000|2021-06-22 12:34:20|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|10061
1624365290000|2021-06-22 12:34:50|||||||||700
1624365310000|2021-06-22 12:35:10|1704|1703.6|1704|1703.4|1704|1703.6|1704|1703.4|822
1624365320000|2021-06-22 12:35:20||1703.6||1703.6||1703.6||1703.6|0
1624365330000|2021-06-22 12:35:30|1703.8||1703.8||1704||1703.8||1000
1624365360000|2021-06-22 12:36:00|1703.6|1703.4|1703.4|1703|1703.6|1703.4|1703.2|1703|5095
1624365370000|2021-06-22 12:36:10|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|422
1624365380000|2021-06-22 12:36:20|1703.8|1703.4|1704|1703.4|1704|1703.4|1703.8|1703.4|0
1624365390000|2021-06-22 12:36:30|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|326
1624365400000|2021-06-22 12:36:40|1703.8|1703.6|1703.4|1703|1703.8|1703.6|1703.4|1703|2949
1624365410000|2021-06-22 12:36:50|1703.2||1703.4||1703.4||1703.2||0
1624365420000|2021-06-22 12:37:00|1703.6|1703.2|1704|1703.6|1704|1703.8|1703.6|1703.2|1296
1624365430000|2021-06-22 12:37:10||1703.4||1703.6||1703.6||1703.4|0
1624365450000|2021-06-22 12:37:30|1703.8|1703.8|1704.2|1703.8|1704.2|1703.8|1703.8|1703.6|887
1624365460000|2021-06-22 12:37:40|1704.4|1704|1704.4|1704|1704.4|1704|1704.4|1704|0
1624365470000|2021-06-22 12:37:50|1704.2||1704.4||1704.4||1704.2||0
1624365480000|2021-06-22 12:38:00|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.8|1703.4|767
1624365490000|2021-06-22 12:38:10|1703.6|1703.6|1703.6|1703.2|1703.6|1703.6|1703.6|1703.2|7837
1624365500000|2021-06-22 12:38:20||1703||1703.2||1703.2||1703|0
1624365520000|2021-06-22 12:38:40|1703.4|1703.4|1703.8|1703.4|1704|1703.6|1703.4|1703.4|1746
1624365550000|2021-06-22 12:39:10|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703.4|1703|3357
1624365560000|2021-06-22 12:39:20|1703.6||1703.4||1703.6||1703.4||0
1624365570000|2021-06-22 12:39:30|1703.6|1703.2|1703.6|1703.4|1703.8|1703.4|1703.4|1703.2|209
1624365580000|2021-06-22 12:39:40||1703.2||1703.2||1703.2||1703.2|0
1624365590000|2021-06-22 12:39:50||1703.4||1703.4||1703.4||1703.4|0
1624365600000|2021-06-22 12:40:00|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703|506
1624365610000|2021-06-22 12:40:10|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|0
1624365620000|2021-06-22 12:40:20|||||||||75
1624365630000|2021-06-22 12:40:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|1303
1624365650000|2021-06-22 12:40:50|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1703|1073
1624365660000|2021-06-22 12:41:00|1703.2|1703.2|1703.4|1703|1703.6|1703.4|1703.2|1703|767
1624365670000|2021-06-22 12:41:10|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|0
1624365680000|2021-06-22 12:41:20|1703.4|1703|1703.2|1703|1703.4|1703|1703.2|1703|209
1624365700000|2021-06-22 12:41:40|1703.4|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|789
1624365710000|2021-06-22 12:41:50|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.2|1703|690
1624365720000|2021-06-22 12:42:00|1703.2|1703|1703.4|1703|1703.4|1703|1703|1702.8|14536
1624365740000|2021-06-22 12:42:20|1703.2|1703.2|1703.2|1703|1703.2|1703.2|1703.2|1703|3263
1624365750000|2021-06-22 12:42:30|1703|1702.8|1702.8|1702.6|1703.2|1703|1702.8|1702.6|6187
1624365760000|2021-06-22 12:42:40|1703|1702.8|1703|1702.8|1703.2|1703|1703|1702.8|1550
1624365770000|2021-06-22 12:42:50||1702.6||1702.8||1702.8||1702.6|0
1624365780000|2021-06-22 12:43:00||1702.6||1702.6||1702.6||1702.6|0
1624365820000|2021-06-22 12:43:40|1703.2|1702.8|1703.4|1703|1703.4|1703|1703|1702.6|2707
1624365830000|2021-06-22 12:43:50|1703.2|1703.2|1703.2|1703|1703.2|1703.2|1703.2|1703|748
1624365840000|2021-06-22 12:44:00|1703.4|1702.8|1703.6|1703.2|1703.6|1703.2|1703.4|1702.8|536
1624365860000|2021-06-22 12:44:20|1703.4|1703|1703.8|1703.4|1703.8|1703.4|1703|1702.8|1891
1624365870000|2021-06-22 12:44:30|1704|1703.6|1704|1703.8|1704|1703.8|1704|1703.6|0
1624365880000|2021-06-22 12:44:40|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|586
1624365890000|2021-06-22 12:44:50|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|0
1624365900000|2021-06-22 12:45:00|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|187
1624365910000|2021-06-22 12:45:10|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.2|1704|1094
1624365920000|2021-06-22 12:45:20||1704||1704||1704||1704|0
1624365930000|2021-06-22 12:45:30|1704.2|1703.8|1704|1703.8|1704.4|1703.8|1704|1703.8|1893
1624365940000|2021-06-22 12:45:40|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|1109
1624365950000|2021-06-22 12:45:50|1704.2||1704.2||1704.2||1704.2||0
1624365980000|2021-06-22 12:46:20|1704.4|1704|1704.4|1704|1704.4|1704|1704.4|1704|200
1624366020000|2021-06-22 12:47:00|1704.6|1704.2|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|4591
1624366030000|2021-06-22 12:47:10|1704.4|1704|1704.2|1704|1704.4|1704|1704|1703.8|7290
1624366040000|2021-06-22 12:47:20||1703.8||1703.8||1703.8||1703.8|0
1624366070000|2021-06-22 12:47:50||1704||1704||1704||1704|0
1624366080000|2021-06-22 12:48:00|1704.4||1704.4||1704.4||1704.4||1603
1624366090000|2021-06-22 12:48:10|1704.2|1703.8|1704.4|1704.2|1704.4|1704.2|1704.2|1703.8|432
1624366100000|2021-06-22 12:48:20|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|535
1624366110000|2021-06-22 12:48:30|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|6737
1624366120000|2021-06-22 12:48:40|1704.8|1704.6|1705|1704.8|1705.2|1704.8|1704.8|1704.6|4765
1624366130000|2021-06-22 12:48:50|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|1150
1624366140000|2021-06-22 12:49:00|1705|1704.6|1704.8|1704.6|1705|1704.8|1704.6|1704.4|1439
1624366160000|2021-06-22 12:49:20|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|2
1624366170000|2021-06-22 12:49:30|1704.4|1704|1704.4|1704|1704.4|1704|1704.2|1704|2264
1624366200000|2021-06-22 12:50:00|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.6|21663
1624366210000|2021-06-22 12:50:10|1703.8||1703.8||1703.8||1703.8||0
1624366240000|2021-06-22 12:50:40|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|613
1624366250000|2021-06-22 12:50:50|1703.4|1703|1702.2|1702|1703.4|1703|1702.2|1702|33722
1624366260000|2021-06-22 12:51:00|1702.4|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702.2|1129
1624366270000|2021-06-22 12:51:10|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.6|1702.4|9687
1624366300000|2021-06-22 12:51:40|1702.8|1702.8|1702.8|1702.6|1703.2|1702.8|1702.8|1702.6|3174
1624366310000|2021-06-22 12:51:50|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|17
1624366320000|2021-06-22 12:52:00||1702.6||1702.6||1702.6||1702.6|0
1624366330000|2021-06-22 12:52:10|1703|1702.4|1702.6|1702.2|1703|1702.4|1702.4|1702|2941
1624366340000|2021-06-22 12:52:20|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|5000
1624366350000|2021-06-22 12:52:30|1703.2||1703.2||1703.2||1703.2||0
1624366360000|2021-06-22 12:52:40|1703||1703.2||1703.2||1703||0
1624366370000|2021-06-22 12:52:50|1703|1702.4|1702.8|1702.4|1703.2|1702.4|1702.8|1702.4|0
1624366380000|2021-06-22 12:53:00|1702.6|1702.2|1702.2|1701.8|1702.6|1702.2|1702.2|1701.8|876
1624366390000|2021-06-22 12:53:10|1702|1702|1702|1701.6|1702|1702|1702|1701.6|12
1624366410000|2021-06-22 12:53:30||1701.8||1701.6||1701.8||1701.6|0
1624366420000|2021-06-22 12:53:40|1701.8|1701.8|1702.4|1701.8|1702.4|1702|1701.8|1701.8|786
1624366430000|2021-06-22 12:53:50||1702||1702.2||1702.2||1702|0
1624366440000|2021-06-22 12:54:00|1702.6|1702.4|1703|1702.4|1703|1702.4|1702.6|1702.4|404
1624366450000|2021-06-22 12:54:10||1702.6||1702.6||1702.6||1702.6|0
1624366460000|2021-06-22 12:54:20|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|0
1624366480000|2021-06-22 12:54:40|1703|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|7635
1624366490000|2021-06-22 12:54:50|1703.4|1703|1703|1702.6|1703.4|1703|1703|1702.6|2498
1624366500000|2021-06-22 12:55:00|1703.2|1702.8|1703.4|1703|1703.6|1703.2|1703.2|1702.8|12
1624366510000|2021-06-22 12:55:10|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|200
1624366520000|2021-06-22 12:55:20|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|211
1624366550000|2021-06-22 12:55:50|1704.2|1704|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|878
1624366570000|2021-06-22 12:56:10|1704|1703.6|1703.6|1703.4|1704|1703.6|1703.6|1703.4|1818
1624366580000|2021-06-22 12:56:20|1703.4|1703.2|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|405
1624366590000|2021-06-22 12:56:30||1703.6||1703.2||1703.6||1703.2|10
1624366610000|2021-06-22 12:56:50||1703.4||1703.6||1703.6||1703.4|48
1624366620000|2021-06-22 12:57:00|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|1006
1624366630000|2021-06-22 12:57:10||1703.4||1703.2||1703.4||1703.2|0
1624366640000|2021-06-22 12:57:20|1703.4|1703|1703.6|1703|1703.6|1703|1703|1702.8|2052
1624366660000|2021-06-22 12:57:40|1703.8|1703.2|1704|1703.6|1704.2|1703.8|1703.8|1703.2|3383
1624366670000|2021-06-22 12:57:50|1704.2|1703.8|1704.4|1704|1704.4|1704|1704.2|1703.8|7
1624366680000|2021-06-22 12:58:00|1704.6|1704.2|1704.8|1704.2|1704.8|1704.4|1704.6|1704.2|966
1624366700000|2021-06-22 12:58:20|1705|1704.4|1704.8|1704.6|1705.2|1704.8|1704.8|1704.4|1165
1624366710000|2021-06-22 12:58:30|||||||||600
1624366720000|2021-06-22 12:58:40|1704.6|1704.4|1704.6|1704.4|1704.6|1704.6|1704.6|1704.4|748
1624366730000|2021-06-22 12:58:50|1704.8|1704.6|1704.8|1704.4|1705|1704.6|1704.6|1704.4|2961
1624366740000|2021-06-22 12:59:00|1704.6|1704.6|1704.8|1704.4|1705|1704.6|1704.4|1704.2|8234
1624366750000|2021-06-22 12:59:10|1705|1704.6|1705|1704.6|1705.2|1705|1704.6|1704.4|9860
1624366780000|2021-06-22 12:59:40|1704.8|1704.8|1704.8|1704.6|1704.8|1704.8|1704.8|1704.4|1000
1624366790000|2021-06-22 12:59:50|1705|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|872
1624366800000|2021-06-22 13:00:00|1704.8|1704.4|1704.8|1704.2|1704.8|1704.4|1704.6|1704.2|702
1624366810000|2021-06-22 13:00:10|1704.6|1704|1703.8|1703.4|1704.6|1704|1703.8|1703.4|794
1624366820000|2021-06-22 13:00:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|4158
1624366840000|2021-06-22 13:00:40|1703.4|1703|1703|1702.8|1703.4|1703|1703|1702.8|1065
1624366850000|2021-06-22 13:00:50|1702.8|1702.6|1703.2|1702.6|1703.2|1702.8|1702.8|1702.4|1152
1624366860000|2021-06-22 13:01:00|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|0
1624366870000|2021-06-22 13:01:10|1703.2|1702.8|1703.2|1703|1703.2|1703|1703.2|1702.8|160
1624366880000|2021-06-22 13:01:20|1703.4|1703.2|1704|1703.6|1704|1703.6|1703.4|1703.2|134
1624366890000|2021-06-22 13:01:30|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.4|1703|2710
1624366900000|2021-06-22 13:01:40|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.8|1703.2|0
1624366910000|2021-06-22 13:01:50||1703.6||1703.4||1703.6||1703.4|38
1624366920000|2021-06-22 13:02:00|1704|1703.6|1704.4|1704|1704.4|1704|1704|1703.6|273
1624366930000|2021-06-22 13:02:10||1703.8||1703.8||1703.8||1703.8|0
1624366940000|2021-06-22 13:02:20||1704||1704||1704||1704|0
1624366970000|2021-06-22 13:02:50|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|2316
1624366980000|2021-06-22 13:03:00|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|0
1624366990000|2021-06-22 13:03:10|1703.6|1703.2|1703.4|1702.8|1703.6|1703.2|1703.4|1702.8|632
1624367000000|2021-06-22 13:03:20|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|0
1624367010000|2021-06-22 13:03:30|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1703.2|1702.6|2040
1624367020000|2021-06-22 13:03:40|1703.2|1702.6|1702.6|1702.2|1703.2|1702.6|1702.4|1702.2|803
1624367030000|2021-06-22 13:03:50|1702.8|1702.4|1703|1702.4|1703|1702.6|1702.8|1702.4|7
1624367040000|2021-06-22 13:04:00|1703.2|1702.6|1703|1702.4|1703.2|1702.8|1703|1702.4|0
1624367050000|2021-06-22 13:04:10|1703.2|1702.6|1703.6|1703.2|1703.6|1703.2|1703.2|1702.6|941
1624367070000|2021-06-22 13:04:30|1703.4||1703.4||1703.4||1703.4||200
1624367080000|2021-06-22 13:04:40|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|0
1624367090000|2021-06-22 13:04:50|1703.4|1703.2|1703.8|1703.4|1703.8|1703.4|1703.4|1703.2|638
1624367130000|2021-06-22 13:05:30|1703.6|1703.6|1704|1703.8|1704|1703.8|1703.6|1703.4|3900
1624367140000|2021-06-22 13:05:40|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.4|583
1624367150000|2021-06-22 13:05:50||1703.8||1703.8||1703.8||1703.8|0
1624367160000|2021-06-22 13:06:00|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|2818
1624367170000|2021-06-22 13:06:10|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|1069
1624367180000|2021-06-22 13:06:20|1703.6|1703.2|1704.2|1703.8|1704.2|1704|1703.6|1703.2|3589
1624367190000|2021-06-22 13:06:30|1704|1703.6|1703.6|1703.4|1704|1703.8|1703.6|1703.4|1855
1624367200000|2021-06-22 13:06:40|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|1343
1624367220000|2021-06-22 13:07:00|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.4|1703.2|1068
1624367230000|2021-06-22 13:07:10|1704|1703.8|1703.6|1703.2|1704.2|1703.8|1703.6|1703.2|2092
1624367240000|2021-06-22 13:07:20|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|0
1624367250000|2021-06-22 13:07:30|1703.8|1703.4|1703.6|1703.2|1704|1703.6|1703.6|1703.2|2302
1624367260000|2021-06-22 13:07:40|1703.8|1703.4|1703.8|1703.2|1703.8|1703.6|1703.6|1703.2|1379
1624367270000|2021-06-22 13:07:50|1703.6||1703.8||1703.8||1703.6||0
1624367280000|2021-06-22 13:08:00|1703.6|1703|1703.6|1703|1703.6|1703.4|1703.2|1703|10937
1624367290000|2021-06-22 13:08:10|1703.4|1703.2|1703.4|1703|1703.6|1703.2|1703.2|1702.8|12786
1624367300000|2021-06-22 13:08:20|1703.6|1703.2|1703.8|1703.4|1704|1703.6|1703.6|1703.2|1961
1624367320000|2021-06-22 13:08:40|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1000
1624367330000|2021-06-22 13:08:50|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.4|1147
1624367350000|2021-06-22 13:09:10|1703.8|1703.4|1703.8|1703.4|1704|1703.6|1703.8|1703.4|762
1624367360000|2021-06-22 13:09:20|1703.6|1703.2|1704|1703.6|1704|1703.8|1703.6|1703.2|1434
1624367370000|2021-06-22 13:09:30||1703.4||1703.6||1703.6||1703.4|0
1624367380000|2021-06-22 13:09:40|1703.8|1703.4|1703.6|1703.2|1703.8|1703.6|1703.6|1703.2|5198
1624367390000|2021-06-22 13:09:50|1703.4|1703|1703.4|1703|1703.4|1703|1703.4|1703|203
1624367400000|2021-06-22 13:10:00|1703.2|1703.2|1703.6|1703.2|1703.6|1703.2|1703.2|1703.2|458
1624367420000|2021-06-22 13:10:20|1703.8|1703.4|1704|1703.6|1704.2|1703.8|1703.8|1703.4|1158
1624367430000|2021-06-22 13:10:30|1704.2|1703.8|1704|1703.8|1704.2|1704|1704|1703.8|3047
1624367440000|2021-06-22 13:10:40|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.4|961
1624367450000|2021-06-22 13:10:50||1703.4||1703.4||1703.4||1703.4|0
1624367460000|2021-06-22 13:11:00|1704.2|1703.6|1704.2|1703.8|1704.2|1704|1704.2|1703.6|0
1624367500000|2021-06-22 13:11:40|1704|1704|1704.6|1704.4|1704.6|1704.4|1704|1704|2474
1624367510000|2021-06-22 13:11:50|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704.2|624
1624367530000|2021-06-22 13:12:10|1704.8|1704.4|1704.8|1704.6|1704.8|1704.6|1704.8|1704.4|0
1624367540000|2021-06-22 13:12:20|1704.6|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|3006
1624367550000|2021-06-22 13:12:30|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|453
1624367560000|2021-06-22 13:12:40|1704||1704||1704||1704||0
1624367580000|2021-06-22 13:13:00|1704.2|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|680
1624367600000|2021-06-22 13:13:20|1704.2|1703.8|1703.6|1703.2|1704.2|1703.8|1703.6|1703.2|2230
1624367610000|2021-06-22 13:13:30|1703.8|1703.4|1703.6|1703.4|1703.8|1703.6|1703.2|1702.8|12419
1624367620000|2021-06-22 13:13:40|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|142
1624367630000|2021-06-22 13:13:50|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|1155
1624367640000|2021-06-22 13:14:00|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|0
1624367650000|2021-06-22 13:14:10|1703|1703|1703.2|1703|1703.2|1703|1703|1702.8|580
1624367660000|2021-06-22 13:14:20|1703.4|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703|0
1624367670000|2021-06-22 13:14:30|1703.6||1703.6||1703.6||1703.6||0
1624367680000|2021-06-22 13:14:40||1703.4||1703.4||1703.4||1703.4|0
1624367690000|2021-06-22 13:14:50|||||||||295
1624367700000|2021-06-22 13:15:00|1703.8||1703.8||1703.8||1703.8||0
1624367720000|2021-06-22 13:15:20|1703.6|1703.2|1703.2|1703|1703.6|1703.2|1703.2|1703|3343
1624367750000|2021-06-22 13:15:50|1703.4|1703.2|1703.2|1702.8|1703.4|1703.2|1703|1702.8|1107
1624367790000|2021-06-22 13:16:30|1703||1703||1703||1703||450
1624367800000|2021-06-22 13:16:40|1702.8|1702.6|1704|1703.6|1704|1703.6|1702.8|1702.6|2850
1624367820000|2021-06-22 13:17:00||1703.4||1703.4||1703.6||1703.4|0
1624367830000|2021-06-22 13:17:10||1703.6||1703.8||1703.8||1703.4|0
1624367840000|2021-06-22 13:17:20||1703.6||1703.6||1703.6||1703.6|289
1624367850000|2021-06-22 13:17:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|2460
1624367860000|2021-06-22 13:17:40|1704|1703.6|1704|1703.6|1704|1703.8|1703.6|1703.4|1253
1624367870000|2021-06-22 13:17:50|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|999
1624367880000|2021-06-22 13:18:00|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|0
1624367890000|2021-06-22 13:18:10||1703.4||1703.4||1703.4||1703.4|0
1624367900000|2021-06-22 13:18:20|1704.2|1703.6|1704.4|1704|1704.6|1704.2|1704.2|1703.6|2242
1624367910000|2021-06-22 13:18:30|1704.2||1704.4||1704.4||1704.2||90
1624367920000|2021-06-22 13:18:40|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|718
1624367930000|2021-06-22 13:18:50||1703.4||1703.4||1703.4||1703.4|0
1624367950000|2021-06-22 13:19:10||1703.6||1703.8||1703.8||1703.6|1068
1624367960000|2021-06-22 13:19:20||1703.6||1703.6||1703.6||1703.6|0
1624367970000|2021-06-22 13:19:30|1703.8||1703.8||1703.8||1703.8||0
1624367980000|2021-06-22 13:19:40|1703.6|1703.4|1703.6|1703.4|1703.8|1703.6|1703.4|1703.2|4719
1624367990000|2021-06-22 13:19:50|1703.8|1703.6|1704.2|1703.8|1704.2|1704|1703.8|1703.4|8004
1624368000000|2021-06-22 13:20:00|1704.4|1704|1704.2|1703.8|1704.4|1704|1703.8|1703.6|1581
1624368010000|2021-06-22 13:20:10|1704|1703.6|1704.2|1703.8|1704.2|1704|1703.8|1703.6|3080
1624368050000|2021-06-22 13:20:50|1704|1704|1703.8|1703.4|1704|1704|1703.8|1703.4|2183
1624368060000|2021-06-22 13:21:00|1704|1703.6|1704|1703.8|1704|1703.8|1704|1703.6|978
1624368080000|2021-06-22 13:21:20|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1704|206
1624368090000|2021-06-22 13:21:30|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|2122
1624368100000|2021-06-22 13:21:40|1704.8||1704.8||1704.8||1704.8||0
1624368110000|2021-06-22 13:21:50|1705|1704.6|1705.2|1705|1705.2|1705|1705|1704.6|12581
1624368120000|2021-06-22 13:22:00|||||||||200
1624368130000|2021-06-22 13:22:10|1705|1704.8|1704.8|1704.4|1705|1704.8|1704.8|1704.4|1494
1624368140000|2021-06-22 13:22:20|1704.6|1704.6|1704.6|1704.2|1704.6|1704.6|1704.6|1704.2|13810
1624368150000|2021-06-22 13:22:30|1704.4|1704.4|1704.4|1704.2|1704.4|1704.4|1704.4|1704.2|495
1624368160000|2021-06-22 13:22:40|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|1149
1624368170000|2021-06-22 13:22:50|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|414
1624368180000|2021-06-22 13:23:00|1703.4|1703.2|1704|1703.6|1704|1703.8|1703.4|1703.2|3022
1624368200000|2021-06-22 13:23:20|1704.2|1703.4|1704.8|1704.4|1704.8|1704.4|1704.2|1703.4|679
1624368210000|2021-06-22 13:23:30|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|162
1624368220000|2021-06-22 13:23:40|1704.6|1704.2|1705.2|1704.8|1705.2|1705|1704.6|1704.2|3275
1624368230000|2021-06-22 13:23:50|1705|1704.6|1705|1704.8|1705.2|1704.8|1705|1704.6|1064
1624368240000|2021-06-22 13:24:00|1705.2||1705.2||1705.2||1705.2||173
1624368260000|2021-06-22 13:24:20|1705|1705|1705.2|1704.8|1705.2|1705|1705|1704.8|206
1624368270000|2021-06-22 13:24:30|1705.4|1705|1705.6|1705.2|1705.8|1705.6|1705.4|1705|8784
1624368280000|2021-06-22 13:24:40|1705.4|1705|1705.8|1705.4|1705.8|1705.4|1705.2|1705|2445
1624368290000|2021-06-22 13:24:50|||||||||117
1624368300000|2021-06-22 13:25:00|1705.6|1705.2|1704.8|1704.4|1705.6|1705.2|1704.8|1704.4|3659
1624368310000|2021-06-22 13:25:10|1705|1704.6|1706.2|1705.8|1706.2|1705.8|1704.8|1704.6|21148
1624368320000|2021-06-22 13:25:20|1706.4|1706|1706|1705.6|1706.4|1706|1705.8|1705.6|3639
1624368330000|2021-06-22 13:25:30|1706.2|1705.8|1706.2|1705.6|1706.2|1706|1706|1705.6|444
1624368350000|2021-06-22 13:25:50|1706|1705.4|1705.4|1705.2|1706|1705.6|1705.4|1705|13407
1624368360000|2021-06-22 13:26:00|1705.6|1705|1705.2|1704.6|1705.8|1705.6|1705.2|1704.6|4209
1624368370000|2021-06-22 13:26:10|1705.4|1704.8|1705.4|1705|1705.4|1705|1705.4|1704.8|0
1624368380000|2021-06-22 13:26:20|1705.6|1705.2|1705.8|1705.4|1706|1705.4|1705.6|1705.2|278
1624368390000|2021-06-22 13:26:30|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|2143
1624368400000|2021-06-22 13:26:40|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|796
1624368410000|2021-06-22 13:26:50|1705.8|1705.4|1706.2|1705.6|1706.2|1705.6|1705.8|1705.4|2500
1624368420000|2021-06-22 13:27:00|1706|1705.4|1705.8|1705.4|1706|1705.6|1705.8|1705.4|0
1624368430000|2021-06-22 13:27:10|1706|1705.6|1705.8|1705.6|1706.2|1705.8|1705.8|1705.6|3516
1624368450000|2021-06-22 13:27:30|1705.6|1705.4|1705.8|1705.4|1706|1705.8|1705.4|1705.2|6689
1624368460000|2021-06-22 13:27:40|1706|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.4|1445
1624368470000|2021-06-22 13:27:50|1705.6|1705.4|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|1410
1624368480000|2021-06-22 13:28:00|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.4|3099
1624368490000|2021-06-22 13:28:10|1705.8|1705.6|1705.8|1705.4|1706|1705.8|1705.6|1705.4|407
1624368500000|2021-06-22 13:28:20|1705.6|1705.2|1705.4|1705.2|1705.6|1705.2|1705.4|1705.2|1322
1624368510000|2021-06-22 13:28:30|1705.6|1705.4|1705.8|1705.4|1706|1705.6|1705.6|1705.4|2222
1624368520000|2021-06-22 13:28:40|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1704.8|2115
1624368530000|2021-06-22 13:28:50|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|300
1624368540000|2021-06-22 13:29:00|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.4|1705.2|3584
1624368560000|2021-06-22 13:29:20|1705.4||1705.4||1705.4||1705.4||0
1624368570000|2021-06-22 13:29:30|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|1081
1624368580000|2021-06-22 13:29:40|1705.6|1705.6|1705.6|1705.2|1705.6|1705.6|1705.4|1705.2|4302
1624368590000|2021-06-22 13:29:50|1705.4|1705|1705.8|1705.4|1705.8|1705.4|1705.2|1704.8|2534
1624368600000|2021-06-22 13:30:00|1706|1705.6|1703.2|1702.8|1707.6|1707.2|1703.2|1702.8|48914
1624368610000|2021-06-22 13:30:10|1703|1702.6|1703.8|1703.4|1704.4|1704|1702|1701.8|21424
1624368620000|2021-06-22 13:30:20|1703.6|1703.2|1703|1702.6|1703.6|1703.2|1702.2|1702|11585
1624368630000|2021-06-22 13:30:30|1702.8|1702.4|1703.6|1703.2|1703.8|1703.4|1702|1701.8|7150
1624368640000|2021-06-22 13:30:40|1703.8|1703.4|1705.2|1704.8|1705.2|1705|1703.6|1703.4|26252
1624368650000|2021-06-22 13:30:50|1705|1704.6|1704.8|1704.2|1706.2|1705.8|1704.6|1704.2|2298
1624368660000|2021-06-22 13:31:00|1704.6|1704.4|1705|1704.8|1705.2|1704.8|1704.4|1704|6436
1624368670000|2021-06-22 13:31:10|1705.2|1704.6|1706.2|1705.8|1706.4|1705.8|1705.2|1704.6|6486
1624368680000|2021-06-22 13:31:20|1706|1705.6|1703.2|1703|1706|1705.6|1703.2|1702.6|7225
1624368690000|2021-06-22 13:31:30|1703.4|1703.2|1702.6|1702.2|1704|1703.8|1702.4|1701.8|5138
1624368700000|2021-06-22 13:31:40|1702.4|1702|1702.6|1702.2|1703|1702.4|1702.4|1702|1545
1624368710000|2021-06-22 13:31:50|1702.8|1702.4|1702.2|1702|1703|1702.8|1702.2|1702|1150
1624368720000|2021-06-22 13:32:00|1702|1701.8|1702.4|1701.8|1702.4|1702|1701|1700.6|12504
1624368730000|2021-06-22 13:32:10|1702.6|1702|1702|1701.4|1703.2|1702.6|1701.4|1701|2676
1624368740000|2021-06-22 13:32:20|1702.2|1701.6|1702.6|1702.2|1702.6|1702.2|1702|1701.6|3199
1624368750000|2021-06-22 13:32:30|1702.8|1702.4|1703|1702.4|1704.8|1704.4|1702.8|1702.4|23037
1624368760000|2021-06-22 13:32:40|1702.8|1702.2|1702.8|1702.4|1703.2|1702.8|1702.6|1702|1
1624368770000|2021-06-22 13:32:50|1702.6|1702.2|1701.6|1701.2|1702.6|1702.2|1701.6|1701.2|4249
1624368780000|2021-06-22 13:33:00|1701.4|1701|1701.6|1701.2|1702.6|1702.2|1701.2|1700.6|5660
1624368790000|2021-06-22 13:33:10|1701.4|1701|1701.6|1701|1701.8|1701.2|1700.8|1700.2|13471
1624368800000|2021-06-22 13:33:20|1701.8|1701.2|1701.4|1701|1701.8|1701.6|1701.4|1701|324
1624368810000|2021-06-22 13:33:30|1701.2|1700.8|1702.6|1702|1702.8|1702.2|1701|1700.6|8681
1624368820000|2021-06-22 13:33:40|1702.4|1701.8|1701.4|1700.8|1702.4|1701.8|1701|1700.6|4238
1624368830000|2021-06-22 13:33:50|1701.2|1700.6|1699|1698.8|1701.2|1700.8|1699|1698.6|8326
1624368840000|2021-06-22 13:34:00|1698.8|1698.6|1697.6|1697.2|1699|1698.6|1697.4|1696.6|13075
1624368850000|2021-06-22 13:34:10|1697.4|1697|1695.4|1695.2|1697.8|1697.4|1695.4|1695|7939
1624368860000|2021-06-22 13:34:20|1695.6|1695.4|1697.4|1697|1697.6|1697.2|1695.6|1695.4|7939
1624368870000|2021-06-22 13:34:30|1697.6|1696.6|1698.4|1698|1698.6|1698.2|1696.4|1696|8667
1624368880000|2021-06-22 13:34:40|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698|1697.6|248
1624368890000|2021-06-22 13:34:50|1698.2|1697.8|1698.6|1698|1699|1698.6|1698|1697.4|5039
1624368900000|2021-06-22 13:35:00|1698.4|1697.8|1697.6|1697|1698.4|1697.8|1697.2|1696.8|9302
1624368910000|2021-06-22 13:35:10|1697.8|1696.8|1697|1696.2|1698.2|1697.8|1697|1696.2|6766
1624368920000|2021-06-22 13:35:20|1696.8|1696.4|1695.6|1695|1696.8|1696.6|1695.6|1695|8303
1624368930000|2021-06-22 13:35:30|1695.8|1695.2|1695.4|1695.2|1695.8|1695.4|1695.2|1695|7665
1624368940000|2021-06-22 13:35:40|1695.6|1695.4|1694.8|1694.2|1696|1695.4|1694.6|1694.2|22698
1624368950000|2021-06-22 13:35:50|1694.6|1694.4|1695.2|1694.8|1695.4|1695|1694.6|1694.4|5207
1624368960000|2021-06-22 13:36:00|1695.4|1695|1695.4|1694.8|1696.4|1695.8|1695|1694.4|10509
1624368970000|2021-06-22 13:36:10|1695.8|1695|1695.6|1695.2|1695.8|1695.2|1694.8|1694.4|45
1624368980000|2021-06-22 13:36:20|1695.4|1695|1696.4|1696|1696.6|1696.2|1695.2|1695|4433
1624368990000|2021-06-22 13:36:30|1696.2|1696.2|1697.2|1696.8|1697.6|1697.2|1696|1695.6|5380
1624369000000|2021-06-22 13:36:40|1697.4|1696.6|1697|1696.4|1697.4|1697|1697|1696.4|18941
1624369010000|2021-06-22 13:36:50|1697.2|1696.6|1697.4|1697|1697.4|1697.2|1697|1696.4|1314
1624369020000|2021-06-22 13:37:00|1697.6|1696.8|1697.4|1697|1698.4|1697.8|1697.4|1696.8|5600
1624369030000|2021-06-22 13:37:10|1697.2|1696.8|1697.4|1697|1697.6|1697.2|1697|1696.6|3391
1624369040000|2021-06-22 13:37:20|1697.2|1696.8|1698|1697.4|1698|1697.4|1697|1696.8|3288
1624369050000|2021-06-22 13:37:30|1698.2|1697.6|1697.2|1697|1698.4|1697.8|1697.2|1697|624
1624369060000|2021-06-22 13:37:40|1697|1696.8|1697.4|1696.8|1697.6|1697|1697|1696.6|7158
1624369070000|2021-06-22 13:37:50|1697.2|1697|1696.2|1695.6|1697.2|1697|1696.2|1695.6|4144
1624369080000|2021-06-22 13:38:00|1696|1695.4|1696.2|1695.8|1696.2|1695.8|1695.8|1695.2|3187
1624369090000|2021-06-22 13:38:10|1696.4|1695.6|1696.8|1696.4|1697.4|1697|1696.2|1695.6|1495
1624369100000|2021-06-22 13:38:20|1697|1696.6|1696.6|1696.2|1697.4|1697|1696.4|1696|4887
1624369110000|2021-06-22 13:38:30|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.6|1696.2|3561
1624369120000|2021-06-22 13:38:40|1696.8|1696.6|1697.6|1697.2|1697.6|1697.2|1696.6|1696.6|1237
1624369130000|2021-06-22 13:38:50|1697.4|1697.4|1697.6|1696.8|1698|1697.6|1696.8|1696.2|8077
1624369140000|2021-06-22 13:39:00|1697.4|1696.6|1697.2|1696.8|1697.4|1696.8|1696.8|1696.4|1526
1624369150000|2021-06-22 13:39:10|1697.4|1697|1697.8|1697.4|1698|1697.6|1697.4|1697|2074
1624369160000|2021-06-22 13:39:20|1697.6|1697.2|1697.2|1696.6|1697.6|1697.2|1697|1696.6|2160
1624369170000|2021-06-22 13:39:30|1697.4|1696.8|1698.4|1697.8|1698.6|1698|1697.4|1696.8|3334
1624369180000|2021-06-22 13:39:40|1698.2|1698|1699|1698.4|1699.2|1698.8|1698.2|1697.8|5985
1624369190000|2021-06-22 13:39:50|1699.2|1698.6|1699.8|1699.2|1699.8|1699.2|1699.2|1698.6|3005
1624369200000|2021-06-22 13:40:00|1699.6|1699.4|1700.4|1699.8|1700.6|1700.2|1699.6|1699|9949
1624369210000|2021-06-22 13:40:10|1700.2|1699.6|1698.8|1698.6|1700.2|1699.6|1698.8|1698.4|1330
1624369220000|2021-06-22 13:40:20|1699|1698.4|1699.6|1699.2|1699.6|1699.2|1698.6|1698|606
1624369230000|2021-06-22 13:40:30|1699.8|1699.4|1700|1699.4|1700|1699.6|1699.2|1699|1856
1624369240000|2021-06-22 13:40:40|1700.2|1699.6|1700.2|1699.8|1700.4|1700|1700.2|1699.6|2800
1624369250000|2021-06-22 13:40:50|1700|1699.6|1700.2|1699.6|1700.2|1699.6|1700|1699.6|200
1624369260000|2021-06-22 13:41:00|1700|1699.4|1699.2|1698.8|1700.2|1700|1699|1698.8|6496
1624369270000|2021-06-22 13:41:10|1699|1698.6|1699.4|1699|1699.6|1699.2|1699|1698.6|2843
1624369280000|2021-06-22 13:41:20|1699.6|1698.8|1699.4|1699|1699.6|1699.2|1699.4|1698.8|5
1624369290000|2021-06-22 13:41:30|1699.2|1698.8|1698|1697.4|1699.2|1698.8|1698|1697.4|1509
1624369300000|2021-06-22 13:41:40|1697.8|1697.6|1698.2|1697.8|1698.6|1698.2|1697.8|1697.4|6459
1624369310000|2021-06-22 13:41:50|1698|1697.6|1698.6|1698.2|1698.8|1698.4|1697.6|1697.2|2089
1624369320000|2021-06-22 13:42:00|1698.4|1698|1699.4|1698.8|1699.4|1698.8|1698|1697.8|4954
1624369330000|2021-06-22 13:42:10|1699|1699|1700|1699.6|1700|1699.8|1699|1699|700
1624369340000|2021-06-22 13:42:20|1699.8|1699.4|1700.6|1700|1700.6|1700|1699.6|1699.4|4882
1624369350000|2021-06-22 13:42:30|1700.8|1700.2|1701.2|1701|1701.4|1701.2|1700.6|1700.2|3074
1624369360000|2021-06-22 13:42:40|1701.6|1700.8|1701.4|1701|1702|1701.4|1701.4|1700.8|1426
1624369370000|2021-06-22 13:42:50|1701.2|1700.8|1701|1700.4|1701.4|1700.8|1700.6|1700|1773
1624369380000|2021-06-22 13:43:00|1700.8|1700.6|1700.8|1700.4|1701.2|1700.8|1700.2|1700|1915
1624369390000|2021-06-22 13:43:10|1701|1700.2|1701.2|1700.6|1701.2|1700.8|1701|1700.2|1234
1624369400000|2021-06-22 13:43:20|1701.4|1700.8|1701.4|1701.2|1701.8|1701.4|1701.2|1700.8|810
1624369410000|2021-06-22 13:43:30|1701.6|1701|1701.8|1701.4|1701.8|1701.4|1701.6|1700.8|493
1624369420000|2021-06-22 13:43:40|1701.6|1701.2|1701|1700.6|1701.6|1701.2|1701|1700.4|1996
1624369430000|2021-06-22 13:43:50|1700.8|1700.4|1700.6|1700|1702|1701.6|1700.4|1700|10045
1624369440000|2021-06-22 13:44:00|1700.4|1700.2|1701|1700.6|1701|1700.6|1700.2|1700|261
1624369450000|2021-06-22 13:44:10|1701.2|1700.8|1701.2|1700.4|1701.4|1701|1701|1700.4|3844
1624369460000|2021-06-22 13:44:20|1701|1700.2|1700.4|1700|1701|1700.4|1700.4|1700|735
1624369470000|2021-06-22 13:44:30|1700.6|1700.2|1701|1700.4|1701|1700.6|1700.6|1700.2|833
1624369480000|2021-06-22 13:44:40|1701.2|1700.6|1701.2|1700.6|1701.6|1701.2|1701.2|1700.6|8959
1624369490000|2021-06-22 13:44:50|1701.4|1700.8|1702.4|1702|1702.4|1702|1701.2|1700.8|700
1624369500000|2021-06-22 13:45:00|1702.2|1701.8|1703.8|1703.4|1703.8|1703.4|1702|1701.4|16451
1624369510000|2021-06-22 13:45:10|1704|1703.6|1704.6|1704.2|1704.8|1704.2|1704|1703.4|7176
1624369520000|2021-06-22 13:45:20|1704.4|1704|1704.2|1703.8|1704.6|1704.2|1704|1703.6|1628
1624369530000|2021-06-22 13:45:30|1704|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.4|628
1624369540000|2021-06-22 13:45:40|1704.2|1704|1704.6|1704.2|1704.8|1704.4|1704|1703.8|1018
1624369550000|2021-06-22 13:45:50|1704.4|1704|1704.6|1704.2|1704.6|1704.2|1704.2|1704|162
1624369560000|2021-06-22 13:46:00|1704.8|1704.4|1706.2|1705.8|1706.4|1705.8|1704.8|1704.4|11803
1624369570000|2021-06-22 13:46:10|1706.4|1706|1706.2|1705.6|1706.6|1706|1705.6|1705|3199
1624369580000|2021-06-22 13:46:20|1706|1706|1705.8|1705.2|1706.2|1706|1705.8|1705.2|1225
1624369590000|2021-06-22 13:46:30|1705.6|1705|1705.2|1704.8|1705.8|1705.4|1705.2|1704.8|85
1624369600000|2021-06-22 13:46:40|1705|1705|1705|1704.4|1705.2|1705|1704.6|1704|8513
1624369610000|2021-06-22 13:46:50|1704.8|1704.6|1705.2|1704.8|1705.2|1704.8|1704.8|1704.4|3333
1624369620000|2021-06-22 13:47:00|1705.4|1705|1704.6|1704.4|1705.4|1705|1704.6|1704.2|6471
1624369630000|2021-06-22 13:47:10|1704.8|1704.6|1705.2|1704.6|1705.4|1705.2|1704.8|1704.6|3812
1624369640000|2021-06-22 13:47:20|1705|1704.8|1705|1704.4|1705.4|1705|1704.8|1704.4|3060
1624369650000|2021-06-22 13:47:30|1705.2|1704.6|1705.2|1704.6|1705.8|1705.4|1705|1704.6|3139
1624369660000|2021-06-22 13:47:40|1705|1704.4|1704.6|1704.2|1705.2|1704.8|1704.2|1704|4280
1624369670000|2021-06-22 13:47:50|1704.4|1704|1704.2|1703.8|1704.6|1704|1704.2|1703.4|1581
1624369680000|2021-06-22 13:48:00|1704.4|1703.6|1704.6|1704|1705.2|1704.6|1703.8|1703|857
1624369690000|2021-06-22 13:48:10|1704.4|1704.2|1704.6|1704.2|1705|1704.4|1704.4|1704.2|2390
1624369700000|2021-06-22 13:48:20|1704.8|1704.4|1705.2|1704.8|1705.6|1705|1704.6|1704.2|10
1624369710000|2021-06-22 13:48:30|1705|1704.6|1705.2|1704.8|1705.4|1704.8|1704.6|1704.2|1539
1624369720000|2021-06-22 13:48:40|1705.4|1705|1706.2|1705.6|1706.6|1706|1705.4|1705|4369
1624369730000|2021-06-22 13:48:50|1706|1705.2|1706|1705.6|1706|1705.6|1705.6|1705.2|1247
1624369740000|2021-06-22 13:49:00|1706.2|1705.8|1707|1706.6|1707|1706.8|1706.2|1705.8|4228
1624369750000|2021-06-22 13:49:10|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.2|5781
1624369760000|2021-06-22 13:49:20|1706.6|1706.2|1706.4|1705.8|1706.6|1706.2|1705.6|1705.4|9714
1624369770000|2021-06-22 13:49:30|1706.2|1705.4|1705.4|1705|1706.2|1705.6|1704.8|1704.2|5919
1624369780000|2021-06-22 13:49:40|1705.2|1704.8|1705.2|1704.8|1705.6|1705|1704.8|1704.4|4246
1624369790000|2021-06-22 13:49:50|1705|1704.6|1705.8|1705.2|1706|1705.6|1704.8|1704.2|5892
1624369800000|2021-06-22 13:50:00|1705.6|1705|1705.6|1705.2|1705.8|1705.4|1705.2|1704.8|2529
1624369810000|2021-06-22 13:50:10|1705.4|1705|1705.6|1705.2|1705.8|1705.2|1705.2|1704.8|0
1624369820000|2021-06-22 13:50:20|1705.8|1705.4|1705.4|1705.2|1706|1705.6|1705.2|1705|5100
1624369830000|2021-06-22 13:50:30|1705.2|1704.8|1704.2|1703.8|1705.2|1704.8|1704.2|1703.6|3530
1624369840000|2021-06-22 13:50:40|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1703.6|1703.2|7058
1624369850000|2021-06-22 13:50:50||1704||1703.6||1704||1703.6|0
1624369860000|2021-06-22 13:51:00|1704|1703.4|1702.4|1701.8|1704|1703.4|1702.4|1701.8|6753
1624369870000|2021-06-22 13:51:10|1702.2|1701.6|1703|1702.6|1703.4|1702.8|1702|1701.4|4903
1624369880000|2021-06-22 13:51:20|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.8|1702.2|466
1624369890000|2021-06-22 13:51:30|1703|1702.6|1703.6|1703|1703.6|1703.2|1702.8|1702.6|1344
1624369900000|2021-06-22 13:51:40|1703.8|1703.2|1703.6|1703.2|1704|1703.4|1703.4|1703|2348
1624369910000|2021-06-22 13:51:50|1703.4|1703.4|1702.8|1702.4|1703.4|1703.4|1702.8|1702.4|427
1624369920000|2021-06-22 13:52:00|1702.6|1702.2|1702.2|1701.8|1702.6|1702.4|1702.2|1701.6|2622
1624369930000|2021-06-22 13:52:10|1702.4|1702|1702.6|1702.4|1702.8|1702.6|1702.4|1702|2559
1624369940000|2021-06-22 13:52:20|1702.8|1702.6|1703.4|1703|1703.6|1703.2|1702.8|1702.4|3432
1624369950000|2021-06-22 13:52:30|1703.2|1702.8|1703.2|1702.8|1703.4|1702.8|1703.2|1702.6|0
1624369960000|2021-06-22 13:52:40|1703|1702.6|1703.2|1702.8|1703.2|1703|1702.8|1702.6|1303
1624369970000|2021-06-22 13:52:50|1703.4|1703|1704|1703.4|1704|1703.8|1703.4|1702.8|4070
1624369980000|2021-06-22 13:53:00|1704.2|1703.6|1703.8|1703.4|1704.2|1703.8|1703.6|1703.2|2003
1624369990000|2021-06-22 13:53:10|1704|1703.6|1704|1703.6|1704.2|1703.8|1703.8|1703.4|0
1624370000000|2021-06-22 13:53:20|1703.8|1703.8|1703.4|1703|1704|1703.8|1703.2|1702.8|5346
1624370010000|2021-06-22 13:53:30|1703.6|1703.2|1704.4|1704|1704.4|1704|1703.6|1703.2|2675
1624370020000|2021-06-22 13:53:40|1704.6|1704.2|1704|1703.8|1704.6|1704.2|1704|1703.8|2293
1624370030000|2021-06-22 13:53:50|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.6|1703.2|1520
1624370040000|2021-06-22 13:54:00|1703.8|1703.4|1703.4|1702.8|1703.8|1703.4|1703.2|1702.6|409
1624370050000|2021-06-22 13:54:10|1703.6|1703|1702.8|1702.6|1703.6|1703.2|1702.6|1702.2|3360
1624370060000|2021-06-22 13:54:20|1703|1702.8|1703.6|1703|1703.6|1703.2|1703|1702.8|710
1624370070000|2021-06-22 13:54:30|1703.4|1703.2|1703|1702.4|1703.4|1703.2|1702.8|1702.4|0
1624370080000|2021-06-22 13:54:40|1702.8|1702.2|1701.2|1700.8|1702.8|1702.2|1701.2|1700.8|7984
1624370090000|2021-06-22 13:54:50|1701.4|1701|1700.8|1700.6|1701.4|1701|1700.4|1700|3940
1624370100000|2021-06-22 13:55:00|1701|1700.4|1701.2|1700.8|1701.4|1701|1700.8|1700.4|2083
1624370110000|2021-06-22 13:55:10|1701.4|1701|1701.2|1701|1701.6|1701.2|1700.8|1700.6|1532
1624370120000|2021-06-22 13:55:20|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1700.4|1700|5374
1624370130000|2021-06-22 13:55:30|1701.4|1701|1701.4|1701|1701.6|1701.4|1701.4|1700.6|3011
1624370140000|2021-06-22 13:55:40|1701.6|1701.2|1701.4|1701|1702.4|1702|1701.4|1701|1742
1624370150000|2021-06-22 13:55:50|1701.6|1701.2|1702.4|1702|1702.4|1702|1701.6|1701|2765
1624370160000|2021-06-22 13:56:00|1702.6|1702.2|1702.6|1702.2|1703|1702.6|1702.2|1701.8|2646
1624370170000|2021-06-22 13:56:10|1702.4|1702|1702.2|1701.4|1702.4|1702|1702.2|1701.4|206
1624370180000|2021-06-22 13:56:20||1701.6||1701.6||1701.6||1701.6|0
1624370190000|2021-06-22 13:56:30|1702.4|1701.8|1702.6|1702.2|1702.6|1702.2|1702.4|1701.8|1006
1624370200000|2021-06-22 13:56:40|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|371
1624370210000|2021-06-22 13:56:50|1702.6|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|66
1624370220000|2021-06-22 13:57:00|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1624370230000|2021-06-22 13:57:10|1702.8|1702.4|1703.4|1703|1703.4|1703|1702.6|1702.4|4707
1624370240000|2021-06-22 13:57:20|1703.6|1702.8|1702.2|1701.8|1703.6|1702.8|1702.2|1701.8|3181
1624370250000|2021-06-22 13:57:30|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|300
1624370270000|2021-06-22 13:57:50|1702.4|1702|1702.4|1701.8|1702.4|1702|1702|1701.8|757
1624370280000|2021-06-22 13:58:00|1702.2|1701.6|1702|1701.6|1702.2|1701.6|1702|1701.4|865
1624370290000|2021-06-22 13:58:10|1701.8|1701.4|1702|1701.4|1702|1701.4|1701.8|1701.4|507
1624370300000|2021-06-22 13:58:20|1702.2|1701.6|1702.6|1702.2|1702.8|1702.2|1702.2|1701.6|1193
1624370310000|2021-06-22 13:58:30|1702.8|1702|1702.6|1702.2|1702.8|1702.2|1702.6|1702|990
1624370320000|2021-06-22 13:58:40|1702.8|1702.4|1702.8|1702.6|1703.2|1702.8|1702.8|1702.4|1836
1624370330000|2021-06-22 13:58:50|1703|1702.4|1703.4|1703|1703.4|1703|1702.8|1702.4|1795
1624370340000|2021-06-22 13:59:00|1703.2|1702.8|1703.4|1703|1703.4|1703|1703|1702.8|503
1624370350000|2021-06-22 13:59:10||1702.8||1702.8||1702.8||1702.8|0
1624370360000|2021-06-22 13:59:20|1703.2|1702.6|1703|1702.4|1703.2|1702.6|1703|1702.4|1156
1624370370000|2021-06-22 13:59:30|1703.2|1702.6|1703.4|1703|1703.4|1703|1703|1702.6|2139
1624370380000|2021-06-22 13:59:40|1703.6|1703.2|1703.4|1703|1703.8|1703.4|1703.4|1703|1009
1624370390000|2021-06-22 13:59:50|1703.2|1702.8|1703.2|1703|1703.6|1703|1703.2|1702.8|790
1624370400000|2021-06-22 14:00:00|1703.8||1703.6||1703.8||1703.2||368
1624370410000|2021-06-22 14:00:10|1703.4|1702.8|1703|1702.4|1703.4|1703|1703|1702.2|3609
1624370420000|2021-06-22 14:00:20|1702.8|1702.6|1703.6|1702.8|1703.6|1702.8|1702.8|1702.6|1068
1624370430000|2021-06-22 14:00:30|1703.4|1703|1702.8|1702.2|1703.4|1703.2|1702.6|1702|1679
1624370440000|2021-06-22 14:00:40|1703|1702.4|1704|1703.8|1704.2|1703.8|1703|1702.4|2369
1624370450000|2021-06-22 14:00:50|1704.2|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|100
1624370460000|2021-06-22 14:01:00|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.8|1703.4|604
1624370470000|2021-06-22 14:01:10|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|2371
1624370480000|2021-06-22 14:01:20|1703.2|1703.2|1702.8|1702.2|1703.2|1703.2|1702.8|1702.2|288
1624370490000|2021-06-22 14:01:30|1702.6|1702|1702|1701.8|1702.6|1702|1702|1701.6|1410
1624370500000|2021-06-22 14:01:40|1702.2||1702.2||1702.4||1702.2||2255
1624370510000|2021-06-22 14:01:50|1702.4|1701.6|1701.4|1701|1702.6|1701.8|1701.4|1700.8|1485
1624370520000|2021-06-22 14:02:00|1701.2|1700.8|1701.2|1700.6|1701.2|1700.8|1700.8|1700.6|2405
1624370530000|2021-06-22 14:02:10|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.6|442
1624370540000|2021-06-22 14:02:20|1701.2||1701.4||1701.4||1701.2||0
1624370550000|2021-06-22 14:02:30|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.4|1505
1624370560000|2021-06-22 14:02:40|1700.6|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700|887
1624370570000|2021-06-22 14:02:50|1700.8|1700.4|1701|1700.8|1701.2|1700.8|1700.8|1700.4|1270
1624370580000|2021-06-22 14:03:00|1701.4|1701|1701.8|1701.6|1702|1701.6|1701.4|1701|2388
1624370590000|2021-06-22 14:03:10|1702|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.8|1024
1624370600000|2021-06-22 14:03:20|1702|1701.6|1702|1701.6|1702.2|1701.8|1701.8|1701.6|1355
1624370610000|2021-06-22 14:03:30|1702.2|1701.8|1702.2|1701.8|1702.4|1701.8|1702|1701.6|300
1624370620000|2021-06-22 14:03:40|1702.4|1702|1701.6|1701.2|1702.4|1702|1701.6|1701.2|3710
1624370630000|2021-06-22 14:03:50|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|633
1624370640000|2021-06-22 14:04:00|1701.6|1701.4|1701.2|1701|1701.8|1701.6|1701|1700.6|2773
1624370650000|2021-06-22 14:04:10|1701.4|1701.2|1701.4|1701|1701.6|1701.2|1701.2|1701|207
1624370660000|2021-06-22 14:04:20|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.4|2452
1624370670000|2021-06-22 14:04:30|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|1037
1624370680000|2021-06-22 14:04:40|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|2045
1624370690000|2021-06-22 14:04:50|1701.2|1700.8|1701.8|1701.4|1701.8|1701.4|1701.2|1700.8|958
1624370700000|2021-06-22 14:05:00|1702|1701.6|1703.4|1703|1703.4|1703|1702|1701.6|806
1624370710000|2021-06-22 14:05:10|1703.2|1703.2|1703.2|1703|1703.6|1703.2|1703.2|1703|3134
1624370720000|2021-06-22 14:05:20|1703|1702.8|1703.4|1702.8|1703.4|1703|1702.8|1702.4|5058
1624370730000|2021-06-22 14:05:30|1703.6|1703|1703.6|1703|1703.8|1703.4|1703.6|1703|781
1624370740000|2021-06-22 14:05:40|1703.8|1703.2|1702.4|1702|1703.8|1703.2|1702.4|1702|1559
1624370750000|2021-06-22 14:05:50|1702.6|1702.2|1701.8|1701.6|1702.8|1702.6|1701.8|1701.6|4752
1624370760000|2021-06-22 14:06:00|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|2832
1624370770000|2021-06-22 14:06:10|1701.2|1700.8|1701|1700.4|1701.6|1701.2|1700.8|1700.4|15240
1624370780000|2021-06-22 14:06:20|1700.8|1700|1700.2|1699.8|1700.8|1700.2|1699.8|1699.4|3877
1624370790000|2021-06-22 14:06:30|1700|1700|1700.4|1700|1700.4|1700|1700|1699.6|0
1624370800000|2021-06-22 14:06:40|1700.6|1700.2|1700.6|1700.2|1700.8|1700.6|1700.4|1700|2470
1624370810000|2021-06-22 14:06:50|1700.8|1700.4|1703|1702.4|1703|1702.6|1700.8|1700.4|5482
1624370820000|2021-06-22 14:07:00|1703.2|1702.6|1704.4|1704|1704.4|1704.2|1703.2|1702.6|3529
1624370830000|2021-06-22 14:07:10|1704.6|1704.2|1704.6|1704.2|1705.2|1704.8|1704.6|1704|6800
1624370840000|2021-06-22 14:07:20|1704.4|1704|1704|1703.4|1704.4|1704|1704|1703.4|916
1624370850000|2021-06-22 14:07:30|1703.8|1703.2|1703.6|1703.2|1703.8|1703.2|1702.8|1702.4|20138
1624370860000|2021-06-22 14:07:40|1703.4|1703|1703|1702.8|1703.4|1703.2|1702.8|1702.2|9733
1624370870000|2021-06-22 14:07:50|1702.8|1702.6|1703.6|1703|1703.6|1703.2|1702.8|1702.4|5136
1624370880000|2021-06-22 14:08:00|1703.8|1703.2|1703.6|1703.2|1704|1703.6|1703.6|1702.8|920
1624370890000|2021-06-22 14:08:10|1703.8|1703.4|1703.2|1702.8|1704.4|1704|1703.2|1702.8|3722
1624370900000|2021-06-22 14:08:20|1703.4|1703|1704|1703.4|1704|1703.4|1703.4|1703|1583
1624370910000|2021-06-22 14:08:30|1704.2|1703.6|1704.4|1704|1704.6|1704|1704|1703.6|2751
1624370920000|2021-06-22 14:08:40|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.4|2309
1624370930000|2021-06-22 14:08:50|1703.8|1703.4|1703.6|1703.4|1704|1703.6|1703.4|1703.2|2051
1624370940000|2021-06-22 14:09:00|1703.4|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703|352
1624370950000|2021-06-22 14:09:10|1703.6|1703|1704.2|1703.8|1704.4|1704|1703.6|1702.8|6685
1624370960000|2021-06-22 14:09:20|1704|1703.6|1704.4|1704|1704.4|1704|1704|1703.6|2988
1624370970000|2021-06-22 14:09:30|1704.6|1704.2|1704.4|1704.2|1705|1704.4|1704.4|1704.2|140
1624370980000|2021-06-22 14:09:40|1704.6||1704.6||1704.6||1704.6||0
1624370990000|2021-06-22 14:09:50|1704.4|1704.4|1704|1703.6|1704.4|1704.4|1704|1703.6|5058
1624371000000|2021-06-22 14:10:00|1704.2|1703.8|1705.6|1705.2|1705.6|1705.2|1704|1703.8|10391
1624371010000|2021-06-22 14:10:10|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.2|1705|952
1624371020000|2021-06-22 14:10:20||1705||1705||1705.2||1705|0
1624371030000|2021-06-22 14:10:30|1705.8|1705.2|1706|1705.4|1706|1705.6|1705.8|1705|206
1624371040000|2021-06-22 14:10:40|1705.8|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705|1447
1624371050000|2021-06-22 14:10:50|1705.6|1705.2|1706|1705.6|1706|1705.6|1705.4|1705.2|206
1624371060000|2021-06-22 14:11:00|1705.8|1705.8|1705.4|1705.2|1705.8|1705.8|1705.2|1705|4476
1624371070000|2021-06-22 14:11:10|1705.6|1705.4|1705.8|1705.2|1706|1705.4|1705.6|1705.2|206
1624371080000|2021-06-22 14:11:20|1705.6|1705|1705.2|1705|1705.6|1705|1705.2|1705|782
1624371090000|2021-06-22 14:11:30|1705.4|1705.2|1706|1705.6|1706|1705.6|1705.4|1705|746
1624371100000|2021-06-22 14:11:40|1706.2|1705.8|1706.2|1705.6|1706.6|1706|1706.2|1705.6|2159
1624371110000|2021-06-22 14:11:50|1706|1705.8|1706|1705.6|1706|1705.8|1706|1705.6|300
1624371120000|2021-06-22 14:12:00|1705.8|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|2044
1624371130000|2021-06-22 14:12:10|1706|1705.8|1706.2|1706|1707|1706.6|1706|1705.8|1940
1624371140000|2021-06-22 14:12:20||1705.8||1705.8||1705.8||1705.8|216
1624371150000|2021-06-22 14:12:30||1706||1705.8||1706||1705.8|766
1624371160000|2021-06-22 14:12:40|1706.4|1706|1706.8|1706.2|1706.8|1706.2|1706.4|1706|957
1624371170000|2021-06-22 14:12:50|1706.6|1706|1707|1706.8|1707|1706.8|1706.2|1705.8|5170
1624371180000|2021-06-22 14:13:00|1707.2|1706.6|1706.2|1705.6|1707.2|1707|1706|1705.6|6889
1624371190000|2021-06-22 14:13:10|1706.4|1705.8|1706.2|1706|1706.6|1706.4|1706|1705.6|2335
1624371200000|2021-06-22 14:13:20|1706|1705.8|1706.4|1706.2|1706.6|1706.4|1706|1705.8|987
1624371210000|2021-06-22 14:13:30|1706.6|1706.4|1706.6|1706.2|1707|1706.4|1706.2|1706|818
1624371220000|2021-06-22 14:13:40|1706.4|1705.8|1706.2|1705.6|1706.8|1706.4|1706.2|1705.6|6977
1624371230000|2021-06-22 14:13:50|1706|1705.4|1705.8|1705.4|1706|1705.4|1705.4|1705.2|3828
1624371240000|2021-06-22 14:14:00|1705.6|1705.2|1706|1705.4|1706|1705.4|1705.4|1705|1107
1624371250000|2021-06-22 14:14:10|1706.2|1705.6|1706.4|1706|1707.2|1706.8|1706.2|1705.6|7459
1624371260000|2021-06-22 14:14:20|1706.6|1706.2|1706.8|1706.4|1707|1706.6|1706.6|1706.2|1217
1624371270000|2021-06-22 14:14:30|1706.6|1706.2|1705.8|1705.4|1706.6|1706.4|1705.8|1705.4|2313
1624371280000|2021-06-22 14:14:40|1705.6|1705.6|1705.6|1705.2|1705.6|1705.6|1705.4|1705|5857
1624371290000|2021-06-22 14:14:50|1705|1704.8|1706|1705.6|1706|1705.6|1705|1704.8|6022
1624371300000|2021-06-22 14:15:00|1706.2|1705.8|1706.8|1706.4|1706.8|1706.4|1706|1705.8|1211
1624371310000|2021-06-22 14:15:10|1707|1706.6|1707|1706.6|1707.8|1707.4|1707|1706.6|3271
1624371320000|2021-06-22 14:15:20|1707.2|1706.8|1707.4|1707|1707.6|1707.4|1707.2|1706.8|923
1624371330000|2021-06-22 14:15:30|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1706.8|1706.6|1545
1624371340000|2021-06-22 14:15:40|1707.2|1706.6|1707.2|1706.6|1707.2|1706.8|1706.8|1706.6|1420
1624371360000|2021-06-22 14:16:00|1707|1706.8|1707.6|1707.2|1707.6|1707.4|1707|1706.8|1573
1624371370000|2021-06-22 14:16:10|1707.4|1707.4|1708.8|1708.4|1708.8|1708.4|1707.4|1707.4|16410
1624371380000|2021-06-22 14:16:20|1709|1708.2|1708.8|1708.2|1709|1708.4|1708.4|1708.2|1671
1624371390000|2021-06-22 14:16:30|1708.6|1708.4|1708.4|1708|1709|1708.4|1708.4|1707.8|2977
1624371400000|2021-06-22 14:16:40|1708.2|1708.2|1708.2|1707.8|1708.2|1708.2|1708.2|1707.8|391
1624371410000|2021-06-22 14:16:50|1708.4|1708|1708.8|1708.2|1708.8|1708.2|1708.4|1708|578
1624371420000|2021-06-22 14:17:00|1708.6|1708.4|1709.4|1709|1709.6|1709|1708.4|1708.4|2326
1624371430000|2021-06-22 14:17:10|1709.6|1709.2|1708.4|1707.8|1709.6|1709.2|1708.2|1707.8|2457
1624371440000|2021-06-22 14:17:20|1708.2|1707.6|1708|1707.6|1708.4|1707.8|1708|1707.4|905
1624371450000|2021-06-22 14:17:30|1708.2|1707.8|1708|1707.6|1708.4|1708|1708|1707.6|1847
1624371460000|2021-06-22 14:17:40|1708.4|1707.8|1708.4|1708|1709|1708.6|1708.2|1707.8|5709
1624371470000|2021-06-22 14:17:50|1708.2|1707.8|1708|1707.6|1708.6|1708.2|1708|1707.6|3267
1624371480000|2021-06-22 14:18:00|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707|3281
1624371490000|2021-06-22 14:18:10||1707.6||1707.6||1707.6||1707.4|0
1624371500000|2021-06-22 14:18:20|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.6|1
1624371510000|2021-06-22 14:18:30|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.6|1707.4|908
1624371520000|2021-06-22 14:18:40|1708.2|1707.6|1708.2|1707.8|1708.4|1708|1708.2|1707.6|320
1624371530000|2021-06-22 14:18:50|1708.4|1707.6|1708|1707.4|1708.4|1707.6|1708|1707.4|739
1624371540000|2021-06-22 14:19:00|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|1560
1624371550000|2021-06-22 14:19:10|1708.2|1707.8|1707.4|1706.8|1708.2|1708|1706.6|1706.2|7420
1624371560000|2021-06-22 14:19:20|1707.6|1707|1707.2|1706.8|1707.6|1707.2|1706.8|1706.4|509
1624371570000|2021-06-22 14:19:30|1707|1707|1706.6|1706.2|1707|1707|1706.4|1706|1686
1624371580000|2021-06-22 14:19:40|1706.8|1706.4|1706.6|1706.2|1707|1706.4|1706.6|1706.2|822
1624371590000|2021-06-22 14:19:50|1706.8|1706.4|1706.8|1706.2|1706.8|1706.6|1706.8|1706.2|735
1624371600000|2021-06-22 14:20:00|1706.6|1706|1706.4|1706.2|1706.8|1706.6|1706.4|1706|2235
1624371610000|2021-06-22 14:20:10|1706.2|1706|1706|1705.6|1706.2|1706|1705.8|1705.6|2406
1624371620000|2021-06-22 14:20:20|1706.2|1705.8|1706.6|1706|1706.6|1706.2|1706.2|1705.6|2030
1624371630000|2021-06-22 14:20:30|1706.8|1706.2|1706.8|1706.4|1707|1706.4|1706.6|1706.2|6
1624371640000|2021-06-22 14:20:40|1707|1706.6|1707.6|1707.2|1707.8|1707.4|1707|1706.6|227
1624371650000|2021-06-22 14:20:50|1707.4|1707.4|1707.4|1707.2|1707.4|1707.4|1707.4|1707.2|759
1624371660000|2021-06-22 14:21:00||1707||1707.2||1707.2||1707|715
1624371670000|2021-06-22 14:21:10|1707.6|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.2|2273
1624371680000|2021-06-22 14:21:20|1708|1707.6|1707.6|1707.4|1708|1707.6|1707.4|1707.2|3882
1624371690000|2021-06-22 14:21:30|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|1339
1624371700000|2021-06-22 14:21:40|1707.4|1707|1707.8|1707.4|1707.8|1707.4|1707.4|1707|898
1624371710000|2021-06-22 14:21:50|1707.6|1707.6|1707.6|1707.2|1707.6|1707.6|1707.4|1707.2|2328
1624371720000|2021-06-22 14:22:00|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|79
1624371730000|2021-06-22 14:22:10|1708.2|1707.8|1707.6|1707.4|1708.2|1708|1707.6|1707.4|3313
1624371740000|2021-06-22 14:22:20|1707.4|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1706.8|3128
1624371750000|2021-06-22 14:22:30|1707.2|1706.8|1707.6|1707.2|1707.6|1707.2|1706.8|1706.6|4043
1624371760000|2021-06-22 14:22:40|1707.4|1707|1707.8|1707.4|1707.8|1707.4|1707.4|1707|312
1624371770000|2021-06-22 14:22:50|1707.6|1707.2|1708|1707.4|1708|1707.8|1707.6|1707.2|1688
1624371780000|2021-06-22 14:23:00|1708.2|1707.6|1707.8|1707.4|1708.2|1707.8|1707.6|1707.4|205
1624371790000|2021-06-22 14:23:10|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707|2056
1624371800000|2021-06-22 14:23:20|1707.4|1707|1707.6|1707.2|1707.8|1707.6|1707|1706.8|515
1624371810000|2021-06-22 14:23:30|1707.4|1707|1707.6|1707.4|1707.6|1707.4|1707.4|1707|0
1624371820000|2021-06-22 14:23:40|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.4|1707|764
1624371830000|2021-06-22 14:23:50|1707.6|1707.2|1708|1707.4|1708|1707.6|1707.6|1707.2|817
1624371840000|2021-06-22 14:24:00|1708.2|1707.6|1708.6|1708.2|1708.8|1708.4|1708.2|1707.6|1255
1624371850000|2021-06-22 14:24:10|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.8|1708.2|607
1624371860000|2021-06-22 14:24:20|1708.6|1708.6|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|830
1624371870000|2021-06-22 14:24:30|1708.6|1708.4|1708.4|1708|1708.6|1708.4|1708.2|1708|1411
1624371880000|2021-06-22 14:24:40|1708.6|1708.2|1708.4|1708.2|1708.8|1708.4|1708.2|1708|2513
1624371890000|2021-06-22 14:24:50|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|0
1624371900000|2021-06-22 14:25:00|1708.4|1708|1708.8|1708.4|1708.8|1708.6|1708.2|1708|940
1624371910000|2021-06-22 14:25:10|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|300
1624371920000|2021-06-22 14:25:20|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.8|1708.2|1728
1624371930000|2021-06-22 14:25:30|1708.6|1708.2|1708.4|1708|1708.6|1708.4|1708.2|1708|1423
1624371940000|2021-06-22 14:25:40|1708.6|1708.4|1708.4|1708.2|1708.6|1708.4|1708.4|1708.2|308
1624371950000|2021-06-22 14:25:50|1708.6|1708.4|1709|1708.8|1709|1708.8|1708.4|1708.2|2722
1624371960000|2021-06-22 14:26:00|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|2500
1624371970000|2021-06-22 14:26:10|1709.4|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.8|765
1624371980000|2021-06-22 14:26:20|1709|1708.6|1709|1708.8|1709.2|1708.8|1709|1708.6|810
1624371990000|2021-06-22 14:26:30|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|5062
1624372000000|2021-06-22 14:26:40|1708.6|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|2639
1624372010000|2021-06-22 14:26:50|1708.6|1708.6|1708.4|1708|1708.6|1708.6|1708.4|1708|2831
1624372020000|2021-06-22 14:27:00|1708.2|1708.2|1708.4|1708|1708.6|1708.2|1708.2|1708|614
1624372030000|2021-06-22 14:27:10|1708.2|1708.2|1708.4|1708|1708.6|1708.4|1708.2|1708|1431
1624372040000|2021-06-22 14:27:20|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.6|2297
1624372050000|2021-06-22 14:27:30|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.4|1707.8|1426
1624372060000|2021-06-22 14:27:40|1708.4|1708.4|1708.8|1708.6|1709|1708.8|1708.4|1708|515
1624372070000|2021-06-22 14:27:50|1709|1708.8|1708.8|1708.4|1709|1708.8|1708.8|1708.4|59
1624372080000|2021-06-22 14:28:00||1708.6||1708.6||1708.6||1708.6|0
1624372090000|2021-06-22 14:28:10||1708.4||1708.4||1708.6||1708.4|0
1624372100000|2021-06-22 14:28:20|1708.6|1708.6|1708.2|1707.8|1708.6|1708.6|1708.2|1707.8|1926
1624372110000|2021-06-22 14:28:30|1708|1708|1708.4|1708|1708.6|1708.2|1708|1707.6|4593
1624372120000|2021-06-22 14:28:40|1708.6|1708.2|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|3469
1624372130000|2021-06-22 14:28:50|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.8|6333
1624372140000|2021-06-22 14:29:00|1708.4|1708|1708.4|1708|1708.6|1708.4|1708.4|1708|5364
1624372150000|2021-06-22 14:29:10||1708.2||1708||1708.2||1708|1203
1624372160000|2021-06-22 14:29:20|1708.6|1708.4|1709.4|1709.2|1709.6|1709.2|1708.6|1708.4|5811
1624372170000|2021-06-22 14:29:30|||||||||733
1624372180000|2021-06-22 14:29:40|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|1005
1624372190000|2021-06-22 14:29:50|1709|1708.6|1709|1708.6|1709.2|1708.6|1709|1708.6|25
1624372200000|2021-06-22 14:30:00|1708.8|1708.8|1709.4|1709|1709.4|1709|1708.8|1708.8|929
1624372210000|2021-06-22 14:30:10|1709.6|1709.2|1709.6|1709.2|1709.8|1709.6|1709.4|1709.2|6093
1624372220000|2021-06-22 14:30:20|1709.4|1709|1709.2|1709|1709.4|1709|1709.2|1709|1399
1624372230000|2021-06-22 14:30:30|1709.4|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|1067
1624372240000|2021-06-22 14:30:40|1710|1709.6|1710.4|1710.2|1710.8|1710.6|1710|1709.6|34141
1624372250000|2021-06-22 14:30:50|1710.8|1710.4|1710.4|1710.2|1710.8|1710.6|1710.4|1710.2|10096
1624372260000|2021-06-22 14:31:00|1710.2|1710|1710|1709.6|1710.4|1710|1710|1709.6|2470
1624372270000|2021-06-22 14:31:10|1710.2|1709.8|1710.2|1709.8|1710.6|1710.2|1710.2|1709.8|4182
1624372280000|2021-06-22 14:31:20|1710|1709.6|1710.2|1709.8|1710.6|1710.2|1709.8|1709.6|5840
1624372290000|2021-06-22 14:31:30|1710|1709.6|1710.4|1710.2|1710.8|1710.6|1710|1709.6|8272
1624372300000|2021-06-22 14:31:40|1710.6|1710|1710.6|1710.4|1711|1710.8|1710.6|1710|7614
1624372310000|2021-06-22 14:31:50|1710.4|1710.2|1710.4|1710|1710.4|1710.4|1710.4|1710|2291
1624372320000|2021-06-22 14:32:00|1710.2|1709.8|1710.2|1709.8|1710.2|1710|1710|1709.6|1587
1624372330000|2021-06-22 14:32:10|1710.4|1710|1710.4|1710|1710.8|1710.6|1710.4|1710|4993
1624372340000|2021-06-22 14:32:20|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|256
1624372350000|2021-06-22 14:32:30|1710.2|1709.8|1710.4|1710|1710.6|1710.2|1710|1709.8|2780
1624372360000|2021-06-22 14:32:40|1710.6|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|81
1624372370000|2021-06-22 14:32:50|1710.4|1710|1710.4|1710|1710.6|1710.2|1710.2|1709.8|1670
1624372380000|2021-06-22 14:33:00|1710.2|1710.2|1710.2|1709.8|1710.2|1710.2|1710.2|1709.8|1188
1624372390000|2021-06-22 14:33:10|1710|1709.6|1709.4|1709.2|1710.2|1709.6|1709.4|1709.2|2155
1624372400000|2021-06-22 14:33:20|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|715
1624372410000|2021-06-22 14:33:30|1709.8|1709.4|1710.4|1710|1710.4|1710|1709.8|1709.4|811
1624372420000|2021-06-22 14:33:40|1710.2|1709.8|1710.8|1710.4|1711|1710.6|1710|1709.8|4327
1624372430000|2021-06-22 14:33:50|1711|1710.6|1711|1710.8|1711|1710.8|1711|1710.6|923
1624372440000|2021-06-22 14:34:00|1711.2|1711|1711.2|1710.8|1711.8|1711.4|1711.2|1710.8|19447
1624372450000|2021-06-22 14:34:10|1711|1710.6|1710.8|1710.4|1711.2|1711|1710.8|1710.4|3641
1624372460000|2021-06-22 14:34:20|1710.6|1710.2|1710.8|1710.6|1710.8|1710.6|1710.4|1710|3273
1624372470000|2021-06-22 14:34:30|1711|1710.4|1711.2|1711|1711.2|1711|1711|1710.4|6191
1624372480000|2021-06-22 14:34:40|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.2|1711|2286
1624372490000|2021-06-22 14:34:50|1711.4|1711.4|1711.2|1710.8|1711.4|1711.4|1711|1710.6|3053
1624372500000|2021-06-22 14:35:00|1711|1710.6|1710.6|1710.4|1711|1710.8|1710.6|1710.2|2215
1624372510000|2021-06-22 14:35:10|1710.4|1710.2|1710.4|1710|1710.4|1710.2|1710.2|1710|3003
1624372520000|2021-06-22 14:35:20|1710.2|1710.2|1710|1709.6|1710.4|1710.2|1709.8|1709.6|1069
1624372530000|2021-06-22 14:35:30|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|2634
1624372540000|2021-06-22 14:35:40|1710.2|1709.6|1710.4|1710|1710.6|1710.4|1710|1709.6|5041
1624372550000|2021-06-22 14:35:50|1710.2|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|631
1624372560000|2021-06-22 14:36:00|1710|1709.8|1709.2|1708.8|1710|1709.8|1709.2|1708.6|9932
1624372570000|2021-06-22 14:36:10|1709.4|1709|1709.4|1708.8|1709.4|1709.2|1709.2|1708.8|162
1624372580000|2021-06-22 14:36:20|1709.2|1709|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|1271
1624372590000|2021-06-22 14:36:30|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.2|2399
1624372600000|2021-06-22 14:36:40|1708.6|1708.2|1709.2|1709|1709.4|1709|1708.4|1708.2|5648
1624372610000|2021-06-22 14:36:50|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709|2123
1624372620000|2021-06-22 14:37:00|1709.2|1709|1709.2|1708.8|1709.4|1709|1709|1708.6|2780
1624372630000|2021-06-22 14:37:10|1709|1709|1709.2|1709|1709.4|1709.2|1709|1708.8|2400
1624372640000|2021-06-22 14:37:20|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.2|1709.2|1114
1624372650000|2021-06-22 14:37:30|1709.4|1709|1709.8|1709.6|1709.8|1709.6|1709.4|1709|1884
1624372660000|2021-06-22 14:37:40|1709.6|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|1000
1624372670000|2021-06-22 14:37:50||1709.4||1709.2||1709.4||1709.2|358
1624372680000|2021-06-22 14:38:00|1709.4|1709.4|1709.8|1709.4|1709.8|1709.4|1709.4|1709.4|3215
1624372700000|2021-06-22 14:38:20|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|1784
1624372710000|2021-06-22 14:38:30|1710.2|1710|1710.2|1709.8|1710.2|1710|1710|1709.6|22478
1624372730000|2021-06-22 14:38:50|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|2278
1624372740000|2021-06-22 14:39:00|1710|1709.6|1709.6|1709.4|1710|1709.6|1709.6|1709.4|1601
1624372750000|2021-06-22 14:39:10|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709|1708.6|4175
1624372760000|2021-06-22 14:39:20|||||||||676
1624372770000|2021-06-22 14:39:30|1709.2|1708.8|1709.6|1709.4|1709.6|1709.4|1709.2|1708.8|437
1624372780000|2021-06-22 14:39:40|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.8|1709.4|242
1624372790000|2021-06-22 14:39:50|1709.8|1709.4|1709.8|1709.6|1709.8|1709.6|1709.8|1709.4|381
1624372800000|2021-06-22 14:40:00|1710|1709.8|1710.4|1710|1710.4|1710|1710|1709.8|953
1624372810000|2021-06-22 14:40:10|1710.6|1710.2|1710.8|1710.4|1711|1710.8|1710.6|1710|5486
1624372820000|2021-06-22 14:40:20|1711.2|1710.6|1711.4|1711|1711.8|1711.4|1711.2|1710.6|7592
1624372830000|2021-06-22 14:40:30|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|2645
1624372840000|2021-06-22 14:40:40|1711.4|1711|1711.6|1711.4|1711.6|1711.4|1711.2|1710.6|1776
1624372850000|2021-06-22 14:40:50|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|2684
1624372860000|2021-06-22 14:41:00|1712|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.4|1902
1624372870000|2021-06-22 14:41:10|1711.6|1711.4|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|3590
1624372880000|2021-06-22 14:41:20|1712|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.4|500
1624372890000|2021-06-22 14:41:30|1711.6|1711.4|1712.2|1711.8|1712.8|1712.4|1711.6|1711.4|21192
1624372900000|2021-06-22 14:41:40|1712.4|1712|1712.6|1712.2|1712.8|1712.4|1712.4|1712|3286
1624372910000|2021-06-22 14:41:50|1712.4|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|1439
1624372920000|2021-06-22 14:42:00|1712.4|1712|1712|1711.6|1712.6|1712.2|1712|1711.6|843
1624372930000|2021-06-22 14:42:10|1712.2|1711.8|1712.6|1712|1712.6|1712.4|1712.2|1711.8|3046
1624372940000|2021-06-22 14:42:20|1712.4|1711.8|1712|1711.6|1712.4|1711.8|1712|1711.6|251
1624372950000|2021-06-22 14:42:30|1711.8|1711.4|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|1244
1624372960000|2021-06-22 14:42:40|1712.4|1712|1712.8|1712.4|1712.8|1712.6|1712.2|1711.8|2859
1624372980000|2021-06-22 14:43:00|1713|1712.6|1713|1712.8|1713.2|1712.8|1713|1712.6|10623
1624372990000|2021-06-22 14:43:10|1712.8|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.4|1404
1624373000000|2021-06-22 14:43:20|1712.8|1712.4|1712.8|1712.6|1713|1712.6|1712.6|1712.2|5573
1624373010000|2021-06-22 14:43:30|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|0
1624373020000|2021-06-22 14:43:40|1712.8|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|1031
1624373030000|2021-06-22 14:43:50|1713.2|1712.8|1713|1712.8|1713.2|1712.8|1713|1712.8|200
1624373040000|2021-06-22 14:44:00|1712.8|1712.6|1713|1712.6|1713.2|1712.8|1712.8|1712.6|997
1624373050000|2021-06-22 14:44:10|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.6|1712.2|3550
1624373060000|2021-06-22 14:44:20|1712.8|1712.4|1712.8|1712.4|1712.8|1712.6|1712.4|1712|3614
1624373080000|2021-06-22 14:44:40||1712.6||1712.4||1712.6||1712.4|2
1624373100000|2021-06-22 14:45:00|1712.6|1712.2|1712.4|1712|1712.6|1712.2|1712.2|1712|6964
1624373110000|2021-06-22 14:45:10|1712.6|1712.2|1712.6|1712.2|1712.8|1712.6|1712.4|1712.2|2330
1624373120000|2021-06-22 14:45:20|1712.4|1712|1712.2|1711.8|1712.4|1712|1712.2|1711.8|4049
1624373130000|2021-06-22 14:45:30|1712|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.6|646
1624373140000|2021-06-22 14:45:40|1711.6|1711.4|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|407
1624373150000|2021-06-22 14:45:50|1711.6|1711.2|1711.4|1711|1711.8|1711.6|1711.4|1711|5796
1624373170000|2021-06-22 14:46:10|1711.6|1710.8|1711.4|1711|1711.6|1711.2|1711.4|1710.8|1258
1624373180000|2021-06-22 14:46:20|1711.6|1710.8|1711.2|1710.8|1711.6|1711|1711.2|1710.8|3976
1624373190000|2021-06-22 14:46:30||1711||1711||1711||1711|0
1624373200000|2021-06-22 14:46:40|1711.4|1711.2|1711.8|1711.4|1712|1711.6|1711.4|1711|4016
1624373210000|2021-06-22 14:46:50|1711.4|1711.2|1711.4|1711|1711.6|1711.2|1711.2|1711|5898
1624373220000|2021-06-22 14:47:00|1711.6|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|1354
1624373240000|2021-06-22 14:47:20|1711.2|1711|1711.2|1710.8|1711.2|1711|1711.2|1710.8|3272
1624373250000|2021-06-22 14:47:30|1711.4|1711|1711|1710.8|1711.4|1711|1711|1710.8|4050
1624373260000|2021-06-22 14:47:40|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1710.8|591
1624373270000|2021-06-22 14:47:50|1711|1710.8|1711.4|1711|1711.4|1711.2|1711|1710.8|1346
1624373280000|2021-06-22 14:48:00|1711.2||1711.2||1711.4||1711.2||0
1624373290000|2021-06-22 14:48:10|1711|1710.8|1710.8|1710.4|1711|1710.8|1710.8|1710.4|1756
1624373300000|2021-06-22 14:48:20|1711|1710.6|1711.6|1711.4|1711.8|1711.4|1710.8|1710.4|10149
1624373310000|2021-06-22 14:48:30|1711.8|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.4|330
1624373320000|2021-06-22 14:48:40|1712|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.6|1270
1624373330000|2021-06-22 14:48:50|1712|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.6|708
1624373340000|2021-06-22 14:49:00|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|5071
1624373350000|2021-06-22 14:49:10|1711.4|1711.2|1712.6|1712|1712.6|1712.4|1711.4|1711.2|10925
1624373360000|2021-06-22 14:49:20|1712.4|1712.2|1712.8|1712.4|1713|1712.6|1712.2|1712|2998
1624373370000|2021-06-22 14:49:30|1712.6|1712.2|1712.6|1712.4|1712.8|1712.6|1712.4|1712.2|1435
1624373380000|2021-06-22 14:49:40|1712.8|1712.2|1712.8|1712.6|1712.8|1712.6|1712.8|1712.2|1356
1624373390000|2021-06-22 14:49:50|1713|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.4|2528
1624373400000|2021-06-22 14:50:00|1712.6|1712.2|1712.2|1711.8|1712.6|1712.4|1712.2|1711.8|1868
1624373410000|2021-06-22 14:50:10|1712|1711.6|1712|1711.8|1712.2|1712|1711.4|1711.2|14300
1624373420000|2021-06-22 14:50:20||1711.6||1711.6||1711.6||1711.6|0
1624373430000|2021-06-22 14:50:30|1711.8|1711.4|1711.6|1711.4|1712|1711.8|1711.6|1711.4|3401
1624373440000|2021-06-22 14:50:40|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.4|1643
1624373450000|2021-06-22 14:50:50|1711.6|1711.4|1711.8|1711.4|1712|1711.8|1711.6|1711.4|9971
1624373460000|2021-06-22 14:51:00|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|1774
1624373470000|2021-06-22 14:51:10|1712.2|1712|1712.2|1712|1712.4|1712|1712|1711.8|4049
1624373480000|2021-06-22 14:51:20|1712.4|1712.2|1713.4|1713|1713.4|1713.2|1712.4|1712.2|30529
1624373490000|2021-06-22 14:51:30|1713.2|1712.8|1713|1712.6|1713.4|1712.8|1712.8|1712.6|3982
1624373500000|2021-06-22 14:51:40|1712.8|1712.4|1712.4|1712|1712.8|1712.4|1712.4|1711.8|4757
1624373510000|2021-06-22 14:51:50|1712.2|1711.8|1712.8|1712.4|1712.8|1712.4|1712|1711.8|9246
1624373520000|2021-06-22 14:52:00|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|767
1624373530000|2021-06-22 14:52:10|1712.6|1712.2|1712.6|1712.2|1712.8|1712.2|1712.6|1712.2|2722
1624373540000|2021-06-22 14:52:20|1712.4|1712.4|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|2235
1624373550000|2021-06-22 14:52:30|1712.4|1712|1713|1712.4|1713|1712.4|1712.4|1712|1
1624373560000|2021-06-22 14:52:40|1713.2|1712.6|1712.8|1712.4|1713.2|1713|1712.6|1712.4|473
1624373570000|2021-06-22 14:52:50|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|400
1624373580000|2021-06-22 14:53:00|1712.8|1712.4|1712.8|1712.4|1713|1712.6|1712.8|1712.4|1859
1624373590000|2021-06-22 14:53:10|1712.6|1709.8|1710|1709.8|1712.6|1711.8|1710|1709.6|328448
1624373600000|2021-06-22 14:53:20|1710.2|1709.6|1712.6|1712.2|1712.8|1712.4|1710|1709.6|86883
1624373610000|2021-06-22 14:53:30|1712.4|1712|1712.2|1712|1712.8|1712.4|1712.2|1712|4879
1624373620000|2021-06-22 14:53:40|1712.4|1712.2|1712.6|1712|1713|1712.6|1712.4|1712|4357
1624373630000|2021-06-22 14:53:50|1713|1712.2|1713.2|1712.8|1713.4|1713|1713|1712.2|8368
1624373640000|2021-06-22 14:54:00|1713|1712.6|1713.2|1712.8|1713.6|1713|1712.8|1712.2|3831
1624373650000|2021-06-22 14:54:10|1713|1712.6|1713.2|1712.6|1713.4|1713|1712.8|1712.4|7971
1624373660000|2021-06-22 14:54:20|1713|1712.4|1712.8|1712.6|1713|1712.8|1712.8|1712.4|7032
1624373670000|2021-06-22 14:54:30|1713|1712.8|1713|1712.6|1713|1712.8|1713|1712.6|721
1624373680000|2021-06-22 14:54:40|1712.8|1712.8|1713.4|1712.8|1713.8|1713.4|1712.8|1712.8|14629
1624373690000|2021-06-22 14:54:50||1712.6||1712.8||1712.8||1712.6|0
1624373700000|2021-06-22 14:55:00|1713.2|1712.6|1713.4|1713|1713.6|1713.2|1712.8|1712.6|5654
1624373710000|2021-06-22 14:55:10|1713.8|1713.2|1713.8|1713.2|1713.8|1713.4|1713.6|1713.2|4092
1624373720000|2021-06-22 14:55:20|1714|1713.4|1713.4|1713.2|1714|1713.6|1713.4|1713.2|5163
1624373730000|2021-06-22 14:55:30|||||||||200
1624373740000|2021-06-22 14:55:40||1713||1713||1713||1712.8|305
1624373750000|2021-06-22 14:55:50|1713.6|1713.2|1713.8|1713.4|1714|1713.8|1713.6|1713.2|5900
1624373760000|2021-06-22 14:56:00|1713.6|1713.2|1713.6|1713|1713.6|1713.4|1713.4|1713|207
1624373770000|2021-06-22 14:56:10|1713.4|1712.8|1712.8|1712.2|1713.4|1712.8|1712.6|1712.2|1857
1624373780000|2021-06-22 14:56:20|1712.6|1712.4|1712.4|1712|1712.6|1712.4|1712.2|1712|7277
1624373790000|2021-06-22 14:56:30|1712.2|1711.8|1712.4|1712.2|1712.4|1712.2|1712.2|1711.8|1241
1624373800000|2021-06-22 14:56:40|1712.6|1712|1713.4|1713|1713.6|1713.2|1712.6|1712|5911
1624373810000|2021-06-22 14:56:50|1713.2|1712.8|1713.4|1713|1713.4|1713|1713.2|1712.8|0
1624373820000|2021-06-22 14:57:00|1713.2|1712.8|1713.2|1712.8|1713.4|1713|1713|1712.6|4266
1624373830000|2021-06-22 14:57:10|1713|1712.6|1713|1712.6|1713.2|1712.6|1713|1712.6|214
1624373840000|2021-06-22 14:57:20|1713.2|1712.8|1713|1712.6|1713.2|1713|1713|1712.6|4114
1624373850000|2021-06-22 14:57:30|1712.8|1712.4|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|1286
1624373860000|2021-06-22 14:57:40|1713|1712.6|1713.2|1712.8|1713.4|1713|1713|1712.6|802
1624373870000|2021-06-22 14:57:50|1713|1713|1713|1712.8|1713.2|1713|1712.8|1712.6|7877
1624373880000|2021-06-22 14:58:00|1713.2|1713|1714.4|1714|1714.6|1714.2|1713|1712.8|34116
1624373890000|2021-06-22 14:58:10|1714.2|1713.8|1714.2|1713.8|1714.4|1714|1714|1713.6|5162
1624373900000|2021-06-22 14:58:20||1713.6||1713.6||1713.8||1713.6|109
1624373910000|2021-06-22 14:58:30|1714|1713.8|1713.6|1713.2|1714.2|1713.8|1713.6|1713.2|4426
1624373920000|2021-06-22 14:58:40|1714|1713.4|1714.4|1714|1714.6|1714.2|1714|1713.4|10822
1624373930000|2021-06-22 14:58:50|1714.2|1714.2|1714.8|1714.6|1714.8|1714.6|1714.2|1713.8|10981
1624373940000|2021-06-22 14:59:00|1715|1714.8|1714.4|1714|1715|1714.8|1714.2|1714|10697
1624373950000|2021-06-22 14:59:10|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|1081
1624373960000|2021-06-22 14:59:20|1713.6|1713.2|1713.6|1713.4|1713.8|1713.4|1713.4|1713.2|5127
1624373970000|2021-06-22 14:59:30|1713.4|1713.2|1714|1713.6|1714|1713.6|1713.4|1713|6144
1624373980000|2021-06-22 14:59:40|1713.8|1713.4|1713.8|1713.2|1713.8|1713.6|1713.6|1713.2|2095
1624373990000|2021-06-22 14:59:50|1713.6|1713|1713.4|1713|1713.6|1713|1713.2|1713|1948
1624374000000|2021-06-22 15:00:00|1713.2|1712.8|1713|1712.6|1713.4|1713|1713|1712.4|3353
1624374010000|2021-06-22 15:00:10|1712.8|1712.4|1712.6|1712.2|1712.8|1712.6|1712.6|1712.2|4343
1624374020000|2021-06-22 15:00:20|1712.4|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|10797
1624374030000|2021-06-22 15:00:30|1712|1711.6|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|3865
1624374040000|2021-06-22 15:00:40|1711.6|1711.4|1712.2|1712|1712.4|1712|1711.4|1711.2|11274
1624374050000|2021-06-22 15:00:50|1712|1711.8|1712|1711.6|1712|1711.8|1712|1711.6|1920
1624374060000|2021-06-22 15:01:00|1711.8|1711.4|1712.6|1712.2|1712.8|1712.2|1711.6|1711.4|5247
1624374070000|2021-06-22 15:01:10|1712.8|1712.4|1712.6|1712.2|1713|1712.4|1712.6|1712.2|2205
1624374080000|2021-06-22 15:01:20|1712.8|1712.4|1712.8|1712.4|1713|1712.6|1712.8|1712.4|1106
1624374090000|2021-06-22 15:01:30|1713|1712.6|1712.8|1712.6|1713|1712.6|1712.8|1712.6|0
1624374100000|2021-06-22 15:01:40|1713|1712.8|1713.2|1712.8|1713.4|1713.2|1712.6|1712.2|8417
1624374110000|2021-06-22 15:01:50|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1713.2|1712.8|4326
1624374120000|2021-06-22 15:02:00|1713|1713|1712.8|1712.6|1713.2|1713|1712.8|1712.6|3310
1624374130000|2021-06-22 15:02:10|1713|1712.4|1713|1712.8|1713.2|1712.8|1712.8|1712.4|3108
1624374140000|2021-06-22 15:02:20|1713.2|1713|1713.2|1713|1713.2|1713|1712.8|1712.4|3774
1624374150000|2021-06-22 15:02:30|1713.4|1713.2|1713.8|1713.6|1714|1713.8|1713.4|1713|7172
1624374160000|2021-06-22 15:02:40|1714|1713.8|1713.6|1713.4|1714.2|1713.8|1713.4|1713.2|8757
1624374170000|2021-06-22 15:02:50|1713.8|1713.6|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|4988
1624374180000|2021-06-22 15:03:00|1714|1713.6|1714.2|1713.8|1714.6|1714|1714|1713.6|5248
1624374190000|2021-06-22 15:03:10||1714||1714||1714||1714|0
1624374200000|2021-06-22 15:03:20|1714.4|1713.8|1714.4|1714|1714.4|1714.2|1714.4|1713.8|3794
1624374210000|2021-06-22 15:03:30|1714.6|1714.2|1714.2|1713.8|1714.6|1714.4|1714.2|1713.8|5947
1624374220000|2021-06-22 15:03:40|1714.6|1714|1714.2|1714|1714.6|1714.2|1714.2|1714|9191
1624374230000|2021-06-22 15:03:50|1714.4|1713.8|1714|1713.8|1714.4|1713.8|1714|1713.8|1958
1624374240000|2021-06-22 15:04:00|1714.2|1714|1714.2|1713.8|1714.2|1714|1714|1713.8|2509
1624374250000|2021-06-22 15:04:10|1714.4|1714|1713.6|1713.2|1714.4|1714|1713.6|1713.2|3127
1624374260000|2021-06-22 15:04:20|1713.4|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|757
1624374270000|2021-06-22 15:04:30|1713.4|1713|1713.2|1713|1713.4|1713|1713.2|1713|1376
1624374280000|2021-06-22 15:04:40|1713|1712.8|1713.6|1713.4|1713.8|1713.6|1712.8|1712.6|7608
1624374290000|2021-06-22 15:04:50|1713.4|1713.2|1713.2|1713|1713.4|1713.2|1713.2|1713|3723
1624374300000|2021-06-22 15:05:00|1713|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.6|1872
1624374310000|2021-06-22 15:05:10|1713|1712.8|1714|1713.6|1714.4|1714|1713|1712.6|19837
1624374320000|2021-06-22 15:05:20|1713.8|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|7479
1624374330000|2021-06-22 15:05:30|1713.6|1713.6|1713.6|1713.4|1713.6|1713.6|1713.6|1713.4|0
1624374340000|2021-06-22 15:05:40|1713.4|1713|1713|1712.8|1713.4|1713.2|1713|1712.6|9478
1624374350000|2021-06-22 15:05:50|1713.2|1713|1713.2|1712.8|1713.2|1713|1713|1712.8|2408
1624374360000|2021-06-22 15:06:00||1713||1712.8||1713||1712.8|259
1624374370000|2021-06-22 15:06:10|1713|1712.6|1712.8|1712.6|1713|1712.6|1712.8|1712.6|2
1624374380000|2021-06-22 15:06:20|1713|1712.8|1713.2|1713|1713.2|1713|1712.8|1712.6|2922
1624374390000|2021-06-22 15:06:30|1713.4|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|3129
1624374400000|2021-06-22 15:06:40|1713.4|1713|1713.6|1713.2|1713.6|1713.4|1713.2|1713|2300
1624374410000|2021-06-22 15:06:50|1713.4|1713.4|1713.8|1713.4|1714|1713.8|1713.4|1713.2|2505
1624374420000|2021-06-22 15:07:00|1714|1713.6|1713.6|1713.2|1714|1713.8|1713.4|1713.2|1969
1624374430000|2021-06-22 15:07:10|1713.8|1713.4|1713|1712.6|1713.8|1713.4|1713|1712.6|5258
1624374440000|2021-06-22 15:07:20|1713.2|1712.8|1713.8|1713.4|1713.8|1713.4|1713.2|1712.8|7618
1624374450000|2021-06-22 15:07:30|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|0
1624374460000|2021-06-22 15:07:40|1713.4|1713|1712.6|1712.2|1713.4|1713.2|1712.6|1712.2|4477
1624374470000|2021-06-22 15:07:50|1712.8|1712.4|1712.8|1712.6|1712.8|1712.6|1712.8|1712.4|2715
1624374480000|2021-06-22 15:08:00|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1712.4|1712.2|614
1624374490000|2021-06-22 15:08:10|1712.4|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|6053
1624374500000|2021-06-22 15:08:20|1712.2|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1711.8|1948
1624374510000|2021-06-22 15:08:30|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.8|1708
1624374520000|2021-06-22 15:08:40|1712.2|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|829
1624374530000|2021-06-22 15:08:50|1712.6|1712.2|1713.8|1713.4|1714|1713.6|1712.4|1712.2|35611
1624374540000|2021-06-22 15:09:00|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|4383
1624374550000|2021-06-22 15:09:10|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.6|1713.2|380
1624374560000|2021-06-22 15:09:20|||||||||2
1624374570000|2021-06-22 15:09:30|1713.8|1713.4|1713.4|1713.2|1713.8|1713.4|1713.4|1713.2|1116
1624374580000|2021-06-22 15:09:40|1713.2|1713|1713.6|1713.2|1713.6|1713.4|1713.2|1713|16965
1624374590000|2021-06-22 15:09:50|1714|1713.4|1713.8|1713.4|1714|1713.6|1713.8|1713.4|4547
1624374600000|2021-06-22 15:10:00|1714|1713.6|1713.8|1713.6|1714|1713.8|1713.8|1713.6|8110
1624374610000|2021-06-22 15:10:10|1714|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.6|605
1624374620000|2021-06-22 15:10:20|1713.8|1713.8|1714.2|1713.8|1714.2|1714|1713.8|1713.8|6315
1624374630000|2021-06-22 15:10:30|1714|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.4|5058
1624374640000|2021-06-22 15:10:40|1714||1714||1714||1714||1225
1624374660000|2021-06-22 15:11:00|1713.8|1713.8|1714|1713.8|1714|1713.8|1713.8|1713.6|2397
1624374670000|2021-06-22 15:11:10|1713.8|1713.6|1714|1713.8|1714.4|1714|1713.8|1713.6|10601
1624374680000|2021-06-22 15:11:20|1714.2|1714|1714.2|1714|1714.4|1714|1714.2|1713.8|4554
1624374690000|2021-06-22 15:11:30|1714|1713.8|1714.6|1714.4|1715.4|1715|1714|1713.8|147935
1624374700000|2021-06-22 15:11:40|1714.4|1714.2|1714.2|1713.8|1714.4|1714.2|1714|1713.8|11094
1624374710000|2021-06-22 15:11:50|1714|1714|1714|1713.8|1714.2|1714|1714|1713.8|7441
1624374720000|2021-06-22 15:12:00|1713.8|1713.6|1714|1713.6|1714|1713.6|1713.4|1713.2|3590
1624374730000|2021-06-22 15:12:10||1713.8||1713.8||1713.8||1713.8|0
1624374740000|2021-06-22 15:12:20|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.6|5210
1624374750000|2021-06-22 15:12:30|1713.8|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.4|213
1624374760000|2021-06-22 15:12:40|1714|1713.6|1714.2|1713.8|1714.2|1714|1714|1713.6|4846
1624374770000|2021-06-22 15:12:50|1714|1713.6|1714|1713.8|1714|1713.8|1713.8|1713.6|918
1624374790000|2021-06-22 15:13:10|1713.8|1713.6|1714.4|1714.2|1714.4|1714.2|1713.8|1713.6|4244
1624374800000|2021-06-22 15:13:20|1714.6|1714|1714.4|1714|1714.6|1714.2|1714.2|1713.8|6065
1624374810000|2021-06-22 15:13:30|1714.6|1714.2|1714.2|1713.8|1714.6|1714.4|1714|1713.8|7818
1624374820000|2021-06-22 15:13:40|1714.4|1714|1714.2|1713.8|1714.4|1714.2|1714.2|1713.8|4715
1624374830000|2021-06-22 15:13:50|1714|1713.6|1714|1713.6|1714.2|1713.8|1714|1713.6|3409
1624374840000|2021-06-22 15:14:00|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|3810
1624374850000|2021-06-22 15:14:10|1714.4|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|4557
1624374860000|2021-06-22 15:14:20|1714|1714|1714.2|1713.8|1714.4|1714|1714|1713.8|2904
1624374870000|2021-06-22 15:14:30|1714|1714|1714.4|1714|1714.4|1714|1714|1713.8|5214
1624374880000|2021-06-22 15:14:40||1714.2||1714||1714.2||1714|1318
1624374890000|2021-06-22 15:14:50|1714.2|1714.2|1714.2|1713.8|1714.4|1714.2|1714|1713.8|8799
1624374900000|2021-06-22 15:15:00|1714.2|1713.6|1715.6|1715|1715.6|1715|1714.2|1713.6|712
1624374910000|2021-06-22 15:15:10|1715.4|1714.8|1715.2|1714.6|1715.4|1714.8|1715.2|1714.6|213
1624374920000|2021-06-22 15:15:20|1715.4|1714.8|1714.8|1714.2|1715.4|1714.8|1714.8|1714.2|221
1624374930000|2021-06-22 15:15:30|1715|1714.4|1715.2|1714.6|1715.2|1714.6|1714.8|1714.2|550
1624374940000|2021-06-22 15:15:40|1715|1714.4|1715.2|1714.6|1715.2|1714.6|1714.8|1714.4|184
1624374950000|2021-06-22 15:15:50|1715|1714.4|1715.2|1714.6|1715.4|1714.8|1715|1714.4|45
1624374960000|2021-06-22 15:16:00|1715|1714.2|1714.8|1714.2|1715|1714.4|1714.8|1714.2|300
1624374970000|2021-06-22 15:16:10|1715|1714.4|1714.8|1714.2|1715|1714.6|1714.8|1714.2|149
1624374980000|2021-06-22 15:16:20|1715|1714.4|1714.6|1714|1715|1714.4|1714.6|1713.8|471
1624374990000|2021-06-22 15:16:30|1714.8|1714.2|1714.8|1714|1714.8|1714.2|1714.6|1713.8|213
1624375000000|2021-06-22 15:16:40|1714.6|1713.8|1714.4|1714|1714.8|1714.2|1714.4|1713.8|382
1624375010000|2021-06-22 15:16:50|1714.6|1714.2|1714.4|1713.8|1714.8|1714.2|1714.4|1713.8|1253
1624375020000|2021-06-22 15:17:00|1714.6|1714|1714.8|1714.2|1714.8|1714.2|1714.4|1714|85
1624375030000|2021-06-22 15:17:10|1714.4|1714|1714.6|1714|1714.6|1714.2|1714.4|1714|219
1624375040000|2021-06-22 15:17:20|1714.4|1713.8|1714.6|1714|1714.6|1714|1714.4|1713.8|1006
1624375050000|2021-06-22 15:17:30|1714.8|1714.4|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|211
1624375060000|2021-06-22 15:17:40|1715|1714.2|1715|1714.6|1715.2|1714.8|1714.8|1714.2|38
1624375070000|2021-06-22 15:17:50|1715.2|1714.8|1715.4|1714.6|1715.4|1714.8|1715|1714.6|446
1624375080000|2021-06-22 15:18:00|1715.6|1714.8|1715.2|1714.4|1715.6|1714.8|1715|1714.4|351
1624375090000|2021-06-22 15:18:10|1715|1714.2|1714.8|1714.2|1715|1714.6|1714.6|1714.2|42
1624375100000|2021-06-22 15:18:20|1715|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.2|48
1624375110000|2021-06-22 15:18:30|1715.2|1714.4|1715|1714.6|1715.2|1714.8|1715|1714.4|200
1624375120000|2021-06-22 15:18:40|1715.2|1714.8|1714.8|1714.2|1715.2|1714.8|1714.6|1714.2|110
1624375130000|2021-06-22 15:18:50|1715|1714.4|1714|1713.4|1715|1714.4|1714|1713.4|239
1624375140000|2021-06-22 15:19:00|1713.8|1713.6|1714|1713.4|1714.4|1713.6|1713.8|1713.4|145
1624375150000|2021-06-22 15:19:10|1714.2|1713.8|1714.8|1714.2|1714.8|1714.2|1714|1713.4|553
1624375160000|2021-06-22 15:19:20|1714.6|1714|1714.4|1713.8|1714.8|1714.2|1714.4|1713.8|2
1624375170000|2021-06-22 15:19:30|1714.6|1714|1714.6|1714|1714.8|1714.2|1714.4|1713.8|267
1624375180000|2021-06-22 15:19:40|1715|1714.4|1715|1714.2|1715|1714.4|1714.8|1714.2|0
1624375190000|2021-06-22 15:19:50|1714.8|1714|1714.2|1713.8|1714.8|1714|1714.2|1713.8|2
1624375200000|2021-06-22 15:20:00|1714.4|1714.2|1714.6|1714|1714.8|1714.2|1714.4|1713.8|1229
1624375210000|2021-06-22 15:20:10|1714.4|1713.8|1714.4|1714|1714.6|1714.2|1714.4|1713.8|0
1624375220000|2021-06-22 15:20:20|1714.6|1714.2|1714|1713.6|1714.6|1714.2|1714|1713.6|412
1624375230000|2021-06-22 15:20:30|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|130
1624375240000|2021-06-22 15:20:40|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.6|1713.2|912
1624375250000|2021-06-22 15:20:50|1713.4|1712.8|1713.2|1712.6|1713.4|1712.8|1713.2|1712.4|200
1624375260000|2021-06-22 15:21:00|1713.4|1712.8|1713.6|1712.8|1713.6|1713.2|1713.4|1712.8|2893
1624375270000|2021-06-22 15:21:10|1713.4|1712.6|1713.4|1713|1713.6|1713|1713.2|1712.6|1793
1624375280000|2021-06-22 15:21:20|1713.6|1713.2|1714|1713.4|1714|1713.4|1713.6|1713.2|1170
1624375290000|2021-06-22 15:21:30|1714.2|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.4|336
1624375300000|2021-06-22 15:21:40|1714|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.6|0
1624375310000|2021-06-22 15:21:50|1714|1713.6|1714.6|1714|1714.6|1714.2|1714|1713.6|14
1624375320000|2021-06-22 15:22:00|1714.8|1714.2|1714.8|1714.2|1715|1714.4|1714.6|1714.2|180
1624375330000|2021-06-22 15:22:10|1715|1714.4|1715|1714.4|1715|1714.4|1714.8|1714.2|0
1624375340000|2021-06-22 15:22:20|1714.6|1714.2|1714.8|1714.2|1714.8|1714.4|1714.6|1714|727
1624375350000|2021-06-22 15:22:30|1714.6|1713.8|1714.8|1714.2|1714.8|1714.2|1714.4|1713.8|313
1624375360000|2021-06-22 15:22:40|1714.6|1714|1715|1714.6|1715.2|1714.6|1714.6|1714|606
1624375370000|2021-06-22 15:22:50|1714.8|1714.4|1714.8|1714.2|1715|1714.4|1714.8|1714.2|0
1624375380000|2021-06-22 15:23:00|1714.6|1714|1714.6|1714.2|1715|1714.4|1714.6|1714|360
1624375390000|2021-06-22 15:23:10|1714.8|1714|1715.2|1714.6|1715.2|1714.8|1714.8|1714|509
1624375400000|2021-06-22 15:23:20|1715.4|1714.8|1715|1714.4|1715.4|1714.8|1715|1714.4|0
1624375410000|2021-06-22 15:23:30|1715.4|1714.8|1715.2|1714.8|1715.4|1714.8|1715|1714.6|407
1624375420000|2021-06-22 15:23:40|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.2|1104
1624375430000|2021-06-22 15:23:50|1714.8|1714.4|1715.2|1714.6|1715.2|1714.8|1714.8|1714.4|512
1624375440000|2021-06-22 15:24:00|1715|1714.4|1715.2|1714.8|1715.2|1714.8|1715|1714.4|640
1624375450000|2021-06-22 15:24:10|1715|1714.6|1715.2|1714.6|1715.2|1714.8|1714.8|1714.4|205
1624375460000|2021-06-22 15:24:20|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.2|1454
1624375470000|2021-06-22 15:24:30|1714.8|1714.4|1714.8|1714.2|1715|1714.4|1714.8|1714.2|0
1624375480000|2021-06-22 15:24:40|1714.6|1714|1714.4|1713.8|1714.8|1714.2|1714.4|1713.8|492
1624375490000|2021-06-22 15:24:50|1714.6|1714.2|1714.6|1714|1714.6|1714.2|1714.4|1714|1679
1624375500000|2021-06-22 15:25:00|1714.8|1714.2|1714.4|1713.8|1714.8|1714.2|1714.2|1713.6|930
1624375510000|2021-06-22 15:25:10|1714|1713.6|1715|1714.6|1715|1714.6|1714|1713.6|577
1624375520000|2021-06-22 15:25:20|1714.6|1714|1714.6|1714.2|1714.8|1714.2|1714.6|1714|625
1624375530000|2021-06-22 15:25:30|1714.8|1714|1714.6|1714.2|1714.8|1714.4|1714.6|1714|322
1624375540000|2021-06-22 15:25:40|1714.8|1714.4|1714.8|1714.2|1715|1714.6|1714.8|1714.2|306
1624375550000|2021-06-22 15:25:50|1715|1714.4|1715|1714.6|1715.4|1714.8|1715|1714.4|1145
1624375560000|2021-06-22 15:26:00|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715|1714.4|577
1624375570000|2021-06-22 15:26:10|1715|1714.6|1715.4|1714.8|1715.4|1714.8|1715|1714.6|340
1624375580000|2021-06-22 15:26:20|1715.2|1714.6|1715|1714.6|1715.2|1714.8|1715|1714.6|364
1624375590000|2021-06-22 15:26:30|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|102
1624375600000|2021-06-22 15:26:40|1714.8|1714.4|1715|1714.4|1715|1714.6|1714.8|1714.4|306
1624375610000|2021-06-22 15:26:50|1714.6|1714.2|1714.8|1714.2|1714.8|1714.4|1714.6|1714|120
1624375620000|2021-06-22 15:27:00|1714.6|1714|1715.2|1714.6|1715.2|1714.6|1714.6|1714|212
1624375630000|2021-06-22 15:27:10|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|450
1624375640000|2021-06-22 15:27:20|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.2|959
1624375650000|2021-06-22 15:27:30|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.6|1715.2|0
1624375660000|2021-06-22 15:27:40|1715.8|1715.4|1715.8|1715.4|1716.2|1715.6|1715.8|1715.2|3247
1624375670000|2021-06-22 15:27:50|1715.6|1715.2|1715.6|1715|1715.8|1715.4|1715.6|1715|306
1624375680000|2021-06-22 15:28:00|1715.4|1714.8|1715.4|1715|1715.6|1715|1715.2|1714.6|2975
1624375690000|2021-06-22 15:28:10|1715.2|1714.6|1715.2|1714.6|1715.4|1714.8|1715.2|1714.6|1188
1624375700000|2021-06-22 15:28:20|1715.4|1714.8|1714.4|1713.8|1715.4|1714.8|1714.4|1713.8|1249
1624375710000|2021-06-22 15:28:30|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.4|1714|1378
1624375720000|2021-06-22 15:28:40|1714.8|1714|1714.8|1714.4|1715|1714.4|1714.6|1714|0
1624375730000|2021-06-22 15:28:50|1714.6|1714.2|1714.8|1714.2|1715|1714.4|1714.6|1714.2|856
1624375740000|2021-06-22 15:29:00|1715|1714.4|1715|1714.4|1715|1714.4|1714.4|1714|302
1624375750000|2021-06-22 15:29:10|1714.8|1714.2|1714.4|1714|1715|1714.4|1714.4|1713.8|624
1624375760000|2021-06-22 15:29:20|1714.2|1713.8|1714.6|1714.2|1714.8|1714.2|1714.2|1713.8|120
1624375770000|2021-06-22 15:29:30|1714.4|1713.8|1715|1714.2|1715.2|1714.6|1714.4|1713.8|1586
1624375780000|2021-06-22 15:29:40|1715.4|1714.8|1715.6|1715|1715.8|1715|1715.4|1714.6|638
1624375790000|2021-06-22 15:29:50|1715.4|1714.8|1715.6|1715|1716|1715|1715.4|1714.8|1470
1624431610000|2021-06-23 07:00:10|1723|1719|1720|1718.6|1723|1720|1718|1717.2|303298
1624431620000|2021-06-23 07:00:20|1719.8|1718.2|1718|1717|1719.8|1718.2|1717.2|1716|3038
1624431630000|2021-06-23 07:00:30|1718.4|1718.2|1718.6|1718|1719.4|1718.2|1718.4|1717|4719
1624431640000|2021-06-23 07:00:40|1718.4|1717.8|1720.4|1720|1720.4|1720|1718.4|1717.8|15931
1624431650000|2021-06-23 07:00:50|1720.6|1719.4|1719.6|1719|1721.2|1720.4|1719.6|1718.8|5647
1624431660000|2021-06-23 07:01:00|1720|1719.2|1718.8|1718.2|1720.4|1719.6|1718.8|1718.2|1728
1624431670000|2021-06-23 07:01:10|1718.6|1718|1716.8|1716.4|1718.6|1718|1716.4|1716|28380
1624431680000|2021-06-23 07:01:20|1717|1716.6|1716.6|1716|1717.2|1716.8|1716|1715.4|12833
1624431690000|2021-06-23 07:01:30|1716.4|1715.8|1717|1716.4|1717.2|1716.4|1716.2|1715.6|1219
1624431700000|2021-06-23 07:01:40|1717.2|1716.6|1716.8|1716|1717.2|1716.6|1716.8|1716|1259
1624431710000|2021-06-23 07:01:50|1717|1716.2|1717|1716|1717.2|1716.8|1716.8|1716|3945
1624431720000|2021-06-23 07:02:00|1716.8|1715.8|1716|1715.2|1717.6|1716.8|1716|1715.2|10320
1624431730000|2021-06-23 07:02:10|1716.2|1715.4|1716|1715.4|1716.4|1715.8|1716|1715.4|3575
1624431740000|2021-06-23 07:02:20||1715.6||1715.6||1715.6||1715.6|250
1624431750000|2021-06-23 07:02:30|1716.4|1716.2|1716.4|1715.8|1717.2|1716.6|1715.8|1715.6|13592
1624431760000|2021-06-23 07:02:40|1716.2|1715.6|1714.2|1713.8|1716.2|1715.6|1713.8|1713|16766
1624431770000|2021-06-23 07:02:50|1714|1713.6|1715.2|1714.4|1715.6|1715.2|1714|1713.4|12193
1624431780000|2021-06-23 07:03:00|1715|1714|1714.4|1713.6|1715.2|1714.4|1714.4|1713.6|4052
1624431790000|2021-06-23 07:03:10|1714.6|1713.8|1714.6|1714|1715.2|1715|1714.4|1713.6|10941
1624431800000|2021-06-23 07:03:20|1715|1714.2|1715.6|1715.2|1716.8|1716|1715|1714.2|6401
1624431810000|2021-06-23 07:03:30|1716|1715.4|1715.2|1714.6|1716.4|1715.8|1714.8|1714.4|4893
1624431820000|2021-06-23 07:03:40|1715.4|1714.8|1715.6|1714.8|1715.6|1715|1715.2|1714.6|4015
1624431830000|2021-06-23 07:03:50|1715.8|1715|1716|1715.2|1716|1715.2|1715.8|1715|1149
1624431840000|2021-06-23 07:04:00|1715.8|1715|1714.4|1713.6|1715.8|1715.2|1714.4|1713.6|11009
1624431850000|2021-06-23 07:04:10|1714.2|1713.4|1714|1713.4|1714.2|1713.4|1713|1712.6|4129
1624431860000|2021-06-23 07:04:20|1713.8|1713.2|1713.8|1713.4|1713.8|1713.4|1713|1712.4|900
1624431870000|2021-06-23 07:04:30|1713.6|1713.2|1713.8|1713.2|1714|1713.8|1713.6|1712.8|5620
1624431880000|2021-06-23 07:04:40|1713.6|1713|1714.8|1714.2|1714.8|1714.2|1713.6|1712.8|4727
1624431890000|2021-06-23 07:04:50|1715|1714.4|1715.4|1715|1716|1715.2|1715|1714.4|2803
1624431900000|2021-06-23 07:05:00|1715.8|1715.2|1715.8|1715.4|1715.8|1715.6|1715.8|1714.8|219
1624431910000|2021-06-23 07:05:10|1716|1715.6|1717.4|1717|1717.8|1717|1716|1715.6|12501
1624431920000|2021-06-23 07:05:20|1717|1716.6|1718|1717.4|1718|1717.4|1716.4|1715.6|14503
1624431930000|2021-06-23 07:05:30|1717.8|1717.2|1718.4|1717.8|1718.4|1717.8|1717.6|1717|1773
1624431940000|2021-06-23 07:05:40|1718.2|1717.6|1718.4|1717.8|1718.4|1717.8|1718|1717|300
1624431950000|2021-06-23 07:05:50|1718.8|1717.6|1719.2|1718.4|1719.4|1718.6|1718.8|1717.6|295
1624431960000|2021-06-23 07:06:00|1719|1718.2|1718|1717.2|1719|1718.4|1718|1717.2|0
1624431970000|2021-06-23 07:06:10|1718.2|1717.4|1718.4|1717.6|1718.4|1717.6|1718.2|1717.4|2015
1624431980000|2021-06-23 07:06:20|1718.6|1717.8|1718.4|1717.6|1718.6|1718.2|1718|1717.6|1628
1624431990000|2021-06-23 07:06:30|1718|1717.4|1717.2|1717|1718|1717.4|1717.2|1716.8|2751
1624432000000|2021-06-23 07:06:40|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|1717.2|1717|899
1624432010000|2021-06-23 07:06:50|1717.8|1717.4|1716.4|1715.8|1718.8|1718|1716.4|1715.6|15304
1624432020000|2021-06-23 07:07:00|1716.2|1715.6|1716.6|1716|1717|1716|1716|1715.2|2411
1624432030000|2021-06-23 07:07:10|1716.8|1716.2|1717.4|1716.8|1717.4|1716.8|1716.8|1716|2089
1624432040000|2021-06-23 07:07:20|1717.2|1716.6|1717|1716.8|1717.4|1717|1716.6|1715.6|6564
1624432050000|2021-06-23 07:07:30|1716.8|1716.4|1717.2|1717|1717.2|1717|1716.6|1716.2|304
1624432060000|2021-06-23 07:07:40|1717.4|1717.2|1718|1717.4|1718|1717.4|1716.8|1716.2|37624
1624432070000|2021-06-23 07:07:50|1717.8|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|371
1624432080000|2021-06-23 07:08:00|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|400
1624432090000|2021-06-23 07:08:10|1717.6|1717.2|1716|1715.6|1717.6|1717.2|1716|1715.6|4419
1624432100000|2021-06-23 07:08:20|1716.2|1715.8|1716.4|1715.8|1716.6|1716|1716.2|1715.8|914
1624432110000|2021-06-23 07:08:30|1716.2|1715.6|1716|1715.6|1716.2|1715.8|1716|1715.2|1353
1624432120000|2021-06-23 07:08:40|1715.8|1715.4|1716|1715.4|1716|1715.4|1715.8|1715.2|1200
1624432130000|2021-06-23 07:08:50|1715.8|1715.2|1715.4|1714.8|1715.8|1715.4|1714.8|1714.2|12778
1624432140000|2021-06-23 07:09:00|1715.2|1715|1715.8|1715.4|1715.8|1715.4|1715.2|1715|2265
1624432150000|2021-06-23 07:09:10|1716|1715.6|1717.8|1717|1717.8|1717|1715.8|1715.6|1480
1624432160000|2021-06-23 07:09:20|1717.6|1716.8|1717.8|1717|1718.6|1717.8|1717.2|1716.6|4296
1624432170000|2021-06-23 07:09:30|1717.6|1717.2|1717.8|1717|1718|1717.6|1717.4|1716.8|1656
1624432180000|2021-06-23 07:09:40|1718|1717.2|1720.4|1719.8|1720.4|1719.8|1718|1717.2|26355
1624432190000|2021-06-23 07:09:50|1720.2|1720|1721|1720.4|1721|1720.4|1719.8|1719.2|13592
1624432200000|2021-06-23 07:10:00|1721.2|1720.6|1721.8|1721.4|1722|1721.8|1721.2|1720.4|6890
1624432210000|2021-06-23 07:10:10|1721.6|1721.2|1719.4|1718.6|1721.6|1721.2|1719.4|1718.6|5653
1624432220000|2021-06-23 07:10:20|1719.2|1718.8|1718.8|1718.2|1719.6|1719|1718.8|1718.2|1946
1624432230000|2021-06-23 07:10:30|1719|1718.6|1720.2|1719.6|1720.6|1720|1719|1718.6|2650
1624432240000|2021-06-23 07:10:40|1720.4|1719.8|1721|1720.4|1721|1720.4|1720.2|1719.8|588
1624432250000|2021-06-23 07:10:50|1721.2|1720.6|1721.8|1721.4|1721.8|1721.4|1721.2|1720.6|3094
1624432260000|2021-06-23 07:11:00|1722|1721.6|1721.6|1721|1722.6|1722|1721.6|1721|14598
1624432270000|2021-06-23 07:11:10|1721.4|1720.6|1721.6|1721|1722.4|1721.4|1720.4|1719.6|3628
1624432280000|2021-06-23 07:11:20|1721.8|1721.2|1722.4|1721.6|1722.4|1721.8|1721.8|1721.2|768
1624432290000|2021-06-23 07:11:30|1722.2|1721.8|1721.8|1721.4|1722.2|1721.8|1721.6|1721|3441
1624432300000|2021-06-23 07:11:40|1721.6|1721.2|1721.2|1720.8|1722.2|1722|1721.2|1720.6|11207
1624432310000|2021-06-23 07:11:50|1721.4|1720.6|1721.8|1721.4|1722.2|1721.6|1721.4|1720.4|11584
1624432320000|2021-06-23 07:12:00|1721.6|1721.2|1721|1720.4|1721.6|1721.4|1720.6|1720|13453
1624432330000|2021-06-23 07:12:10|1721.2|1720.6|1721|1720.4|1721.4|1720.8|1721|1720.4|1233
1624432340000|2021-06-23 07:12:20|1721.2|1720.6|1724|1723.8|1724.2|1723.8|1721|1720.6|44811
1624432350000|2021-06-23 07:12:30|1724.2|1723.6|1725.2|1724.8|1725.2|1724.8|1724|1723.6|40198
1624432360000|2021-06-23 07:12:40|1725.4|1725|1726.8|1726.6|1727|1726.6|1725.2|1724.8|16506
1624432370000|2021-06-23 07:12:50|1727|1726.8|1728|1727.6|1728.6|1727.8|1726.8|1726.6|29927
1624432380000|2021-06-23 07:13:00|1728.4|1727.8|1728.2|1728|1728.6|1728|1727.8|1727|12432
1624432390000|2021-06-23 07:13:10|1728.6|1728.2|1729|1728.4|1729|1728.6|1728.6|1728.2|22280
1624432400000|2021-06-23 07:13:20|1728.8|1728.8|1730|1729.6|1730|1729.8|1728.8|1728.4|28967
1624432410000|2021-06-23 07:13:30|1729.8|1729.8|1728.6|1728.2|1730|1729.8|1728.6|1728.2|3193
1624432420000|2021-06-23 07:13:40|1728.4|1727.6|1728.4|1727.6|1728.4|1727.8|1728.4|1727.6|0
1624432430000|2021-06-23 07:13:50|1728.2|1727.8|1727.6|1727|1728.2|1727.8|1727.6|1727|1241
1624432440000|2021-06-23 07:14:00|1727.4|1726.8|1727.6|1726.8|1728|1727.2|1727.2|1726.4|5097
1624432450000|2021-06-23 07:14:10||1727||1726.8||1727||1726.8|250
1624432460000|2021-06-23 07:14:20|1727.4|1726.4|1727.6|1726.8|1727.8|1727.2|1727|1725.6|4093
1624432470000|2021-06-23 07:14:30|1727|1727|1728|1727.6|1728.4|1727.8|1727|1726.8|19680
1624432480000|2021-06-23 07:14:40|1727.8|1727.4|1727.8|1727.4|1728|1727.6|1727.6|1727|2392
1624432490000|2021-06-23 07:14:50|1727.6|1727.6|1727.4|1727.2|1728|1727.6|1727.4|1726.2|13632
1624432500000|2021-06-23 07:15:00|1727.2|1727|1727.6|1727|1727.8|1727.2|1726.6|1725.8|3148
1624432510000|2021-06-23 07:15:10|1727.8|1727.2|1727.6|1727.2|1727.8|1727.2|1727.4|1727|1097
1624432520000|2021-06-23 07:15:20|1727.8|1727.4|1727.8|1727.2|1728.2|1728|1727.4|1727|8714
1624432530000|2021-06-23 07:15:30|1728|1727.4|1727.8|1727.2|1728|1727.6|1727.4|1727|935
1624432540000|2021-06-23 07:15:40|1728.2|1727.4|1728|1727.6|1728.2|1727.8|1728|1727.4|1610
1624432550000|2021-06-23 07:15:50|1728.2|1727.8|1728|1727.4|1728.2|1727.8|1728|1727.4|2204
1624432560000|2021-06-23 07:16:00|1727.8|1727.2|1728|1727.2|1728|1727.4|1727.6|1727|562
1624432570000|2021-06-23 07:16:10|1728.2|1727.4|1727.2|1726.4|1728.2|1727.6|1727.2|1726.4|3540
1624432580000|2021-06-23 07:16:20|1727.4|1726.8|1727.6|1727|1728.2|1727.6|1727.4|1726.6|3747
1624432590000|2021-06-23 07:16:30|1727.8|1727.2|1728.8|1728.2|1728.8|1728.2|1727.8|1727.2|4051
1624432600000|2021-06-23 07:16:40|1728.6|1728|1728.8|1728.2|1728.8|1728.2|1728.6|1728|5484
1624432610000|2021-06-23 07:16:50|1728.6|1728|1728.8|1728.2|1728.8|1728.2|1728.6|1728|0
1624432620000|2021-06-23 07:17:00|1728.6|1728|1728.2|1728|1728.6|1728.2|1728.2|1727.6|14363
1624432630000|2021-06-23 07:17:10|1728.6|1728.2|1729.2|1728.4|1729.4|1728.8|1728.6|1728.2|31900
1624432640000|2021-06-23 07:17:20|1729.6|1728.6|1730|1729.6|1730|1729.8|1729.4|1728.6|9546
1624432650000|2021-06-23 07:17:30|1730.2|1729.8|1731|1730.6|1731|1730.6|1730.2|1729.6|30807
1624432660000|2021-06-23 07:17:40|1730.8|1730.4|1731.8|1731.2|1732|1731.6|1730.4|1729.8|12402
1624432670000|2021-06-23 07:17:50|1732|1731|1732.2|1731.8|1732.2|1731.8|1731.4|1731|2351
1624432680000|2021-06-23 07:18:00|1732|1732|1732.2|1731.8|1732.8|1732|1732|1731.8|1650
1624432690000|2021-06-23 07:18:10|1732|1731.4|1732.2|1731.6|1732.6|1731.8|1731.4|1731|6940
1624432700000|2021-06-23 07:18:20|1732|1731.4|1732.2|1731.6|1732.2|1731.6|1731.6|1731|3153
1624432710000|2021-06-23 07:18:30|1732.4|1731.8|1732.6|1731.8|1732.8|1732.6|1732.2|1731.6|14111
1624432720000|2021-06-23 07:18:40|1732.8|1732|1732.6|1731.8|1732.8|1732.2|1732.2|1731.8|1621
1624432730000|2021-06-23 07:18:50|1732.8|1732|1733.6|1733.2|1734|1733.2|1732.6|1732|5781
1624432740000|2021-06-23 07:19:00|1733.4|1733|1733|1732.6|1733.8|1733.4|1732.8|1732|2826
1624432750000|2021-06-23 07:19:10|1733.2|1732.4|1733|1732.6|1733.2|1732.6|1732.4|1731.8|1808
1624432760000|2021-06-23 07:19:20|1732.8|1732.4|1732.8|1732.2|1733|1732.4|1732|1731.4|3483
1624432770000|2021-06-23 07:19:30|1732.6|1732|1732|1731.2|1732.6|1732|1732|1731.2|5
1624432780000|2021-06-23 07:19:40|1731.8|1731|1732|1731.6|1732|1731.8|1731.6|1731|9824
1624432790000|2021-06-23 07:19:50|1731.8|1731.4|1732.8|1732.2|1732.8|1732.2|1731.8|1731.2|3382
1624432800000|2021-06-23 07:20:00|1732.6|1732|1731.6|1731.2|1732.6|1732|1731.6|1731|1505
1624432810000|2021-06-23 07:20:10|1731.8|1731.4|1732|1731.4|1732|1731.4|1731.2|1730.6|7788
1624432820000|2021-06-23 07:20:20|1732.2|1731.6|1732.4|1731.8|1732.4|1731.8|1731.8|1731.2|4816
1624432830000|2021-06-23 07:20:30|1732.6|1732|1732|1731.4|1732.6|1732|1732|1731.2|3471
1624432840000|2021-06-23 07:20:40|1731.8|1731.2|1732|1731.6|1732|1731.6|1731.6|1730.8|2515
1624432850000|2021-06-23 07:20:50|1732.4|1731.8|1732.8|1732.2|1733|1732.8|1732.4|1731.8|7839
1624432860000|2021-06-23 07:21:00||1732.4||1732.4||1732.4||1732.4|1005
1624432870000|2021-06-23 07:21:10|1733|1732.6|1733.4|1733.2|1734.2|1733.6|1733|1732.6|25056
1624432880000|2021-06-23 07:21:20|1733.2|1733|1732.8|1732.2|1733.2|1733|1732.8|1732|6478
1624432890000|2021-06-23 07:21:30|1732.6|1732|1732.6|1732.2|1732.8|1732.2|1732.4|1732|5373
1624432900000|2021-06-23 07:21:40|1732.4|1732|1730.8|1730.2|1732.4|1732|1730.8|1730.2|1465
1624432910000|2021-06-23 07:21:50|1730.6|1730|1730|1729.6|1730.6|1730.4|1730|1729.4|5857
1624432920000|2021-06-23 07:22:00|1730.2|1730|1731|1730.4|1731|1730.6|1730|1729.2|5073
1624432930000|2021-06-23 07:22:10|1731.2|1730.6|1730.8|1730.4|1731.6|1731.2|1730.8|1730.4|6198
1624432940000|2021-06-23 07:22:20|1731|1730.6|1729.6|1728.8|1731.2|1730.8|1729.4|1728.6|32180
1624432950000|2021-06-23 07:22:30|1729.8|1729|1729.8|1729.2|1730.6|1730|1729.6|1729|9257
1624432960000|2021-06-23 07:22:40|1729.6|1729.4|1730.2|1729.8|1730.4|1730|1729.4|1729.4|5337
1624432970000|2021-06-23 07:22:50|1730|1729.4|1730.2|1729.8|1730.2|1729.8|1729.4|1729.2|3039
1624432980000|2021-06-23 07:23:00|1730.4|1730|1730.2|1729.8|1730.4|1730|1730|1729.8|1587
1624432990000|2021-06-23 07:23:10|1730|1729.6|1730|1729.4|1730.4|1729.8|1729.6|1729.2|4988
1624433000000|2021-06-23 07:23:20|1730.2|1729.6|1730.4|1730|1730.4|1730|1730|1729.6|3176
1624433010000|2021-06-23 07:23:30|1730.2|1730.2|1730.4|1729.8|1730.4|1730.2|1730.2|1729.8|762
1624433020000|2021-06-23 07:23:40|1730.6|1730|1731.2|1730.8|1731.6|1731.2|1730.4|1729.8|8567
1624433030000|2021-06-23 07:23:50|1731|1730.6|1730.8|1730.2|1731.2|1731|1730.6|1730.2|7605
1624433040000|2021-06-23 07:24:00|1730.6|1730|1731|1730.8|1731.2|1730.8|1730|1729.6|7519
1624433050000|2021-06-23 07:24:10|1731.2|1730.6|1731.6|1731.2|1731.8|1731.4|1731|1730.4|5409
1624433060000|2021-06-23 07:24:20|1731.8|1731.4|1732.2|1731.6|1732.4|1731.6|1731.6|1731.4|1464
1624433070000|2021-06-23 07:24:30|1732.4|1731.8|1732.6|1732.2|1733.2|1733|1732.2|1731.6|18999
1624433080000|2021-06-23 07:24:40|1732.4|1732|1732.4|1732|1732.4|1732.2|1732.4|1732|2364
1624433090000|2021-06-23 07:24:50|1732.2|1731.8|1733|1732.6|1733.2|1732.8|1732|1731.6|9060
1624433100000|2021-06-23 07:25:00|1733.2|1732.8|1733|1732.4|1733.4|1732.8|1732.8|1732.2|5617
1624433110000|2021-06-23 07:25:10||1732.2||1732.2||1732.2||1732.2|0
1624433120000|2021-06-23 07:25:20|1733.2|1732.4|1733.4|1733|1733.4|1733.2|1733|1732.4|5993
1624433130000|2021-06-23 07:25:30|1733.2|1732.8|1733.4|1732.8|1733.4|1733|1733|1732.8|1208
1624433140000|2021-06-23 07:25:40|1733.2|1733|1733.4|1733|1733.4|1733.2|1733|1732.8|7655
1624433150000|2021-06-23 07:25:50|1733.2|1733.2|1733.4|1732.8|1734|1733.4|1733.2|1732.8|7081
1624433160000|2021-06-23 07:26:00|1733.2|1732.6|1732.6|1732.2|1733.2|1732.8|1732.6|1732.2|3551
1624433170000|2021-06-23 07:26:10|1732.4|1732.4|1733.4|1732.8|1733.4|1732.8|1732.4|1732.4|1399
1624433180000|2021-06-23 07:26:20|1733.6|1733|1733.6|1733|1733.8|1733.6|1732.4|1732.2|22393
1624433190000|2021-06-23 07:26:30|1733.8|1733.2|1734.8|1734.6|1735|1734.8|1733.6|1733.2|15739
1624433200000|2021-06-23 07:26:40|1735|1734.8|1736.2|1735.8|1736.2|1736|1735|1734.8|46581
1624433210000|2021-06-23 07:26:50|1736.4|1736|1736|1735.6|1737|1736.6|1735.6|1735|14738
1624433220000|2021-06-23 07:27:00|1735.6|1735.8|1735.4|1735|1735.6|1735.8|1734.6|1734.2|9949
1624433230000|2021-06-23 07:27:10|1735.6|1735.2|1735.2|1734.8|1735.6|1735.4|1735.2|1734.4|2383
1624433240000|2021-06-23 07:27:20|1734.8|1734.6|1735.2|1734.4|1735.2|1734.6|1734.6|1734.2|2404
1624433250000|2021-06-23 07:27:30|1734.6|1734.6|1735|1734.6|1735.2|1734.8|1734.6|1734.6|2000
1624433260000|2021-06-23 07:27:40|1734.8|1734.4|1733.8|1733.2|1735.2|1734.6|1733.6|1733|2321
1624433270000|2021-06-23 07:27:50|1733.6||1734||1734||1733.6||322
1624433280000|2021-06-23 07:28:00|1733.8|1733|1732.8|1732.4|1733.8|1733|1732.8|1732.2|1016
1624433290000|2021-06-23 07:28:10|1733|1732.6|1733.6|1733.2|1734.2|1734|1733|1732.6|1654
1624433300000|2021-06-23 07:28:20|1733.8|1733.6|1733.4|1732.8|1734.2|1734|1733.4|1732.8|2453
1624433310000|2021-06-23 07:28:30|1733.6|1733|1734|1733.8|1734|1733.8|1733.6|1733|14177
1624433320000|2021-06-23 07:28:40|1734.2|1734|1734.2|1733.8|1734.2|1734|1733.8|1733.2|3645
1624433330000|2021-06-23 07:28:50|1734|1733.6|1734.4|1733.8|1734.4|1734.2|1734|1733.2|6957
1624433340000|2021-06-23 07:29:00|1734.2|1733.6|1734.4|1733.8|1734.4|1733.8|1734|1733.6|862
1624433350000|2021-06-23 07:29:10|1733.8|1733.4|1733.8|1733.2|1733.8|1733.6|1733.6|1733.2|1200
1624433360000|2021-06-23 07:29:20|1733.6|1733.4|1734.4|1734|1734.4|1734|1733.6|1733.2|3500
1624433370000|2021-06-23 07:29:30|1734.6||1734.4||1734.6||1734.4||595
1624433380000|2021-06-23 07:29:40|1734.2|1733.8|1734|1733.2|1734.2|1733.8|1733.4|1733.2|2059
1624433390000|2021-06-23 07:29:50|1733.8|1733.4|1733.4|1733.2|1734|1733.4|1733.4|1733|400
1624433400000|2021-06-23 07:30:00|1733.6|1733.4|1734.8|1734.2|1735|1734.4|1733.6|1733|14661
1624433410000|2021-06-23 07:30:10|1735|1734.4|1735.8|1735|1736|1735.4|1735|1734.4|11890
1624433420000|2021-06-23 07:30:20|1736||1735.8||1736||1735.8||300
1624433430000|2021-06-23 07:30:30|1736|1735.2|1735.4|1735|1736|1735.4|1735.4|1735|205
1624433440000|2021-06-23 07:30:40|1735.6|1735.2|1737.4|1736.6|1737.6|1737|1735.6|1735.2|56077
1624433450000|2021-06-23 07:30:50|1737.6|1736.8|1737|1736.2|1737.6|1737|1736.6|1736.2|6993
1624433460000|2021-06-23 07:31:00|1736.8|1736|1735|1734.2|1736.8|1736|1734.6|1734|20299
1624433470000|2021-06-23 07:31:10|1735.2|1734.4|1735.4|1735|1735.8|1735.4|1735.2|1734.4|1982
1624433480000|2021-06-23 07:31:20|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|1186
1624433490000|2021-06-23 07:31:30|1736|1735.6|1737|1736.6|1737|1736.6|1735.8|1735.4|4409
1624433500000|2021-06-23 07:31:40|1737.2|1736.8|1737.8|1737.4|1737.8|1737.4|1737|1736.6|4028
1624433510000|2021-06-23 07:31:50|1737.6|1737.2|1737.6|1737.2|1737.8|1737.2|1737.6|1737|0
1624433520000|2021-06-23 07:32:00|1737.8|1737.4|1737|1736.6|1738|1737.6|1737|1736.6|11107
1624433530000|2021-06-23 07:32:10|1737.2|1736.8|1737.8|1737.2|1738|1737.6|1737|1736.8|8473
1624433540000|2021-06-23 07:32:20|1737.6|1737.4|1737.6|1737.4|1737.8|1737.6|1737.6|1737.4|567
1624433550000|2021-06-23 07:32:30|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.4|1737|1264
1624433560000|2021-06-23 07:32:40|1737.2|1737.2|1736.8|1736.4|1737.8|1737.2|1736.8|1736.4|2500
1624433570000|2021-06-23 07:32:50|1736.6|1736.2|1736.6|1736.2|1736.6|1736.2|1736.6|1736.2|1735
1624433580000|2021-06-23 07:33:00|1736.4|1735.8|1736.2|1735.8|1736.4|1735.8|1736.2|1735.8|367
1624433590000|2021-06-23 07:33:10|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736.4|1735.8|276
1624433600000|2021-06-23 07:33:20|1736.8|1736.4|1737.6|1737|1737.8|1737|1736.8|1736.4|5912
1624433610000|2021-06-23 07:33:30|1737.8|1737.2|1737.8|1737|1737.8|1737.4|1737.6|1737|1767
1624433620000|2021-06-23 07:33:40|1737.6|1737.2|1738.2|1737.6|1738.4|1738.2|1737.6|1737.2|8592
1624433630000|2021-06-23 07:33:50|1737.6|1737.4|1737.8|1737.4|1738|1737.4|1737.4|1736.6|8299
1624433640000|2021-06-23 07:34:00|1737.6|1737.2|1737.4|1736.6|1737.6|1737.2|1737.4|1736.6|653
1624433650000|2021-06-23 07:34:10|1737.2|1737|1737.4|1736.6|1737.4|1737|1737|1736.4|3188
1624433660000|2021-06-23 07:34:20|1737.6|1736.8|1738|1737.8|1738|1737.8|1737.2|1736.8|1708
1624433670000|2021-06-23 07:34:30|1737.8|1737.6|1738.6|1738|1738.6|1738.2|1737.6|1737|5921
1624433680000|2021-06-23 07:34:40|1738.4|1737.8|1738.2|1738|1738.4|1738|1738.2|1737.6|100
1624433690000|2021-06-23 07:34:50|1738.4|1738.2|1737.6|1737|1738.6|1738.2|1737|1736.8|12798
1624433700000|2021-06-23 07:35:00|1737.4|1736.8|1737.6|1737|1737.6|1737|1736.8|1736.4|2702
1624433710000|2021-06-23 07:35:10|1737.4|1736.8|1737.6|1737|1737.6|1737.2|1737.2|1736.6|1517
1624433720000|2021-06-23 07:35:20|1737.4|1736.8|1737.2|1736.8|1737.4|1736.8|1737.2|1736.6|4620
1624433730000|2021-06-23 07:35:30|1737|1737|1737.6|1737|1737.6|1737|1736.8|1736.2|8984
1624433740000|2021-06-23 07:35:40|1737.8|1737.2|1737.6|1737|1738.4|1737.8|1737.4|1737|20824
1624433750000|2021-06-23 07:35:50|1737.4|1736.8|1737.4|1736.8|1737.4|1736.8|1737.4|1736.8|250
1624433760000|2021-06-23 07:36:00|1737.2|1736.6|1736.2|1735.6|1737.2|1736.6|1736.2|1735.4|831
1624433770000|2021-06-23 07:36:10|1736.4|1735.8|1736.8|1736|1736.8|1736|1736.2|1735.8|949
1624433780000|2021-06-23 07:36:20|1736.6|1736.2|1737.4|1736.8|1737.4|1736.8|1736.4|1736.2|2372
1624433790000|2021-06-23 07:36:30|1737.2|1737|1736.2|1735.6|1737.4|1737|1736.2|1735.6|4479
1624433800000|2021-06-23 07:36:40|1736.4|1735.8|1736.6|1736|1736.6|1736|1736.4|1735.8|602
1624433810000|2021-06-23 07:36:50||1735.8||1736||1736||1735.8|0
1624433820000|2021-06-23 07:37:00|1736.4|1735.8|1736.4|1735.6|1736.4|1736|1736.2|1735.6|870
1624433830000|2021-06-23 07:37:10|1736.2|1735.8|1736.6|1736|1736.6|1736|1736.2|1735.8|148
1624433840000|2021-06-23 07:37:20|1736.4|1735.8|1737|1736.6|1737.8|1737|1736.4|1735.8|4824
1624433850000|2021-06-23 07:37:30|1737.2|1736.8|1737|1736.6|1737.6|1737|1737|1736.6|879
1624433860000|2021-06-23 07:37:40|1736.8|1736.4|1736.6|1736|1736.8|1736.4|1736.6|1736|0
1624433870000|2021-06-23 07:37:50|1736.8|1736.6|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|1722
1624433880000|2021-06-23 07:38:00|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.6|1736|366
1624433890000|2021-06-23 07:38:10|1736.6|1736.2|1737.4|1736.8|1737.4|1737|1736.6|1736.2|4251
1624433900000|2021-06-23 07:38:20|1737.2|1736.6|1736.8|1736.4|1737.2|1736.6|1736.4|1736.2|1527
1624433910000|2021-06-23 07:38:30|1736.6|1736.2|1736.8|1736.4|1736.8|1736.4|1736.4|1736.2|2341
1624433920000|2021-06-23 07:38:40|1736.6|1736.2|1736.8|1736.2|1736.8|1736.4|1736.6|1736.2|2000
1624433930000|2021-06-23 07:38:50|1736.6|1736.4|1735.8|1735.4|1736.6|1736.4|1735.4|1735.2|2095
1624433940000|2021-06-23 07:39:00|1735.6|1735.2|1736.2|1735.8|1736.6|1736|1735.6|1735|1719
1624433950000|2021-06-23 07:39:10|1736.4|1736|1736|1735.2|1736.4|1736|1735.6|1735.2|2642
1624433960000|2021-06-23 07:39:20|1735.8|1735.4|1735.8|1735.2|1736|1735.6|1735.6|1735.2|1228
1624433970000|2021-06-23 07:39:30|1736.2|1735.4|1736|1735.2|1736.4|1736|1735.8|1735.2|4043
1624433980000|2021-06-23 07:39:40|1736.2|1735.4|1736.4|1736|1736.8|1736|1736.2|1735.4|2006
1624433990000|2021-06-23 07:39:50|1736.6|1736.4|1736|1735.2|1736.8|1736.4|1735.8|1735.2|4842
1624434000000|2021-06-23 07:40:00|1736.2|1735.4|1736.8|1736.4|1737|1736.6|1736|1735.4|4774
1624434010000|2021-06-23 07:40:10|1736.6|1736.6|1736.8|1736.2|1736.8|1736.6|1736.4|1736|1144
1624434020000|2021-06-23 07:40:20|1736.6|1736.4|1736.8|1736.2|1736.8|1736.6|1736.6|1736.2|521
1624434030000|2021-06-23 07:40:30|1736.6|1736|1736.4|1736|1736.8|1736.2|1736|1735.6|3556
1624434040000|2021-06-23 07:40:40|1736|1735.8|1736|1735.8|1736.2|1735.8|1736|1735.8|3910
1624434050000|2021-06-23 07:40:50|1736.2|1736|1735.8|1735.4|1736.6|1736|1735.8|1735.4|5616
1624434060000|2021-06-23 07:41:00|1735.6|1735.2|1736.4|1735.8|1736.4|1736|1735.2|1735|6738
1624434070000|2021-06-23 07:41:10|1736.2|1736|1736.2|1735.6|1736.4|1736.2|1736|1735.6|6417
1624434080000|2021-06-23 07:41:20|1736|1735.8|1737|1736.4|1737|1736.4|1736|1735.6|3087
1624434090000|2021-06-23 07:41:30|1737.2|1736.6|1737.2|1736.8|1737.4|1737.2|1737.2|1736.6|4150
1624434100000|2021-06-23 07:41:40|1737|1736.6|1737.4|1736.8|1737.4|1737|1736.8|1736.4|4734
1624434110000|2021-06-23 07:41:50|1737.2|1736.6|1739.2|1738.6|1739.2|1738.8|1737|1736.6|24194
1624434120000|2021-06-23 07:42:00|1739|1738.4|1739|1738.6|1739|1738.6|1738.4|1738.2|7450
1624434130000|2021-06-23 07:42:10|1738.6|1738.4|1738.8|1738.4|1739.2|1739|1738.6|1738.2|9528
1624434140000|2021-06-23 07:42:20|1739|1738.6|1739|1738.6|1739|1738.6|1739|1738.4|886
1624434150000|2021-06-23 07:42:30|1739.2|1738.8|1739.4|1739.2|1739.6|1739.4|1739.2|1738.8|9838
1624434160000|2021-06-23 07:42:40|1739.6|1739|1739|1738.6|1739.6|1739|1739|1738.4|8513
1624434170000|2021-06-23 07:42:50|1739.2|1738.8|1738.8|1738.6|1739.2|1738.8|1738.8|1738.4|13357
1624434180000|2021-06-23 07:43:00|1739|1738.8|1739.6|1739|1739.8|1739|1738.8|1738.8|4071
1624434190000|2021-06-23 07:43:10|1739.8|1739.2|1740|1739.6|1740|1739.8|1739.8|1739.2|9369
1624434200000|2021-06-23 07:43:20|1739.8|1739.8|1740.4|1740|1740.6|1740.4|1739.8|1739.6|53970
1624434210000|2021-06-23 07:43:30|1740.2|1739.8|1741|1740.8|1741|1740.8|1740.2|1739.8|49246
1624434220000|2021-06-23 07:43:40|1741.2|1740.6|1741.6|1741.2|1741.6|1741.4|1741|1740.6|1410
1624434230000|2021-06-23 07:43:50|1741.8|1741.4|1741.6|1741.2|1741.8|1741.4|1741.6|1741.2|1862
1624434240000|2021-06-23 07:44:00|1741.4|1741|1742|1741.6|1742|1741.8|1741.4|1741|1997
1624434250000|2021-06-23 07:44:10|1742.2|1741.8|1742.8|1742.6|1743|1742.8|1742.2|1741.8|9813
1624434260000|2021-06-23 07:44:20|1743|1742.8|1743|1742.4|1743|1742.8|1743|1742.2|11520
1624434270000|2021-06-23 07:44:30|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.4|1742.2|1481
1624434280000|2021-06-23 07:44:40|1743.4|1742.8|1743.2|1742.8|1743.8|1743|1743|1742.6|4841
1624434290000|2021-06-23 07:44:50|1743.4|1743|1743.8|1743.6|1744|1743.6|1743.4|1743|9700
1624434300000|2021-06-23 07:45:00|1743.6|1743.4|1744.2|1743.6|1744.2|1744|1743.2|1743|17929
1624434310000|2021-06-23 07:45:10|1744|1743.4|1744.2|1744|1744.2|1744|1743.4|1743.2|11469
1624434320000|2021-06-23 07:45:20|1744|1743.8|1744|1743.6|1744|1744|1743.8|1743.6|4174
1624434330000|2021-06-23 07:45:30|1743.6|1743.8|1744.4|1744.2|1744.4|1744.2|1743.6|1743.4|2221
1624434340000|2021-06-23 07:45:40|1744.6|1744.4|1744.6|1744.2|1745|1744.6|1744.4|1744.2|5202
1624434350000|2021-06-23 07:45:50|1744.8|1744.4|1744.8|1744.2|1745|1744.8|1744.6|1744.2|5122
1624434360000|2021-06-23 07:46:00|1744.6|1744|1744.6|1744.2|1744.8|1744.4|1744.2|1743.8|7814
1624434370000|2021-06-23 07:46:10|1744.4|1744|1744.2|1743.8|1744.6|1744.4|1744|1743.8|10652
1624434380000|2021-06-23 07:46:20|1744|1743.6|1744.4|1744|1744.4|1744|1744|1743.6|2028
1624434390000|2021-06-23 07:46:30|1744.2|1744.2|1745.2|1744.8|1745.6|1745.4|1744.2|1744|62905
1624434400000|2021-06-23 07:46:40|1745.4|1745|1745.4|1745|1745.6|1745.4|1745.2|1745|6666
1624434410000|2021-06-23 07:46:50|1745.2|1745.2|1745.2|1744.8|1745.8|1745.6|1745|1744.6|7778
1624434420000|2021-06-23 07:47:00|1745.4|1745|1746|1745.8|1746|1745.8|1745.4|1745|6043
1624434430000|2021-06-23 07:47:10|1745.8|1745.6|1746.4|1746|1746.4|1746.2|1745.6|1745.4|6274
1624434440000|2021-06-23 07:47:20|1746.2|1745.8|1746.6|1746.2|1746.6|1746.4|1746|1745.6|3968
1624434450000|2021-06-23 07:47:30|1746.8|1746.4|1746.6|1746.4|1746.8|1746.6|1746.6|1746|5375
1624434460000|2021-06-23 07:47:40|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|504
1624434470000|2021-06-23 07:47:50|1746.6|1746.2|1746.4|1746|1746.8|1746.6|1746.4|1746|3860
1624434480000|2021-06-23 07:48:00|1746.2|1745.8|1746|1745.6|1746.4|1746|1745.8|1745.2|15698
1624434490000|2021-06-23 07:48:10|1745.8|1745.8|1745.8|1745.6|1746.2|1746|1745.8|1745.6|4342
1624434500000|2021-06-23 07:48:20|1746|1745.4|1746|1745.6|1746.2|1746|1746|1745.4|4053
1624434510000|2021-06-23 07:48:30|1745.8|1745.8|1746.2|1745.8|1746.2|1746|1745.8|1745.8|2981
1624434520000|2021-06-23 07:48:40|1746|1746|1746.2|1745.8|1746.2|1746|1746|1745.6|3140
1624434530000|2021-06-23 07:48:50|1746.4|1746|1746.6|1746.4|1746.6|1746.4|1746.4|1746|569
1624434540000|2021-06-23 07:49:00|1746.4|1746.2|1746.4|1746|1746.4|1746.4|1746.2|1745.8|1999
1624434550000|2021-06-23 07:49:10|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|3123
1624434560000|2021-06-23 07:49:20|1746.4|1746.4|1747|1746.6|1747|1746.8|1746.4|1746|7386
1624434570000|2021-06-23 07:49:30|1746.8|1746.4|1746.6|1746.2|1746.8|1746.6|1746.4|1746|2115
1624434580000|2021-06-23 07:49:40|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746|1745.8|4105
1624434590000|2021-06-23 07:49:50|1746.4|1746.4|1746.4|1746|1746.4|1746.4|1746.4|1746|2167
1624434600000|2021-06-23 07:50:00|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.2|1746|4374
1624434610000|2021-06-23 07:50:10|1746.4|1746.4|1745.8|1745.6|1746.4|1746.4|1745.8|1745.4|5543
1624434620000|2021-06-23 07:50:20|1745.2|1745.4|1746|1745.6|1746|1745.6|1745.2|1745|2055
1624434630000|2021-06-23 07:50:30|1745.8|1745.4|1746.4|1745.8|1746.4|1746|1745.6|1745.2|3363
1624434640000|2021-06-23 07:50:40|1746.6|1746|1746.8|1746.4|1747|1746.8|1746.6|1746|1246
1624434650000|2021-06-23 07:50:50|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.4|1746.2|7346
1624434660000|2021-06-23 07:51:00|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.2|1745.8|8706
1624434670000|2021-06-23 07:51:10|1746.4|1746.4|1746.8|1746.4|1746.8|1746.4|1746.4|1746|8841
1624434680000|2021-06-23 07:51:20|1746.6|1746.6|1747|1746.6|1747|1746.8|1746.6|1746.2|5400
1624434690000|2021-06-23 07:51:30|1747.2|1746.8|1747.2|1746.8|1747.6|1747.4|1747|1746.8|12225
1624434700000|2021-06-23 07:51:40|1747.4|1747|1747.2|1747|1747.6|1747.2|1747.2|1746.8|8108
1624434710000|2021-06-23 07:51:50|1747|1746.8|1747|1746.6|1747.2|1747|1746.8|1746.6|4049
1624434720000|2021-06-23 07:52:00|1746.8|1746.4|1746.8|1746.4|1747|1746.8|1746.6|1746.2|4382
1624434730000|2021-06-23 07:52:10|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.4|1746.2|3325
1624434740000|2021-06-23 07:52:20|1746.8|1746.6|1746|1745.8|1746.8|1746.6|1746|1745.6|3262
1624434750000|2021-06-23 07:52:30|1746.2|1745.6|1745.8|1745.6|1746.2|1745.6|1745.8|1745.4|4456
1624434760000|2021-06-23 07:52:40|1745.6|1745.4|1745.8|1745.4|1745.8|1745.4|1745.4|1745.2|4672
1624434770000|2021-06-23 07:52:50|1745.6|1745.6|1746|1745.6|1746|1745.8|1745.6|1745.4|2881
1624434780000|2021-06-23 07:53:00|1745.8|1745.8|1745.6|1745.2|1745.8|1745.8|1745.2|1745|9614
1624434790000|2021-06-23 07:53:10|1745.8|1745|1745.2|1744.6|1746|1745.8|1744.6|1744.2|18345
1624434800000|2021-06-23 07:53:20|1745|1744.8|1744.8|1744.6|1745.4|1745.2|1744.8|1744.6|4548
1624434810000|2021-06-23 07:53:30|1745.2|1744.4|1745.6|1745.4|1745.8|1745.4|1744.8|1744.4|15326
1624434820000|2021-06-23 07:53:40|1745.4|1745.2|1745.4|1745.2|1745.4|1745.4|1745|1744.6|6205
1624434830000|2021-06-23 07:53:50|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745|2648
1624434840000|2021-06-23 07:54:00|1745.6|1745.4|1745|1744.8|1745.6|1745.4|1744.4|1744.2|3118
1624434850000|2021-06-23 07:54:10|1744.8|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|527
1624434860000|2021-06-23 07:54:20|1744.8|1744.2|1744.6|1744.2|1744.8|1744.4|1744.4|1744.2|1372
1624434870000|2021-06-23 07:54:30|1744.8|1744.4|1745|1744.4|1745|1744.6|1744.8|1744.4|6869
1624434880000|2021-06-23 07:54:40|1745.2|1744.6|1746.4|1746|1746.6|1746.2|1745.2|1744.6|21178
1624434890000|2021-06-23 07:54:50|1746.6|1746.2|1745.8|1745.6|1747|1746.4|1745.8|1745.6|10589
1624434900000|2021-06-23 07:55:00|1746.2|1745.8|1746.4|1746.2|1747|1746.4|1746|1745.6|4784
1624434910000|2021-06-23 07:55:10|1746.2|1746|1746.4|1746|1746.6|1746.4|1746.2|1745.8|1499
1624434920000|2021-06-23 07:55:20|1746.6|1746.2|1746.4|1746.2|1746.6|1746.4|1746|1745.8|6966
1624434930000|2021-06-23 07:55:30|1746.2|1746|1746.4|1746|1746.4|1746|1746|1745.8|1978
1624434940000|2021-06-23 07:55:40|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1745.8|1745.4|806
1624434950000|2021-06-23 07:55:50|1745.8|1745.8|1746.2|1746|1746.6|1746.4|1745.8|1745.8|4725
1624434960000|2021-06-23 07:56:00|1746|1745.8|1746|1745.6|1746|1745.8|1745.6|1745.4|6391
1624434970000|2021-06-23 07:56:10|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.8|1745.4|1129
1624434980000|2021-06-23 07:56:20|1745.8|1745.6|1746.4|1746|1746.4|1746|1745.8|1745.6|4450
1624434990000|2021-06-23 07:56:30|1746.2|1746.2|1746.6|1746.4|1746.8|1746.4|1746.2|1746.2|4735
1624435000000|2021-06-23 07:56:40|1746.8|1746.2|1746.8|1746.4|1746.8|1746.6|1746.8|1746.2|1634
1624435010000|2021-06-23 07:56:50|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746|1745.8|1144
1624435020000|2021-06-23 07:57:00|1746.6|1745.8|1746|1745.6|1746.6|1746.2|1746|1745.4|6924
1624435030000|2021-06-23 07:57:10|1746.2|1745.8|1746.6|1746.2|1746.6|1746.2|1746|1745.8|4599
1624435040000|2021-06-23 07:57:20|1746.4|1746|1746|1745.8|1746.4|1746|1746|1745.8|665
1624435050000|2021-06-23 07:57:30|1746.2||1746.2||1746.2||1746.2||701
1624435060000|2021-06-23 07:57:40|1746.4|1746|1746|1745.8|1746.4|1746|1746|1745.6|2731
1624435070000|2021-06-23 07:57:50|1746.2|1746|1746.8|1746.2|1746.8|1746.4|1746.2|1745.8|4349
1624435080000|2021-06-23 07:58:00|1746.6|1746.4|1746|1745.8|1746.6|1746.4|1746|1745.6|1527
1624435090000|2021-06-23 07:58:10|1745.8|1745.6|1745.6|1745|1745.8|1745.6|1745.2|1745|2213
1624435100000|2021-06-23 07:58:20|1745.8|1745.2|1745.4|1745|1745.8|1745.4|1745.4|1745|1400
1624435110000|2021-06-23 07:58:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|0
1624435120000|2021-06-23 07:58:40|1745.4|1745|1745|1744.8|1745.4|1745.2|1744.8|1744.4|5326
1624435130000|2021-06-23 07:58:50|1744.8|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|598
1624435140000|2021-06-23 07:59:00|1745|1744.6|1745.2|1744.8|1745.4|1745.2|1745|1744.6|6927
1624435150000|2021-06-23 07:59:10|1745.4|1745|1745.6|1745.4|1745.6|1745.4|1745.4|1744.8|1778
1624435160000|2021-06-23 07:59:20|1745.8|1745.6|1746|1745.6|1746|1745.8|1745.6|1745.4|3207
1624435170000|2021-06-23 07:59:30|1745.8||1745.8||1746||1745.8||2421
1624435180000|2021-06-23 07:59:40|1746|1745.8|1746.4|1745.8|1746.4|1746|1746|1745.8|5316
1624435190000|2021-06-23 07:59:50|1746.2|1746|1746|1745.6|1746.2|1746|1746|1745.6|3917
1624435200000|2021-06-23 08:00:00|1746.2|1745.8|1747.4|1747|1747.8|1747.4|1746.2|1745.8|16290
1624435210000|2021-06-23 08:00:10|1747.6|1747.2|1747.6|1747.4|1748|1747.8|1747.6|1747.2|1855
1624435220000|2021-06-23 08:00:20|1747.8|1747.2|1749|1748.8|1749.2|1749|1747.8|1747.2|54447
1624435230000|2021-06-23 08:00:30|1748.8|1748.6|1748.8|1748.6|1749|1748.8|1748.4|1748|4695
1624435240000|2021-06-23 08:00:40|1749|1748.8|1749|1748.6|1749.2|1749|1749|1748.6|12895
1624435250000|2021-06-23 08:00:50|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|400
1624435270000|2021-06-23 08:01:10|1748.8|1748|1749.2|1748.8|1749.2|1749|1748.8|1748|4375
1624435280000|2021-06-23 08:01:20|1749|1748.6|1748.4|1748.2|1749|1748.6|1748.4|1748|4207
1624435290000|2021-06-23 08:01:30|1748.6|1748.4|1748|1747.8|1748.6|1748.4|1748|1747.8|2256
1624435300000|2021-06-23 08:01:40|1747.8|1747.6|1748.6|1748.2|1748.6|1748.2|1747.8|1747.6|1055
1624435310000|2021-06-23 08:01:50|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|701
1624435320000|2021-06-23 08:02:00|1749|1748.6|1749.4|1749|1749.4|1749.2|1749|1748.6|1716
1624435330000|2021-06-23 08:02:10|1749|1748.8|1748.8|1748.4|1749.2|1748.8|1748.6|1748.4|15455
1624435340000|2021-06-23 08:02:20|1748.6|1748.2|1749|1748.8|1749|1748.8|1748.4|1748.2|3962
1624435350000|2021-06-23 08:02:30|1749.2|1748.6|1748.6|1748.2|1749.2|1748.8|1748.4|1747.8|15696
1624435360000|2021-06-23 08:02:40|1748.8||1748.8||1748.8||1748.8||0
1624435370000|2021-06-23 08:02:50|1749|1748.4|1748.6|1748.4|1749|1748.6|1748.4|1748.2|2632
1624435380000|2021-06-23 08:03:00|1748.8|1748.6|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|2314
1624435390000|2021-06-23 08:03:10|1748.4|1748.4|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|1594
1624435400000|2021-06-23 08:03:20|1748.6|1748.2|1748.6|1748.4|1748.8|1748.6|1748.4|1748.2|3167
1624435410000|2021-06-23 08:03:30|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.6|1748.2|2396
1624435430000|2021-06-23 08:03:50|1749|1748.8|1749.4|1749.2|1749.4|1749.2|1749|1748.8|22824
1624435440000|2021-06-23 08:04:00|1749.2|1749|1748.6|1748.2|1749.2|1749|1748.6|1748.2|2070
1624435450000|2021-06-23 08:04:10|1748.4|1748|1748.4|1748.2|1748.4|1748.2|1748.2|1747.8|1297
1624435460000|2021-06-23 08:04:20|1748.2|1748|1748.2|1747.8|1748.2|1748|1748.2|1747.8|1196
1624435470000|2021-06-23 08:04:30|1748|1747.6|1747.8|1747.4|1748.2|1747.8|1747.8|1747.2|9796
1624435480000|2021-06-23 08:04:40|1747.6|1747.2|1747.8|1747.6|1747.8|1747.6|1747.4|1747|1181
1624435490000|2021-06-23 08:04:50|1748|1747.8|1747.8|1747.4|1748.4|1748.2|1747.8|1747.4|3507
1624435500000|2021-06-23 08:05:00|1747.6|1747.6|1748|1747.4|1748|1747.8|1747.6|1747.4|3713
1624435510000|2021-06-23 08:05:10|1747.8|1747.6|1748.2|1747.8|1748.2|1748|1747.8|1747.6|1400
1624435520000|2021-06-23 08:05:20|1748|1748|1748|1747.8|1748.4|1748.2|1748|1747.6|1158
1624435530000|2021-06-23 08:05:30|1747.8|1747.6|1747.4|1747|1747.8|1747.6|1747|1746.6|8908
1624435540000|2021-06-23 08:05:40|1747.6|1747.2|1748|1747.8|1748|1747.8|1747.6|1747.2|3928
1624435550000|2021-06-23 08:05:50|1748.2||1748||1748.2||1748||9439
1624435560000|2021-06-23 08:06:00|1748.2|1748|1748.6|1748.2|1748.8|1748.6|1748|1747.8|13056
1624435570000|2021-06-23 08:06:10|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.2|1748|8868
1624435580000|2021-06-23 08:06:20|1748.2|1748|1747.8|1747.2|1748.6|1748.2|1747.8|1747.2|5904
1624435590000|2021-06-23 08:06:30|1747.6|1747.4|1747.8|1747.2|1747.8|1747.4|1747.6|1747.2|252
1624435600000|2021-06-23 08:06:40|1747.6|1747.4|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|1001
1624435610000|2021-06-23 08:06:50|1748|1747.6|1748|1747.4|1748.2|1747.8|1748|1747.4|970
1624435620000|2021-06-23 08:07:00|1747.8|1747.6|1746.6|1746.2|1747.8|1747.6|1746.4|1746.2|13317
1624435630000|2021-06-23 08:07:10|1746.8|1746.4|1746.8|1746.6|1747|1746.8|1746.8|1746.4|11182
1624435640000|2021-06-23 08:07:20|1746.6|1746.4|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|1286
1624435650000|2021-06-23 08:07:30|1746.4|1746|1746.2|1745.8|1746.4|1746.2|1745.8|1745.2|2955
1624435660000|2021-06-23 08:07:40|1746|1745.6|1746.2|1745.8|1746.4|1746.2|1745.8|1745.4|6303
1624435670000|2021-06-23 08:07:50|1746.4|1746|1745.8|1745.6|1746.4|1746|1745.8|1745.6|8504
1624435680000|2021-06-23 08:08:00|1746|1745.8|1746|1745.8|1746.2|1746|1745.8|1745.8|2631
1624435690000|2021-06-23 08:08:10|1745.8|1745.6|1746.4|1746.2|1746.6|1746.4|1745.8|1745.6|14586
1624435700000|2021-06-23 08:08:20|1746.6|1746.4|1744.8|1744.2|1746.6|1746.4|1744.2|1743.8|79758
1624435710000|2021-06-23 08:08:30|1744.6|1744.4|1744|1743.8|1744.6|1744.6|1743.2|1743|26069
1624435720000|2021-06-23 08:08:40|1743.6|1743.4|1744.6|1744.2|1744.6|1744.4|1743.4|1742.8|6704
1624435730000|2021-06-23 08:08:50|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.4|1744|13503
1624435740000|2021-06-23 08:09:00|1745.2|1745|1745.6|1745.2|1745.6|1745.2|1745.2|1745|4194
1624435750000|2021-06-23 08:09:10|1745.8|1745|1746|1745.6|1746|1745.8|1745.8|1745|1595
1624435760000|2021-06-23 08:09:20|1745.8|1745.4|1746|1745.6|1746.6|1746.2|1745.6|1745.2|21768
1624435770000|2021-06-23 08:09:30|1745.8|1745.4|1746|1745.8|1746.4|1746|1745.4|1745.2|4553
1624435780000|2021-06-23 08:09:40|1745.8|1745.6|1746.2|1745.8|1746.2|1746|1745.8|1745.4|3523
1624435790000|2021-06-23 08:09:50|1746.4|1746|1746.2|1745.8|1746.6|1746.4|1746.2|1745.8|1370
1624435800000|2021-06-23 08:10:00|1746.4|1746|1746.2|1746|1746.4|1746.2|1746.2|1746|79
1624435810000|2021-06-23 08:10:10|1746.4|1746.2|1746.8|1746.4|1746.8|1746.6|1746.4|1746.2|1037
1624435820000|2021-06-23 08:10:20|1746.6|1746.6|1746.8|1746.4|1747.2|1746.8|1746.6|1746.4|3068
1624435830000|2021-06-23 08:10:30|1747|1746.6|1746.6|1746.2|1747|1746.6|1746.6|1746.2|383
1624435840000|2021-06-23 08:10:40|1746.8|1746.4|1746.4|1746.2|1747.4|1747.2|1746.4|1746.2|2111
1624435850000|2021-06-23 08:10:50|1746.2|1746|1746.4|1746|1746.4|1746|1746|1745.6|1402
1624435860000|2021-06-23 08:11:00|1746.2|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1746|616
1624435870000|2021-06-23 08:11:10|1746.6|1746.2|1746.8|1746.6|1746.8|1746.6|1746.6|1746.2|1307
1624435880000|2021-06-23 08:11:20|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.2|1745.8|4573
1624435890000|2021-06-23 08:11:30|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|1170
1624435900000|2021-06-23 08:11:40|1746.4|1746|1745.6|1745.2|1746.4|1746|1745.6|1745.2|1103
1624435910000|2021-06-23 08:11:50|1745.8|1745.4|1745|1744.6|1746.2|1745.8|1744.6|1744.2|37855
1624435920000|2021-06-23 08:12:00|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.6|992
1624435930000|2021-06-23 08:12:10|1745.4|1745|1745.2|1744.8|1745.6|1745.4|1745|1744.6|10526
1624435940000|2021-06-23 08:12:20|1745|1745|1745.6|1745.2|1745.6|1745.4|1745|1745|2185
1624435950000|2021-06-23 08:12:30|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|701
1624435960000|2021-06-23 08:12:40|1745.6|1745.2|1746|1745.8|1746|1745.8|1745.4|1745.2|1830
1624435970000|2021-06-23 08:12:50|1746.2|1746|1746.4|1746|1746.6|1746.2|1746|1745.8|3644
1624435980000|2021-06-23 08:13:00|1746.2|1745.8|1746|1745.6|1746.6|1746|1745.6|1745.2|9696
1624435990000|2021-06-23 08:13:10|1746.2|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.6|6180
1624436000000|2021-06-23 08:13:20|1746.2|1746.2|1746|1745.8|1746.4|1746.2|1745.8|1745.6|1142
1624436010000|2021-06-23 08:13:30|1746.2|1746|1746|1745.6|1746.4|1746|1746|1745.6|2739
1624436020000|2021-06-23 08:13:40|1745.8|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|506
1624436030000|2021-06-23 08:13:50|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.6|1745.2|3094
1624436040000|2021-06-23 08:14:00|1746|1745.8|1746|1745.6|1746|1745.8|1745.8|1745.6|2927
1624436050000|2021-06-23 08:14:10|1746.2|1745.8|1745.8|1745.6|1746.2|1745.8|1745.8|1745.6|1222
1624436060000|2021-06-23 08:14:20|1746|1745.4|1746|1745.6|1746|1745.8|1746|1745.4|5420
1624436070000|2021-06-23 08:14:30|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.6|1745.2|4737
1624436080000|2021-06-23 08:14:40|1745.8|1745.6|1746.2|1745.8|1746.2|1746|1745.8|1745.6|5631
1624436090000|2021-06-23 08:14:50|1746.4|1746|1746.2|1746|1746.8|1746.4|1746.2|1745.8|9378
1624436100000|2021-06-23 08:15:00|1746|1745.8|1746.2|1745.8|1746.4|1746|1746|1745.6|4596
1624436110000|2021-06-23 08:15:10|1746|1745.6|1745.8|1745.6|1746.2|1746|1745.8|1745.6|1281
1624436120000|2021-06-23 08:15:20|1745.6|1745.4|1745.2|1745|1745.6|1745.4|1744.8|1744.2|982
1624436130000|2021-06-23 08:15:30|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|2578
1624436140000|2021-06-23 08:15:40|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1745|1744.6|59
1624436150000|2021-06-23 08:15:50|1744.8|1744.6|1745.2|1744.8|1745.2|1744.8|1744.8|1744.6|1233
1624436160000|2021-06-23 08:16:00|1745.4|1745|1745.4|1745.2|1745.8|1745.6|1745.4|1745|3896
1624436170000|2021-06-23 08:16:10|1745.6|1745|1745|1744.8|1745.6|1745|1745|1744.8|5733
1624436180000|2021-06-23 08:16:20|1745.2|1745|1746|1745.6|1746|1745.8|1745.2|1745|6063
1624436190000|2021-06-23 08:16:30|1745.8|1745.8|1746|1745.8|1746|1745.8|1745.8|1745.4|739
1624436200000|2021-06-23 08:16:40|1745.8|1745.6|1746|1745.6|1746.2|1746|1745.8|1745.6|4589
1624436210000|2021-06-23 08:16:50|1746.2|1745.8|1746|1745.6|1746.2|1746|1746|1745.6|1710
1624436220000|2021-06-23 08:17:00|1746.2|1745.8|1746.2|1746|1746.4|1746.2|1745.8|1745.6|7371
1624436230000|2021-06-23 08:17:10|1746.4|1745.8|1746.6|1746.2|1746.6|1746.4|1746.4|1745.8|7907
1624436240000|2021-06-23 08:17:20|1746.8|1746.4|1747.2|1746.8|1747.2|1747|1746.6|1746.2|34208
1624436250000|2021-06-23 08:17:30|1747.4|1747|1747.6|1747.4|1747.6|1747.4|1747.4|1746.8|4583
1624436260000|2021-06-23 08:17:40|1747.8|1747.2|1748|1747.6|1748|1747.8|1747.4|1747.2|14922
1624436270000|2021-06-23 08:17:50|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1747.8|1747.6|3184
1624436280000|2021-06-23 08:18:00|1747.8|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|1664
1624436290000|2021-06-23 08:18:10|1748.2|1747.8|1748|1747.8|1748.2|1748|1748|1747.8|5085
1624436300000|2021-06-23 08:18:20|1748.2|1748|1748|1747.8|1748.2|1748|1748|1747.8|1760
1624436310000|2021-06-23 08:18:30|1747.8|1747.6|1748.2|1748|1748.2|1748|1747.8|1747.6|19618
1624436320000|2021-06-23 08:18:40|1748.4||1748.2||1748.4||1748.2||1469
1624436330000|2021-06-23 08:18:50|1748.4|1748.2|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|2295
1624436340000|2021-06-23 08:19:00|1748.6|1748.4|1748.4|1748|1748.8|1748.6|1748.2|1748|5507
1624436350000|2021-06-23 08:19:10||1748.2||1748.2||1748.2||1748|797
1624436360000|2021-06-23 08:19:20|1748.2|1748|1747.8|1747.6|1748.2|1748.2|1747.8|1747.6|1513
1624436370000|2021-06-23 08:19:30|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|0
1624436380000|2021-06-23 08:19:40||1748||1748||1748||1748|0
1624436390000|2021-06-23 08:19:50|1748.4|1747.8|1748|1747.8|1748.4|1747.8|1748|1747.8|1710
1624436400000|2021-06-23 08:20:00|1748.2|1748|1748.4|1748|1748.4|1748|1748.2|1748|1139
1624436430000|2021-06-23 08:20:30|1748.2|1747.8|1748|1747.4|1748.2|1747.8|1747.6|1747.4|2405
1624436440000|2021-06-23 08:20:40|1748.2|1747.6|1748.4|1747.8|1748.4|1748|1748|1747.6|2525
1624436450000|2021-06-23 08:20:50|1748|1748|1748.4|1748|1748.4|1748|1748|1748|551
1624436460000|2021-06-23 08:21:00|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|120
1624436470000|2021-06-23 08:21:10|1748|1747.6|1747.6|1747.4|1748|1747.6|1747.6|1747.4|2846
1624436480000|2021-06-23 08:21:20|||||||||94
1624436490000|2021-06-23 08:21:30|1747.8|1747.6|1749.2|1749|1749.4|1749.2|1747.8|1747.6|21078
1624436500000|2021-06-23 08:21:40|1749|1748.6|1750|1749.8|1750|1749.8|1749|1748.6|58749
1624436510000|2021-06-23 08:21:50|1750.2|1750|1751.8|1751.4|1751.8|1751.4|1750|1749.8|222864
1624436520000|2021-06-23 08:22:00|1752|1751.6|1751.6|1751.2|1752|1751.6|1751.4|1751|2516
1624436530000|2021-06-23 08:22:10|1751.8|1751.4|1751.8|1751.4|1752|1751.8|1751.6|1751.4|5582
1624436540000|2021-06-23 08:22:20|1751.6|1751.2|1751.8|1751|1751.8|1751.4|1751|1750.8|1752
1624436550000|2021-06-23 08:22:30|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.4|1751.2|750
1624436560000|2021-06-23 08:22:40|1751.4|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|1451
1624436570000|2021-06-23 08:22:50|1751.4|1751|1751.4|1751.2|1751.6|1751.4|1751.4|1751|612
1624436580000|2021-06-23 08:23:00|1751.2|1751|1750.6|1750.2|1751.2|1751|1750.4|1750.2|4643
1624436590000|2021-06-23 08:23:10|1750.4|1750.4|1750.2|1750|1750.4|1750.4|1750.2|1750|650
1624436600000|2021-06-23 08:23:20|1750.4|1750.2|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|818
1624436610000|2021-06-23 08:23:30|||||||||1000
1624436620000|2021-06-23 08:23:40|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1749.8|1749.6|9042
1624436630000|2021-06-23 08:23:50|1750.6|1750.4|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|964
1624436640000|2021-06-23 08:24:00|1750.4|1750.2|1750.8|1750.2|1750.8|1750.2|1750|1749.8|2001
1624436650000|2021-06-23 08:24:10|1750.6|1750.4|1751.6|1751|1751.6|1751|1750.6|1750.4|11294
1624436660000|2021-06-23 08:24:20|1751.4|1750.8|1750.8|1750.6|1751.4|1750.8|1750.8|1750.6|1386
1624436680000|2021-06-23 08:24:40|1751|1750.8|1751.2|1750.8|1751.2|1750.8|1751|1750.8|1
1624436690000|2021-06-23 08:24:50|1751.4|1751|1752|1751.6|1752.2|1752|1751.4|1751|27317
1624436700000|2021-06-23 08:25:00|1751.8|1751.4|1751.2|1750.8|1751.8|1751.4|1751.2|1750.8|3988
1624436710000|2021-06-23 08:25:10|1751.4|1751|1751.6|1751.2|1751.6|1751.4|1751.4|1751|1430
1624436720000|2021-06-23 08:25:20|1751.8|1751.4|1751.6|1751.2|1751.8|1751.6|1751.6|1751.2|1417
1624436730000|2021-06-23 08:25:30|1751.4|1751.4|1751.4|1751.2|1751.4|1751.4|1751.4|1751.2|279
1624436740000|2021-06-23 08:25:40|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.2|1751|985
1624436750000|2021-06-23 08:25:50|1751.4|1751.4|1750.8|1750.4|1751.4|1751.4|1750.8|1750.4|1737
1624436770000|2021-06-23 08:26:10|1750.6|1750.2|1750.2|1749.8|1750.8|1750.2|1750|1749.8|3518
1624436780000|2021-06-23 08:26:20||1750||1750||1750||1750|0
1624436790000|2021-06-23 08:26:30|1750|1749.8|1750.4|1750|1750.4|1750.2|1749.8|1749.4|4715
1624436800000|2021-06-23 08:26:40|1750.6|1750.2|1750.4|1750|1750.8|1750.4|1750.4|1750|612
1624436810000|2021-06-23 08:26:50|1750.2|1750.2|1750.4|1750.2|1750.4|1750.2|1750.2|1750|350
1624436830000|2021-06-23 08:27:10|1750.2|1750|1749.6|1749.2|1750.2|1750|1749.6|1749.2|6112
1624436840000|2021-06-23 08:27:20|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|1100
1624436850000|2021-06-23 08:27:30|1749.4|1748.8|1749|1748.8|1749.4|1748.8|1748.8|1748.6|2348
1624436860000|2021-06-23 08:27:40|1748.8|1748.6|1748.8|1748.4|1749|1748.6|1748.4|1748.2|17815
1624436870000|2021-06-23 08:27:50|1749|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|1000
1624436880000|2021-06-23 08:28:00|1748.6|1748.6|1747.8|1747.4|1748.8|1748.6|1747.6|1747.2|1233
1624436890000|2021-06-23 08:28:10|1747.6|1747.6|1748.2|1748|1748.4|1748.2|1747.6|1747.6|1552
1624436900000|2021-06-23 08:28:20|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|0
1624436910000|2021-06-23 08:28:30|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|260
1624436920000|2021-06-23 08:28:40|1748.4|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|1323
1624436930000|2021-06-23 08:28:50|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|413
1624436940000|2021-06-23 08:29:00|1748.6|1748.2|1748|1747.6|1748.8|1748.2|1747.8|1747.6|1592
1624436950000|2021-06-23 08:29:10|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.4|1747|911
1624436960000|2021-06-23 08:29:20||1747.2||1747.2||1747.2||1747.2|0
1624436970000|2021-06-23 08:29:30|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|6800
1624436980000|2021-06-23 08:29:40|1747.4|1747.2|1747|1746.8|1747.4|1747.2|1747|1746.6|10280
1624436990000|2021-06-23 08:29:50|1747.2|1747|1746.6|1746.4|1747.2|1747|1746.6|1746.4|9818
1624437000000|2021-06-23 08:30:00|1746.4|1746.2|1746.6|1746.4|1747.2|1747|1746.4|1746.2|3606
1624437010000|2021-06-23 08:30:10|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1745.8|3389
1624437020000|2021-06-23 08:30:20|1746|1745.8|1745.4|1745|1746|1745.8|1745.4|1745|689
1624437030000|2021-06-23 08:30:30|1745.2|1745.2|1744.4|1744.2|1745.2|1745.2|1744.4|1744.2|1406
1624437040000|2021-06-23 08:30:40|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|0
1624437050000|2021-06-23 08:30:50|1744.8|1744.6|1744.4|1744.2|1744.8|1744.6|1744.4|1744.2|1917
1624437060000|2021-06-23 08:31:00|1744.6|1744|1744.6|1744.2|1744.8|1744.6|1744.2|1744|1988
1624437070000|2021-06-23 08:31:10|1744.8|1744.4|1744.4|1744.2|1744.8|1744.4|1744.2|1744|1151
1624437080000|2021-06-23 08:31:20|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.2|1182
1624437090000|2021-06-23 08:31:30|1744.8|1744.2|1744.8|1744.4|1745|1744.8|1744.2|1744|8616
1624437100000|2021-06-23 08:31:40|1744.6|1744.2|1744.6|1744.2|1745.4|1745|1744.4|1744.2|11341
1624437110000|2021-06-23 08:31:50|1744.4|1744.4|1744.4|1744.2|1744.6|1744.4|1744.2|1744|3122
1624437120000|2021-06-23 08:32:00|1744.2|1744|1745.2|1744.8|1745.2|1744.8|1744.2|1744|1711
1624437130000|2021-06-23 08:32:10|1745|1744.6|1745.6|1745.2|1745.6|1745.4|1744.8|1744.4|3570
1624437140000|2021-06-23 08:32:20|1745.4|1745|1745.6|1745.4|1745.8|1745.4|1745.4|1745|0
1624437150000|2021-06-23 08:32:30|1745.8|1745.6|1745.6|1745.2|1745.8|1745.6|1745.6|1745.2|499
1624437160000|2021-06-23 08:32:40|1746.2|1745.4|1745|1744.8|1746.2|1745.8|1745|1744.6|11768
1624437170000|2021-06-23 08:32:50|1745.2|1745|1745.8|1745.4|1745.8|1745.4|1745|1744.8|374
1624437180000|2021-06-23 08:33:00|1746|1745.6|1746|1745.8|1746.2|1746|1745.8|1745.6|1862
1624437190000|2021-06-23 08:33:10|1746.2|1745.6|1746.8|1746.4|1746.8|1746.4|1746|1745.6|3051
1624437200000|2021-06-23 08:33:20|1746.6|1746.6|1747.4|1747|1747.6|1747.4|1746.6|1746.6|16585
1624437210000|2021-06-23 08:33:30|1747.2|1746.8|1747|1746.8|1747.6|1747.2|1747|1746.8|12192
1624437220000|2021-06-23 08:33:40|1747.2|1747|1747|1746.8|1747.2|1747|1747|1746.8|2035
1624437230000|2021-06-23 08:33:50|1747.2|1747|1746.8|1746.6|1747.2|1747|1746.8|1746.6|4301
1624437240000|2021-06-23 08:34:00|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|301
1624437250000|2021-06-23 08:34:10|1747.2|1747|1747.2|1746.8|1747.4|1747|1747|1746.8|3509
1624437260000|2021-06-23 08:34:20|1747.4|1747|1747|1746.8|1747.6|1747.2|1747|1746.8|5807
1624437270000|2021-06-23 08:34:30|1746.8|1746.6|1747|1746.6|1747.2|1746.8|1746.8|1746.6|2204
1624437280000|2021-06-23 08:34:40|1746.8|1746.4|1746.8|1746.6|1747|1746.8|1746.4|1746.2|2213
1624437290000|2021-06-23 08:34:50|1746.6|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746|67
1624437300000|2021-06-23 08:35:00|1746.2|1746|1745.8|1745.6|1746.2|1746|1745.8|1745.6|3987
1624437310000|2021-06-23 08:35:10|1746|1745.8|1746|1745.6|1746.4|1746.2|1746|1745.6|1639
1624437320000|2021-06-23 08:35:20|1746.2|1746|1746.2|1745.8|1746.8|1746.2|1746.2|1745.8|1983
1624437330000|2021-06-23 08:35:30|1746.4|1746|1746.8|1746.6|1747|1746.6|1746.4|1746|6811
1624437340000|2021-06-23 08:35:40|1747|1746.8|1746.8|1746.4|1747.2|1747|1746.8|1746.2|2083
1624437350000|2021-06-23 08:35:50|1746.6|1746.6|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|2213
1624437360000|2021-06-23 08:36:00|1747|1746.4|1746.8|1746.6|1747|1746.6|1746.6|1746.4|4962
1624437370000|2021-06-23 08:36:10|1746.6|1746.4|1746.2|1745.8|1746.8|1746.6|1746|1745.8|5661
1624437380000|2021-06-23 08:36:20|1746.4|1746|1746.8|1746.4|1746.8|1746.4|1746.4|1745.8|3300
1624437390000|2021-06-23 08:36:30|1746.6|1746.2|1746.2|1746|1746.6|1746.4|1746|1745.8|963
1624437400000|2021-06-23 08:36:40|1746.4|1745.8|1746.8|1746.4|1746.8|1746.6|1746.4|1745.8|1081
1624437410000|2021-06-23 08:36:50|1747|1746.6|1747|1746.6|1747|1746.6|1746.8|1746.4|0
1624437420000|2021-06-23 08:37:00|1746.8|1746.8|1747|1746.8|1747|1746.8|1746.8|1746.8|900
1624437430000|2021-06-23 08:37:10|1747.2|1747|1746.8|1746.6|1747.2|1747|1746.8|1746.6|671
1624437440000|2021-06-23 08:37:20|1746.6|1746.4|1747|1746.6|1747|1746.6|1746.2|1746|2638
1624437450000|2021-06-23 08:37:30|1747.2|1746.8|1746.8|1746.6|1747.2|1747|1746.6|1746.4|1339
1624437460000|2021-06-23 08:37:40|1747||1747||1747||1746.8||0
1624437470000|2021-06-23 08:37:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|391
1624437480000|2021-06-23 08:38:00|1746.6|1746.2|1746.6|1746.2|1746.8|1746.6|1746.2|1746|533
1624437490000|2021-06-23 08:38:10|1746.8|1746.4|1746.8|1746.6|1747.2|1747|1746.8|1746.4|5556
1624437500000|2021-06-23 08:38:20|1747|1746.8|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|761
1624437510000|2021-06-23 08:38:30|1747|1746.8|1746.6|1746.4|1747|1746.8|1746.6|1746.4|902
1624437520000|2021-06-23 08:38:40|1746.8|1746.2|1747|1746.6|1747|1746.8|1746.8|1746.2|2050
1624437530000|2021-06-23 08:38:50||1746.8||1746.8||1746.8||1746.6|1000
1624437540000|2021-06-23 08:39:00|1747.2|1747|1747|1746.8|1747.4|1747.2|1747|1746.8|5432
1624437550000|2021-06-23 08:39:10|1747.2|1747|1747.4|1747.2|1747.4|1747.2|1747|1746.8|3886
1624437560000|2021-06-23 08:39:20|1747.6|1747.4|1747.6|1747.2|1747.8|1747.6|1747.4|1747.2|5174
1624437570000|2021-06-23 08:39:30|1747.8|1747.4|1748|1747.6|1748|1747.8|1747.6|1747.4|11062
1624437580000|2021-06-23 08:39:40|1747.8|1747.8|1747.8|1747.4|1748|1747.8|1747.6|1747.4|5759
1624437590000|2021-06-23 08:39:50|1747.6|1747.6|1747.4|1747.2|1747.6|1747.6|1747.4|1747|2748
1624437600000|2021-06-23 08:40:00|1747.6|1747|1747.4|1747|1747.6|1747|1747.4|1747|456
1624437610000|2021-06-23 08:40:10|1747.6|1747.2|1747.4|1747.2|1747.8|1747.4|1747.4|1747|6198
1624437620000|2021-06-23 08:40:20|1747.6|1747.4|1748|1747.8|1748|1747.8|1747.6|1747.4|7547
1624437630000|2021-06-23 08:40:30|1748.2|1748|1748.4|1748|1748.6|1748.4|1748|1748|20104
1624437640000|2021-06-23 08:40:40|1748.6|1748.2|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|5326
1624437650000|2021-06-23 08:40:50|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|4750
1624437660000|2021-06-23 08:41:00|1748.6|1748.6|1748.2|1748|1748.8|1748.6|1748.2|1748|3799
1624437670000|2021-06-23 08:41:10|1748.4|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748|5649
1624437680000|2021-06-23 08:41:20|1748.8|1748.4|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|3680
1624437690000|2021-06-23 08:41:30|1748.8|1748.2|1748.4|1748.2|1748.8|1748.2|1748.4|1748.2|1269
1624437700000|2021-06-23 08:41:40|1748.6|1748.4|1748.6|1748.4|1748.8|1748.6|1748.4|1748.2|10693
1624437710000|2021-06-23 08:41:50|1748.4|1748.2|1748.2|1748|1748.6|1748.2|1748.2|1748|1202
1624437730000|2021-06-23 08:42:10|1748|1747.8|1747.8|1747.4|1748|1747.8|1747.6|1747.4|1945
1624437740000|2021-06-23 08:42:20|1747.6|1747.2|1747|1746.8|1747.6|1747.4|1747|1746.8|463
1624437750000|2021-06-23 08:42:30|1747.2|1747|1747.4|1747.2|1747.6|1747.4|1747|1746.8|2207
1624437760000|2021-06-23 08:42:40|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|128
1624437770000|2021-06-23 08:42:50|1747.8||1747.8||1747.8||1747.8||0
1624437780000|2021-06-23 08:43:00|1747.6|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747.2|599
1624437790000|2021-06-23 08:43:10|1747.6|1747.4|1747.2|1747|1747.6|1747.4|1747.2|1747|1560
1624437800000|2021-06-23 08:43:20|1747|1746.8|1747|1746.4|1747.2|1747|1746.6|1746.4|2452
1624437810000|2021-06-23 08:43:30|1746.8|1746.6|1747|1746.8|1747|1746.8|1746.8|1746.6|131
1624437820000|2021-06-23 08:43:40|1746.8|1746.6|1747|1746.8|1747|1746.8|1746.8|1746.6|1283
1624437830000|2021-06-23 08:43:50|||||||||809
1624437840000|2021-06-23 08:44:00|||||||||400
1624437850000|2021-06-23 08:44:10|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|998
1624437860000|2021-06-23 08:44:20|||||||||247
1624437870000|2021-06-23 08:44:30|1747.4|1747.2|1747.8|1747.6|1748|1747.8|1747.4|1747.2|4655
1624437880000|2021-06-23 08:44:40|1748||1747.8||1748||1747.8||2505
1624437890000|2021-06-23 08:44:50|1747.6|1747.4|1747.8|1747.6|1748|1747.8|1747.6|1747.4|8600
1624437900000|2021-06-23 08:45:00|1747.6|1747.4|1747.6|1747.4|1747.8|1747.6|1747.2|1747|8621
1624437910000|2021-06-23 08:45:10|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.4|1747.2|3274
1624437920000|2021-06-23 08:45:20|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.6|1747.4|932
1624437930000|2021-06-23 08:45:30|1747.4|1747.2|1747.4|1747.2|1747.6|1747.4|1747.2|1747|607
1624437940000|2021-06-23 08:45:40|1747.6|1747|1747.4|1747|1747.6|1747|1747.4|1747|0
1624437950000|2021-06-23 08:45:50|1747.2|1747.2|1747.6|1747.2|1747.6|1747.2|1747.2|1747.2|376
1624437960000|2021-06-23 08:46:00|1747.4||1747.4||1747.4||1747.4||1430
1624437970000|2021-06-23 08:46:10|1747.6|1747.4|1748|1747.8|1748|1747.8|1747.6|1747.4|1828
1624437980000|2021-06-23 08:46:20|1748.2||1748||1748.2||1748||2806
1624437990000|2021-06-23 08:46:30|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|201
1624438000000|2021-06-23 08:46:40|1748|1747.8|1748.6|1748.2|1748.6|1748.2|1748|1747.8|3839
1624438010000|2021-06-23 08:46:50|1748.4|1748.4|1748.4|1748|1748.4|1748.4|1748.2|1748|502
1624438020000|2021-06-23 08:47:00|1748.2|1748.2|1749|1748.8|1749|1748.8|1748.2|1748|1079
1624438030000|2021-06-23 08:47:10|1749.2|1749|1749.4|1749.2|1749.6|1749.2|1749.2|1749|4329
1624438040000|2021-06-23 08:47:20|1749.6|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.4|1063
1624438050000|2021-06-23 08:47:30|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|14213
1624438060000|2021-06-23 08:47:40|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.2|1943
1624438070000|2021-06-23 08:47:50|1749.8|1749.2|1749.6|1749.4|1749.8|1749.6|1749.6|1749.2|4579
1624438080000|2021-06-23 08:48:00|1749.8|1749.6|1750.2|1749.8|1750.4|1750.2|1749.8|1749.6|16192
1624438090000|2021-06-23 08:48:10|1750|1749.6|1749.4|1749.2|1750|1749.8|1749.4|1749.2|5192
1624438100000|2021-06-23 08:48:20|1749.2|1749|1749.2|1748.8|1749.4|1749.2|1749|1748.6|3386
1624438110000|2021-06-23 08:48:30|1749|1749|1749|1748.8|1749|1749|1749|1748.8|380
1624438120000|2021-06-23 08:48:40|1749.2|1749|1749.2|1749|1749.6|1749.2|1749|1748.6|1524
1624438130000|2021-06-23 08:48:50|1749.4|1749.2|1749.2|1748.8|1749.4|1749.2|1749.2|1748.8|411
1624438140000|2021-06-23 08:49:00|1749|1749|1749.2|1749|1749.2|1749|1749|1749|1097
1624438150000|2021-06-23 08:49:10|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|3094
1624438160000|2021-06-23 08:49:20|1749.4|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|1807
1624438170000|2021-06-23 08:49:30|1749.4||1749.4||1749.4||1749.4||0
1624438180000|2021-06-23 08:49:40|1749.2|1749|1749|1748.8|1749.2|1749|1749|1748.6|3233
1624438190000|2021-06-23 08:49:50|1749.2|1748.6|1749.2|1748.8|1749.2|1749|1749|1748.6|7440
1624438200000|2021-06-23 08:50:00|1749|1749|1748.4|1748.2|1749|1749|1748.4|1748.2|997
1624438210000|2021-06-23 08:50:10|1748.6|1748.4|1748.8|1748.6|1749|1748.6|1748.4|1748.4|717
1624438220000|2021-06-23 08:50:20|1748.6|1748.4|1748.8|1748.6|1749|1748.8|1748.6|1748.4|1348
1624438230000|2021-06-23 08:50:30|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|2305
1624438240000|2021-06-23 08:50:40|1748.4|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|1348
1624438250000|2021-06-23 08:50:50|1748.8|1748.4|1749|1748.4|1749|1748.4|1748.8|1748.4|175
1624438260000|2021-06-23 08:51:00|1748.8|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|880
1624438270000|2021-06-23 08:51:10|1749|1748.6|1749.4|1749.2|1749.4|1749.2|1749|1748.6|5968
1624438280000|2021-06-23 08:51:20|1749.2|1749|1749.6|1749.2|1749.6|1749.2|1749|1748.8|1751
1624438290000|2021-06-23 08:51:30|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|15
1624438300000|2021-06-23 08:51:40|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.6|1749.6|690
1624438310000|2021-06-23 08:51:50|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|5584
1624438320000|2021-06-23 08:52:00|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|2730
1624438330000|2021-06-23 08:52:10|1749.8|1749.6|1750.2|1750|1750.2|1750|1749.8|1749.6|12690
1624438340000|2021-06-23 08:52:20|1750|1749.8|1749.6|1749.2|1750|1749.8|1749.2|1749|5692
1624438350000|2021-06-23 08:52:30|1749.4|1749.4|1749.6|1749.2|1749.6|1749.4|1749.2|1748.8|5113
1624438360000|2021-06-23 08:52:40|1749.4||1749.6||1749.6||1749.4||1500
1624438370000|2021-06-23 08:52:50|1749.4|1749|1749|1748.8|1749.4|1749|1749|1748.8|518
1624438380000|2021-06-23 08:53:00|1748.8|1748.4|1749.2|1749|1749.6|1749.4|1748.8|1748.4|5434
1624438390000|2021-06-23 08:53:10|1749.4|1749.2|1749.2|1748.8|1749.4|1749.2|1749.2|1748.8|0
1624438400000|2021-06-23 08:53:20|1749.4|1749|1749.4|1749.2|1749.6|1749.2|1749.4|1749|915
1624438420000|2021-06-23 08:53:40|1749.2|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1749|2400
1624438430000|2021-06-23 08:53:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|300
1624438440000|2021-06-23 08:54:00|1749|1748.8|1749.4|1749.2|1749.4|1749.2|1749|1748.8|6081
1624438450000|2021-06-23 08:54:10|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|2170
1624438470000|2021-06-23 08:54:30|1749.6||1749.6||1749.8||1749.6||0
1624438480000|2021-06-23 08:54:40|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|1504
1624438490000|2021-06-23 08:54:50|1749.8|1749.2|1748.8|1748.4|1749.8|1749.2|1748.8|1748.4|882
1624438500000|2021-06-23 08:55:00|1749|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|400
1624438510000|2021-06-23 08:55:10|1748.6|1748.2|1747.8|1747.6|1748.6|1748.4|1747.8|1747.6|530
1624438520000|2021-06-23 08:55:20|1747.6|1747.4|1747|1746.6|1747.6|1747.4|1746.8|1746.4|10359
1624438530000|2021-06-23 08:55:30|1746.8||1746.8||1746.8||1746.8||200
1624438540000|2021-06-23 08:55:40|1747||1746.8||1747||1746.8||0
1624438550000|2021-06-23 08:55:50|1746.6|1746.4|1746.2|1745.8|1746.6|1746.4|1746.2|1745.8|310
1624438560000|2021-06-23 08:56:00|1746|1745.6|1746|1745.8|1746|1745.8|1745.6|1745.4|6400
1624438570000|2021-06-23 08:56:10|1746.2|1746|1746.2|1745.8|1746.2|1746|1746.2|1745.8|600
1624438580000|2021-06-23 08:56:20|1746.4|1746|1746.2|1745.8|1746.4|1746.2|1746|1745.8|201
1624438590000|2021-06-23 08:56:30|1746|1745.6|1746.4|1746|1746.4|1746|1745.4|1745|2577
1624438600000|2021-06-23 08:56:40|1746.2||1746.4||1746.4||1746.2||57
1624438610000|2021-06-23 08:56:50|1746.6|1746.2|1746.4|1746|1747.2|1747|1746|1745.8|15526
1624438620000|2021-06-23 08:57:00||1746.2||1746.2||1746.2||1746.2|269
1624438630000|2021-06-23 08:57:10|1746.6|1746.4|1747.2|1747|1747.2|1747|1746.6|1746.4|1102
1624438640000|2021-06-23 08:57:20|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747|1746.8|3666
1624438650000|2021-06-23 08:57:30|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|201
1624438660000|2021-06-23 08:57:40|1747.2|1747|1746.6|1746.2|1747.2|1747|1746.6|1746.2|807
1624438670000|2021-06-23 08:57:50|1746.8|1746.4|1747.2|1746.6|1747.2|1746.6|1746.8|1746.4|0
1624438680000|2021-06-23 08:58:00|1747.4|1746.8|1747|1746.6|1747.4|1747|1747|1746.6|360
1624438690000|2021-06-23 08:58:10|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|0
1624438700000|2021-06-23 08:58:20|1746.8|1746.4|1747|1746.6|1747.2|1746.8|1746.8|1746.4|5559
1624438710000|2021-06-23 08:58:30|1746.8|1746.4|1747.2|1746.8|1747.2|1746.8|1746.8|1746.4|1528
1624438720000|2021-06-23 08:58:40||1747||1747||1747||1747|0
1624438730000|2021-06-23 08:58:50|1747|1746.8|1747.6|1747.4|1747.6|1747.4|1747|1746.8|924
1624438740000|2021-06-23 08:59:00|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|0
1624438750000|2021-06-23 08:59:10|1747.6||1747.6||1747.6||1747.4||105
1624438760000|2021-06-23 08:59:20|1747.4|1747.4|1747.4|1747|1747.4|1747.4|1747.2|1747|1833
1624438770000|2021-06-23 08:59:30|1747.2|1747.2|1747.4|1747|1747.6|1747.4|1747.2|1747|7273
1624438780000|2021-06-23 08:59:40|1747.2|1746.8|1747.4|1747.2|1747.4|1747.2|1746.8|1746.6|7200
1624438790000|2021-06-23 08:59:50|1747.6|1747|1747.6|1747.2|1748|1747.6|1747.4|1747|10973
1624438800000|2021-06-23 09:00:00|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|4835
1624438810000|2021-06-23 09:00:10|1747.8|1747.4|1748.6|1748.2|1748.6|1748.2|1747.8|1747.4|600
1624438820000|2021-06-23 09:00:20|1748.4|1748|1747.8|1747.4|1748.4|1748|1747.8|1747.4|3582
1624438830000|2021-06-23 09:00:30|1747.6|1747.6|1748|1747.8|1748.4|1748|1747.6|1747.4|8232
1624438840000|2021-06-23 09:00:40|1747.8|1747.6|1748.2|1747.8|1748.2|1748|1747.8|1747.6|1002
1624438850000|2021-06-23 09:00:50|1748.4|1748|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|2039
1624438860000|2021-06-23 09:01:00|1748|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.2|0
1624438880000|2021-06-23 09:01:20|1747.8|1747.4|1747.2|1746.8|1747.8|1747.4|1747|1746.6|718
1624438910000|2021-06-23 09:01:50|1747|1747|1747.6|1747.4|1747.6|1747.4|1746.8|1746.4|14367
1624438920000|2021-06-23 09:02:00|1747.4|1747.2|1747.2|1747|1747.4|1747.4|1747.2|1747|3508
1624438930000|2021-06-23 09:02:10|1747|1746.6|1747.4|1747.2|1747.6|1747.2|1746.8|1746.6|4554
1624438940000|2021-06-23 09:02:20|1747.2|1747|1746.8|1746.4|1747.2|1747.2|1746.4|1746|18481
1624438950000|2021-06-23 09:02:30|1747|1746.6|1747|1746.6|1747|1746.6|1747|1746.6|0
1624438960000|2021-06-23 09:02:40|1746.8|1746.8|1746.8|1746.6|1747|1746.8|1746.6|1746.2|2679
1624438970000|2021-06-23 09:02:50|1747|1746.4|1747.2|1747|1747.4|1747.2|1746.6|1746.4|36910
1624438980000|2021-06-23 09:03:00|1747.4|1747.2|1747.2|1747|1747.6|1747.2|1747|1746.8|4875
1624438990000|2021-06-23 09:03:10||1746.8||1747||1747||1746.8|1407
1624439000000|2021-06-23 09:03:20|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|80
1624439010000|2021-06-23 09:03:30|1747.2|1747|1747.2|1747|1747.2|1747|1747|1747|686
1624439020000|2021-06-23 09:03:40|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.2|1747|1271
1624439040000|2021-06-23 09:04:00|1747.4|1747|1745.8|1745.6|1747.4|1747.2|1745.8|1745.4|16804
1624439050000|2021-06-23 09:04:10|1746|1745.8|1746.2|1746|1746.2|1746|1745.8|1745.6|2058
1624439060000|2021-06-23 09:04:20|1746.4|1746.2|1745.8|1745.6|1746.4|1746.2|1745.8|1745.4|2870
1624439070000|2021-06-23 09:04:30|1746|1745.8|1745.8|1745.6|1746.2|1746|1745.8|1745.6|701
1624439080000|2021-06-23 09:04:40|1746|1745.8|1745.6|1745.4|1746|1745.8|1745.6|1745.4|3469
1624439090000|2021-06-23 09:04:50|1745.8|1745.8|1746|1745.6|1746|1745.8|1745.8|1745.6|2030
1624439100000|2021-06-23 09:05:00|1745.8|1745.8|1746.2|1745.8|1746.2|1745.8|1745.8|1745.8|910
1624439110000|2021-06-23 09:05:10|1746|1745.6|1745.2|1745|1746|1745.6|1745.2|1745|1858
1624439120000|2021-06-23 09:05:20|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|2016
1624439130000|2021-06-23 09:05:30|1745.4|1745.2|1745.2|1744.8|1746|1745.6|1745|1744.8|3638
1624439140000|2021-06-23 09:05:40|1745|1745|1744.8|1744.4|1745|1745|1744.8|1744.4|1400
1624439150000|2021-06-23 09:05:50|1744.6|1744.2|1745|1744.8|1745|1744.8|1744.4|1744.2|2850
1624439160000|2021-06-23 09:06:00|1744.8|1744.6|1744.2|1743.8|1744.8|1744.6|1744.2|1743.8|16844
1624439170000|2021-06-23 09:06:10|1744.4|1744|1744.2|1744|1744.4|1744.2|1744.2|1744|201
1624439180000|2021-06-23 09:06:20|1744|1743.8|1743|1742.8|1744|1743.8|1743|1742.8|6926
1624439190000|2021-06-23 09:06:30|1742.8|1742.6|1743.4|1743|1743.4|1743|1742.2|1742|11562
1624439200000|2021-06-23 09:06:40|1743.2|1742.8|1742.6|1742.2|1743.4|1743|1742.4|1742.2|2355
1624439210000|2021-06-23 09:06:50|1742.8|1742.4|1742.6|1742.2|1743.2|1743|1742.4|1742.2|9309
1624439220000|2021-06-23 09:07:00|1742.8|1742.4|1742.6|1742.2|1743|1742.6|1742.4|1742.2|800
1624439230000|2021-06-23 09:07:10|1742.8||1742.8||1742.8||1742.8||0
1624439240000|2021-06-23 09:07:20|1743|1742.4|1743.4|1743|1743.4|1743|1742.8|1742.4|2222
1624439250000|2021-06-23 09:07:30|1743.2|1742.8|1743.4|1743.2|1743.6|1743.4|1743.2|1742.8|400
1624439260000|2021-06-23 09:07:40|1743.2|1743|1743.6|1743.2|1744|1743.6|1743.2|1742.8|1101
1624439270000|2021-06-23 09:07:50|1743.8|1743|1743.6|1743.2|1743.8|1743.2|1743.4|1743|0
1624439280000|2021-06-23 09:08:00|1743.4|1743|1743.2|1742.8|1743.6|1743.2|1743.2|1742.8|2502
1624439290000|2021-06-23 09:08:10|1743.4|1743|1743.6|1743.2|1743.8|1743.2|1743.4|1743|54
1624439300000|2021-06-23 09:08:20|1743.4|1743|1743.2|1742.8|1743.4|1743.2|1743.2|1742.8|4274
1624439310000|2021-06-23 09:08:30|1743|1742.6|1742.6|1742.4|1743|1742.6|1742.6|1742|621
1624439320000|2021-06-23 09:08:40|1742.4|1742.2|1741.8|1741.4|1742.6|1742.2|1741.6|1741.4|6300
1624439330000|2021-06-23 09:08:50|1741.6|1741.6|1742.2|1741.8|1742.2|1741.8|1741.6|1741.4|667
1624439340000|2021-06-23 09:09:00|1742|1742|1743|1742.6|1743|1742.6|1742|1742|201
1624439350000|2021-06-23 09:09:10|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.2|563
1624439360000|2021-06-23 09:09:20|1743|1742.8|1743.2|1742.8|1743.6|1743.2|1743|1742.8|194
1624439370000|2021-06-23 09:09:30|1743|1743|1743.4|1743|1743.4|1743.2|1743|1743|613
1624439380000|2021-06-23 09:09:40|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1743|1742.6|374
1624439390000|2021-06-23 09:09:50|1742.8|1742.6|1743.2|1742.8|1743.2|1742.8|1742.6|1742.4|1125
1624439400000|2021-06-23 09:10:00|1743|1743|1742.4|1742.2|1743|1743|1742.2|1741.8|8310
1624439410000|2021-06-23 09:10:10|1742.2|1742|1742.6|1742.2|1742.6|1742.2|1742.2|1742|1000
1624439430000|2021-06-23 09:10:30|1742.4|1742.4|1742.2|1742|1742.4|1742.4|1742.2|1742|2750
1624439440000|2021-06-23 09:10:40|1742|1741.6|1742|1741.8|1742.4|1742.2|1741.8|1741.6|17618
1624439450000|2021-06-23 09:10:50|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|1666
1624439460000|2021-06-23 09:11:00|1741.6|1741.6|1741|1740.8|1741.8|1741.6|1741|1740.8|125792
1624439470000|2021-06-23 09:11:10|1740.8|1740.6|1739.8|1739.6|1740.8|1740.6|1739.6|1739.4|52322
1624439480000|2021-06-23 09:11:20|1739.6|1739.4|1739.6|1739.2|1739.6|1739.4|1739.2|1739|7182
1624439490000|2021-06-23 09:11:30|1739.8|1739.4|1739.6|1739.4|1739.8|1739.6|1739.6|1739.4|4786
1624439500000|2021-06-23 09:11:40|1739.8|1739.6|1740|1739.8|1740.4|1740.2|1739.6|1739.4|7706
1624439510000|2021-06-23 09:11:50|1739.8|1739.6|1740|1739.6|1740|1739.8|1739.8|1739.6|1098
1624439520000|2021-06-23 09:12:00|1740.2|1739.4|1739.8|1739.4|1740.6|1740.2|1739.6|1739.4|5295
1624439530000|2021-06-23 09:12:10|1739.6|1739.6|1740.4|1740|1740.4|1740|1739.6|1739.6|965
1624439540000|2021-06-23 09:12:20|1740.2|1739.8|1740.6|1740.4|1740.6|1740.4|1740.2|1739.8|1000
1624439550000|2021-06-23 09:12:30|1740.4|1740.2|1740.2|1739.8|1740.4|1740.2|1740.2|1739.8|192
1624439560000|2021-06-23 09:12:40|1740.4|1740|1741|1740.8|1741|1740.8|1740.4|1739.8|3757
1624439570000|2021-06-23 09:12:50|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.4|1415
1624439580000|2021-06-23 09:13:00|1741|1740.6|1741.2|1740.8|1741.2|1741|1740.8|1740.4|6561
1624439590000|2021-06-23 09:13:10|1741|1741|1741|1740.6|1741.2|1741|1741|1740.6|5440
1624439600000|2021-06-23 09:13:20|1740.8|1740.8|1740.2|1740|1740.8|1740.8|1740.2|1739.8|977
1624439610000|2021-06-23 09:13:30||1739.8||1739.8||1739.8||1739.8|0
1624439620000|2021-06-23 09:13:40||1740||1739.8||1740||1739.8|100
1624439630000|2021-06-23 09:13:50|1740||1740||1740||1740||0
1624439640000|2021-06-23 09:14:00|1739.8|1739.6|1739.8|1739.6|1740.2|1740|1739.8|1739.6|1783
1624439650000|2021-06-23 09:14:10|1740|1739.8|1740|1739.8|1740.2|1740|1740|1739.8|1090
1624439660000|2021-06-23 09:14:20|1740.2|1739.6|1740.2|1739.6|1740.2|1739.6|1739.6|1739|330
1624439670000|2021-06-23 09:14:30|1740.4|1739.8|1740.4|1740|1740.4|1740.2|1740.2|1739.8|782
1624439680000|2021-06-23 09:14:40|1740.2|1740.2|1740.6|1740.2|1740.6|1740.4|1740.2|1740.2|647
1624439690000|2021-06-23 09:14:50|1740.8|1740.4|1740.8|1740.6|1740.8|1740.6|1740.8|1740.4|2178
1624439700000|2021-06-23 09:15:00|1741|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|1355
1624439710000|2021-06-23 09:15:10|1740.8|1740.4|1740.4|1740|1740.8|1740.4|1740.4|1740|2812
1624439720000|2021-06-23 09:15:20|1740.6|1740.2|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|1717
1624439730000|2021-06-23 09:15:30|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|2676
1624439740000|2021-06-23 09:15:40|1739.8|1739.6|1739.6|1739.4|1739.8|1739.6|1739.4|1739|204
1624439750000|2021-06-23 09:15:50|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1739|1738.8|5776
1624439760000|2021-06-23 09:16:00|1739.2|1739|1738.4|1738.2|1739.2|1739|1738.4|1738.2|6811
1624439770000|2021-06-23 09:16:10|1738.2|1738|1737.6|1737.2|1738.2|1738|1737.4|1737|28541
1624439780000|2021-06-23 09:16:20|1737.8|1737.4|1737.8|1737.6|1737.8|1737.6|1737.8|1737.4|0
1624439790000|2021-06-23 09:16:30|1737.6|1737.4|1738.2|1737.8|1738.4|1738.2|1737.6|1737.4|4832
1624439800000|2021-06-23 09:16:40|1738|1738|1738.6|1738|1738.6|1738.2|1738|1738|651
1624439810000|2021-06-23 09:16:50|1738.4|1737.8|1738|1737.4|1738.4|1737.8|1737.8|1737.4|515
1624439830000|2021-06-23 09:17:10|1737.8|1737.6|1738.6|1738.4|1738.8|1738.4|1737.6|1737.6|10780
1624439840000|2021-06-23 09:17:20|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.6|1738.4|2306
1624439850000|2021-06-23 09:17:30|1739.2|1739|1739.4|1739.2|1739.4|1739.2|1739.2|1739|214
1624439860000|2021-06-23 09:17:40|1739.2|1739|1739.4|1739.2|1739.6|1739.2|1739|1738.8|4602
1624439870000|2021-06-23 09:17:50|1739.2|1739|1739.8|1739.6|1740|1739.6|1739.2|1739|4029
1624439890000|2021-06-23 09:18:10|1739.6|1739.4|1739.4|1739.2|1739.6|1739.4|1739.4|1739.2|1037
1624439900000|2021-06-23 09:18:20|1739.6|1739.4|1740|1739.8|1740|1739.8|1739.6|1739.4|1064
1624439910000|2021-06-23 09:18:30|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|3354
1624439920000|2021-06-23 09:18:40|1740|1739.8|1739.4|1739.2|1740|1739.8|1739.4|1739.2|511
1624439930000|2021-06-23 09:18:50|1739.2|1739|1738.6|1738.4|1739.2|1739.2|1738.4|1738.2|1662
1624439940000|2021-06-23 09:19:00|1738.8|1738.6|1738.6|1738.4|1739|1738.8|1738.6|1738.2|202
1624439950000|2021-06-23 09:19:10|1738.8|1738.2|1738.8|1738.6|1738.8|1738.6|1738.4|1738.2|3932
1624439960000|2021-06-23 09:19:20|1738.6|1738.4|1738.8|1738.6|1738.8|1738.6|1738.4|1738.2|728
1624439970000|2021-06-23 09:19:30|1738.6|1738.4|1738|1737.6|1738.6|1738.4|1738|1737.6|1662
1624439980000|2021-06-23 09:19:40|1738.2|1737.8|1738.2|1738|1738.4|1738.2|1738.2|1737.8|4482
1624439990000|2021-06-23 09:19:50|1738|1737.6|1738.2|1738|1738.2|1738|1738|1737.6|4987
1624440000000|2021-06-23 09:20:00|1738|1737.6|1738.2|1738|1738.2|1738|1737.8|1737.6|5082
1624440010000|2021-06-23 09:20:10|1738.4|1738.2|1738.4|1738|1738.4|1738.2|1738.2|1737.8|502
1624440020000|2021-06-23 09:20:20|1738.2|1737.8|1738|1737.6|1738.2|1737.8|1738|1737.6|1191
1624440030000|2021-06-23 09:20:30|1738.2|1737.8|1738.4|1738|1738.4|1738|1738.2|1737.8|2255
1624440040000|2021-06-23 09:20:40|1738.2|1737.8|1738.8|1738.6|1738.8|1738.6|1738|1737.8|5930
1624440050000|2021-06-23 09:20:50|1738.6|1738.4|1738.8|1738.4|1738.8|1738.6|1738.6|1738.2|2295
1624440060000|2021-06-23 09:21:00|1738.6|1738.6|1738.2|1737.8|1738.6|1738.6|1738|1737.6|9501
1624440070000|2021-06-23 09:21:10|1738.4|1738|1738.4|1738.2|1738.4|1738.2|1738.4|1738|400
1624440080000|2021-06-23 09:21:20|1738.6|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.4|0
1624440090000|2021-06-23 09:21:30|1739|1738.6|1739.2|1739|1739.6|1739.2|1738.8|1738.6|15282
1624440100000|2021-06-23 09:21:40|1739.4|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739.2|361
1624440110000|2021-06-23 09:21:50|1739.6|1739.4|1739.4|1739|1739.8|1739.4|1739.2|1739|9534
1624440120000|2021-06-23 09:22:00|1739.6|1739.2|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|128
1624440130000|2021-06-23 09:22:10|1739.6|1739.6|1740|1739.6|1740|1739.8|1739.6|1739.4|8253
1624440140000|2021-06-23 09:22:20|1739.8|1739.8|1739.8|1739.6|1740.4|1740.2|1739.6|1739.4|8717
1624440150000|2021-06-23 09:22:30|1739.6|1739.4|1739.6|1739.4|1739.6|1739.6|1739.6|1739.4|3419
1624440160000|2021-06-23 09:22:40|1739.8|1739.6|1739.8|1739.6|1740|1739.8|1739.6|1739.4|5387
1624440170000|2021-06-23 09:22:50|1739.6|1739.4|1739.4|1739.2|1739.6|1739.4|1739.2|1739|4035
1624440180000|2021-06-23 09:23:00|1739.6|1739.4|1739.4|1739.2|1739.6|1739.4|1739|1738.8|3114
1624440190000|2021-06-23 09:23:10|1739.6|1739.4|1739.4|1739|1739.6|1739.4|1739.4|1739|5538
1624440200000|2021-06-23 09:23:20|1739.6|1739.2|1739.8|1739.4|1739.8|1739.6|1739.6|1739.2|570
1624440210000|2021-06-23 09:23:30|1739.6|1739.2|1738.6|1738.2|1739.6|1739.2|1738.4|1738.2|3391
1624440220000|2021-06-23 09:23:40|1738.4|1738|1738.2|1738|1738.4|1738.2|1738.2|1737.8|9086
1624440230000|2021-06-23 09:23:50|1738|1737.8|1738|1737.8|1738.2|1737.8|1738|1737.6|280
1624440240000|2021-06-23 09:24:00|1737.8|1737.6|1738|1737.6|1738.2|1737.8|1737.8|1737.6|369
1624440250000|2021-06-23 09:24:10|1737.8|1737.8|1738.2|1738|1738.2|1738|1737.8|1737.6|2031
1624440260000|2021-06-23 09:24:20|1738.4|1738.2|1739.2|1738.8|1739.2|1739|1738.2|1738.2|5548
1624440270000|2021-06-23 09:24:30|1739|1739|1739.2|1739|1739.4|1739.2|1739|1739|1730
1624440280000|2021-06-23 09:24:40|1739.4|1739.2|1738.8|1738.2|1739.4|1739.2|1738.4|1738.2|9938
1624440290000|2021-06-23 09:24:50|1738.6|1738|1738.2|1737.8|1738.8|1738.4|1738|1737.8|15917
1624440300000|2021-06-23 09:25:00|1738|1738|1737.8|1737.6|1738.4|1738.2|1737.8|1737.6|2701
1624440310000|2021-06-23 09:25:10|1737.6|1737.4|1737.4|1737|1737.6|1737.4|1737.4|1737|1604
1624440320000|2021-06-23 09:25:20|1737.2|1736.8|1736.8|1736.4|1737.2|1736.8|1736.8|1736.4|610
1624440330000|2021-06-23 09:25:30|1736.6|1736.2|1736.4|1736.2|1736.6|1736.4|1736.2|1736|7519
1624440340000|2021-06-23 09:25:40|1736.6|1736|1735.8|1735.6|1737|1736.8|1735.6|1735.4|18698
1624440350000|2021-06-23 09:25:50|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.8|210
1624440360000|2021-06-23 09:26:00|1735.8|1735.6|1736.8|1736.4|1736.8|1736.4|1735.2|1735|2783
1624440370000|2021-06-23 09:26:10|1736.6|1736.2|1736|1735.6|1736.6|1736.2|1735.8|1735.4|3563
1624440380000|2021-06-23 09:26:20|1735.8|1735.4|1736|1735.6|1736|1735.6|1735.8|1735.4|449
1624440390000|2021-06-23 09:26:30|1736.2|1735.8|1736.4|1736.2|1736.4|1736.2|1736.2|1735.8|233
1624440400000|2021-06-23 09:26:40|1736.6|1736.4|1737.2|1736.8|1737.2|1736.8|1736.4|1736.4|2
1624440410000|2021-06-23 09:26:50|1737|1737|1737.2|1737|1737.2|1737|1737|1737|0
1624440420000|2021-06-23 09:27:00|1737|1736.8|1737|1736.8|1737.2|1737|1737|1736.8|202
1624440430000|2021-06-23 09:27:10|1737.2|1737|1737.2|1736.8|1737.2|1737|1737|1736.8|0
1624440440000|2021-06-23 09:27:20|1737|1737|1737.4|1737.2|1737.6|1737.2|1737|1737|209
1624440450000|2021-06-23 09:27:30|1737.6||1737.6||1737.8||1737.6||0
1624440460000|2021-06-23 09:27:40|1736.8|1737|1737.4|1737|1737.4|1737|1736.8|1736.4|9652
1624440470000|2021-06-23 09:27:50|1737.2|1736.8|1737.4|1737|1737.4|1737|1737|1736.8|2166
1624440480000|2021-06-23 09:28:00|1737.6|1737.2|1737.6|1737.4|1737.6|1737.4|1737.4|1737|205
1624440500000|2021-06-23 09:28:20|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1737|1862
1624440510000|2021-06-23 09:28:30|1737.6|1737.2|1737.8|1737.4|1738|1737.8|1737.6|1737.2|5055
1624440520000|2021-06-23 09:28:40|1738|1737.6|1738.2|1737.8|1738.2|1738|1737.8|1737.6|4384
1624440530000|2021-06-23 09:28:50|1738.4|1738|1738|1737.8|1738.6|1738.2|1738|1737.8|10391
1624440540000|2021-06-23 09:29:00|1737.8|1737.6|1738|1737.8|1738.4|1738|1737.8|1737.6|6671
1624440550000|2021-06-23 09:29:10|1738.4|1738|1738.2|1738|1738.4|1738.2|1738.2|1738|7388
1624440560000|2021-06-23 09:29:20|1738.4|1738.2|1739.2|1738.6|1739.2|1738.8|1738.4|1738.2|4516
1624440570000|2021-06-23 09:29:30|1739.4|1739|1739.6|1739.4|1739.8|1739.6|1739.4|1739|16975
1624440580000|2021-06-23 09:29:40|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|519
1624440590000|2021-06-23 09:29:50|1740|1739.8|1740|1739.8|1740|1739.8|1740|1739.8|0
1624440600000|2021-06-23 09:30:00|1740.2|1740|1739.8|1739.6|1740.2|1740|1739.6|1739.4|8670
1624440610000|2021-06-23 09:30:10|1740|1739.8|1739.8|1739.4|1740.2|1740|1739.6|1739.4|7160
1624440620000|2021-06-23 09:30:20|1739.6|1739.6|1739.8|1739.6|1739.8|1739.6|1739.4|1738.8|1422
1624440630000|2021-06-23 09:30:30|||||||||300
1624440640000|2021-06-23 09:30:40|1739.6|1739.4|1739.8|1739.6|1739.8|1739.6|1739.2|1739|9070
1624440650000|2021-06-23 09:30:50|1740|1739.8|1740|1739.8|1740.2|1739.8|1740|1739.8|200
1624440660000|2021-06-23 09:31:00|1739.8|1739.6|1739.8|1739.6|1740|1739.8|1739.8|1739.6|1725
1624440670000|2021-06-23 09:31:10|1740|1739.8|1740|1739.8|1740|1739.8|1739.8|1739.6|493
1624440680000|2021-06-23 09:31:20|1739.8|1739.6|1739.8|1739.6|1740|1739.8|1739.6|1739.2|2251
1624440690000|2021-06-23 09:31:30|1740|1739.8|1740|1739.8|1740|1739.8|1740|1739.8|0
1624440710000|2021-06-23 09:31:50|1740.2|1740|1740.2|1740|1740.4|1740.2|1740.2|1740|1419
1624440720000|2021-06-23 09:32:00|1740|1739.8|1739.8|1739.6|1740|1739.8|1739.8|1739.6|870
1624440730000|2021-06-23 09:32:10|1739.6|1739.4|1740.2|1740|1740.2|1740|1739.6|1739.4|6648
1624440740000|2021-06-23 09:32:20|1740.4|1740.2|1740.6|1740.2|1740.6|1740.4|1740.2|1740|735
1624440750000|2021-06-23 09:32:30|1740.4|1739.8|1739.8|1739.4|1740.4|1740.2|1739.6|1739.2|6408
1624440770000|2021-06-23 09:32:50|1739.6|1739.6|1739.8|1739.4|1740|1739.8|1739.6|1739.4|2810
1624440780000|2021-06-23 09:33:00|1739.6|1739.6|1739.6|1739.4|1739.8|1739.6|1739.2|1738.8|6401
1624440790000|2021-06-23 09:33:10|1739.8|1739.2|1739.8|1739.4|1740|1739.8|1739.6|1739.2|6980
1624440800000|2021-06-23 09:33:20||1739.6||1739.4||1739.6||1739.4|400
1624440810000|2021-06-23 09:33:30|1740|1739.6|1740|1739.8|1740.2|1739.8|1740|1739.6|5843
1624440820000|2021-06-23 09:33:40|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|435
1624440830000|2021-06-23 09:33:50|1740.2|1740|1740|1739.8|1740.4|1740.2|1740|1739.8|2676
1624440840000|2021-06-23 09:34:00|1739.8|1739.6|1740.6|1740.4|1740.6|1740.4|1739.8|1739.6|4396
1624440850000|2021-06-23 09:34:10|1740.8|1740.6|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|324
1624440860000|2021-06-23 09:34:20|1740.8|1740.4|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|1961
1624440870000|2021-06-23 09:34:30|1740.4|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740|1664
1624440880000|2021-06-23 09:34:40|||||||||585
1624440890000|2021-06-23 09:34:50|1740.8|1740|1740.6|1740.4|1740.8|1740.4|1740.4|1740|6843
1624440900000|2021-06-23 09:35:00|1740.8|1740.6|1740.6|1740.4|1741|1740.8|1740.6|1740.4|7054
1624440910000|2021-06-23 09:35:10|1740.8||1740.8||1740.8||1740.8||0
1624440920000|2021-06-23 09:35:20|1740.6|1740.2|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|1500
1624440930000|2021-06-23 09:35:30|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.4|1740.2|1527
1624440940000|2021-06-23 09:35:40|1741|1740.6|1740.8|1740.4|1741|1740.8|1740.8|1740.4|1622
1624440950000|2021-06-23 09:35:50|1740.6|1740.2|1739.8|1739.4|1740.6|1740.2|1739.8|1739.4|805
1624440960000|2021-06-23 09:36:00|1739.6|1739.2|1739.6|1739.4|1739.6|1739.4|1739.4|1739|1865
1624440970000|2021-06-23 09:36:10|1739.4|1739.2|1739.6|1739.4|1739.6|1739.4|1739.4|1739.2|2
1624440980000|2021-06-23 09:36:20|1739.4|1739.2|1739.2|1738.8|1739.4|1739.2|1739.2|1738.8|926
1624440990000|2021-06-23 09:36:30|1739.4|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|1033
1624441000000|2021-06-23 09:36:40|1739.8|1739.4|1740|1739.8|1740.2|1739.8|1739.8|1739.4|2336
1624441010000|2021-06-23 09:36:50|1740.2|1740|1740.4|1740|1740.4|1740|1740.2|1740|500
1624441020000|2021-06-23 09:37:00|1740.6|1740.2|1740.4|1740.2|1740.6|1740.2|1740.4|1740.2|386
1624441030000|2021-06-23 09:37:10|1740.6|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|762
1624441040000|2021-06-23 09:37:20|1740.6|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|854
1624441060000|2021-06-23 09:37:40|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.4|1740|996
1624441070000|2021-06-23 09:37:50|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.2|1740|3115
1624441090000|2021-06-23 09:38:10||1740.6||1740.6||1740.6||1740.4|600
1624441100000|2021-06-23 09:38:20|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|0
1624441110000|2021-06-23 09:38:30|1740.4|1740|1739.8|1739.6|1740.6|1740.4|1739.8|1739.6|2297
1624441120000|2021-06-23 09:38:40|1740|1739.8|1740.6|1740.4|1740.6|1740.4|1739.8|1739.8|4849
1624441130000|2021-06-23 09:38:50|1740.4|1740.2|1740.8|1740.6|1741|1740.8|1740.2|1740|7444
1624441140000|2021-06-23 09:39:00|1741|1740.4|1740.8|1740.6|1741|1740.8|1740.2|1740|8149
1624441150000|2021-06-23 09:39:10|1741|1740.8|1740.4|1740.2|1741|1740.8|1740.2|1740|4395
1624441160000|2021-06-23 09:39:20|1740.2|1740|1740.2|1740|1740.2|1740|1740.2|1739.8|1314
1624441170000|2021-06-23 09:39:30|1740|1739.8|1741|1740.8|1741|1740.8|1740|1739.6|16933
1624441180000|2021-06-23 09:39:40|1740.8|1740.6|1740.8|1740.6|1741|1740.6|1740.8|1740.4|1188
1624441190000|2021-06-23 09:39:50|1741||1741||1741||1741||0
1624441200000|2021-06-23 09:40:00|1741.2|1740.8|1741|1740.6|1741.2|1740.8|1740.6|1740.2|9706
1624441210000|2021-06-23 09:40:10|1741.2|1740.8|1741.6|1741.4|1741.6|1741.4|1741.2|1740.8|6768
1624441220000|2021-06-23 09:40:20|1741.4|1741.2|1741.6|1741.4|1741.8|1741.6|1741.4|1741.2|1990
1624441230000|2021-06-23 09:40:30||1741.2||1741.2||1741.2||1741.2|0
1624441240000|2021-06-23 09:40:40||1741.4||1741.4||1741.4||1741.4|0
1624441250000|2021-06-23 09:40:50|1741.4|1741.2|1742|1741.8|1742|1741.8|1741.4|1741.2|8511
1624441260000|2021-06-23 09:41:00|1742.2|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|4188
1624441270000|2021-06-23 09:41:10|1742|1742|1742.2|1742|1742.2|1742|1742|1741.8|5
1624441280000|2021-06-23 09:41:20|1742.4|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|1448
1624441310000|2021-06-23 09:41:50|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1741.8|1741.6|2726
1624441320000|2021-06-23 09:42:00|1742|1741.6|1742.6|1742.4|1742.6|1742.4|1742|1741.6|1171
1624441330000|2021-06-23 09:42:10|1742.8|1742.6|1742.6|1742.2|1743|1742.6|1742.6|1742.2|2481
1624441340000|2021-06-23 09:42:20|1742.4|1742|1743|1742.6|1743|1742.6|1742.4|1742|50
1624441360000|2021-06-23 09:42:40||1742.8||1742.8||1742.8||1742.8|0
1624441380000|2021-06-23 09:43:00|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.6|1742.4|3478
1624441390000|2021-06-23 09:43:10|1743.2|1743|1743.2|1743|1743.2|1743|1743|1743|669
1624441400000|2021-06-23 09:43:20|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1742.6|1742.4|1144
1624441410000|2021-06-23 09:43:30|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.2|1743|287
1624441420000|2021-06-23 09:43:40|1743|1743|1743|1742.8|1743|1743.2|1743|1742.8|2402
1624441430000|2021-06-23 09:43:50|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|0
1624441440000|2021-06-23 09:44:00|||||||||200
1624441450000|2021-06-23 09:44:10|1743.4|1743.2|1742.2|1742|1743.6|1743.4|1742.2|1742|10775
1624441460000|2021-06-23 09:44:20|1742.4|1742.2|1742|1741.6|1742.4|1742.2|1742|1741.4|9857
1624441470000|2021-06-23 09:44:30|1741.8|1741.2|1741.4|1741.2|1741.8|1741.2|1741.2|1741|2240
1624441480000|2021-06-23 09:44:40|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|3433
1624441490000|2021-06-23 09:44:50|1741.6|1741.4|1741.4|1741.2|1741.6|1741.4|1741.4|1741|550
1624441500000|2021-06-23 09:45:00|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1741|1740.6|1805
1624441510000|2021-06-23 09:45:10|1741.4|1741|1741.4|1741|1741.4|1741|1741.4|1741|0
1624441520000|2021-06-23 09:45:20|1741.6|1741.2|1741.4|1740.8|1741.6|1741.4|1741|1740.4|13412
1624441550000|2021-06-23 09:45:50|1741.6|1741|1741.8|1741.4|1741.8|1741.4|1741.6|1741|1238
1624441560000|2021-06-23 09:46:00|1741.6|1741.6|1741.4|1741|1741.6|1741.6|1741.2|1740.8|3463
1624441570000|2021-06-23 09:46:10|1741.8|1741.2|1741.4|1741.2|1741.8|1741.6|1741.4|1741|9741
1624441580000|2021-06-23 09:46:20|1741.2|1741|1741.4|1741.2|1741.6|1741.4|1741.2|1741|4954
1624441590000|2021-06-23 09:46:30|1741.6|1741.4|1742|1741.6|1742|1741.6|1741.6|1741.4|926
1624441610000|2021-06-23 09:46:50|1742.2|1741.8|1742.6|1742.4|1742.6|1742.4|1742|1741.8|2154
1624441620000|2021-06-23 09:47:00|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.2|1742|2761
1624441630000|2021-06-23 09:47:10|1742.8|1742|1742.8|1742.4|1742.8|1742.6|1742.6|1742|1399
1624441640000|2021-06-23 09:47:20|1743|1742.6|1743.2|1743|1743.4|1743|1743|1742.6|130
1624441650000|2021-06-23 09:47:30|1743.4|1742.8|1743.6|1743.4|1743.6|1743.4|1743.4|1742.8|701
1624441660000|2021-06-23 09:47:40|1743.8|1743.6|1743.2|1742.8|1743.8|1743.6|1743.2|1742.8|753
1624441670000|2021-06-23 09:47:50|1743.4|1743|1743.6|1743.2|1743.6|1743.4|1743.4|1742.8|556
1624441680000|2021-06-23 09:48:00|1743.8|1743.4|1743.4|1743.2|1743.8|1743.6|1743.2|1743|760
1624441690000|2021-06-23 09:48:10|1743.6|1743|1743.8|1743.4|1743.8|1743.4|1743.6|1743|1013
1624441720000|2021-06-23 09:48:40|1743.6|1743.2|1742.8|1742.4|1743.6|1743.2|1742.8|1742.4|1484
1624441730000|2021-06-23 09:48:50|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.2|1742|2699
1624441740000|2021-06-23 09:49:00|1742.6|1742.4|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|760
1624441750000|2021-06-23 09:49:10|1743|1742.6|1742.4|1742|1743|1742.8|1742.4|1742|3220
1624441760000|2021-06-23 09:49:20|1742.2|1742.2|1742.8|1742.4|1742.8|1742.4|1742.2|1742|4697
1624441770000|2021-06-23 09:49:30|1742.6|1742.2|1742.4|1742|1742.6|1742.2|1742.4|1742|347
1624441790000|2021-06-23 09:49:50|1742.2|1741.8|1741.6|1741.2|1742.2|1741.8|1741.4|1741.2|824
1624441800000|2021-06-23 09:50:00|1741.8|1741.4|1741.8|1741.4|1742|1741.6|1741.6|1741.4|844
1624441810000|2021-06-23 09:50:10|1742|1741.6|1742|1741.6|1742|1741.6|1742|1741.6|1500
1624441840000|2021-06-23 09:50:40||1741.8||1741.8||1741.8||1741.8|0
1624441850000|2021-06-23 09:50:50|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|1933
1624441860000|2021-06-23 09:51:00|1741.6|1741.2|1741.2|1740.8|1741.6|1741.2|1741|1740.6|4333
1624441870000|2021-06-23 09:51:10|1741|1740.4|1741|1740.8|1741|1740.8|1740.8|1740.4|3221
1624441880000|2021-06-23 09:51:20|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1741.2|1741|2995
1624441890000|2021-06-23 09:51:30|1741.4||1741.4||1741.4||1741.4||293
1624441900000|2021-06-23 09:51:40|||||||||617
1624441910000|2021-06-23 09:51:50|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|0
1624441920000|2021-06-23 09:52:00|1741.4|1741.2|1741.6|1741.2|1741.8|1741.4|1741.4|1741.2|1500
1624441930000|2021-06-23 09:52:10|1741.4|1741|1741.2|1741|1741.4|1741.2|1741.2|1741|3047
1624441940000|2021-06-23 09:52:20|1741|1740.8|1741|1740.8|1741|1740.8|1740.6|1740.4|1429
1624441950000|2021-06-23 09:52:30|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1741.2|1741|446
1624441960000|2021-06-23 09:52:40|1741.4|1741|1740.8|1740.6|1741.4|1741|1740.8|1740.6|360
1624441970000|2021-06-23 09:52:50|1741|1740.8|1741.4|1741|1741.4|1741|1741|1740.8|1354
1624442000000|2021-06-23 09:53:20|1741.2|1740.8|1740.8|1740.4|1741.2|1740.8|1740.6|1740.4|852
1624442020000|2021-06-23 09:53:40|1741|1740.6|1741.4|1741|1741.4|1741|1741|1740.6|360
1624442030000|2021-06-23 09:53:50|1741.6|1741.2|1741.6|1741.4|1741.8|1741.4|1741.6|1741.2|0
1624442040000|2021-06-23 09:54:00|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.6|506
1624442050000|2021-06-23 09:54:10|1742.2|1741.8|1742.4|1742|1742.4|1742|1742|1741.8|2204
1624442060000|2021-06-23 09:54:20|1742.2|1741.8|1742.2|1742|1742.2|1742|1742.2|1741.8|2788
1624442070000|2021-06-23 09:54:30|1742.4|1742.2|1741.4|1741|1742.4|1742.2|1741.4|1741|8966
1624442080000|2021-06-23 09:54:40|1741.6|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|1747
1624442090000|2021-06-23 09:54:50|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|456
1624442100000|2021-06-23 09:55:00|1741.6|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.4|419
1624442110000|2021-06-23 09:55:10|1742|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|915
1624442120000|2021-06-23 09:55:20|1741.6|1741.4|1742|1741.6|1742|1741.6|1741.6|1741.2|732
1624442130000|2021-06-23 09:55:30|||||||||226
1624442140000|2021-06-23 09:55:40|1741.8|1741.2|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|3962
1624442150000|2021-06-23 09:55:50|1742|1741.6|1742|1741.8|1742|1741.8|1742|1741.6|301
1624442160000|2021-06-23 09:56:00|1742.2|1742|1742.2|1741.8|1742.4|1742.2|1742.2|1741.8|823
1624442170000|2021-06-23 09:56:10|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|600
1624442180000|2021-06-23 09:56:20|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|601
1624442190000|2021-06-23 09:56:30|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|0
1624442200000|2021-06-23 09:56:40|1742|1741.8|1741.8|1741.4|1742|1741.8|1741.6|1741.2|2099
1624442220000|2021-06-23 09:57:00||1741.6||1741.6||1741.6||1741.4|0
1624442230000|2021-06-23 09:57:10|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|3344
1624442240000|2021-06-23 09:57:20|1742.2||1742.2||1742.2||1742.2||284
1624442260000|2021-06-23 09:57:40||1742||1742||1742||1742|325
1624442270000|2021-06-23 09:57:50|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|2165
1624442280000|2021-06-23 09:58:00|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.4|5762
1624442290000|2021-06-23 09:58:10|1742||1741.8||1742||1741.8||200
1624442300000|2021-06-23 09:58:20|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|1164
1624442310000|2021-06-23 09:58:30||1741.2||1741.2||1741.2||1741.2|200
1624442320000|2021-06-23 09:58:40|1741.4|1741|1741.2|1740.8|1741.4|1741.2|1741|1740.8|1101
1624442340000|2021-06-23 09:59:00|1741.4|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|1355
1624442350000|2021-06-23 09:59:10|1741.6|1741.4|1741.4|1741.2|1741.8|1741.6|1741.4|1741.2|6210
1624442360000|2021-06-23 09:59:20|1741.6|1741.4|1741.8|1741.6|1742|1741.6|1741.6|1741.4|587
1624442370000|2021-06-23 09:59:30|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|0
1624442380000|2021-06-23 09:59:40|1741.6|1741.4|1741|1740.8|1741.6|1741.4|1741|1740.6|1717
1624442390000|2021-06-23 09:59:50|1740.8|1740.2|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|5324
1624442400000|2021-06-23 10:00:00|1740.8||1740.6||1740.8||1740.6||0
1624442410000|2021-06-23 10:00:10|1740.8|1740.4|1741.4|1741.2|1741.4|1741.2|1740.8|1740.4|187
1624442420000|2021-06-23 10:00:20|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|0
1624442430000|2021-06-23 10:00:30|1741.4|1741.2|1741.2|1740.8|1741.4|1741.2|1741|1740.8|3805
1624442440000|2021-06-23 10:00:40|1741|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.6|3027
1624442460000|2021-06-23 10:01:00|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1646
1624442470000|2021-06-23 10:01:10|1740.6|1740.4|1740.6|1740.4|1740.8|1740.4|1740.6|1740.4|666
1624442490000|2021-06-23 10:01:30|1740.8|1740.6|1740.4|1740.2|1740.8|1740.6|1740.4|1740.2|1504
1624442500000|2021-06-23 10:01:40|1740.2|1740|1740.4|1740|1740.4|1740|1740.2|1740|1117
1624442510000|2021-06-23 10:01:50|1740.2|1740.2|1740.6|1740.4|1740.6|1740.4|1740.2|1740.2|1001
1624442520000|2021-06-23 10:02:00|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1739.8|1739.6|8973
1624442540000|2021-06-23 10:02:20|1740.6||1740.6||1740.6||1740.6||0
1624442560000|2021-06-23 10:02:40|1740.4|1740|1740.4|1740.2|1740.4|1740.2|1740.2|1740|2983
1624442570000|2021-06-23 10:02:50|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|1974
1624442580000|2021-06-23 10:03:00|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.8|1739.4|2
1624442590000|2021-06-23 10:03:10|1740||1739.8||1740||1739.8||302
1624442600000|2021-06-23 10:03:20|1740|1739.8|1740.4|1740|1740.4|1740|1740|1739.8|4248
1624442640000|2021-06-23 10:04:00|1740.6|1740.2|1741|1740.8|1741.4|1741|1740.6|1740.2|5116
1624442650000|2021-06-23 10:04:10|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1741.2|1741|2358
1624442660000|2021-06-23 10:04:20|1741.8|1741.4|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|2424
1624442680000|2021-06-23 10:04:40|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1893
1624442690000|2021-06-23 10:04:50|1741.6|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.4|701
1624442700000|2021-06-23 10:05:00|1741.6|1741.6|1741|1740.8|1741.6|1741.6|1741|1740.6|3111
1624442710000|2021-06-23 10:05:10|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.4|331
1624442720000|2021-06-23 10:05:20|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|71
1624442730000|2021-06-23 10:05:30|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1029
1624442740000|2021-06-23 10:05:40|1741|1740.8|1741.2|1741|1741.2|1741|1741|1740.8|622
1624442750000|2021-06-23 10:05:50|1741|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|2559
1624442770000|2021-06-23 10:06:10|1741.2|1741|1741|1740.8|1741.2|1741|1741|1740.6|4841
1624442780000|2021-06-23 10:06:20|1741.2|1740.6|1740.6|1740.4|1741.2|1740.6|1740.6|1740.4|1251
1624442790000|2021-06-23 10:06:30|1740.4|1740.2|1740.4|1740|1740.4|1740.2|1740.2|1740|98
1624442810000|2021-06-23 10:06:50|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1740|1739.6|1394
1624442820000|2021-06-23 10:07:00|1739.8|1739.8|1740|1739.8|1740|1739.8|1739.8|1739.8|1407
1624442830000|2021-06-23 10:07:10|1739.8|1739.6|1739.8|1739.6|1740|1739.6|1739.6|1739.4|2452
1624442840000|2021-06-23 10:07:20|1740|1739.8|1740.6|1740.2|1740.6|1740.4|1739.6|1739.4|2965
1624442850000|2021-06-23 10:07:30|1740.8|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|0
1624442890000|2021-06-23 10:08:10|1741|1740.8|1741.4|1741.2|1741.4|1741.2|1741|1740.8|7570
1624442900000|2021-06-23 10:08:20|1741.6|1741.4|1742|1741.8|1742|1741.8|1741.6|1741.4|1566
1624442910000|2021-06-23 10:08:30|1742.2|1742|1742.6|1742.4|1742.6|1742.4|1742.2|1742|6655
1624442920000|2021-06-23 10:08:40|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|701
1624442930000|2021-06-23 10:08:50|1742.2|1742|1742.2|1741.8|1742.4|1742.2|1742|1741.8|6072
1624442940000|2021-06-23 10:09:00|1742|1741.6|1742|1741.8|1742.2|1742|1741.8|1741.6|2954
1624442960000|2021-06-23 10:09:20|1742.2|1742|1742.4|1742.2|1742.6|1742.2|1742.2|1742|4442
1624442980000|2021-06-23 10:09:40||1742||1742||1742||1742|0
1624442990000|2021-06-23 10:09:50||1742.2||1742||1742.2||1742|0
1624443000000|2021-06-23 10:10:00|1742.6|1742.2|1742.8|1742.4|1742.8|1742.6|1742.4|1742.2|1146
1624443010000|2021-06-23 10:10:10|1742.6|1742.6|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|2
1624443020000|2021-06-23 10:10:20|1742.4|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|331
1624443030000|2021-06-23 10:10:30|1742.6||1742.6||1742.6||1742.6||0
1624443040000|2021-06-23 10:10:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1
1624443050000|2021-06-23 10:10:50|1743|1742.8|1742.4|1742|1743|1742.8|1742.4|1742|2671
1624443060000|2021-06-23 10:11:00|1742.2|1742.2|1742.2|1742|1742.2|1742.2|1742.2|1742|25
1624443070000|2021-06-23 10:11:10|1742|1741.8|1741.4|1741|1742.4|1742.2|1741.4|1741|3068
1624443080000|2021-06-23 10:11:20|1741.2|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|240
1624443090000|2021-06-23 10:11:30||1740.6||1740.6||1740.8||1740.6|0
1624443100000|2021-06-23 10:11:40|1740.8|1740.8|1740.2|1740|1741|1740.8|1740.2|1739.8|19162
1624443110000|2021-06-23 10:11:50|1740.4||1740.4||1740.4||1740.4||0
1624443120000|2021-06-23 10:12:00||1740.2||1740.2||1740.2||1740|400
1624443130000|2021-06-23 10:12:10|1740.6|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|645
1624443140000|2021-06-23 10:12:20|1741|1740.8|1740.8|1740.6|1741.4|1741|1740.6|1740.4|2225
1624443150000|2021-06-23 10:12:30|1741|1740.8|1741.4|1741|1741.4|1741|1741|1740.8|950
1624443160000|2021-06-23 10:12:40|1741.2|1740.8|1741.2|1740.8|1741.4|1741|1741|1740.8|527
1624443170000|2021-06-23 10:12:50||1741||1741||1741||1740.8|0
1624443180000|2021-06-23 10:13:00|1741.4|1741.2|1741.4|1741.2|1741.6|1741.2|1741.4|1741.2|1934
1624443190000|2021-06-23 10:13:10|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|0
1624443200000|2021-06-23 10:13:20|1741.8|1741.6|1742.4|1742|1742.4|1742|1741.8|1741.4|400
1624443210000|2021-06-23 10:13:30||1742.2||1742.2||1742.2||1742.2|200
1624443230000|2021-06-23 10:13:50|1742.2|1742|1741.8|1741.4|1742.2|1742|1741.8|1741.4|4613
1624443240000|2021-06-23 10:14:00|1742|1741.6|1742.4|1742|1742.4|1742.2|1742|1741.6|1627
1624443250000|2021-06-23 10:14:10|1742.2|1742.2|1742.4|1742.2|1742.6|1742.4|1742.2|1742.2|435
1624443290000|2021-06-23 10:14:50|1742.2|1742|1742.2|1741.8|1742.2|1742|1742.2|1741.8|202
1624443300000|2021-06-23 10:15:00|1742|1742|1742|1741.8|1742|1742|1742|1741.8|460
1624443310000|2021-06-23 10:15:10|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|336
1624443320000|2021-06-23 10:15:20|1741.4|1741.2|1742.2|1741.8|1742.2|1742|1741.2|1741|7590
1624443330000|2021-06-23 10:15:30|1742.4|1742.2|1742.2|1741.6|1742.4|1742.2|1742.2|1741.6|1906
1624443340000|2021-06-23 10:15:40|1742|1741.8|1742|1741.8|1742.2|1742|1742|1741.8|1465
1624443350000|2021-06-23 10:15:50||1741.6||1741.8||1741.8||1741.6|0
1624443360000|2021-06-23 10:16:00|1742.2|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|1588
1624443370000|2021-06-23 10:16:10|1742.2||1742.4||1742.4||1742.2||701
1624443380000|2021-06-23 10:16:20|1742.2||1742.4||1742.4||1742.2||674
1624443390000|2021-06-23 10:16:30|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|1125
1624443400000|2021-06-23 10:16:40|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.4|0
1624443420000|2021-06-23 10:17:00|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|4735
1624443430000|2021-06-23 10:17:10|1743.2|1743|1743.6|1743.2|1743.6|1743.2|1743.2|1743|3282
1624443440000|2021-06-23 10:17:20|1743.4|1743|1743.8|1743.6|1743.8|1743.6|1743.2|1743|727
1624443450000|2021-06-23 10:17:30|1744|1743.8|1744|1743.8|1744|1743.8|1743.6|1743.4|5819
1624443460000|2021-06-23 10:17:40|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.2|1743|4187
1624443470000|2021-06-23 10:17:50|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.4|1743.2|1721
1624443480000|2021-06-23 10:18:00|1744|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.6|770
1624443490000|2021-06-23 10:18:10||1743.8||1743.8||1743.8||1743.8|0
1624443510000|2021-06-23 10:18:30|1744.2|1744|1744|1743.8|1744.4|1744|1744|1743.8|13676
1624443520000|2021-06-23 10:18:40|1744.2|1744|1744|1743.8|1744.2|1744|1744|1743.8|4071
1624443530000|2021-06-23 10:18:50|1744.2|1743.6|1743.8|1743.6|1744.2|1743.6|1743.8|1743.6|5657
1624443540000|2021-06-23 10:19:00|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743|2698
1624443560000|2021-06-23 10:19:20|1743.8|1743.4|1743.4|1743|1744|1743.6|1743.4|1743|5870
1624443580000|2021-06-23 10:19:40|1743.2|1742.8|1742.6|1742.4|1743.2|1742.8|1742.6|1742.4|2662
1624443590000|2021-06-23 10:19:50|1742.4|1742.2|1743.2|1743|1743.2|1743|1742.4|1742.2|3696
1624443600000|2021-06-23 10:20:00|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|29
1624443610000|2021-06-23 10:20:10|||||||||4717
1624443630000|2021-06-23 10:20:30|1743|1742.8|1742.6|1742.2|1743|1742.8|1742.6|1742.2|2473
1624443640000|2021-06-23 10:20:40|1742.4|1742|1742.4|1742|1742.6|1742.2|1742.2|1742|1915
1624443660000|2021-06-23 10:21:00|1742.2|1742.2|1742.4|1742.2|1742.4|1742.2|1741.8|1741.6|11466
1624443670000|2021-06-23 10:21:10|1742.2|1742|1742.4|1742|1742.4|1742|1742.2|1742|866
1624443680000|2021-06-23 10:21:20|1742.2|1741.8|1741.8|1741.6|1742.2|1741.8|1741.8|1741.6|1926
1624443700000|2021-06-23 10:21:40|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|859
1624443710000|2021-06-23 10:21:50|1741.8||1741.6||1741.8||1741.6||41
1624443720000|2021-06-23 10:22:00|1741.8|1741.6|1742.8|1742.4|1742.8|1742.4|1741.8|1741.6|7346
1624443730000|2021-06-23 10:22:10|1743|1742.6|1743.2|1743|1743.2|1743|1743|1742.6|2214
1624443740000|2021-06-23 10:22:20|1743|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|6623
1624443750000|2021-06-23 10:22:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|4278
1624443760000|2021-06-23 10:22:40|1743|1742.6|1743.2|1742.8|1743.2|1742.8|1743|1742.6|0
1624443770000|2021-06-23 10:22:50|1743.4|1743|1743.4|1743.2|1743.6|1743.2|1743.4|1743|422
1624443780000|2021-06-23 10:23:00|1743.6|1743.4|1743.8|1743.4|1743.8|1743.4|1743.6|1743.4|474
1624443790000|2021-06-23 10:23:10|1744|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|0
1624443800000|2021-06-23 10:23:20|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|805
1624443810000|2021-06-23 10:23:30|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|1889
1624443820000|2021-06-23 10:23:40||1743.8||1743.8||1743.8||1743.8|0
1624443830000|2021-06-23 10:23:50|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|1219
1624443840000|2021-06-23 10:24:00||1743.8||1743.8||1743.8||1743.8|0
1624443850000|2021-06-23 10:24:10|||||||||235
1624443870000|2021-06-23 10:24:30|1744.2|1744|1744.4|1744|1744.4|1744.2|1744.2|1744|2221
1624443880000|2021-06-23 10:24:40|1744.2|1744.2|1744.8|1744.4|1744.8|1744.4|1744.2|1744.2|400
1624443900000|2021-06-23 10:25:00|1744.6|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|3382
1624443910000|2021-06-23 10:25:10|1744.4|1744|1744.2|1743.8|1744.4|1744|1744.2|1743.8|3205
1624443920000|2021-06-23 10:25:20||1744||1744||1744||1744|0
1624443930000|2021-06-23 10:25:30|1744|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.6|1404
1624443940000|2021-06-23 10:25:40|1744|1743.8|1744.4|1744.2|1744.4|1744.2|1744|1743.8|554
1624443950000|2021-06-23 10:25:50|1744.6||1744.4||1744.6||1744.4||0
1624443960000|2021-06-23 10:26:00|1744.2|1744|1744.6|1744.4|1744.6|1744.4|1744|1743.8|2242
1624443970000|2021-06-23 10:26:10|1744.4|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|1285
1624443980000|2021-06-23 10:26:20|1744.4|1744.2|1744.8|1744.6|1744.8|1744.6|1744.4|1744.2|902
1624443990000|2021-06-23 10:26:30|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|1001
1624444000000|2021-06-23 10:26:40|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.6|1744.2|2
1624444010000|2021-06-23 10:26:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|400
1624444020000|2021-06-23 10:27:00|1744.6|1744.2|1744.2|1744|1744.6|1744.2|1744|1743.6|1117
1624444030000|2021-06-23 10:27:10|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|1777
1624444040000|2021-06-23 10:27:20|1744.2|1743.8|1743.4|1743.2|1744.2|1743.8|1743.4|1743.2|1723
1624444050000|2021-06-23 10:27:30|1743.6||1743.6||1743.6||1743.6||0
1624444060000|2021-06-23 10:27:40|1743.8|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|0
1624444070000|2021-06-23 10:27:50|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|843
1624444080000|2021-06-23 10:28:00|1743.8|1743.2|1743.2|1742.8|1743.8|1743.2|1743|1742.8|1027
1624444090000|2021-06-23 10:28:10|1743|1742.6|1742.4|1742|1743|1742.6|1742.2|1742|1994
1624444100000|2021-06-23 10:28:20|1742.2|1741.8|1742.4|1742|1742.6|1742.2|1742.2|1741.8|0
1624444110000|2021-06-23 10:28:30|1742.2|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742|0
1624444120000|2021-06-23 10:28:40|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742.4|1742|2119
1624444130000|2021-06-23 10:28:50||1742.2||1742.2||1742.2||1742.2|0
1624444140000|2021-06-23 10:29:00|1742.6|1742.4|1743.2|1742.8|1743.2|1742.8|1742.6|1742.4|5875
1624444150000|2021-06-23 10:29:10|1743|1743|1743.2|1743|1743.2|1743|1743|1742.8|563
1624444160000|2021-06-23 10:29:20|1743.4||1743.4||1743.4||1743.4||320
1624444180000|2021-06-23 10:29:40|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|0
1624444190000|2021-06-23 10:29:50|1744||1744||1744||1743.8||0
1624444200000|2021-06-23 10:30:00|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|0
1624444210000|2021-06-23 10:30:10|1743.6||1743.8||1743.8||1743.6||1238
1624444250000|2021-06-23 10:30:50|1744|1743.6|1744.4|1744.2|1744.4|1744.2|1743.8|1743.6|1500
1624444260000|2021-06-23 10:31:00|1744.2|1744|1744.8|1744.4|1744.8|1744.4|1744.2|1744|2673
1624444270000|2021-06-23 10:31:10|1744.6||1744.8||1744.8||1744.6||0
1624444280000|2021-06-23 10:31:20|1744.6||1744.6||1744.6||1744.6||3
1624444290000|2021-06-23 10:31:30|1744.8||1744.8||1744.8||1744.8||0
1624444300000|2021-06-23 10:31:40|1745|1744.6|1745|1744.8|1745|1744.8|1745|1744.6|0
1624444310000|2021-06-23 10:31:50|1744.8|1744.6|1745|1744.6|1745|1744.8|1744.6|1744.4|5490
1624444320000|2021-06-23 10:32:00|1745.2|1744.8|1745.2|1745|1745.4|1745.2|1744.8|1744.6|25015
1624444330000|2021-06-23 10:32:10|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|849
1624444340000|2021-06-23 10:32:20|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|0
1624444350000|2021-06-23 10:32:30|1745.2|1745|1744.8|1744.4|1745.2|1745|1744.6|1744.2|4560
1624444360000|2021-06-23 10:32:40|1744.6||1744.6||1744.6||1744.6||0
1624444370000|2021-06-23 10:32:50|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|847
1624444380000|2021-06-23 10:33:00|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.6|1744.4|2284
1624444390000|2021-06-23 10:33:10|1744.6|1744.4|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|5000
1624444410000|2021-06-23 10:33:30|||||||||7
1624444420000|2021-06-23 10:33:40|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.2|1287
1624444440000|2021-06-23 10:34:00|1744.6|1744.6|1744.2|1743.8|1744.6|1744.6|1744.2|1743.8|729
1624444450000|2021-06-23 10:34:10|1744|1744|1744.4|1744.2|1744.4|1744.2|1744|1744|505
1624444460000|2021-06-23 10:34:20|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|576
1624444480000|2021-06-23 10:34:40|1744.4|1744.2|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|3741
1624444490000|2021-06-23 10:34:50|1744||1744||1744||1744||0
1624444510000|2021-06-23 10:35:10|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|608
1624444520000|2021-06-23 10:35:20|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|363
1624444540000|2021-06-23 10:35:40|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.6|1743.2|1068
1624444550000|2021-06-23 10:35:50||1743.4||1743.4||1743.4||1743.4|0
1624444560000|2021-06-23 10:36:00|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|670
1624444570000|2021-06-23 10:36:10|1743.4|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|1201
1624444580000|2021-06-23 10:36:20|1743.2|1743|1743.2|1742.8|1743.2|1743|1743|1742.8|402
1624444590000|2021-06-23 10:36:30|1743||1743||1743.2||1743||0
1624444600000|2021-06-23 10:36:40||1742.6||1742.6||1742.6||1742.6|0
1624444610000|2021-06-23 10:36:50|1742.8|1742.4|1742.8|1742.6|1743|1742.6|1742.6|1742.4|202
1624444620000|2021-06-23 10:37:00|1742.6|1742.4|1742.2|1741.8|1742.6|1742.4|1742|1741.6|6382
1624444650000|2021-06-23 10:37:30|1742.4|1742|1742.8|1742.6|1742.8|1742.6|1742.4|1742|2156
1624444660000|2021-06-23 10:37:40|1743|1742.8|1743.4|1743|1743.4|1743.2|1743|1742.8|6435
1624444670000|2021-06-23 10:37:50|1743.2||1743.2||1743.4||1743.2||0
1624444700000|2021-06-23 10:38:20|1743.4|1743.2|1743|1742.8|1743.4|1743.2|1743|1742.8|3370
1624444710000|2021-06-23 10:38:30|1743.2|1743|1743.4|1743.2|1743.6|1743.2|1743.2|1743|701
1624444720000|2021-06-23 10:38:40|1743.6|1743|1743.6|1743.2|1743.6|1743.2|1743.4|1743|0
1624444730000|2021-06-23 10:38:50|1743.4|1743.4|1744|1743.6|1744|1743.6|1743.4|1743.4|724
1624444740000|2021-06-23 10:39:00|1744.2|1743.8|1744.2|1744|1744.4|1744.2|1744.2|1743.8|2369
1624444750000|2021-06-23 10:39:10|1744|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.6|1923
1624444770000|2021-06-23 10:39:30|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|0
1624444800000|2021-06-23 10:40:00|1744.2|1744|1744.8|1744.6|1745|1744.6|1744.2|1744|3166
1624444810000|2021-06-23 10:40:10|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|0
1624444820000|2021-06-23 10:40:20|1744.8|1744.6|1744.2|1744|1745.2|1745|1744.2|1743.8|6851
1624444830000|2021-06-23 10:40:30|1744.4||1744.2||1744.4||1744.2||0
1624444840000|2021-06-23 10:40:40|1744.4|1744.2|1744.8|1744.6|1744.8|1744.6|1744.4|1744.2|1223
1624444850000|2021-06-23 10:40:50|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|809
1624444860000|2021-06-23 10:41:00||1744.6||1744.6||1744.6||1744.6|0
1624444870000|2021-06-23 10:41:10|1745|1744.8|1745|1744.8|1745.2|1745|1745|1744.8|348
1624444880000|2021-06-23 10:41:20|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|774
1624444900000|2021-06-23 10:41:40|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|3123
1624444910000|2021-06-23 10:41:50|1744.8|1744.8|1745.2|1744.8|1745.2|1744.8|1744.8|1744.8|700
1624444920000|2021-06-23 10:42:00|1745|1745|1745.4|1745|1745.6|1745.2|1745|1745|221
1624444930000|2021-06-23 10:42:10|1745.2|1744.8|1744.6|1744.4|1745.2|1744.8|1744.6|1744.4|291
1624444940000|2021-06-23 10:42:20|1744.4|1744.2|1745|1744.6|1745|1744.6|1744.4|1744.2|467
1624444950000|2021-06-23 10:42:30|1744.8|1744.8|1744.8|1744.6|1744.8|1744.8|1744.6|1744.4|1804
1624444960000|2021-06-23 10:42:40|1745||1745||1745||1745||0
1624444980000|2021-06-23 10:43:00||1744.8||1744.8||1744.8||1744.8|2500
1624444990000|2021-06-23 10:43:10|1744.8|1744.6|1745|1744.6|1745|1744.8|1744.6|1744.4|4177
1624445000000|2021-06-23 10:43:20|1744.8||1744.8||1744.8||1744.8||0
1624445010000|2021-06-23 10:43:30|1745|1744.8|1745|1744.6|1745.2|1744.8|1745|1744.6|2209
1624445030000|2021-06-23 10:43:50|1745.2|1744.8|1745|1744.8|1745.4|1745|1745|1744.8|201
1624445040000|2021-06-23 10:44:00|1744.8|1744.6|1745.4|1745|1745.6|1745.4|1744.8|1744.6|1850
1624445050000|2021-06-23 10:44:10|1745.2||1745.2||1745.2||1745.2||0
1624445060000|2021-06-23 10:44:20|1745|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.8|1915
1624445070000|2021-06-23 10:44:30|1745|1745|1745.4|1745|1745.4|1745.2|1745|1745|582
1624445090000|2021-06-23 10:44:50|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1744.8|1744.6|1077
1624445100000|2021-06-23 10:45:00|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|924
1624445110000|2021-06-23 10:45:10|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.8|1744.4|701
1624445120000|2021-06-23 10:45:20|1745|1744.6|1744.8|1744.6|1745|1744.6|1744.8|1744.6|0
1624445130000|2021-06-23 10:45:30|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|260
1624445140000|2021-06-23 10:45:40|||||||||1676
1624445150000|2021-06-23 10:45:50|1744.8|1744.6|1743.6|1743.4|1744.8|1744.6|1743.6|1743.4|6004
1624445160000|2021-06-23 10:46:00|1743.8|1743.6|1744.4|1744|1744.4|1744|1743.6|1743.4|1825
1624445170000|2021-06-23 10:46:10|1744.2|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|1434
1624445180000|2021-06-23 10:46:20||1744.2||1744.2||1744.2||1744.2|20
1624445190000|2021-06-23 10:46:30|1744.6|1744.4|1745|1744.6|1745|1744.6|1744.6|1744.4|1559
1624445200000|2021-06-23 10:46:40|1744.8||1744.8||1745||1744.8||0
1624445210000|2021-06-23 10:46:50|1745||1745||1745||1744.8||100
1624445230000|2021-06-23 10:47:10|1745.2|1744.8|1745|1744.8|1745.2|1745|1745|1744.8|2911
1624445240000|2021-06-23 10:47:20|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|1158
1624445250000|2021-06-23 10:47:30|1745.2||1745||1745.2||1745||0
1624445260000|2021-06-23 10:47:40|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.6|1834
1624445270000|2021-06-23 10:47:50||1744.8||1744.8||1744.8||1744.8|0
1624445280000|2021-06-23 10:48:00|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.6|1744.4|1641
1624445290000|2021-06-23 10:48:10|1744.8|1744.8|1744.8|1744.6|1745.2|1745|1744.8|1744.6|3537
1624445300000|2021-06-23 10:48:20|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|0
1624445310000|2021-06-23 10:48:30|1745|1744.8|1745|1744.6|1745|1745|1745|1744.6|390
1624445330000|2021-06-23 10:48:50|1744.8|1744.4|1744.4|1744.2|1744.8|1744.4|1744.4|1744.2|1046
1624445340000|2021-06-23 10:49:00|1744.6|1744|1744.6|1744.2|1744.6|1744.4|1744.6|1744|897
1624445350000|2021-06-23 10:49:10|1744.4||1744.4||1744.6||1744.4||0
1624445360000|2021-06-23 10:49:20|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|201
1624445370000|2021-06-23 10:49:30|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|0
1624445390000|2021-06-23 10:49:50|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|3190
1624445400000|2021-06-23 10:50:00|1744.6||1744.8||1744.8||1744.6||0
1624445410000|2021-06-23 10:50:10|1745|1744.6|1745.6|1745.2|1745.6|1745.2|1745|1744.6|505
1624445420000|2021-06-23 10:50:20|1745.4|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|2024
1624445430000|2021-06-23 10:50:30|1745.6|1745.6|1746|1745.8|1746|1745.8|1745.6|1745.6|14838
1624445440000|2021-06-23 10:50:40|||||||||1184
1624445450000|2021-06-23 10:50:50|1746.2|1746|1746.2|1746|1746.4|1746.2|1746.2|1746|2188
1624445470000|2021-06-23 10:51:10|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|201
1624445480000|2021-06-23 10:51:20|1746.6||1746.4||1746.6||1746.4||3822
1624445490000|2021-06-23 10:51:30|1746.2|1746|1746.4|1746.2|1746.6|1746.4|1746.2|1746|9563
1624445500000|2021-06-23 10:51:40|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|671
1624445510000|2021-06-23 10:51:50|1746.8|1746.2|1745.8|1745.6|1746.8|1746.4|1745.8|1745.6|49497
1624445520000|2021-06-23 10:52:00|1745.6|1745.4|1745.4|1745.2|1746|1745.8|1745.2|1745|36825
1624445530000|2021-06-23 10:52:10|1745.6|1745.4|1745.6|1745.4|1745.8|1745.6|1745.6|1745.4|1307
1624445540000|2021-06-23 10:52:20|1745.4|1745.2|1745|1744.8|1745.4|1745.2|1745|1744.8|2034
1624445550000|2021-06-23 10:52:30|1745.2|1745|1745.4|1745|1745.6|1745.4|1745.2|1745|1801
1624445560000|2021-06-23 10:52:40|1745.6|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|466
1624445570000|2021-06-23 10:52:50|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|133
1624445580000|2021-06-23 10:53:00|1745.4|1745|1744.8|1744.6|1745.4|1745|1744.8|1744.6|3394
1624445590000|2021-06-23 10:53:10|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|62
1624445600000|2021-06-23 10:53:20|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1746
1624445610000|2021-06-23 10:53:30|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|497
1624445620000|2021-06-23 10:53:40|1744.4|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|268
1624445640000|2021-06-23 10:54:00|1744.4|1744.2|1744.4|1744.2|1744.6|1744.4|1744.2|1743.8|4624
1624445650000|2021-06-23 10:54:10|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1057
1624445660000|2021-06-23 10:54:20|1744.8|1744.6|1744.8|1744.6|1745|1744.8|1744.6|1744.4|2413
1624445670000|2021-06-23 10:54:30|1745||1744.8||1745||1744.8||0
1624445680000|2021-06-23 10:54:40|1745|1744|1744.2|1743.8|1745|1744|1743.6|1743.4|8797
1624445690000|2021-06-23 10:54:50|1744.4|1744|1744.4|1744.2|1744.6|1744.4|1744.4|1744|4126
1624445700000|2021-06-23 10:55:00|1744.6|1744.4|1744.2|1743.8|1744.6|1744.4|1744.2|1743.8|4724
1624445710000|2021-06-23 10:55:10|1744.4|1744|1744.2|1744|1744.4|1744|1744.2|1743.8|346
1624445720000|2021-06-23 10:55:20|1744.4|1743.8|1744|1743.8|1744.4|1743.8|1744|1743.8|804
1624445750000|2021-06-23 10:55:50|1744.2|1744|1744.4|1744.2|1744.6|1744.2|1744.2|1744|4012
1624445760000|2021-06-23 10:56:00|1744.6|1744|1743.4|1743.2|1744.6|1744|1743.4|1743.2|3830
1624445770000|2021-06-23 10:56:10|1743.6|1743.4|1743.6|1743.2|1743.8|1743.6|1743.6|1743.2|713
1624445780000|2021-06-23 10:56:20|1743.8|1743.4|1743.6|1743.4|1743.8|1743.4|1743.6|1743.4|0
1624445790000|2021-06-23 10:56:30|1743.8||1743.8||1743.8||1743.8||0
1624445800000|2021-06-23 10:56:40|1743.6|1743.2|1743|1742.8|1743.6|1743.2|1742.8|1742.6|4092
1624445810000|2021-06-23 10:56:50|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|2236
1624445820000|2021-06-23 10:57:00|1743.2|1743.2|1743.8|1743.4|1743.8|1743.4|1743.2|1743.2|0
1624445830000|2021-06-23 10:57:10|1743.6||1743.8||1743.8||1743.6||0
1624445840000|2021-06-23 10:57:20|1743.6||1743.8||1743.8||1743.6||0
1624445850000|2021-06-23 10:57:30|1744|1743.6|1744.2|1744|1744.4|1744|1744|1743.6|1395
1624445860000|2021-06-23 10:57:40|1744.4|1744.2|1743.8|1743.4|1744.4|1744.2|1743.8|1743.4|1849
1624445870000|2021-06-23 10:57:50|1744|1743.6|1744|1743.8|1744.2|1743.8|1744|1743.4|15
1624445880000|2021-06-23 10:58:00|1743.8|1743.6|1743.4|1743|1743.8|1743.6|1743.4|1743|3020
1624445890000|2021-06-23 10:58:10|1743.2|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|107
1624445900000|2021-06-23 10:58:20|1743|1742.8|1742.8|1742.4|1743.2|1743|1742.4|1742.2|6711
1624445910000|2021-06-23 10:58:30|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|981
1624445920000|2021-06-23 10:58:40|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|0
1624445930000|2021-06-23 10:58:50|1742.6|1742.6|1742.4|1742|1742.6|1742.6|1742|1741.8|3931
1624445940000|2021-06-23 10:59:00|1742.2|1741.8|1741.6|1741.2|1742.4|1742.2|1741.4|1741.2|25059
1624445950000|2021-06-23 10:59:10|1741.8|1741.4|1742.4|1742|1742.4|1742.2|1741.8|1741.4|6007
1624445960000|2021-06-23 10:59:20|1742.6|1742.2|1743.2|1743|1743.2|1743|1742.6|1742.2|1260
1624445970000|2021-06-23 10:59:30|1743.4|1743.2|1743.8|1743.4|1743.8|1743.6|1743.2|1743.2|519
1624445980000|2021-06-23 10:59:40|1743.6||1743.6||1743.6||1743.6||0
1624445990000|2021-06-23 10:59:50|1743.8|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|1316
1624446000000|2021-06-23 11:00:00|1743.6|1743.4|1744|1743.8|1744|1743.8|1743.4|1743.2|1942
1624446010000|2021-06-23 11:00:10|1743.8|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.6|0
1624446020000|2021-06-23 11:00:20|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.4|1743.2|1582
1624446030000|2021-06-23 11:00:30|1744|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|0
1624446040000|2021-06-23 11:00:40|1743.8|1743.8|1743.6|1743.4|1744|1743.8|1743.4|1743.2|6554
1624446050000|2021-06-23 11:00:50|1743.8||1743.8||1743.8||1743.8||0
1624446060000|2021-06-23 11:01:00|1744|1743.6|1743.6|1743.2|1744|1743.6|1743.6|1743.2|573
1624446070000|2021-06-23 11:01:10|1743.4|1743|1743.2|1742.8|1743.4|1743|1743|1742.8|645
1624446080000|2021-06-23 11:01:20|1743.4|1743|1743.2|1743|1743.4|1743|1743.2|1743|287
1624446090000|2021-06-23 11:01:30|1743.4|1742.8|1743|1742.6|1743.4|1742.8|1742.8|1742.6|2
1624446100000|2021-06-23 11:01:40|1742.8|1742.8|1743.4|1743|1743.6|1743.2|1742.8|1742.8|5041
1624446110000|2021-06-23 11:01:50|1743.2|1742.8|1743.4|1743|1743.4|1743|1743.2|1742.8|0
1624446120000|2021-06-23 11:02:00|1743.2|1742.8|1743|1742.8|1743.2|1743|1742.8|1742.6|1989
1624446130000|2021-06-23 11:02:10|1743.2|1743|1743.8|1743.4|1743.8|1743.4|1743.2|1743|3507
1624446150000|2021-06-23 11:02:30|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|1905
1624446160000|2021-06-23 11:02:40||1743.2||1743.4||1743.4||1743.2|0
1624446180000|2021-06-23 11:03:00|1743.8|1743.6|1743.8|1743.4|1744|1743.6|1743.8|1743.4|2638
1624446190000|2021-06-23 11:03:10|1743.6|1743.6|1743.4|1743.2|1743.6|1743.6|1743.4|1743.2|9900
1624446200000|2021-06-23 11:03:20|1743.2|1743|1743.2|1742.8|1743.2|1743|1743|1742.8|1546
1624446210000|2021-06-23 11:03:30|1743|1743|1743.4|1743.2|1743.4|1743.2|1743|1743|701
1624446230000|2021-06-23 11:03:50|1743.6|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|472
1624446240000|2021-06-23 11:04:00|1743.4|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|678
1624446250000|2021-06-23 11:04:10|1743.8|1743.4|1744|1743.6|1744|1743.8|1743.6|1743.4|592
1624446260000|2021-06-23 11:04:20|1743.8|1743.8|1744.4|1744.2|1744.4|1744.2|1743.8|1743.8|1642
1624446270000|2021-06-23 11:04:30|1744.2|1744|1744.6|1744.2|1744.6|1744.2|1744.2|1744|1101
1624446280000|2021-06-23 11:04:40|1744.4|1744.4|1744.2|1744|1744.6|1744.4|1744.2|1744|3056
1624446290000|2021-06-23 11:04:50|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|524
1624446300000|2021-06-23 11:05:00|1744.2|1744|1743.6|1743.4|1744.2|1744|1743.6|1743.2|857
1624446310000|2021-06-23 11:05:10|1743.8|1743.2|1743.4|1743.2|1743.8|1743.4|1743.4|1743.2|3701
1624446340000|2021-06-23 11:05:40|1743.2|1743|1743|1742.8|1743.2|1743|1743|1742.8|1736
1624446350000|2021-06-23 11:05:50|1742.8|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.6|2
1624446360000|2021-06-23 11:06:00|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.2|1742|786
1624446370000|2021-06-23 11:06:10|1743|1742.8|1742.8|1742.4|1743|1742.8|1742.6|1742.4|6141
1624446380000|2021-06-23 11:06:20|1743|1742.6|1743.6|1743|1743.6|1743|1743|1742.6|90
1624446390000|2021-06-23 11:06:30|1743.8|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|0
1624446400000|2021-06-23 11:06:40|1743.6||1743.8||1743.8||1743.6||4248
1624446410000|2021-06-23 11:06:50|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.6|963
1624446420000|2021-06-23 11:07:00|1744.4|1744|1744.4|1744.2|1744.4|1744.2|1744.4|1744|0
1624446430000|2021-06-23 11:07:10|1744.6|1744|1744.2|1744|1744.6|1744|1744.2|1744|3970
1624446440000|2021-06-23 11:07:20|1744.4|1743.8|1743.8|1743.4|1744.4|1743.8|1743.6|1743.4|702
1624446450000|2021-06-23 11:07:30|1743.6|1743.6|1743.6|1743.4|1743.6|1743.6|1743.6|1743.4|666
1624446460000|2021-06-23 11:07:40|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|203
1624446470000|2021-06-23 11:07:50|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|0
1624446480000|2021-06-23 11:08:00|1744.2|1744|1744.4|1744|1744.4|1744|1744.2|1743.8|2933
1624446490000|2021-06-23 11:08:10|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744|0
1624446500000|2021-06-23 11:08:20|1744.4|1744.4|1744.2|1744|1744.4|1744.4|1744.2|1744|4224
1624446510000|2021-06-23 11:08:30|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744.2|0
1624446520000|2021-06-23 11:08:40|1744.4|1743.8|1744|1743.8|1744.4|1743.8|1743.8|1743.4|5121
1624446530000|2021-06-23 11:08:50|1744.2|1744|1744.2|1743.8|1744.2|1744|1744.2|1743.8|0
1624446540000|2021-06-23 11:09:00|1744||1744.2||1744.2||1744||0
1624446550000|2021-06-23 11:09:10|1744||1744||1744||1744||0
1624446560000|2021-06-23 11:09:20|1743.8|1743.6|1743.6|1743.2|1743.8|1743.6|1743.2|1743|1963
1624446570000|2021-06-23 11:09:30|1743.8|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.2|973
1624446580000|2021-06-23 11:09:40|1744|1743.8|1744.4|1744|1744.4|1744.2|1743.8|1743.6|3684
1624446590000|2021-06-23 11:09:50|1744.2||1744.2||1744.2||1744.2||100
1624446600000|2021-06-23 11:10:00|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|403
1624446610000|2021-06-23 11:10:10|1744.4||1744.4||1744.4||1744.4||0
1624446620000|2021-06-23 11:10:20|1744.2|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.4|1233
1624446630000|2021-06-23 11:10:30|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|1712
1624446650000|2021-06-23 11:10:50|1743.2|1743|1743.2|1743|1743.2|1743|1743|1742.8|923
1624446660000|2021-06-23 11:11:00|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743.2|178
1624446670000|2021-06-23 11:11:10|1743.6|1743.4|1743.8|1743.2|1743.8|1743.4|1743.6|1743.2|149
1624446680000|2021-06-23 11:11:20|1743.6||1743.6||1743.8||1743.6||0
1624446690000|2021-06-23 11:11:30|1743.4|1743|1743.2|1743|1743.4|1743|1743.2|1743|916
1624446700000|2021-06-23 11:11:40|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|719
1624446710000|2021-06-23 11:11:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|201
1624446720000|2021-06-23 11:12:00||1742.6||1742.6||1742.6||1742.6|0
1624446750000|2021-06-23 11:12:30|1742.8|1742.4|1742.2|1742|1742.8|1742.4|1742.2|1741.8|2420
1624446760000|2021-06-23 11:12:40|1742.4|1742.2|1742.6|1742.4|1742.8|1742.4|1742.4|1742.2|206
1624446780000|2021-06-23 11:13:00|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|1056
1624446790000|2021-06-23 11:13:10|1743|1742.8|1743|1742.8|1743.2|1743|1742.8|1742.8|402
1624446800000|2021-06-23 11:13:20|1743.2|1742.6|1742.8|1742.4|1743.2|1742.6|1742.8|1742.4|1084
1624446810000|2021-06-23 11:13:30|1742.6|1742.2|1742.4|1742|1742.6|1742.4|1742.2|1742|0
1624446820000|2021-06-23 11:13:40|1742.6|1742.2|1742.6|1742.4|1742.6|1742.4|1742.6|1742.2|0
1624446840000|2021-06-23 11:14:00|1742.8|1742.6|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|202
1624446850000|2021-06-23 11:14:10|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|458
1624446860000|2021-06-23 11:14:20|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|936
1624446870000|2021-06-23 11:14:30||1742.6||1742.6||1742.6||1742.6|0
1624446880000|2021-06-23 11:14:40|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1324
1624446900000|2021-06-23 11:15:00|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|1513
1624446910000|2021-06-23 11:15:10|1742.4|1742.2|1742.2|1741.8|1742.4|1742.2|1742|1741.6|1202
1624446920000|2021-06-23 11:15:20|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|136
1624446930000|2021-06-23 11:15:30|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|254
1624446960000|2021-06-23 11:16:00|1742.8||1742.6||1742.8||1742.6||3072
1624446970000|2021-06-23 11:16:10|1742.8|1742.6|1743.6|1743.4|1743.6|1743.4|1742.8|1742.6|5380
1624446990000|2021-06-23 11:16:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|0
1624447010000|2021-06-23 11:16:50|1744|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.6|1172
1624447020000|2021-06-23 11:17:00|1743.8|1743.6|1743.8|1743.4|1744|1743.8|1743.6|1743|19900
1624447030000|2021-06-23 11:17:10|1744|1743.6|1743.6|1743.4|1744|1743.6|1743.6|1743.4|397
1624447040000|2021-06-23 11:17:20|1743.8||1743.8||1743.8||1743.8||0
1624447050000|2021-06-23 11:17:30|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|25
1624447060000|2021-06-23 11:17:40|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|469
1624447070000|2021-06-23 11:17:50|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|316
1624447080000|2021-06-23 11:18:00|1743.2|1743|1743.6|1743.4|1743.6|1743.4|1743.2|1742.8|1178
1624447090000|2021-06-23 11:18:10|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|267
1624447110000|2021-06-23 11:18:30|1744||1743.8||1744||1743.8||1000
1624447120000|2021-06-23 11:18:40|1744||1744||1744||1743.8||500
1624447130000|2021-06-23 11:18:50|1743.8|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.8|301
1624447150000|2021-06-23 11:19:10|1744.2|1744|1745|1744.8|1745|1744.8|1744|1744|13473
1624447160000|2021-06-23 11:19:20|1745.2|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|11136
1624447170000|2021-06-23 11:19:30|1745.4|1745.2|1745.4|1745.2|1745.6|1745.2|1745.4|1745.2|2848
1624447200000|2021-06-23 11:20:00|||||||||846
1624447210000|2021-06-23 11:20:10|1745.6||1745.4||1745.6||1745.4||3500
1624447220000|2021-06-23 11:20:20|1745.6|1745.4|1745.8|1745.4|1746|1745.8|1745.4|1745.4|7266
1624447230000|2021-06-23 11:20:30|1745.6|1745.6|1745.6|1745.4|1745.8|1745.6|1745.6|1745.4|2027
1624447240000|2021-06-23 11:20:40|1745.8|1745.2|1745.4|1745.2|1745.8|1745.2|1745.2|1745|3539
1624447250000|2021-06-23 11:20:50|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1744.8|2678
1624447260000|2021-06-23 11:21:00|1745.2|1745|1744.4|1744.2|1745.2|1745|1744.4|1744.2|5552
1624447270000|2021-06-23 11:21:10|1744.2|1744|1744|1743.8|1744.2|1744.2|1743.6|1743.4|6957
1624447280000|2021-06-23 11:21:20|1743.8|1743.6|1743.8|1743.2|1743.8|1743.6|1743.2|1743|1303
1624447290000|2021-06-23 11:21:30|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|1061
1624447300000|2021-06-23 11:21:40|1743.2|1743|1743.2|1743|1743.2|1743.2|1742.8|1742.4|2228
1624447310000|2021-06-23 11:21:50|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|1306
1624447320000|2021-06-23 11:22:00|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|201
1624447330000|2021-06-23 11:22:10|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1742.8|1742.6|2116
1624447340000|2021-06-23 11:22:20|1743.2|1743|1743.2|1742.8|1743.4|1743.2|1743|1742.8|816
1624447350000|2021-06-23 11:22:30|1743|1743|1743|1742.6|1743|1743|1743|1742.6|2
1624447360000|2021-06-23 11:22:40|1743.2|1742.8|1743|1742.6|1743.2|1742.8|1742.8|1742.4|201
1624447370000|2021-06-23 11:22:50||1742.8||1742.8||1742.8||1742.8|0
1624447380000|2021-06-23 11:23:00|1743.2|1743|1743.2|1742.8|1743.4|1743|1743|1742.6|3254
1624447390000|2021-06-23 11:23:10|1743.4||1743.2||1743.4||1743.2||0
1624447400000|2021-06-23 11:23:20|1743.4|1743|1743.2|1743|1743.4|1743.2|1743.2|1742.8|4275
1624447410000|2021-06-23 11:23:30|1743.4|1742.8|1742.6|1742.2|1743.4|1742.8|1742.4|1742.2|1541
1624447420000|2021-06-23 11:23:40|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|0
1624447430000|2021-06-23 11:23:50|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|0
1624447440000|2021-06-23 11:24:00|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|1322
1624447450000|2021-06-23 11:24:10|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742.2|0
1624447460000|2021-06-23 11:24:20|1742.2|1742|1742.2|1742|1742.4|1742.2|1742.2|1742|2230
1624447470000|2021-06-23 11:24:30|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|265
1624447480000|2021-06-23 11:24:40|1742|1741.8|1741.4|1741.2|1742|1741.8|1741.4|1741.2|2074
1624447490000|2021-06-23 11:24:50|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|0
1624447500000|2021-06-23 11:25:00|1741.6|1741.4|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|400
1624447510000|2021-06-23 11:25:10|1741.6|1741.6|1741.4|1741.2|1741.6|1741.6|1741.2|1741|2680
1624447520000|2021-06-23 11:25:20|1741.6|1741.4|1741.4|1741.2|1741.6|1741.4|1741.4|1741.2|2639
1624447530000|2021-06-23 11:25:30|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|2
1624447540000|2021-06-23 11:25:40|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|414
1624447560000|2021-06-23 11:26:00|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|739
1624447570000|2021-06-23 11:26:10|1741.6|1741.4|1742|1741.8|1742|1741.8|1741.6|1741.4|1463
1624447580000|2021-06-23 11:26:20|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1511
1624447590000|2021-06-23 11:26:30|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.6|0
1624447600000|2021-06-23 11:26:40|1741.8|1741.4|1741.4|1741.2|1741.8|1741.4|1741.4|1741.2|2080
1624447610000|2021-06-23 11:26:50|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|707
1624447620000|2021-06-23 11:27:00|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741|1126
1624447630000|2021-06-23 11:27:10|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|0
1624447640000|2021-06-23 11:27:20|1741.2|1741|1740.8|1740.4|1741.2|1741|1740.8|1740.4|4124
1624447650000|2021-06-23 11:27:30|1740.6|1740.6|1741|1740.6|1741|1740.6|1740.6|1740.4|903
1624447660000|2021-06-23 11:27:40||1740.8||1740.8||1740.8||1740.6|1608
1624447670000|2021-06-23 11:27:50|1741.2|1741|1741|1740.8|1741.2|1741|1741|1740.8|1908
1624447680000|2021-06-23 11:28:00|1741.2|1741|1741.2|1741|1741.6|1741.2|1741.2|1741|2211
1624447690000|2021-06-23 11:28:10|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|668
1624447700000|2021-06-23 11:28:20|1741.2|1741|1741.2|1741|1741.2|1741|1741|1740.8|845
1624447710000|2021-06-23 11:28:30|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|0
1624447720000|2021-06-23 11:28:40|1741.8|1741.2|1741.6|1741.4|1741.8|1741.4|1741.4|1741.2|201
1624447730000|2021-06-23 11:28:50|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|289
1624447740000|2021-06-23 11:29:00|1742|1741.4|1741.8|1741.6|1742|1741.8|1741.8|1741.4|386
1624447750000|2021-06-23 11:29:10|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.6|0
1624447760000|2021-06-23 11:29:20|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|347
1624447770000|2021-06-23 11:29:30|1742.2|1742|1742|1741.8|1742.4|1742|1742|1741.8|4623
1624447780000|2021-06-23 11:29:40|1742.2|1742|1742.4|1742|1742.4|1742.2|1742.2|1741.8|1721
1624447790000|2021-06-23 11:29:50|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|2425
1624447800000|2021-06-23 11:30:00|1742.2|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1742|2960
1624447820000|2021-06-23 11:30:20|1742.6||1742.4||1742.6||1742.4||0
1624447830000|2021-06-23 11:30:30|1742.2|1742|1742.4|1742|1742.4|1742|1742.2|1742|2269
1624447840000|2021-06-23 11:30:40|1742.2|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|981
1624447850000|2021-06-23 11:30:50|1742.6|1742.2|1742.6|1742.4|1742.8|1742.6|1742.4|1742.2|5755
1624447860000|2021-06-23 11:31:00|1742.8|1742.2|1742.8|1742.4|1742.8|1742.6|1742.4|1742.2|7057
1624447870000|2021-06-23 11:31:10|1743|1742.6|1743.2|1742.8|1743.4|1743.2|1742.8|1742.6|8737
1624447880000|2021-06-23 11:31:20|1743|1742.6|1742.6|1742.4|1743|1742.6|1742.6|1742.4|1986
1624447890000|2021-06-23 11:31:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.8|1742.4|1322
1624447900000|2021-06-23 11:31:40|1742.6|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|1038
1624447910000|2021-06-23 11:31:50|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.6|1742.4|5068
1624447920000|2021-06-23 11:32:00|1742.6|1742.6|1743|1742.8|1743.2|1742.8|1742.6|1742.6|802
1624447940000|2021-06-23 11:32:20|1743.2|1743|1743.4|1743.2|1743.8|1743.4|1743.2|1743|14773
1624447950000|2021-06-23 11:32:30|1743.6|1743.4|1743.4|1743|1743.6|1743.4|1743.2|1743|4664
1624447960000|2021-06-23 11:32:40|1743.2|1742.8|1743.4|1743|1743.4|1743|1743.2|1742.8|4172
1624447970000|2021-06-23 11:32:50|1743.6|1743.2|1744.4|1744|1744.4|1744|1743.6|1743|5921
1624447980000|2021-06-23 11:33:00|1744.6|1744.2|1743.8|1743.6|1744.6|1744.2|1743.8|1743.6|6304
1624447990000|2021-06-23 11:33:10|1744|1743.8|1744.6|1744.4|1744.6|1744.4|1743.8|1743.6|22037
1624448000000|2021-06-23 11:33:20|1744.8|1744.6|1745.2|1744.8|1745.2|1745|1744.8|1744.6|8665
1624448010000|2021-06-23 11:33:30|1745|1745|1745.6|1745.2|1745.6|1745.2|1745|1745|945
1624448020000|2021-06-23 11:33:40|1745.4|1745.4|1745.2|1745|1745.4|1745.4|1745.2|1745|592
1624448030000|2021-06-23 11:33:50|1745.4|1744.8|1745.2|1745|1745.4|1745|1745|1744.6|400
1624448040000|2021-06-23 11:34:00|1745.4|1745.2|1745.2|1745|1745.6|1745.2|1745.2|1745|201
1624448050000|2021-06-23 11:34:10|1745.4|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|688
1624448060000|2021-06-23 11:34:20|1745.6|1745|1745.6|1745.2|1745.6|1745.2|1745.6|1745|0
1624448070000|2021-06-23 11:34:30|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|800
1624448080000|2021-06-23 11:34:40|1745.6|1745.4|1745.8|1745.6|1746|1745.8|1745.4|1745.2|2452
1624448090000|2021-06-23 11:34:50|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.6|700
1624448100000|2021-06-23 11:35:00|1746.2|1746|1746.4|1746|1746.4|1746.2|1746|1745.8|6507
1624448110000|2021-06-23 11:35:10|1746.2|1746.2|1746.6|1746.4|1746.6|1746.4|1746.2|1746.2|5650
1624448130000|2021-06-23 11:35:30|1746.8||1746.6||1746.8||1746.6||1271
1624448140000|2021-06-23 11:35:40|1746.4|1746.2|1745.8|1745.6|1746.4|1746.2|1744.6|1744.4|8327
1624448150000|2021-06-23 11:35:50|1745.6|1745.4|1744.8|1744.4|1745.6|1745.4|1744.6|1744.4|4062
1624448160000|2021-06-23 11:36:00|1745|1744.6|1745.2|1744.8|1745.6|1745.4|1745|1744.6|3722
1624448170000|2021-06-23 11:36:10|1745.4|1745|1745.2|1744.8|1745.6|1745.2|1744.8|1744.4|1998
1624448180000|2021-06-23 11:36:20||1745||1744.8||1745||1744.8|0
1624448190000|2021-06-23 11:36:30|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.4|1744.2|10170
1624448200000|2021-06-23 11:36:40|1744.6|1744.6|1744.6|1744.4|1744.6|1744.6|1744.4|1744.2|1502
1624448210000|2021-06-23 11:36:50|1744.4|1744.2|1744|1743.6|1744.4|1744.2|1743.8|1743.6|2388
1624448220000|2021-06-23 11:37:00|1744.2|1743.8|1744.4|1744|1744.4|1744.2|1744|1743.8|2502
1624448230000|2021-06-23 11:37:10|1744.2|1744.2|1744.2|1744|1744.2|1744.2|1744.2|1744|1496
1624448240000|2021-06-23 11:37:20|1744.4|1744.2|1744.4|1744|1744.6|1744.2|1744.2|1744|297
1624448250000|2021-06-23 11:37:30|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1744|1743.6|404
1624448260000|2021-06-23 11:37:40|1743.8|1743.8|1743.8|1743.6|1743.8|1743.8|1743.8|1743.6|1032
1624448270000|2021-06-23 11:37:50|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|575
1624448280000|2021-06-23 11:38:00|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.2|1742.8|2793
1624448290000|2021-06-23 11:38:10|1743.4|1743|1743.6|1743.2|1743.8|1743.4|1743.2|1742.8|2822
1624448300000|2021-06-23 11:38:20|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.4|0
1624448310000|2021-06-23 11:38:30|1743.8|1743.8|1744.4|1744|1744.4|1744|1743.8|1743.8|1157
1624448320000|2021-06-23 11:38:40|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|301
1624448330000|2021-06-23 11:38:50|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|402
1624448340000|2021-06-23 11:39:00|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.8|1744.4|2956
1624448350000|2021-06-23 11:39:10|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.6|751
1624448360000|2021-06-23 11:39:20|1744.8||1744.8||1744.8||1744.8||0
1624448370000|2021-06-23 11:39:30|1744.6|1744.4|1745|1744.8|1745|1744.8|1744.4|1744.2|4049
1624448380000|2021-06-23 11:39:40|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|479
1624448390000|2021-06-23 11:39:50|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|1741
1624448400000|2021-06-23 11:40:00|1745.4|1744.8|1745.2|1744.8|1745.4|1744.8|1745|1744.8|6545
1624448410000|2021-06-23 11:40:10|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.2|1745|1616
1624448420000|2021-06-23 11:40:20|1745.8|1745.4|1745.6|1745.4|1746|1745.8|1745.6|1745.4|3321
1624448430000|2021-06-23 11:40:30|1745.8|1745.6|1745.8|1745.4|1745.8|1745.6|1745.8|1745.4|201
1624448450000|2021-06-23 11:40:50|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745|521
1624448460000|2021-06-23 11:41:00|1745.4|1745.4|1745.6|1745.4|1745.6|1745.4|1745.4|1745.4|201
1624448480000|2021-06-23 11:41:20|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745|820
1624448490000|2021-06-23 11:41:30|1745.2|1745|1745.6|1745.2|1745.6|1745.2|1745.2|1745|588
1624448500000|2021-06-23 11:41:40|1745.4||1745.4||1745.4||1745.4||175
1624448510000|2021-06-23 11:41:50|1745.2|1744.8|1745.6|1745.4|1745.6|1745.4|1745.2|1744.8|13725
1624448520000|2021-06-23 11:42:00|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|530
1624448530000|2021-06-23 11:42:10|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.4|2656
1624448540000|2021-06-23 11:42:20|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|1226
1624448550000|2021-06-23 11:42:30|1746|1745.8|1746.2|1745.8|1746.2|1746|1746|1745.8|4158
1624448560000|2021-06-23 11:42:40|1746|1746|1746|1745.8|1746|1746|1746|1745.8|429
1624448580000|2021-06-23 11:43:00|1746.2|1746|1746.4|1746.2|1746.6|1746.2|1746.2|1746|4785
1624448610000|2021-06-23 11:43:30|1746.2|1746|1746.6|1746.4|1746.6|1746.4|1746.2|1746|4751
1624448640000|2021-06-23 11:44:00|1746.4|1746.2|1746|1745.6|1746.4|1746.2|1746|1745.6|1201
1624448650000|2021-06-23 11:44:10||1745.8||1745.8||1745.8||1745.8|1300
1624448660000|2021-06-23 11:44:20|1746.2|1746|1746.2|1745.8|1746.4|1746.2|1746.2|1745.8|4746
1624448680000|2021-06-23 11:44:40||1746||1746||1746||1746|0
1624448700000|2021-06-23 11:45:00|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.2|1746.2|3372
1624448720000|2021-06-23 11:45:20|1746.6|1746|1746.4|1746.2|1746.6|1746.2|1746.2|1746|3979
1624448730000|2021-06-23 11:45:30|1746.6|1746.4|1746.6|1746.4|1746.8|1746.4|1746.4|1746.4|6950
1624448740000|2021-06-23 11:45:40|1746.8||1746.8||1746.8||1746.6||2691
1624448750000|2021-06-23 11:45:50|1746.6|1746.6|1747|1746.8|1747|1746.8|1746.6|1746.6|11190
1624448760000|2021-06-23 11:46:00|1747.2|1747|1747.6|1747.4|1747.8|1747.6|1747|1747|30008
1624448770000|2021-06-23 11:46:10|1747.4|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747.2|3023
1624448780000|2021-06-23 11:46:20|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.4|1747.4|1120
1624448790000|2021-06-23 11:46:30|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|1745
1624448800000|2021-06-23 11:46:40|1747.6|1747.4|1747.4|1747.2|1747.6|1747.4|1747.4|1747|4484
1624448810000|2021-06-23 11:46:50|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|0
1624448820000|2021-06-23 11:47:00|1747.8||1747.6||1747.8||1747.6||733
1624448830000|2021-06-23 11:47:10|||||||||125
1624448840000|2021-06-23 11:47:20|1747.8|1747.6|1747.4|1747.2|1747.8|1747.6|1747.2|1746.8|3165
1624448850000|2021-06-23 11:47:30|1747.2|1747|1747.2|1747|1747.2|1747.2|1747.2|1747|0
1624448860000|2021-06-23 11:47:40|1747|1746.8|1746.8|1746.6|1747|1746.8|1746.6|1746.4|8362
1624448870000|2021-06-23 11:47:50|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.2|1746|1105
1624448880000|2021-06-23 11:48:00|1746.4|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|300
1624448890000|2021-06-23 11:48:10|1746.2|1745.8|1746.4|1746.2|1746.4|1746.2|1746.2|1745.8|17834
1624448900000|2021-06-23 11:48:20|1746.2|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|4500
1624448910000|2021-06-23 11:48:30|1746||1746||1746.2||1746||0
1624448920000|2021-06-23 11:48:40|1746.2|1746|1746.6|1746.4|1746.6|1746.4|1746.2|1746|1065
1624448930000|2021-06-23 11:48:50|1746.8|1746.6|1747|1746.8|1747|1746.8|1746.8|1746.6|2621
1624448940000|2021-06-23 11:49:00|1747.8|1747|1748.4|1748|1748.4|1748|1747.6|1747|30857
1624448950000|2021-06-23 11:49:10|1748.6|1748.2|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|3407
1624448960000|2021-06-23 11:49:20|1748.6||1748.6||1748.6||1748.6||0
1624448970000|2021-06-23 11:49:30|1748.4|1748.4|1749.8|1749.6|1749.8|1749.6|1748.4|1748.4|39683
1624448980000|2021-06-23 11:49:40|1750|1749.8|1750.4|1750.2|1750.6|1750.4|1749.6|1749.4|149802
1624448990000|2021-06-23 11:49:50|1750.2|1750|1751.2|1751|1751.4|1751|1750.2|1750|25037
1624449000000|2021-06-23 11:50:00|1751.4|1751.2|1750.4|1750.2|1751.4|1751.2|1750.4|1750.2|10261
1624449010000|2021-06-23 11:50:10|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|2150
1624449030000|2021-06-23 11:50:30|||||||||500
1624449040000|2021-06-23 11:50:40|1750.4|1750.2|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|1611
1624449050000|2021-06-23 11:50:50|1750.6||1750.6||1750.6||1750.6||0
1624449060000|2021-06-23 11:51:00|1750.4|1750|1749.8|1749.6|1750.4|1750.2|1749.8|1749.6|3687
1624449070000|2021-06-23 11:51:10|1749.6|1749.4|1750|1749.8|1750|1749.8|1749.6|1749.4|520
1624449080000|2021-06-23 11:51:20|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|280
1624449090000|2021-06-23 11:51:30|1749.6|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|1258
1624449100000|2021-06-23 11:51:40|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|201
1624449110000|2021-06-23 11:51:50|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1106
1624449120000|2021-06-23 11:52:00|1750||1750||1750||1749.8||0
1624449130000|2021-06-23 11:52:10|1749.8|1749.8|1750|1749.8|1750|1749.8|1749.8|1749.8|251
1624449140000|2021-06-23 11:52:20|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|600
1624449150000|2021-06-23 11:52:30|1749.6|1749.6|1749.6|1749.2|1749.6|1749.6|1749.4|1749.2|0
1624449160000|2021-06-23 11:52:40|1749.4|1749.4|1750.6|1750.4|1750.6|1750.4|1749.4|1749.4|9577
1624449170000|2021-06-23 11:52:50|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.6|1465
1624449180000|2021-06-23 11:53:00|1750.8|1750.6|1750.8|1750.4|1751|1750.8|1750.6|1750.4|5047
1624449190000|2021-06-23 11:53:10|1751|1750.6|1750.8|1750.6|1751|1750.6|1750.8|1750.6|1140
1624449200000|2021-06-23 11:53:20|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|3229
1624449220000|2021-06-23 11:53:40|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|3074
1624449230000|2021-06-23 11:53:50|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750|1749.8|8304
1624449240000|2021-06-23 11:54:00|1750.4|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.4|0
1624449250000|2021-06-23 11:54:10|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1634
1624449260000|2021-06-23 11:54:20|1750.6|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.4|4366
1624449270000|2021-06-23 11:54:30||1750.8||1750.8||1750.8||1750.8|0
1624449290000|2021-06-23 11:54:50|1751.2|1751|1751.6|1751.4|1751.8|1751.4|1751.2|1751|7435
1624449300000|2021-06-23 11:55:00|1751.4|1751.2|1751.2|1750.8|1751.4|1751.2|1751|1750.8|826
1624449310000|2021-06-23 11:55:10|1751|1751|1751.4|1751.2|1752.2|1751.8|1751|1751|48668
1624449320000|2021-06-23 11:55:20|1751.6|1751.4|1752|1751.6|1752|1751.8|1751.6|1751.4|800
1624449330000|2021-06-23 11:55:30||1751.8||1751.8||1751.8||1751.8|0
1624449350000|2021-06-23 11:55:50|1751.8|1751.6|1752|1751.8|1752.2|1751.8|1751.8|1751.6|5165
1624449360000|2021-06-23 11:56:00|1752.2|1751.6|1751.4|1751.2|1752.2|1751.8|1751.4|1751.2|18575
1624449380000|2021-06-23 11:56:20||1751||1751.2||1751.2||1751|0
1624449390000|2021-06-23 11:56:30|1751.6|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|1173
1624449400000|2021-06-23 11:56:40|1751.6|1751.4|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|2562
1624449410000|2021-06-23 11:56:50|1751.6|1751.4|1752|1751.6|1752|1751.8|1751.6|1751.4|1384
1624449420000|2021-06-23 11:57:00|1751.8|1751.8|1752.2|1751.8|1752.4|1752|1751.8|1751.6|12795
1624449430000|2021-06-23 11:57:10|1752||1752.2||1752.2||1752||0
1624449440000|2021-06-23 11:57:20|1752|1752|1752|1751.8|1752|1752|1751.8|1751.6|600
1624449450000|2021-06-23 11:57:30|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|500
1624449460000|2021-06-23 11:57:40|1752|1751.8|1751.6|1751.4|1752|1751.8|1751.6|1751.4|333
1624449470000|2021-06-23 11:57:50||1751.2||1751.4||1751.4||1751.2|3274
1624449480000|2021-06-23 11:58:00|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.8|1751.4|65
1624449490000|2021-06-23 11:58:10|1751.6|1751.6|1752.4|1752|1752.4|1752|1751.6|1751.6|2559
1624449500000|2021-06-23 11:58:20|1752|1751.8|1752.6|1752.4|1752.8|1752.4|1752|1751.8|8982
1624449510000|2021-06-23 11:58:30|1752.4|1752.2|1752.8|1752.4|1752.8|1752.4|1752.4|1752.2|4003
1624449520000|2021-06-23 11:58:40|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.6|797
1624449530000|2021-06-23 11:58:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1633
1624449540000|2021-06-23 11:59:00|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|200
1624449550000|2021-06-23 11:59:10|||||||||777
1624449560000|2021-06-23 11:59:20|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|2001
1624449570000|2021-06-23 11:59:30|1753.2|1753|1753.2|1753|1753.4|1753.2|1752.8|1752.6|19614
1624449590000|2021-06-23 11:59:50|1753|1752.8|1753|1752.6|1753|1752.8|1753|1752.6|1656
1624449600000|2021-06-23 12:00:00|1752.8|1752.8|1752.4|1752.2|1752.8|1752.8|1752.4|1752.2|613
1624449610000|2021-06-23 12:00:10|1752.2|1752|1752.2|1752|1752.2|1752|1752|1751.8|950
1624449620000|2021-06-23 12:00:20|1752.4|1752.2|1752.6|1752.4|1752.8|1752.4|1752.4|1752.2|1737
1624449630000|2021-06-23 12:00:30||1752.2||1752.2||1752.2||1752.2|0
1624449640000|2021-06-23 12:00:40|1752.4|1752|1752.2|1751.8|1752.4|1752|1752|1751.8|0
1624449650000|2021-06-23 12:00:50|1752||1752||1752||1752||0
1624449660000|2021-06-23 12:01:00|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|0
1624449670000|2021-06-23 12:01:10|1752|1751.8|1752|1751.8|1752.2|1751.8|1752|1751.8|374
1624449690000|2021-06-23 12:01:30|1751.8|1751.6|1752.4|1752.2|1752.4|1752.2|1751.8|1751.6|4285
1624449700000|2021-06-23 12:01:40|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|1633
1624449710000|2021-06-23 12:01:50|1752.2|1752|1752|1751.6|1752.2|1752|1751.8|1751.6|1081
1624449720000|2021-06-23 12:02:00|1752.2|1751.8|1751.6|1751.4|1752.2|1751.8|1751.6|1751.4|801
1624449730000|2021-06-23 12:02:10|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.6|200
1624449740000|2021-06-23 12:02:20|1752|1751.4|1752|1751.6|1752|1751.6|1752|1751.4|0
1624449750000|2021-06-23 12:02:30|1751.8|1751.4|1752|1751.8|1752|1751.8|1751.6|1751.4|13192
1624449760000|2021-06-23 12:02:40|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|1261
1624449770000|2021-06-23 12:02:50|1751.8|1751.8|1752.2|1752|1752.2|1752|1751.8|1751.8|47094
1624449780000|2021-06-23 12:03:00|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|815
1624449790000|2021-06-23 12:03:10||1752.2||1752.2||1752.2||1752.2|0
1624449800000|2021-06-23 12:03:20|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1751.8|2406
1624449850000|2021-06-23 12:04:10|1752.4|1752.2|1752.6|1752.4|1752.8|1752.4|1752.4|1752.2|8215
1624449870000|2021-06-23 12:04:30|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|320
1624449880000|2021-06-23 12:04:40|1752.6|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|400
1624449890000|2021-06-23 12:04:50|1752.6|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|2829
1624449910000|2021-06-23 12:05:10|||||||||1000
1624449920000|2021-06-23 12:05:20|1752.8|1752.6|1753|1752.8|1753|1752.8|1752.8|1752.6|200
1624449930000|2021-06-23 12:05:30|1752.8|1752.6|1752.8|1752.6|1753|1752.6|1752.6|1752.4|4339
1624449940000|2021-06-23 12:05:40|1753|1752.4|1753|1752.8|1753|1752.8|1752.6|1752.4|2511
1624449950000|2021-06-23 12:05:50|1753.2|1753|1752.8|1752.6|1753.2|1753|1752.6|1752.4|6878
1624449960000|2021-06-23 12:06:00|1752.6|1752.4|1753|1752.8|1753|1752.8|1752.2|1752|2233
1624449970000|2021-06-23 12:06:10|1753.2|1753|1753.4|1753.2|1753.6|1753.4|1753.2|1753|6166
1624449980000|2021-06-23 12:06:20|1753.6|1753|1753.2|1752.8|1753.6|1753|1753.2|1752.8|2095
1624449990000|2021-06-23 12:06:30|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.6|1752.4|120
1624450000000|2021-06-23 12:06:40|1752.8||1752.8||1752.8||1752.8||0
1624450010000|2021-06-23 12:06:50|1753|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.4|3425
1624450020000|2021-06-23 12:07:00|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|1357
1624450030000|2021-06-23 12:07:10|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.8|1752.6|6745
1624450050000|2021-06-23 12:07:30|1752.8|1752.8|1752.2|1752|1752.8|1752.8|1752.2|1752|4090
1624450070000|2021-06-23 12:07:50|1752|1751.8|1752.4|1752.2|1752.6|1752.2|1752|1751.8|1400
1624450080000|2021-06-23 12:08:00|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|0
1624450090000|2021-06-23 12:08:10|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|3569
1624450100000|2021-06-23 12:08:20|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752|1098
1624450120000|2021-06-23 12:08:40|1752.8|1752.4|1753.2|1753|1753.2|1753|1752.8|1752.4|3211
1624450130000|2021-06-23 12:08:50|1753.4|1752.8|1753.4|1753|1753.4|1753|1753.4|1752.8|0
1624450140000|2021-06-23 12:09:00|1753.2|1752.6|1752.8|1752.6|1753.2|1753|1752.8|1752.6|5787
1624450150000|2021-06-23 12:09:10|1753|1752.8|1753.2|1752.8|1753.4|1753|1753|1752.8|2556
1624450160000|2021-06-23 12:09:20|1753|1753|1753|1752.8|1753|1753|1753|1752.8|999
1624450170000|2021-06-23 12:09:30|1753.2||1753||1753.2||1753||200
1624450180000|2021-06-23 12:09:40|1753.2|1753|1753.6|1753.2|1753.6|1753.4|1753.2|1753|1599
1624450190000|2021-06-23 12:09:50|1753.4|1753.4|1753.6|1753.2|1753.8|1753.4|1753.4|1753.2|200
1624450200000|2021-06-23 12:10:00|1753.4|1753.4|1753.2|1753|1753.4|1753.4|1753.2|1753|1963
1624450210000|2021-06-23 12:10:10|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|495
1624450230000|2021-06-23 12:10:30|||||||||10
1624450240000|2021-06-23 12:10:40|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1072
1624450260000|2021-06-23 12:11:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753|623
1624450280000|2021-06-23 12:11:20|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1688
1624450290000|2021-06-23 12:11:30|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.6|1485
1624450300000|2021-06-23 12:11:40|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|2031
1624450310000|2021-06-23 12:11:50|1753.4|1753.2|1753.2|1752.8|1753.4|1753.2|1752.8|1752.6|10011
1624450320000|2021-06-23 12:12:00|1753.4|1753|1753.4|1753.2|1753.4|1753.2|1753.4|1753|1795
1624450330000|2021-06-23 12:12:10|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.8|703
1624450340000|2021-06-23 12:12:20|1753|1752.6|1752.8|1752.4|1753|1752.6|1752.8|1752.4|611
1624450350000|2021-06-23 12:12:30|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752.2|312
1624450360000|2021-06-23 12:12:40|1752.2|1752|1752.6|1752.4|1752.6|1752.4|1752.2|1752|4147
1624450370000|2021-06-23 12:12:50|||||||||150
1624450380000|2021-06-23 12:13:00|||||||||200
1624450390000|2021-06-23 12:13:10|1752.8|1752.6|1753.2|1753|1753.4|1753.2|1752.8|1752.6|5797
1624450400000|2021-06-23 12:13:20|1753.4|1752.8|1753.2|1753|1753.4|1753|1753|1752.8|2077
1624450410000|2021-06-23 12:13:30|1753.4|1753.2|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|1663
1624450420000|2021-06-23 12:13:40|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|1100
1624450430000|2021-06-23 12:13:50|||||||||150
1624450440000|2021-06-23 12:14:00|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|700
1624450460000|2021-06-23 12:14:20|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|969
1624450470000|2021-06-23 12:14:30|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|8760
1624450480000|2021-06-23 12:14:40|1754|1753.8|1753.6|1753.4|1754.4|1754.2|1753.6|1753.4|11255
1624450490000|2021-06-23 12:14:50|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|262
1624450500000|2021-06-23 12:15:00|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|2193
1624450510000|2021-06-23 12:15:10|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753|697
1624450520000|2021-06-23 12:15:20|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|704
1624450530000|2021-06-23 12:15:30|1754.2|1753.8|1754.4|1754|1754.4|1754|1754|1753.8|2986
1624450540000|2021-06-23 12:15:40|1754.2|1753.8|1754.2|1754|1754.4|1754.2|1754.2|1753.8|12729
1624450550000|2021-06-23 12:15:50|1754.4|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|9410
1624450560000|2021-06-23 12:16:00|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|1061
1624450570000|2021-06-23 12:16:10|1754.6|1754.4|1756|1755.6|1756|1755.8|1754.6|1754.4|169145
1624450580000|2021-06-23 12:16:20|1755.8|1755.8|1756|1755.8|1756|1755.8|1755.8|1755.6|556
1624450590000|2021-06-23 12:16:30|||||||||171
1624450600000|2021-06-23 12:16:40|||||||||739
1624450610000|2021-06-23 12:16:50|||||||||105
1624450620000|2021-06-23 12:17:00|||||||||4108
1624450630000|2021-06-23 12:17:10|1755.8|1755.6|1755|1754.6|1755.8|1755.6|1754.8|1754.6|8522
1624450640000|2021-06-23 12:17:20|1755.2|1754.8|1755|1754.6|1755.4|1755.2|1754.8|1754.6|3520
1624450650000|2021-06-23 12:17:30|1754.8|1754.8|1754.8|1754.6|1754.8|1754.8|1754.8|1754.6|10
1624450660000|2021-06-23 12:17:40|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754|6727
1624450670000|2021-06-23 12:17:50|1754.8|1754.4|1755.4|1755.2|1755.6|1755.4|1754.6|1754.4|26842
1624450680000|2021-06-23 12:18:00|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|430
1624450690000|2021-06-23 12:18:10|1755.4|1755.2|1755.2|1755|1755.4|1755.2|1755.2|1755|610
1624450700000|2021-06-23 12:18:20|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.4|140
1624450710000|2021-06-23 12:18:30|1755||1754.8||1755||1754.8||200
1624450720000|2021-06-23 12:18:40|1755|1754.8|1755.4|1755.2|1755.6|1755.4|1755|1754.8|8370
1624450730000|2021-06-23 12:18:50|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|121
1624450740000|2021-06-23 12:19:00|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.8|1755.4|112
1624450760000|2021-06-23 12:19:20|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|2183
1624450770000|2021-06-23 12:19:30|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|985
1624450780000|2021-06-23 12:19:40|1756|1755.8|1756|1755.8|1756|1755.8|1755.8|1755.6|834
1624450800000|2021-06-23 12:20:00|1755.8|1755.6|1755|1754.8|1755.8|1755.6|1754.8|1754.6|3668
1624450810000|2021-06-23 12:20:10|||||||||100
1624450820000|2021-06-23 12:20:20|1755.2|1755|1755.6|1755.4|1755.6|1755.4|1755.2|1755|1055
1624450830000|2021-06-23 12:20:30|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|1000
1624450840000|2021-06-23 12:20:40|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|634
1624450850000|2021-06-23 12:20:50|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.6|1755.6|5405
1624450860000|2021-06-23 12:21:00|||||||||864
1624450870000|2021-06-23 12:21:10|1756|1755.8|1757.2|1756.6|1757.2|1756.8|1756|1755.8|22619
1624450880000|2021-06-23 12:21:20|1757|1756.8|1756.8|1756.4|1757.2|1757|1756.6|1756.4|5814
1624450890000|2021-06-23 12:21:30|1756.6|1756.6|1756.2|1756|1756.6|1756.6|1756.2|1755.8|17235
1624450900000|2021-06-23 12:21:40|1756.4|1756.2|1757|1756.8|1757|1756.8|1756.4|1756.2|1914
1624450920000|2021-06-23 12:22:00|1757.2|1757|1756.6|1756.4|1757.2|1757|1756.6|1756.4|4104
1624450930000|2021-06-23 12:22:10|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|361
1624450940000|2021-06-23 12:22:20|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|3452
1624450960000|2021-06-23 12:22:40|1757.2|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1757|2776
1624450970000|2021-06-23 12:22:50|1757.2|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1757|3800
1624450980000|2021-06-23 12:23:00|1757.8|1757.4|1757.4|1757|1757.8|1757.6|1757|1756.8|4812
1624450990000|2021-06-23 12:23:10||1756.8||1756.8||1756.8||1756.8|0
1624451000000|2021-06-23 12:23:20|1757.2||1757.2||1757.4||1757.2||0
1624451010000|2021-06-23 12:23:30|1757|1757|1757.4|1757.2|1757.4|1757.2|1757|1756.8|5503
1624451030000|2021-06-23 12:23:50|1757.2|1757|1757|1756.8|1757.2|1757|1757|1756.8|1075
1624451040000|2021-06-23 12:24:00|1757.2|1757|1757.6|1757.2|1757.6|1757.2|1757|1756.8|4715
1624451050000|2021-06-23 12:24:10||1757.4||1757.2||1757.4||1757.2|0
1624451060000|2021-06-23 12:24:20|1757.2|1757.4|1757.6|1757.2|1757.6|1757.4|1757.2|1757|5265
1624451070000|2021-06-23 12:24:30||1757.4||1757.4||1757.4||1757.2|880
1624451080000|2021-06-23 12:24:40|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|329
1624451090000|2021-06-23 12:24:50|||||||||748
1624451100000|2021-06-23 12:25:00|1757.2|1757|1757|1756.8|1757.2|1757|1757|1756.8|1974
1624451120000|2021-06-23 12:25:20|1757.2|1757|1757|1756.8|1757.2|1757|1757|1756.8|1694
1624451130000|2021-06-23 12:25:30|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|2
1624451150000|2021-06-23 12:25:50|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756.2|4809
1624451160000|2021-06-23 12:26:00|1756.2|1756|1756.8|1756.6|1756.8|1756.6|1756.2|1755.8|4180
1624451170000|2021-06-23 12:26:10|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|86
1624451210000|2021-06-23 12:26:50|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|2318
1624451220000|2021-06-23 12:27:00|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1756.2|1756|1713
1624451230000|2021-06-23 12:27:10|||||||||150
1624451240000|2021-06-23 12:27:20|1756|1755.8|1755.6|1755.2|1756|1755.8|1755.6|1755.2|805
1624451250000|2021-06-23 12:27:30|1755.8|1755.4|1755.8|1755.6|1755.8|1755.6|1755.8|1755.4|200
1624451260000|2021-06-23 12:27:40||1755.4||1755.4||1755.4||1755.4|0
1624451270000|2021-06-23 12:27:50||1755.6||1755.4||1755.6||1755.4|0
1624451280000|2021-06-23 12:28:00|1755.6|1755.6|1756|1755.8|1756|1755.8|1755.6|1755.6|4632
1624451330000|2021-06-23 12:28:50|1755.8|1755.6|1756|1755.8|1756.2|1756|1755.8|1755.6|11413
1624451340000|2021-06-23 12:29:00|||||||||250
1624451350000|2021-06-23 12:29:10|||||||||84
1624451360000|2021-06-23 12:29:20|||||||||200
1624451370000|2021-06-23 12:29:30|1756.2|1756|1756.4|1756|1756.4|1756|1756.2|1756|1230
1624451390000|2021-06-23 12:29:50|||||||||250
1624451400000|2021-06-23 12:30:00|1756.2||1756.4||1756.4||1756.2||83
1624451410000|2021-06-23 12:30:10|1756.2||1756.4||1756.4||1756.2||2146
1624451420000|2021-06-23 12:30:20|1756.6|1756.2|1757|1756.6|1757|1756.6|1756.6|1756.2|789
1624451430000|2021-06-23 12:30:30|1756.8||1757||1757||1756.8||1133
1624451460000|2021-06-23 12:31:00|1756.8||1756.8||1756.8||1756.8||0
1624451470000|2021-06-23 12:31:10|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756.2|3315
1624451480000|2021-06-23 12:31:20|1756.2|1756|1756.6|1756.2|1756.6|1756.2|1756.2|1756|1190
1624451500000|2021-06-23 12:31:40|||||||||250
1624451510000|2021-06-23 12:31:50|1756.4||1756.4||1756.4||1756.4||0
1624451520000|2021-06-23 12:32:00|1756.6|1756.4|1757.4|1757|1757.4|1757.2|1756.6|1756.4|8484
1624451530000|2021-06-23 12:32:10|1757.2|1757.2|1757.8|1757.6|1757.8|1757.6|1757.2|1757.2|18098
1624451540000|2021-06-23 12:32:20|1758|1757.8|1758|1757.8|1758|1757.8|1758|1757.8|8668
1624451550000|2021-06-23 12:32:30|||||||||1117
1624451560000|2021-06-23 12:32:40|1757.8|1757.6|1758|1757.6|1758|1757.8|1757.8|1757.6|3923
1624451570000|2021-06-23 12:32:50|1757.8|1757.8|1757.8|1757.6|1758|1757.8|1757.8|1757.6|314
1624451580000|2021-06-23 12:33:00|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|1799
1624451590000|2021-06-23 12:33:10|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1756.8|712
1624451600000|2021-06-23 12:33:20|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|748
1624451610000|2021-06-23 12:33:30|1757.6|1757.4|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|0
1624451620000|2021-06-23 12:33:40|1757.6|1757.6|1757.6|1757.2|1757.8|1757.6|1757.6|1757.2|1923
1624451630000|2021-06-23 12:33:50|1757.4|1757|1757|1756.6|1757.4|1757|1756.6|1756.4|5885
1624451660000|2021-06-23 12:34:20|1756.8|1756.8|1757|1756.8|1757.2|1757|1756.8|1756.8|4575
1624451670000|2021-06-23 12:34:30|||||||||1066
1624451680000|2021-06-23 12:34:40|1756.8|1756.6|1756|1755.6|1756.8|1756.6|1756|1755.6|30138
1624451690000|2021-06-23 12:34:50|1755.8|1755.4|1756|1755.8|1756|1755.8|1755.6|1755.4|9401
1624451700000|2021-06-23 12:35:00|1755.8|1755.6|1756|1755.8|1756.4|1756.2|1755.8|1755.4|12096
1624451710000|2021-06-23 12:35:10|1756.2|1755.6|1756|1755.8|1756.2|1755.8|1755.8|1755.6|2404
1624451720000|2021-06-23 12:35:20|1755.8|1755.4|1755.8|1755.6|1755.8|1755.6|1755.8|1755.4|1906
1624451730000|2021-06-23 12:35:30|||||||||600
1624451740000|2021-06-23 12:35:40|||||||||406
1624451750000|2021-06-23 12:35:50|1755.6|1755.4|1754.8|1754.6|1755.6|1755.4|1754.8|1754.4|2335
1624451760000|2021-06-23 12:36:00|1755|1754.8|1755.4|1755.2|1755.4|1755.2|1755|1754.8|4291
1624451770000|2021-06-23 12:36:10|1755.6|1755.4|1755.4|1755|1755.6|1755.4|1755.4|1755|2669
1624451780000|2021-06-23 12:36:20|1755.2|1754.8|1755.2|1755|1755.4|1755|1755.2|1754.8|398
1624451800000|2021-06-23 12:36:40|1755|1754.8|1755|1754.6|1755|1754.8|1754.8|1754.6|436
1624451810000|2021-06-23 12:36:50||1754.8||1754.8||1754.8||1754.8|0
1624451820000|2021-06-23 12:37:00|1755.4|1755|1755.4|1755.2|1755.6|1755.2|1755.4|1755|4758
1624451830000|2021-06-23 12:37:10|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|1884
1624451840000|2021-06-23 12:37:20|1755.4|1755.2|1755.2|1755|1755.4|1755.2|1755.2|1755|1675
1624451850000|2021-06-23 12:37:30|1755|1754.6|1754.6|1754.2|1755|1754.8|1754.4|1754.2|5977
1624451860000|2021-06-23 12:37:40|1754.4|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.4|581
1624451870000|2021-06-23 12:37:50|1754.8|1754.6|1754.6|1754.4|1754.8|1754.6|1754.6|1754.4|2589
1624451890000|2021-06-23 12:38:10|1754.8|1754.6|1755.2|1755|1755.4|1755.2|1754.8|1754.6|2529
1624451900000|2021-06-23 12:38:20|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|430
1624451910000|2021-06-23 12:38:30|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|2238
1624451920000|2021-06-23 12:38:40|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|2245
1624451930000|2021-06-23 12:38:50|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.2|1741
1624451940000|2021-06-23 12:39:00|1754.4|1754.2|1754|1753.8|1754.4|1754.2|1754|1753.8|1394
1624451950000|2021-06-23 12:39:10|1753.8|1753.6|1754.2|1754|1754.6|1754.4|1753.8|1753.6|8184
1624451960000|2021-06-23 12:39:20||1753.8||1754||1754||1753.8|0
1624451970000|2021-06-23 12:39:30|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|0
1624451980000|2021-06-23 12:39:40|1754.2|1754|1754|1753.8|1754.2|1754|1753.8|1753.6|2347
1624451990000|2021-06-23 12:39:50|1753.8|1753.6|1753.4|1753.2|1754|1753.8|1753.4|1753.2|13295
1624452000000|2021-06-23 12:40:00|1753.2|1753|1753.4|1753.2|1753.6|1753.4|1753.2|1753|1063
1624452010000|2021-06-23 12:40:10|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|0
1624452020000|2021-06-23 12:40:20|1753.2|1753|1753.4|1753|1753.4|1753.2|1753.2|1753|706
1624452030000|2021-06-23 12:40:30|1753.2|1753.2|1755.2|1754.8|1755.2|1755|1753.2|1753.2|27257
1624452040000|2021-06-23 12:40:40|1755.4|1755|1755.6|1755.4|1755.8|1755.4|1755.2|1755|4709
1624452050000|2021-06-23 12:40:50|||||||||54
1624452060000|2021-06-23 12:41:00|1755.4|1755.2|1755.6|1755.2|1755.6|1755.4|1755.2|1755|2164
1624452070000|2021-06-23 12:41:10|1755.8|1755.4|1755.8|1755.6|1755.8|1755.6|1755.8|1755.4|650
1624452080000|2021-06-23 12:41:20|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.8|0
1624452090000|2021-06-23 12:41:30|1755.8|1755.6|1756.4|1756|1756.4|1756|1755.8|1755.6|3076
1624452100000|2021-06-23 12:41:40||1756.2||1756.2||1756.2||1756.2|0
1624452110000|2021-06-23 12:41:50|1756.2|1755.4|1756|1755.6|1756.2|1755.6|1755.6|1755.4|20574
1624452130000|2021-06-23 12:42:10|1755.8||1755.8||1755.8||1755.8||59
1624452140000|2021-06-23 12:42:20|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|603
1624452150000|2021-06-23 12:42:30||1755.4||1755.4||1755.4||1755.4|1701
1624452180000|2021-06-23 12:43:00|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|652
1624452190000|2021-06-23 12:43:10|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|0
1624452200000|2021-06-23 12:43:20|1755.4|1755.2|1755.2|1755|1755.4|1755.2|1755.2|1755|1674
1624452220000|2021-06-23 12:43:40|1755|1754.8|1755|1754.6|1755|1754.8|1755|1754.6|1450
1624452230000|2021-06-23 12:43:50|1754.8|1754.8|1754.8|1754.6|1754.8|1754.8|1754.8|1754.4|2167
1624452240000|2021-06-23 12:44:00|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|3871
1624452250000|2021-06-23 12:44:10|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|0
1624452260000|2021-06-23 12:44:20|1755.2|1754.6|1755.2|1755|1755.2|1755|1755|1754.6|9380
1624452270000|2021-06-23 12:44:30|1755.4|1755.2|1755.4|1755|1755.4|1755.2|1755.4|1755|1274
1624452280000|2021-06-23 12:44:40|1755.2|1755.2|1755.2|1755|1755.4|1755.2|1755.2|1755|2500
1624452290000|2021-06-23 12:44:50|1755.4||1755.2||1755.4||1755.2||0
1624452300000|2021-06-23 12:45:00|1755.4|1755.2|1755.4|1755.2|1755.6|1755.2|1755.4|1755.2|0
1624452320000|2021-06-23 12:45:20|||||||||2013
1624452330000|2021-06-23 12:45:30|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|1012
1624452340000|2021-06-23 12:45:40|1755|1754.4|1754.8|1754.6|1755|1754.6|1754.6|1754.4|8659
1624452350000|2021-06-23 12:45:50|1755|1754.8|1755|1754.8|1755.2|1754.8|1755|1754.8|730
1624452360000|2021-06-23 12:46:00|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|644
1624452370000|2021-06-23 12:46:10|1755.4||1755.2||1755.4||1755.2||200
1624452380000|2021-06-23 12:46:20|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|301
1624452390000|2021-06-23 12:46:30|1755.2|1755|1755.8|1755.4|1755.8|1755.4|1755.2|1755|870
1624452400000|2021-06-23 12:46:40|1755.6|1755.2|1755.6|1755.4|1755.6|1755.4|1755.6|1755.2|1000
1624452410000|2021-06-23 12:46:50|1755.4|1755.2|1755.8|1755.6|1755.8|1755.6|1755.2|1755|7276
1624452420000|2021-06-23 12:47:00|1755.6|1755.4|1754.4|1754.2|1755.6|1755.4|1754.2|1754|20846
1624452430000|2021-06-23 12:47:10|1754.8|1754.4|1755|1754.6|1755.2|1755|1754.6|1754.4|3265
1624452440000|2021-06-23 12:47:20|1754.8|1754.8|1754|1753.8|1755.2|1755|1754|1753.8|11013
1624452450000|2021-06-23 12:47:30|1754.2|1753.6|1754|1753.8|1754.2|1753.8|1754|1753.6|1365
1624452460000|2021-06-23 12:47:40|||||||||1581
1624452470000|2021-06-23 12:47:50|1754.2||1754||1754.2||1754||24979
1624452480000|2021-06-23 12:48:00|1754.2|1754|1754.6|1754.4|1754.8|1754.6|1754|1754|4879
1624452490000|2021-06-23 12:48:10|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|2135
1624452510000|2021-06-23 12:48:30|1754.2|1753.8|1754|1753.8|1754.2|1753.8|1754|1753.8|1887
1624452520000|2021-06-23 12:48:40|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.8|1753.6|744
1624452530000|2021-06-23 12:48:50|1754.2|1753.8|1754|1753.8|1754.2|1753.8|1754|1753.8|30
1624452570000|2021-06-23 12:49:30|1754.2|1754|1754.8|1754.2|1754.8|1754.4|1754.2|1754|3058
1624452580000|2021-06-23 12:49:40|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|955
1624452590000|2021-06-23 12:49:50|1755|1754.6|1755|1754.8|1755|1754.8|1754.8|1754.6|831
1624452620000|2021-06-23 12:50:20|1755.2|1755|1755|1754.8|1755.2|1755|1755|1754.8|1570
1624452630000|2021-06-23 12:50:30|1754.8|1754.6|1755|1754.8|1755|1754.8|1754.4|1754.2|5104
1624452640000|2021-06-23 12:50:40|1754.8|1754.6|1755.4|1755.2|1755.4|1755.2|1754.8|1754.4|11253
1624452650000|2021-06-23 12:50:50|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|200
1624452660000|2021-06-23 12:51:00|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|1262
1624452670000|2021-06-23 12:51:10|1755.4|1755.2|1755.6|1755.4|1755.8|1755.4|1755.4|1755.2|1421
1624452680000|2021-06-23 12:51:20|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|400
1624452690000|2021-06-23 12:51:30|1756|1755.8|1755.6|1755.4|1756|1755.8|1755.6|1755.4|3411
1624452700000|2021-06-23 12:51:40||1755.2||1755.2||1755.4||1755.2|580
1624452710000|2021-06-23 12:51:50|1755.4||1755.6||1755.6||1755.4||0
1624452720000|2021-06-23 12:52:00|1755.4|1755|1755|1754.8|1755.4|1755|1755|1754.6|5706
1624452730000|2021-06-23 12:52:10|1755.2|1755|1755.2|1754.8|1755.4|1755|1755|1754.8|763
1624452740000|2021-06-23 12:52:20|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|500
1624452750000|2021-06-23 12:52:30|||||||||1000
1624452760000|2021-06-23 12:52:40|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1754.8|2908
1624452770000|2021-06-23 12:52:50|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|352
1624452780000|2021-06-23 12:53:00|||||||||30
1624452790000|2021-06-23 12:53:10|||||||||2
1624452800000|2021-06-23 12:53:20|1755.2|1755|1754.8|1754.6|1755.2|1755|1754.8|1754.6|2982
1624452810000|2021-06-23 12:53:30|||||||||50
1624452820000|2021-06-23 12:53:40|1755.2|1754.8|1755.2|1755|1755.4|1755.2|1755|1754.8|7428
1624452840000|2021-06-23 12:54:00|1755|1754.8|1755|1754.8|1755.2|1754.8|1755|1754.8|2200
1624452850000|2021-06-23 12:54:10|1755.2|1755|1755|1754.8|1755.2|1755|1755|1754.8|901
1624452860000|2021-06-23 12:54:20|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|202
1624452870000|2021-06-23 12:54:30||1754.8||1754.6||1755||1754.6|200
1624452880000|2021-06-23 12:54:40|1755||1754.8||1755||1754.8||0
1624452890000|2021-06-23 12:54:50|1755|1754.8|1754.8|1754.6|1755.2|1754.8|1754.8|1754.6|0
1624452900000|2021-06-23 12:55:00|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|204
1624452910000|2021-06-23 12:55:10|1755.2|1755|1755|1754.8|1755.2|1755|1755|1754.8|5692
1624452920000|2021-06-23 12:55:20|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|7878
1624452930000|2021-06-23 12:55:30|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|0
1624452940000|2021-06-23 12:55:40|1755.2||1755.2||1755.2||1755.2||4511
1624452950000|2021-06-23 12:55:50|1755|1755|1755|1754.8|1755|1755|1755|1754.8|634
1624452960000|2021-06-23 12:56:00|1754.8|1754.6|1755|1754.8|1755|1754.8|1754.4|1754.2|9410
1624452970000|2021-06-23 12:56:10|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|666
1624452980000|2021-06-23 12:56:20|1754.6||1754.6||1754.6||1754.6||0
1624453010000|2021-06-23 12:56:50|1754.4|1754.2|1754|1753.6|1754.4|1754.2|1753.8|1753.6|9470
1624453020000|2021-06-23 12:57:00|1753.8|1753.4|1754|1753.8|1754|1753.8|1753.2|1752.8|7565
1624453030000|2021-06-23 12:57:10|1754.2|1754|1754.2|1753.8|1754.2|1754|1754|1753.8|3551
1624453040000|2021-06-23 12:57:20|1754|1754|1754|1753.8|1754|1754|1754|1753.8|202
1624453060000|2021-06-23 12:57:40|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|505
1624453070000|2021-06-23 12:57:50|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|400
1624453080000|2021-06-23 12:58:00|1754.4|1754.2|1754.2|1754|1754.4|1754.2|1754.2|1754|229
1624453090000|2021-06-23 12:58:10|1754|1753.8|1754.4|1753.8|1754.4|1753.8|1754|1753.8|1355
1624453100000|2021-06-23 12:58:20|1754.6|1754|1754.8|1754.4|1754.8|1754.6|1754.6|1754|0
1624453110000|2021-06-23 12:58:30|1754.6|1754.2|1754|1753.8|1754.6|1754.2|1754|1753.8|1828
1624453120000|2021-06-23 12:58:40|1753.8|1753.6|1754.4|1754|1754.4|1754.2|1753.8|1753.6|1161
1624453130000|2021-06-23 12:58:50||1754.2||1754||1754.2||1754|0
1624453140000|2021-06-23 12:59:00|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.6|1754|12
1624453150000|2021-06-23 12:59:10|1754.4|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.4|1202
1624453160000|2021-06-23 12:59:20|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754|1669
1624453170000|2021-06-23 12:59:30|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|200
1624453180000|2021-06-23 12:59:40|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|0
1624453190000|2021-06-23 12:59:50|1754.6|1754.6|1754.6|1754.4|1754.6|1754.6|1754.6|1754.4|788
1624453200000|2021-06-23 13:00:00|1754.8|1754.6|1754.6|1754.4|1755|1754.8|1754.6|1754.4|3421
1624453210000|2021-06-23 13:00:10|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|0
1624453230000|2021-06-23 13:00:30|1754.6|1754.4|1754.2|1754|1754.6|1754.4|1754|1753.8|2589
1624453240000|2021-06-23 13:00:40|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|602
1624453250000|2021-06-23 13:00:50|1754|1753.8|1754.4|1754|1754.4|1754.2|1754|1753.8|1602
1624453260000|2021-06-23 13:01:00|1754.6|1754.2|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|862
1624453270000|2021-06-23 13:01:10|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|601
1624453290000|2021-06-23 13:01:30|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|653
1624453310000|2021-06-23 13:01:50|1753.8|1753.6|1754.2|1754|1754.2|1754|1753.8|1753.6|9724
1624453330000|2021-06-23 13:02:10|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|520
1624453340000|2021-06-23 13:02:20|1754.2|1754|1754.6|1754.2|1754.8|1754.6|1754.2|1754|16688
1624453350000|2021-06-23 13:02:30|1754.4|1754|1754.4|1754|1754.4|1754.2|1754.4|1754|2
1624453360000|2021-06-23 13:02:40|1754.2|1754.2|1754.2|1754|1754.2|1754.2|1754.2|1754|0
1624453370000|2021-06-23 13:02:50|1754.6|1754.2|1754.6|1754.4|1754.6|1754.4|1754.6|1754.2|3472
1624453380000|2021-06-23 13:03:00|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1199
1624453390000|2021-06-23 13:03:10|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|1421
1624453400000|2021-06-23 13:03:20|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|0
1624453410000|2021-06-23 13:03:30|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|415
1624453420000|2021-06-23 13:03:40|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|713
1624453440000|2021-06-23 13:04:00|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|600
1624453450000|2021-06-23 13:04:10|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.6|1754.2|904
1624453470000|2021-06-23 13:04:30|1754.6|1754.6|1755|1754.6|1755|1754.6|1754.6|1754.6|1
1624453480000|2021-06-23 13:04:40|1755.2|1754.8|1755.4|1755.2|1755.6|1755.2|1755.2|1754.8|3166
1624453490000|2021-06-23 13:04:50||1755||1755.2||1755.2||1755|0
1624453500000|2021-06-23 13:05:00|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|2038
1624453510000|2021-06-23 13:05:10||1755.4||1755.4||1755.4||1755.4|0
1624453520000|2021-06-23 13:05:20|||||||||100
1624453530000|2021-06-23 13:05:30|||||||||1454
1624453540000|2021-06-23 13:05:40|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|720
1624453550000|2021-06-23 13:05:50|1756.2|1756|1756.2|1756|1756.2|1756|1756|1755.8|11192
1624453560000|2021-06-23 13:06:00|1756|1755.8|1756|1755.6|1756|1755.8|1755.6|1755.4|9174
1624453570000|2021-06-23 13:06:10|1756.2|1755.8|1756.8|1756.4|1756.8|1756.4|1756.2|1755.8|8880
1624453580000|2021-06-23 13:06:20|1756.6|1756.2|1756.8|1756.6|1756.8|1756.6|1756.2|1756|1137
1624453590000|2021-06-23 13:06:30|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1167
1624453600000|2021-06-23 13:06:40|1757|1756.4|1757|1756.8|1757|1756.8|1756.8|1756.4|3028
1624453610000|2021-06-23 13:06:50|1757.2|1757|1757|1756.8|1757.2|1757|1756.8|1756.6|11144
1624453620000|2021-06-23 13:07:00|1757.2|1757|1756.8|1756.6|1757.2|1757|1756.8|1756.6|1068
1624453630000|2021-06-23 13:07:10|||||||||240
1624453640000|2021-06-23 13:07:20|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.6|250
1624453650000|2021-06-23 13:07:30|1756.8|1756.6|1757.2|1756.8|1757.2|1756.8|1756.8|1756.6|2526
1624453660000|2021-06-23 13:07:40|1757.4|1757|1757.4|1757.2|1757.6|1757.4|1757.2|1757|5305
1624453670000|2021-06-23 13:07:50|1757.6|1757.4|1757.8|1757.4|1758|1757.8|1757.6|1757.4|3337
1624453680000|2021-06-23 13:08:00|1758|1757.6|1757.4|1757|1758|1757.8|1757|1756.8|2219
1624453690000|2021-06-23 13:08:10|1757.2|1757.2|1757.2|1756.8|1757.2|1757.2|1756.8|1756.6|2840
1624453700000|2021-06-23 13:08:20|1757.4|1757|1757|1756.8|1757.6|1757.2|1757|1756.8|8759
1624453710000|2021-06-23 13:08:30|||||||||764
1624453730000|2021-06-23 13:08:50|1757.2|1757|1757.2|1757|1757.4|1757|1757|1756.8|8023
1624453740000|2021-06-23 13:09:00|1757|1756.8|1757.2|1756.8|1757.2|1757|1757|1756.8|5331
1624453750000|2021-06-23 13:09:10|1757.4|1757|1757.4|1757.2|1757.4|1757.2|1757.4|1757|597
1624453760000|2021-06-23 13:09:20|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1382
1624453770000|2021-06-23 13:09:30|1757.4|1757.2|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|225
1624453780000|2021-06-23 13:09:40|1757.4|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|274
1624453790000|2021-06-23 13:09:50|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|5349
1624453800000|2021-06-23 13:10:00|1757.4|1757.2|1757.6|1757.4|1757.6|1757.4|1757.2|1757|2960
1624453810000|2021-06-23 13:10:10|1757.4|1757.2|1757.4|1757.2|1757.6|1757.2|1757.4|1757.2|348
1624453820000|2021-06-23 13:10:20|1757.6|1757.4|1757.8|1757.4|1758|1757.8|1757.6|1757.4|8007
1624453830000|2021-06-23 13:10:30|1757.6|1757.6|1757.8|1757.6|1757.8|1757.6|1757.6|1757.6|335
1624453840000|2021-06-23 13:10:40|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1163
1624453850000|2021-06-23 13:10:50|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|339
1624453860000|2021-06-23 13:11:00|1758|1757.8|1758|1757.8|1758|1757.8|1758|1757.8|506
1624453870000|2021-06-23 13:11:10|1757.8|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.6|1007
1624453880000|2021-06-23 13:11:20|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1263
1624453890000|2021-06-23 13:11:30|1757.6|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.4|4235
1624453900000|2021-06-23 13:11:40|1758.2|1757.6|1757.8|1757.6|1758.2|1757.6|1757.8|1757.6|13707
1624453910000|2021-06-23 13:11:50|1757.6|1757.4|1757.8|1757.6|1758|1757.6|1757.6|1757.4|2787
1624453920000|2021-06-23 13:12:00|1757.6|1757.4|1757.4|1757|1757.6|1757.6|1757.2|1757|1089
1624453930000|2021-06-23 13:12:10||1757.2||1757||1757.2||1757|160
1624453940000|2021-06-23 13:12:20|1757.2|1757.2|1757.2|1757|1757.4|1757.2|1757.2|1756.8|400
1624453950000|2021-06-23 13:12:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.6|846
1624453960000|2021-06-23 13:12:40|1757.2|1757|1757.2|1756.8|1757.2|1757|1757.2|1756.8|3104
1624453970000|2021-06-23 13:12:50|1757|1756.6|1756.4|1756.2|1757|1756.6|1756.4|1756|1466
1624453980000|2021-06-23 13:13:00|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756.2|1151
1624453990000|2021-06-23 13:13:10|1756.2|1756|1756.6|1756.2|1756.6|1756.4|1756.2|1756|4698
1624454000000|2021-06-23 13:13:20|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|200
1624454010000|2021-06-23 13:13:30|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.6|1490
1624454020000|2021-06-23 13:13:40|1756.8|1756.4|1756.6|1756.4|1757|1756.6|1756.4|1756.2|1957
1624454030000|2021-06-23 13:13:50|1756.8|1756.6|1756.8|1756.6|1757|1756.6|1756.8|1756.6|1189
1624454040000|2021-06-23 13:14:00|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|413
1624454050000|2021-06-23 13:14:10|||||||||320
1624454060000|2021-06-23 13:14:20|1757.2|1757|1757.6|1757.4|1757.8|1757.4|1757.2|1757|2250
1624454070000|2021-06-23 13:14:30|1757.8|1757.6|1757.4|1757.2|1757.8|1757.6|1757.4|1757.2|2
1624454080000|2021-06-23 13:14:40|1757.6|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.4|10469
1624454090000|2021-06-23 13:14:50|1758.2|1757.6|1757.8|1757.6|1758.2|1757.8|1757.8|1757.6|21889
1624454100000|2021-06-23 13:15:00|1757.6|1757.4|1758|1757.8|1758|1757.8|1757.4|1757.2|8015
1624454110000|2021-06-23 13:15:10|1758.2|1757.6|1758.8|1758.6|1758.8|1758.6|1758|1757.6|19181
1624454120000|2021-06-23 13:15:20|1758.6|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.2|5924
1624454130000|2021-06-23 13:15:30|1758.8|1758.8|1759|1758.8|1759|1758.8|1758.8|1758.6|16666
1624454140000|2021-06-23 13:15:40|1759.2|1759|1759.8|1759.6|1759.8|1759.6|1759.2|1759|24554
1624454150000|2021-06-23 13:15:50|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|3601
1624454160000|2021-06-23 13:16:00|1759.6|1759.4|1760|1759.8|1760|1759.8|1759.6|1759.4|37569
1624454170000|2021-06-23 13:16:10|||||||||4588
1624454190000|2021-06-23 13:16:30|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|4338
1624454200000|2021-06-23 13:16:40|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.6|1759.2|25105
1624454220000|2021-06-23 13:17:00|1759.6|1759.4|1759.4|1759|1759.6|1759.4|1759|1758.8|8099
1624454230000|2021-06-23 13:17:10|1759.2|1759.2|1759|1758.8|1759.4|1759.2|1758.8|1758.6|502
1624454240000|2021-06-23 13:17:20|1758.8|1758.4|1758.6|1758.2|1758.8|1758.6|1758.4|1758.2|22885
1624454250000|2021-06-23 13:17:30|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.4|722
1624454260000|2021-06-23 13:17:40|1758.6|1758.6|1758.6|1758.4|1758.6|1758.6|1758.6|1758.4|2
1624454270000|2021-06-23 13:17:50|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1758|1757.8|2527
1624454280000|2021-06-23 13:18:00|1758.2|1758|1757.6|1757.4|1758.2|1758|1757.6|1757.4|3757
1624454290000|2021-06-23 13:18:10|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|171
1624454310000|2021-06-23 13:18:30|||||||||550
1624454320000|2021-06-23 13:18:40|||||||||400
1624454330000|2021-06-23 13:18:50|1758|1757.8|1758|1757.8|1758|1757.8|1758|1757.8|1443
1624454340000|2021-06-23 13:19:00|1757.8|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.6|699
1624454350000|2021-06-23 13:19:10|1758.2|1758|1758.2|1758|1758.2|1758|1758.2|1758|2032
1624454360000|2021-06-23 13:19:20|1758|1757.8|1757.4|1757.2|1758|1757.8|1757.4|1757.2|1366
1624454370000|2021-06-23 13:19:30|1757.2|1757|1757.2|1757|1757.2|1757.2|1757.2|1757|920
1624454380000|2021-06-23 13:19:40|||||||||98
1624454390000|2021-06-23 13:19:50|1757.4|1756.8|1757|1756.8|1757.4|1757.2|1757|1756.8|6473
1624454400000|2021-06-23 13:20:00|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|5011
1624454410000|2021-06-23 13:20:10|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.4|1756.2|3391
1624454420000|2021-06-23 13:20:20|||||||||1000
1624454430000|2021-06-23 13:20:30|1756.8||1756.8||1756.8||1756.8||1398
1624454440000|2021-06-23 13:20:40|1756.6|1756.6|1757|1756.6|1757|1756.6|1756.6|1756.6|0
1624454450000|2021-06-23 13:20:50|1757.2|1756.8|1756.8|1756.6|1757.6|1757.4|1756.8|1756.6|3980
1624454460000|2021-06-23 13:21:00|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1260
1624454470000|2021-06-23 13:21:10|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|590
1624454480000|2021-06-23 13:21:20|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|349
1624454490000|2021-06-23 13:21:30|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|2284
1624454500000|2021-06-23 13:21:40|1756.8||1756.8||1756.8||1756.8||0
1624454510000|2021-06-23 13:21:50|1756.6|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|200
1624454520000|2021-06-23 13:22:00|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|2188
1624454530000|2021-06-23 13:22:10|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|2124
1624454540000|2021-06-23 13:22:20|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|1251
1624454550000|2021-06-23 13:22:30|1757.2|1757|1757.2|1757|1757.4|1757|1757.2|1757|89
1624454570000|2021-06-23 13:22:50|||||||||200
1624454590000|2021-06-23 13:23:10|1757.4|1757.2|1756.8|1756.6|1757.4|1757.2|1756.8|1756.6|3544
1624454600000|2021-06-23 13:23:20|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.6|1756.2|500
1624454630000|2021-06-23 13:23:50|1756.4||1756.4||1756.4||1756.4||0
1624454640000|2021-06-23 13:24:00|1756.2|1756|1756|1755.6|1756.2|1756.2|1755.6|1755.4|8206
1624454650000|2021-06-23 13:24:10|1756.2|1755.8|1756.4|1756|1756.6|1756.2|1756.2|1755.8|133
1624454660000|2021-06-23 13:24:20|1756.2|1755.8|1755.6|1755.4|1756.2|1755.8|1755.6|1755.4|68
1624454680000|2021-06-23 13:24:40|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|2482
1624454690000|2021-06-23 13:24:50|1755.8|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|642
1624454700000|2021-06-23 13:25:00|1755.8||1755.8||1756||1755.8||1126
1624454720000|2021-06-23 13:25:20|1756|1755.8|1755.6|1755.4|1756|1755.8|1755.4|1755.2|1660
1624454730000|2021-06-23 13:25:30|1755.8|1755.6|1755.8|1755.6|1756|1755.8|1755.8|1755.6|3015
1624454740000|2021-06-23 13:25:40|1756|1755.8|1756.2|1756|1756.4|1756|1756|1755.8|562
1624454750000|2021-06-23 13:25:50|1756.4|1756.2|1756.8|1756.6|1757|1756.6|1756.4|1756|3572
1624454760000|2021-06-23 13:26:00|1756.6|1756.4|1756.8|1756.6|1757|1756.6|1756.4|1756.2|2414
1624454770000|2021-06-23 13:26:10|1757|1756.8|1757.2|1757|1757.2|1757|1757|1756.8|1200
1624454780000|2021-06-23 13:26:20|1757.4|1757.2|1756.6|1756.4|1757.4|1757.2|1756.6|1756.4|3361
1624454790000|2021-06-23 13:26:30|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|0
1624454800000|2021-06-23 13:26:40|1756.6|1756.4|1756.2|1756|1756.6|1756.4|1756.2|1756|2978
1624454810000|2021-06-23 13:26:50|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.6|1756.2|2202
1624454820000|2021-06-23 13:27:00|1756.4|1756.2|1756.4|1756.2|1756.4|1756.4|1756.4|1756.2|9402
1624454830000|2021-06-23 13:27:10|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1480
1624454860000|2021-06-23 13:27:40|1757|1756.8|1757.4|1757.2|1757.4|1757.2|1756.8|1756.6|17374
1624454870000|2021-06-23 13:27:50|1757.2|1757|1757.4|1757|1757.6|1757.2|1757.2|1757|2749
1624454880000|2021-06-23 13:28:00|1757.6|1757.2|1757.4|1757.2|1757.6|1757.4|1757.2|1757|4872
1624454890000|2021-06-23 13:28:10|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|918
1624454900000|2021-06-23 13:28:20|1757|1756.8|1756|1755.8|1757|1756.8|1755.6|1755.4|23436
1624454910000|2021-06-23 13:28:30|1755.8|1755.6|1755|1754.6|1755.8|1755.6|1754.6|1754.2|46711
1624454920000|2021-06-23 13:28:40|1755.4|1754.8|1755.4|1755|1755.4|1755|1755.4|1754.8|2060
1624454930000|2021-06-23 13:28:50|1755.2|1754.8|1755.4|1755|1755.4|1755.2|1754.8|1754.6|3209
1624454940000|2021-06-23 13:29:00|1755.2|1755.2|1755.2|1755|1755.8|1755.4|1755.2|1755|3240
1624454950000|2021-06-23 13:29:10|1755|1754.8|1755.4|1755.2|1755.6|1755.4|1755|1754.8|2456
1624454960000|2021-06-23 13:29:20|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|801
1624454970000|2021-06-23 13:29:30|1755|1754.8|1755.4|1755|1755.4|1755|1755|1754.8|0
1624454980000|2021-06-23 13:29:40|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.4|1755.2|400
1624454990000|2021-06-23 13:29:50|1755.4|1755|1754.4|1754.2|1755.6|1755.2|1754.4|1754.2|6216
1624455000000|2021-06-23 13:30:00|1754.8|1754.4|1758.4|1758|1758.8|1758.6|1754.6|1754.2|65524
1624455010000|2021-06-23 13:30:10|1758.6|1758.2|1759.8|1759.4|1761.2|1760.8|1758.6|1758.2|71670
1624455020000|2021-06-23 13:30:20|1759.6|1759.2|1759.8|1759.2|1759.8|1759.2|1758.8|1758.4|3687
1624455030000|2021-06-23 13:30:30|1760|1759.4|1760.4|1760.2|1760.6|1760.2|1759.8|1759.4|2290
1624455040000|2021-06-23 13:30:40|1760.6|1760.4|1759.6|1759.2|1761|1760.6|1759.6|1759.2|1971
1624455050000|2021-06-23 13:30:50|1759.4|1759|1759|1758.4|1759.6|1759|1758.4|1758.2|8199
1624455060000|2021-06-23 13:31:00|1759.2|1758.6|1759.8|1759.6|1760.4|1760|1759.2|1758.6|4847
1624455070000|2021-06-23 13:31:10|1760|1759.4|1760|1759.6|1760.2|1760|1759.6|1759.4|10866
1624455080000|2021-06-23 13:31:20|1760.2|1759.8|1761.2|1760.6|1761.6|1761.2|1760.2|1759.8|14322
1624455090000|2021-06-23 13:31:30|1761.4|1760.8|1761.2|1761|1761.4|1761|1761.2|1760.8|1406
1624455100000|2021-06-23 13:31:40|1761|1760.8|1759.4|1759|1761|1760.8|1759.4|1759|3945
1624455110000|2021-06-23 13:31:50|1759.2|1758.8|1759.4|1758.8|1759.4|1758.8|1758.8|1758.4|6590
1624455120000|2021-06-23 13:32:00|1759.2|1758.6|1757.4|1757.2|1759.2|1758.6|1757.4|1757|16965
1624455130000|2021-06-23 13:32:10|1757.6|1757.4|1756.6|1756.2|1758.4|1757.8|1756.6|1756.2|8319
1624455140000|2021-06-23 13:32:20|1756.8|1756.4|1755.8|1755.6|1757.2|1756.8|1755.8|1755.6|10330
1624455150000|2021-06-23 13:32:30|1755.6|1755.4|1754.2|1754|1755.6|1755.4|1753.6|1753.4|8916
1624455160000|2021-06-23 13:32:40|1754.4|1754.2|1754.6|1754.2|1755.4|1755.2|1754.4|1754|3961
1624455170000|2021-06-23 13:32:50|1754.8|1754.4|1753.8|1753.4|1755|1754.6|1753.8|1753.4|1437
1624455180000|2021-06-23 13:33:00|1754|1753.6|1754.2|1753.6|1754.8|1754.4|1754|1753.6|602
1624455190000|2021-06-23 13:33:10|1754|1753.8|1754.8|1754.4|1754.8|1754.6|1752.8|1752.4|21100
1624455200000|2021-06-23 13:33:20|1755|1754.6|1754.6|1754|1755.4|1755|1754.6|1754|4243
1624455210000|2021-06-23 13:33:30|1754.4|1754.2|1756|1755.6|1756|1755.8|1754.4|1754|11688
1624455220000|2021-06-23 13:33:40|1755.8|1755.4|1756.6|1756.2|1756.6|1756.4|1755.6|1755.2|6538
1624455230000|2021-06-23 13:33:50|1756.8|1756.4|1757|1756.4|1757|1756.8|1756.4|1756.2|7670
1624455240000|2021-06-23 13:34:00|1756.8|1756.6|1756.6|1756.2|1756.8|1756.6|1756.4|1756|10253
1624455250000|2021-06-23 13:34:10|1756.8|1756.4|1757.2|1756.8|1757.4|1757|1756.8|1756.4|2220
1624455260000|2021-06-23 13:34:20|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.2|1756|970
1624455270000|2021-06-23 13:34:30|1756.6|1756.2|1755.8|1755.4|1756.8|1756.4|1755.6|1755.2|12533
1624455280000|2021-06-23 13:34:40|1756|1755.6|1756.4|1756.2|1756.8|1756.6|1756|1755.6|4421
1624455290000|2021-06-23 13:34:50|1756.6|1756.4|1756.2|1756|1756.8|1756.4|1756|1755.8|8361
1624455300000|2021-06-23 13:35:00|1756.4|1756.2|1757.2|1756.6|1757.4|1757.2|1756|1755.6|5916
1624455310000|2021-06-23 13:35:10|1757.4|1756.8|1759.6|1759|1759.8|1759.6|1757.4|1756.8|18405
1624455320000|2021-06-23 13:35:20|1759.4|1759.2|1761.4|1761|1761.4|1761.2|1759.4|1759.2|18429
1624455330000|2021-06-23 13:35:30|1761.2|1760.8|1761.2|1760.8|1761.8|1761.4|1761|1760.8|2985
1624455340000|2021-06-23 13:35:40|1761|1760.6|1761.8|1761.4|1761.8|1761.4|1760.8|1760.4|6212
1624455350000|2021-06-23 13:35:50|1761.6|1761.2|1760.8|1760.4|1761.6|1761.2|1760.6|1760.2|2648
1624455360000|2021-06-23 13:36:00|1760.6|1760.2|1759.8|1759.6|1760.6|1760.2|1759.6|1759.2|5980
1624455370000|2021-06-23 13:36:10|1759.6|1759.4|1760.8|1760.2|1760.8|1760.2|1759.6|1759.4|688
1624455380000|2021-06-23 13:36:20|1761|1760.4|1760.2|1760|1761|1760.6|1760.2|1760|619
1624455390000|2021-06-23 13:36:30|1760|1759.8|1761.8|1761.4|1762|1761.6|1760|1759.6|16986
1624455400000|2021-06-23 13:36:40|1762|1761.6|1763|1762.8|1763.4|1763|1761.8|1761.6|80751
1624455410000|2021-06-23 13:36:50|1763.2|1762.6|1763.4|1763|1763.6|1763|1763|1762.6|900
1624455420000|2021-06-23 13:37:00|1763.2|1762.8|1763|1762.6|1763.2|1763|1762.4|1762|2022
1624455430000|2021-06-23 13:37:10|1763.2|1762.4|1763.2|1762.6|1763.2|1762.6|1762.4|1762|5911
1624455440000|2021-06-23 13:37:20|1763|1762.4|1763|1762.6|1763|1762.6|1762.4|1762|11339
1624455450000|2021-06-23 13:37:30|1763.4|1762.8|1763.6|1763.2|1764|1763.6|1762.6|1762.4|16009
1624455460000|2021-06-23 13:37:40|1763.4|1763|1763.6|1763|1763.6|1763.2|1762.8|1762.6|11638
1624455470000|2021-06-23 13:37:50|1763.4|1762.8|1764.4|1764|1764.4|1764.2|1763.2|1762.8|33187
1624455480000|2021-06-23 13:38:00|1764.2|1763.8|1764.6|1764.2|1764.8|1764.4|1764|1763.8|19505
1624455490000|2021-06-23 13:38:10|1764.4|1764|1765.4|1765|1765.8|1765.4|1764.4|1764|54779
1624455500000|2021-06-23 13:38:20|1765.2|1764.8|1765.8|1765.6|1765.8|1765.6|1765|1764.6|4155
1624455510000|2021-06-23 13:38:30|1765.6|1765.4|1765.8|1765.4|1765.8|1765.4|1765.2|1765|6626
1624455520000|2021-06-23 13:38:40|1766|1765.6|1766|1765.6|1766|1765.8|1765.8|1765.4|400
1624455530000|2021-06-23 13:38:50|1765.8|1765.4|1766|1765.6|1766.6|1766.2|1765.8|1765.4|20958
1624455540000|2021-06-23 13:39:00|1766.2|1765.8|1766|1765.6|1766.2|1766|1766|1765.6|1447
1624455550000|2021-06-23 13:39:10|1765.8|1765.4|1764.2|1764|1765.8|1765.4|1764.2|1764|18420
1624455560000|2021-06-23 13:39:20|1764|1763.8|1764|1763.6|1764|1764|1764|1763.6|837
1624455570000|2021-06-23 13:39:30|1763.8|1763.8|1763.4|1763|1764|1763.8|1763.2|1763|4542
1624455580000|2021-06-23 13:39:40|1763.6|1763.2|1762|1761.6|1763.6|1763.2|1761.4|1759.8|110246
1624455590000|2021-06-23 13:39:50|1762.2|1761.8|1762.6|1762.2|1762.6|1762.2|1762|1761.6|6297
1624455600000|2021-06-23 13:40:00|1762.4|1762|1762|1761.6|1762.4|1762.2|1761.8|1761.4|8576
1624455610000|2021-06-23 13:40:10|1761.8|1761.8|1762|1761.6|1762.6|1762|1761.8|1761.4|22000
1624455620000|2021-06-23 13:40:20|1762.2|1761.8|1761.8|1761.2|1762.2|1761.8|1761.8|1761.2|698
1624455630000|2021-06-23 13:40:30|1761.6|1761|1762.4|1762|1762.4|1762|1761.2|1761|4421
1624455640000|2021-06-23 13:40:40|1762.2|1761.8|1762.6|1762|1763.2|1762.8|1762|1761.6|9941
1624455650000|2021-06-23 13:40:50|1762.8|1762.2|1763.6|1763.2|1763.8|1763.6|1762.8|1762.2|4214
1624455660000|2021-06-23 13:41:00|1763.4|1763.4|1763|1762.4|1763.4|1763.4|1763|1762.4|1002
1624455670000|2021-06-23 13:41:10|1762.8|1762.2|1763.4|1763|1763.4|1763|1762.4|1762.2|1521
1624455680000|2021-06-23 13:41:20|1763|1762.8|1762.2|1762|1763.2|1763|1762.2|1761.8|4148
1624455690000|2021-06-23 13:41:30|1762|1761.8|1762.6|1762.2|1762.6|1762.2|1761.8|1761.6|2744
1624455700000|2021-06-23 13:41:40|1762.8|1762.4|1763.2|1762.6|1763.2|1762.6|1762.4|1762.2|1291
1624455710000|2021-06-23 13:41:50|1763.4|1762.8|1763.4|1763|1763.4|1763.2|1763.2|1762.8|767
1624455720000|2021-06-23 13:42:00|1763.2|1762.8|1763.6|1763.2|1763.8|1763.2|1763.2|1762.8|1555
1624455730000|2021-06-23 13:42:10|1763.8|1763.4|1764|1763.6|1764.6|1764.2|1763.6|1763.2|9019
1624455740000|2021-06-23 13:42:20|1764.2|1763.8|1763.8|1763.4|1764.2|1763.8|1763.8|1763.4|603
1624455750000|2021-06-23 13:42:30|1763.6|1763.6|1764|1763.4|1764|1763.6|1763.6|1763.4|201
1624455760000|2021-06-23 13:42:40|1764.2|1763.6|1764|1763.6|1764.6|1764.4|1763.8|1763.6|10396
1624455770000|2021-06-23 13:42:50|1763.8|1763.4|1764|1763.6|1764.2|1763.8|1763.8|1763.4|3488
1624455780000|2021-06-23 13:43:00|1764.2|1763.8|1765.6|1765.2|1765.8|1765.4|1764.2|1763.8|7937
1624455800000|2021-06-23 13:43:20|1765.4|1765|1765.2|1765|1765.4|1765.2|1764.6|1764.4|13808
1624455810000|2021-06-23 13:43:30|1765|1764.8|1764.8|1764.4|1765.2|1765|1764.6|1764.2|3140
1624455820000|2021-06-23 13:43:40|1765|1764.6|1765|1764.6|1765.8|1765.4|1764.6|1764.2|12533
1624455830000|2021-06-23 13:43:50|1764.6|1764.4|1764.6|1764.2|1764.8|1764.4|1764.6|1764.2|3712
1624455840000|2021-06-23 13:44:00|1764.4|1764|1763.4|1763|1764.4|1764.2|1763.4|1763|5082
1624455850000|2021-06-23 13:44:10|1763.2|1762.6|1762.8|1762.6|1763.2|1762.6|1762.6|1762|5740
1624455860000|2021-06-23 13:44:20|1762.6|1762.4|1763|1762.4|1763|1762.6|1762.6|1762|1280
1624455870000|2021-06-23 13:44:30|1763.2|1762.6|1763.6|1763|1763.8|1763.4|1763.2|1762.6|1748
1624455880000|2021-06-23 13:44:40|1763.8|1763.2|1764.4|1764|1764.8|1764.4|1763.8|1763|105492
1624455890000|2021-06-23 13:44:50|1764.2|1763.8|1764.6|1764|1764.6|1764.4|1764|1763.6|4271
1624455900000|2021-06-23 13:45:00|1764.8|1764.2|1764.6|1764|1765|1764.6|1764.6|1764|1485
1624455910000|2021-06-23 13:45:10|1764.4|1764.2|1765.2|1764.8|1765.2|1765|1764.4|1764|11187
1624455920000|2021-06-23 13:45:20|1765|1764.6|1765|1764.4|1765.2|1764.8|1764.6|1764.4|4912
1624455930000|2021-06-23 13:45:30|1764.8|1764.2|1764.8|1764.2|1765|1764.6|1764.2|1764|5979
1624455940000|2021-06-23 13:45:40|1764.6|1764|1764|1763.6|1764.6|1764.2|1763.8|1763.6|5680
1624455950000|2021-06-23 13:45:50|1764.2|1763.8|1763.6|1763.2|1764.2|1763.8|1763.4|1763|3771
1624455960000|2021-06-23 13:46:00|1763.4|1763|1763.2|1762.8|1763.4|1763.2|1763|1762.6|6813
1624455970000|2021-06-23 13:46:10|1763.6|1763|1763.4|1762.8|1763.6|1763.4|1763.4|1762.8|5734
1624455980000|2021-06-23 13:46:20|1763.6|1763|1764.2|1763.8|1764.2|1763.8|1763.6|1763|3449
1624455990000|2021-06-23 13:46:30|1764.4|1764|1764|1763.8|1764.4|1764.2|1763.8|1763.6|6277
1624456000000|2021-06-23 13:46:40|1764.2|1763.6|1764|1763.8|1764.6|1764.2|1763.8|1763.4|5955
1624456010000|2021-06-23 13:46:50|1763.8|1763.6|1764.4|1764|1764.8|1764.6|1763.8|1763.4|4824
1624456020000|2021-06-23 13:47:00|1764.2|1763.8|1764|1763.4|1764.4|1764|1763.8|1763.4|11838
1624456030000|2021-06-23 13:47:10|1764.2|1763.6|1763.4|1763|1764.4|1764|1763.2|1763|7337
1624456040000|2021-06-23 13:47:20|1763.6|1763.2|1763|1762.6|1763.8|1763.6|1762.8|1762.6|7916
1624456050000|2021-06-23 13:47:30|1763.2|1762.8|1763.4|1762.8|1763.6|1763.4|1762.8|1762.6|11701
1624456060000|2021-06-23 13:47:40|1763.2|1763|1763|1762.8|1763.2|1763|1763|1762.8|2516
1624456070000|2021-06-23 13:47:50|1763.2|1763|1764|1763.6|1764|1763.6|1763.2|1762.8|6594
1624456080000|2021-06-23 13:48:00|1764.2|1763.8|1763.8|1763.2|1764.2|1763.8|1763.8|1763.2|2271
1624456090000|2021-06-23 13:48:10|1763.4|1763.4|1763.8|1763.4|1763.8|1763.6|1763.4|1763.2|2235
1624456100000|2021-06-23 13:48:20|1763.6|1763.2|1763.6|1763.2|1763.8|1763.4|1763.2|1762.8|4748
1624456110000|2021-06-23 13:48:30|1763.8|1763.4|1763.2|1763|1763.8|1763.4|1763|1762.6|9428
1624456120000|2021-06-23 13:48:40|1763.6|1763.2|1764|1763.8|1764|1763.8|1763|1762.8|10871
1624456130000|2021-06-23 13:48:50|1764.2|1763.6|1764.2|1763.6|1764.2|1763.8|1763.8|1763.4|1000
1624456140000|2021-06-23 13:49:00|1764|1763.8|1763.4|1763|1764.2|1763.8|1763.2|1763|2831
1624456150000|2021-06-23 13:49:10|1763.2|1763.2|1763.6|1763.2|1763.6|1763.4|1763.2|1763|699
1624456160000|2021-06-23 13:49:20|1763.8|1763.4|1763.4|1763|1764|1763.8|1763|1762.8|22468
1624456170000|2021-06-23 13:49:30|1763.6|1763.2|1763.8|1763.4|1763.8|1763.4|1763.4|1763|1193
1624456180000|2021-06-23 13:49:40|1763.6|1763.2|1764.4|1764|1765|1764.8|1763.4|1763|23756
1624456190000|2021-06-23 13:49:50||1764.2||1764||1764.2||1764|1448
1624456200000|2021-06-23 13:50:00|1764.8|1764.2|1765.4|1765|1765.6|1765.2|1764.6|1764.2|33963
1624456210000|2021-06-23 13:50:10|1765.6|1765.2|1764.8|1764.6|1765.8|1765.6|1764.8|1764.2|28729
1624456220000|2021-06-23 13:50:20|1764.6|1764.4|1764.8|1764.4|1764.8|1764.4|1764.6|1763.8|633
1624456230000|2021-06-23 13:50:30|1765||1764.8||1765||1764.8||1232
1624456240000|2021-06-23 13:50:40|1764.6|1764.2|1765|1764.6|1765.4|1764.6|1764.4|1764|22890
1624456250000|2021-06-23 13:50:50|1765.2|1764.8|1765.2|1764.8|1765.4|1765.2|1765|1764.8|4715
1624456260000|2021-06-23 13:51:00|1765.4|1765|1765.6|1765.2|1765.6|1765.2|1765.2|1764.8|4022
1624456270000|2021-06-23 13:51:10|1765.4|1765|1765.2|1764.8|1765.4|1765|1764|1763.8|6937
1624456280000|2021-06-23 13:51:20|1765|1764.6|1764.6|1764.2|1765|1764.8|1764.6|1764|20847
1624456290000|2021-06-23 13:51:30|1764.8|1764.4|1765.2|1764.6|1765.2|1764.8|1764.6|1764.4|3986
1624456300000|2021-06-23 13:51:40|1765.4|1764.8|1765.2|1764.8|1765.4|1765|1765|1764.8|579
1624456310000|2021-06-23 13:51:50|1765|1765|1765.2|1764.8|1765.2|1765|1765|1764.8|1445
1624456320000|2021-06-23 13:52:00|1765.4|1765|1765.4|1765|1765.8|1765.4|1765.4|1765|3268
1624456330000|2021-06-23 13:52:10|1765.2|1764.8|1765.2|1765|1765.6|1765.2|1765|1764.8|3210
1624456340000|2021-06-23 13:52:20|1765.4|1764.8|1765.2|1764.8|1765.4|1765|1765|1764.8|750
1624456350000|2021-06-23 13:52:30|1765|1765|1765.4|1765|1765.4|1765|1765|1764.8|2935
1624456360000|2021-06-23 13:52:40|1765|1764.8|1765|1764.8|1765.4|1765.2|1764.8|1764.4|42343
1624456370000|2021-06-23 13:52:50|1765.2|1765|1765.2|1764.8|1765.2|1765|1765|1764.8|1868
1624456380000|2021-06-23 13:53:00|1765|1764.6|1765|1764.6|1765.2|1764.8|1764.8|1764.4|3977
1624456390000|2021-06-23 13:53:10|1764.8|1764.8|1765|1764.8|1765|1764.8|1764.8|1764.6|553
1624456400000|2021-06-23 13:53:20|1765.2|1765|1765.8|1765.4|1765.8|1765.6|1765|1764.8|8606
1624456410000|2021-06-23 13:53:30|1766|1765.6|1766|1765.8|1766.2|1765.8|1765.6|1765.4|25926
1624456420000|2021-06-23 13:53:40|1765.8|1765.6|1766|1765.6|1766|1765.8|1765.6|1765.4|885
1624456430000|2021-06-23 13:53:50|1765.8|1765.4|1765.8|1765.4|1765.8|1765.4|1765.8|1765.4|1000
1624456440000|2021-06-23 13:54:00|1766|1765.6|1766|1765.8|1766|1765.8|1766|1765.6|200
1624456450000|2021-06-23 13:54:10|1766.2|1766|1766.4|1766|1766.4|1766.2|1766|1766|29328
1624456460000|2021-06-23 13:54:20|1766.6|1766.2|1766.4|1766|1766.6|1766.2|1766.2|1766|1711
1624456470000|2021-06-23 13:54:30|1766.2|1766.2|1765.2|1764.8|1766.2|1766.2|1765|1764.6|8333
1624456480000|2021-06-23 13:54:40|1765.4|1765|1765|1764.8|1765.4|1765|1765|1764.6|1584
1624456490000|2021-06-23 13:54:50|1764.8|1764.4|1765|1764.6|1765|1764.6|1764.4|1764|1996
1624456500000|2021-06-23 13:55:00|1764.8|1764.2|1765.2|1764.6|1765.2|1764.8|1764.4|1764.2|10054
1624456510000|2021-06-23 13:55:10|1765|1764.8|1765.2|1764.8|1765.2|1765|1765|1764.4|25
1624456520000|2021-06-23 13:55:20|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.6|1764.2|1917
1624456530000|2021-06-23 13:55:30|1765|1764.6|1765|1764.6|1765.2|1765|1764.8|1764.6|2095
1624456540000|2021-06-23 13:55:40|1765.2|1764.8|1764.2|1764|1765.2|1764.8|1764|1763.8|2217
1624456550000|2021-06-23 13:55:50|1764.4|1764.2|1764|1763.6|1764.6|1764.4|1763.8|1763.4|4383
1624456560000|2021-06-23 13:56:00|1763.8|1763.4|1763.4|1763|1763.8|1763.6|1763.2|1763|4614
1624456570000|2021-06-23 13:56:10|1763.2|1762.8|1763.4|1763|1763.4|1763.2|1763|1762.8|1024
1624456580000|2021-06-23 13:56:20|1763.2|1762.8|1763.2|1762.8|1763.4|1763|1762.8|1762.4|1909
1624456590000|2021-06-23 13:56:30|1763|1763|1763.2|1762.8|1763.2|1763|1763|1762.8|280
1624456600000|2021-06-23 13:56:40|1763|1762.6|1761.6|1761.2|1763|1762.6|1761.6|1761.2|945
1624456610000|2021-06-23 13:56:50|1761.8|1761.4|1761.8|1761.6|1761.8|1761.6|1761.8|1761.4|2435
1624456620000|2021-06-23 13:57:00|1762|1761.8|1762.4|1761.8|1762.4|1762|1761.8|1761.6|3888
1624456630000|2021-06-23 13:57:10|1762.2|1762|1762.4|1762|1762.4|1762|1762.2|1762|0
1624456640000|2021-06-23 13:57:20|1762.2|1761.8|1761.2|1761|1762.2|1761.8|1761.2|1761|657
1624456650000|2021-06-23 13:57:30|1761|1760.8|1760.8|1760.4|1761|1760.8|1760.8|1760.4|560
1624456660000|2021-06-23 13:57:40|1761|1760.6|1761.2|1760.6|1761.4|1761.2|1761|1760.6|579
1624456670000|2021-06-23 13:57:50|1761|1760.4|1761|1760.4|1761|1760.6|1760.8|1760.4|0
1624456680000|2021-06-23 13:58:00|1760.8|1760.2|1760|1759.4|1760.8|1760.2|1759.8|1759.4|8132
1624456690000|2021-06-23 13:58:10|1759.8|1759.2|1759.4|1758.8|1760|1759.4|1759.4|1758.6|1402
1624456700000|2021-06-23 13:58:20|1759.2|1759|1760.2|1759.6|1760.2|1759.6|1759.2|1759|2273
1624456710000|2021-06-23 13:58:30|1760|1759.8|1760.4|1760|1760.4|1760|1760|1759.6|1994
1624456720000|2021-06-23 13:58:40|1760.6|1760.2|1760.4|1760|1760.6|1760.2|1760.4|1760|1064
1624456730000|2021-06-23 13:58:50|1760.2|1759.8|1760|1759.8|1760.4|1759.8|1760|1759.6|1850
1624456740000|2021-06-23 13:59:00|1760.2|1760|1760.4|1760|1760.4|1760|1759.6|1759.2|2603
1624456750000|2021-06-23 13:59:10|1760|1759.8|1759.2|1758.8|1760|1759.8|1759.2|1758.8|637
1624456770000|2021-06-23 13:59:30|1759|1758.6|1758.8|1758.4|1759|1758.8|1758.8|1758.2|397
1624456780000|2021-06-23 13:59:40|1758.6|1758.2|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|2560
1624456790000|2021-06-23 13:59:50|1759.2|1758.6|1758.8|1758|1759.6|1758.8|1758.4|1757.6|1906
1624456800000|2021-06-23 14:00:00|1758.6|1757.4|1757.8|1757.4|1758.6|1758.2|1757.4|1757|6161
1624456810000|2021-06-23 14:00:10|1757.6|1757.2|1756.4|1755.6|1757.6|1757.2|1756.4|1755.4|8696
1624456820000|2021-06-23 14:00:20|1756|1755.8|1756.4|1756|1756.4|1756|1756|1755.8|1400
1624456830000|2021-06-23 14:00:30|1756.6|1756.2|1756.8|1756.4|1757|1756.8|1756.4|1756|5701
1624456840000|2021-06-23 14:00:40|1757||1756.8||1757||1756.8||212
1624456850000|2021-06-23 14:00:50|1757|1756.2|1755.8|1755.2|1757|1756.2|1755.4|1755|1638
1624456860000|2021-06-23 14:01:00|1756|1755.4|1755.6|1755.2|1756|1755.6|1755.6|1755.2|209
1624456870000|2021-06-23 14:01:10|1755.4|1755|1754.6|1754|1755.4|1755|1754|1753.8|5893
1624456880000|2021-06-23 14:01:20|1754.4|1753.8|1753.6|1753|1754.4|1754|1753.6|1752.8|1269
1624456890000|2021-06-23 14:01:30|1753.4|1752.6|1753.6|1753|1753.6|1753.2|1753|1752.4|12857
1624456900000|2021-06-23 14:01:40|1753.4|1752.6|1753.4|1753|1753.6|1753|1753.4|1752.6|9094
1624456910000|2021-06-23 14:01:50|1753.2|1753.2|1753.8|1753.4|1754|1753.8|1753.2|1753|10521
1624456920000|2021-06-23 14:02:00|1753.6|1753.2|1754|1753.8|1754|1753.8|1753.4|1753|5830
1624456930000|2021-06-23 14:02:10|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.2|6269
1624456940000|2021-06-23 14:02:20|1754|1753.6|1753.2|1752.8|1754.6|1754.2|1753.2|1752.8|4766
1624456950000|2021-06-23 14:02:30|1753.4|1753|1754.2|1753.8|1754.6|1754.2|1752.8|1752.4|12657
1624456960000|2021-06-23 14:02:40|1754.4|1754|1754.4|1754.2|1754.8|1754.6|1754.2|1753.8|3447
1624456970000|2021-06-23 14:02:50|1754.2|1754|1754.2|1753.8|1754.8|1754.4|1754.2|1753.8|1240
1624456980000|2021-06-23 14:03:00|1754|1753.6|1754.4|1754|1754.4|1754|1753.8|1753.6|2646
1624456990000|2021-06-23 14:03:10|1754.6|1754.2|1755.4|1755|1755.6|1755.4|1754.4|1754.2|4174
1624457000000|2021-06-23 14:03:20|1755.2|1755.2|1755.2|1754.8|1755.2|1755.2|1755.2|1754.8|755
1624457010000|2021-06-23 14:03:30|1755.4|1755|1755.4|1755.2|1755.6|1755.4|1755.4|1755|417
1624457020000|2021-06-23 14:03:40|1755.6|1755.4|1756|1755.6|1756|1755.8|1755.6|1755.4|766
1624457030000|2021-06-23 14:03:50|1755.8|1755.4|1756|1755.6|1756|1755.8|1755.6|1755.4|1943
1624457040000|2021-06-23 14:04:00|1756.2|1755.8|1756.6|1756.2|1756.8|1756.6|1756.2|1755.8|1326
1624457050000|2021-06-23 14:04:10|1756.8|1756.4|1757|1756.6|1757|1756.8|1756.6|1756.4|2670
1624457060000|2021-06-23 14:04:20|1756.8|1756.8|1755.6|1755.2|1757|1756.8|1755.2|1755|7365
1624457070000|2021-06-23 14:04:30|1755.4|1755|1755.2|1754.8|1755.4|1755|1755|1754.6|1673
1624457080000|2021-06-23 14:04:40|1755.4|1755|1755.8|1755.6|1756|1755.6|1755.4|1755|3448
1624457090000|2021-06-23 14:04:50|1756|1755.8|1756.4|1755.8|1756.4|1756.2|1756|1755.8|1066
1624457100000|2021-06-23 14:05:00|1756.2|1756|1756.6|1756.2|1756.8|1756.4|1756.2|1755.8|2903
1624457110000|2021-06-23 14:05:10|1756.8|1756.4|1756.4|1756|1757.2|1756.8|1756.2|1756|6054
1624457120000|2021-06-23 14:05:20|1756.2|1755.8|1755|1754.8|1756.2|1755.8|1754.8|1754.4|5699
1624457130000|2021-06-23 14:05:30|1754.8|1754.6|1755.4|1755|1755.4|1755|1754.8|1754.6|3602
1624457140000|2021-06-23 14:05:40|1755.6|1755.2|1756|1755.6|1756|1755.8|1755.6|1755.2|4879
1624457150000|2021-06-23 14:05:50|1755.8|1755.4|1756.6|1756.2|1756.6|1756.2|1755.8|1755.4|1298
1624457160000|2021-06-23 14:06:00|1756.4|1756|1756|1755.6|1756.4|1756|1756|1755.6|1512
1624457170000|2021-06-23 14:06:10|1755.8|1755.8|1755.4|1755.2|1755.8|1755.8|1755.4|1755|631
1624457180000|2021-06-23 14:06:20|1755.2|1755|1755.6|1755|1755.6|1755.2|1755.2|1755|356
1624457190000|2021-06-23 14:06:30|1755.4|1755.2|1755.4|1755|1756|1755.8|1755.4|1755|355
1624457200000|2021-06-23 14:06:40|1755.6|1755.2|1755.6|1755.2|1755.8|1755.2|1755.6|1755|0
1624457210000|2021-06-23 14:06:50|1755.8|1755.4|1756.2|1755.8|1756.2|1756|1755.8|1755.4|1624
1624457220000|2021-06-23 14:07:00|1756.4|1756|1756.8|1756.4|1757|1756.8|1756.2|1755.8|4284
1624457230000|2021-06-23 14:07:10|1756.6|1756.6|1756.8|1756.6|1756.8|1756.6|1756.6|1756.6|887
1624457240000|2021-06-23 14:07:20|1756.6|1756.4|1757.6|1757.4|1757.6|1757.4|1756.6|1756.4|2355
1624457250000|2021-06-23 14:07:30|1757.4|1757.2|1757.8|1757.6|1757.8|1757.6|1757.4|1757.2|1311
1624457260000|2021-06-23 14:07:40|1757.6|1757.4|1757.4|1757|1757.8|1757.6|1756.8|1756.4|8355
1624457270000|2021-06-23 14:07:50|1757.2|1756.8|1757.2|1756.8|1757.4|1757|1757|1756.8|3303
1624457280000|2021-06-23 14:08:00|1757|1756.6|1757.2|1757|1757.8|1757.4|1756.8|1756.6|5038
1624457290000|2021-06-23 14:08:10|1757.4|1757.2|1758|1757.8|1758|1757.8|1757.4|1757.2|3674
1624457300000|2021-06-23 14:08:20|1757.8|1757.6|1757.8|1757.6|1757.8|1757.8|1757.8|1757.4|400
1624457310000|2021-06-23 14:08:30|1758|1757.4|1758|1757.6|1758|1757.8|1757.8|1757.4|2622
1624457320000|2021-06-23 14:08:40|1757.8|1757.4|1758.4|1758|1758.4|1758|1757.4|1757.2|3588
1624457330000|2021-06-23 14:08:50|1758.2|1757.8|1758.6|1758.2|1758.6|1758.4|1758.2|1757.8|716
1624457340000|2021-06-23 14:09:00|1758.4|1758|1757.8|1757.2|1758.4|1758|1757.4|1756.4|29891
1624457350000|2021-06-23 14:09:10|1757.6|1757.4|1757.8|1757.2|1757.8|1757.4|1757.2|1757|4875
1624457360000|2021-06-23 14:09:20|1757.6|1757.4|1757.2|1757|1757.6|1757.6|1757.2|1756.8|3174
1624457370000|2021-06-23 14:09:30|1757|1756.8|1757|1756.6|1757|1757|1756.8|1756.6|585
1624457380000|2021-06-23 14:09:40|1756.8|1756.8|1756.8|1756.6|1757|1756.8|1756.8|1756.6|310
1624457390000|2021-06-23 14:09:50|1756.6|1756.4|1757.6|1757.2|1757.6|1757.4|1756.6|1756.4|5149
1624457400000|2021-06-23 14:10:00|1757.4|1757|1757.8|1757.4|1757.8|1757.4|1757|1756.6|815
1624457410000|2021-06-23 14:10:10|1757.6|1757.2|1757.8|1757.4|1758|1757.6|1757.4|1757|2557
1624457420000|2021-06-23 14:10:20|1757.6|1757.6|1757.4|1757|1757.8|1757.6|1757.2|1757|1149
1624457430000|2021-06-23 14:10:30|1757.6|1757.2|1757.8|1757.2|1758|1757.6|1757.4|1757.2|6708
1624457440000|2021-06-23 14:10:40|1757.6|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|0
1624457450000|2021-06-23 14:10:50|1757.8|1757|1757.2|1756.8|1757.8|1757|1757.2|1756.8|426
1624457460000|2021-06-23 14:11:00|1757|1756.6|1757.4|1757|1757.6|1757.2|1756.8|1756.6|4370
1624457470000|2021-06-23 14:11:10|1757.2|1757.2|1757.2|1757|1757.2|1757.2|1757.2|1757|310
1624457480000|2021-06-23 14:11:20|1757.4|1757.2|1758|1757.6|1758|1757.6|1757.4|1757.2|1881
1624457490000|2021-06-23 14:11:30|1757.8|1757.8|1758.2|1758|1758.4|1758|1757.8|1757.8|2110
1624457500000|2021-06-23 14:11:40|1758|1757.8|1757.6|1757.2|1758|1757.8|1757.6|1757.2|4660
1624457510000|2021-06-23 14:11:50|1757.4|1757.4|1757.6|1757.4|1757.8|1757.4|1757.4|1757.2|67
1624457520000|2021-06-23 14:12:00|1757.4|1757.2|1757.8|1757.4|1757.8|1757.4|1757.4|1757|2626
1624457530000|2021-06-23 14:12:10|1758|1757.6|1757.8|1757.4|1758|1757.8|1757.6|1757.4|2169
1624457540000|2021-06-23 14:12:20|1757.6|1757.2|1757.6|1757.4|1757.8|1757.4|1757.2|1757|7315
1624457550000|2021-06-23 14:12:30|1757.8||1757.8||1757.8||1757.8||0
1624457560000|2021-06-23 14:12:40|1757.6|1757.2|1757.6|1757.2|1758|1757.6|1757.4|1757|17586
1624457570000|2021-06-23 14:12:50|1757.8|1757.4|1758.4|1758|1758.4|1758.2|1757.8|1757.4|1972
1624457580000|2021-06-23 14:13:00|1758.2|1758.2|1758|1757.8|1758.6|1758.2|1758|1757.6|322
1624457590000|2021-06-23 14:13:10|1758.2||1758.2||1758.2||1758.2||0
1624457600000|2021-06-23 14:13:20|1758.4|1758|1758.2|1757.8|1758.4|1758|1758|1757.8|5984
1624457610000|2021-06-23 14:13:30|1758|1757.6|1758.2|1757.8|1758.2|1758|1757.8|1757.6|3983
1624457620000|2021-06-23 14:13:40|1758.4|1758|1759|1758.6|1759|1758.8|1758.4|1758|4229
1624457630000|2021-06-23 14:13:50|1758.8|1758.4|1758.6|1758.4|1758.8|1758.4|1758.2|1758|4221
1624457640000|2021-06-23 14:14:00|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1758|1757.8|1484
1624457650000|2021-06-23 14:14:10|1758.2|1758|1758.6|1758|1758.6|1758.2|1758.2|1758|0
1624457660000|2021-06-23 14:14:20|1758.4|1757.8|1758.8|1758.4|1758.8|1758.4|1758|1757.8|610
1624457670000|2021-06-23 14:14:30|1758.6|1758.6|1758.8|1758.4|1758.8|1758.6|1758.6|1758.4|797
1624457680000|2021-06-23 14:14:40||1758.6||1758.6||1758.6||1758.6|0
1624457690000|2021-06-23 14:14:50|1759|1758.8|1758.6|1758.2|1759.2|1759|1758.4|1758.2|8801
1624457700000|2021-06-23 14:15:00|1758.4|1758.4|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|2101
1624457710000|2021-06-23 14:15:10|1758.4|1758|1757.6|1757.2|1758.4|1758|1757.6|1757.2|3943
1624457720000|2021-06-23 14:15:20|1757.4|1757.4|1756.8|1756.6|1757.6|1757.4|1756.8|1756.4|9647
1624457730000|2021-06-23 14:15:30|1756.6|1756.4|1756.2|1755.8|1756.8|1756.6|1756.2|1755.8|3102
1624457740000|2021-06-23 14:15:40|1756|1756|1756.2|1755.8|1756.2|1756|1755.8|1755.6|1844
1624457750000|2021-06-23 14:15:50|1756|1755.2|1755.2|1754.8|1756.2|1755.4|1755|1754.4|20005
1624457760000|2021-06-23 14:16:00|1755.4|1755|1754.8|1754.2|1755.4|1755|1754.2|1754|5701
1624457770000|2021-06-23 14:16:10|1754.6|1754|1754.2|1754|1754.6|1754|1753.8|1753.4|200490
1624457780000|2021-06-23 14:16:20|1754.4|1754.2|1754.6|1754.2|1754.8|1754.2|1754.2|1754.2|2315
1624457790000|2021-06-23 14:16:30|1754.8|1754.4|1755|1754.6|1755.2|1754.8|1754.6|1754.4|1457
1624457800000|2021-06-23 14:16:40|1754.8|1754.4|1755.2|1754.8|1755.2|1755|1754.8|1754.4|3277
1624457810000|2021-06-23 14:16:50|1755|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|439
1624457820000|2021-06-23 14:17:00|1755|1754.6|1755.4|1755|1755.6|1755.2|1755|1754.6|4658
1624457830000|2021-06-23 14:17:10|1755.6|1755.2|1756.2|1755.8|1756.2|1755.8|1755.4|1755.2|799
1624457840000|2021-06-23 14:17:20|1756|1755.6|1756.4|1756|1756.4|1756|1755.8|1755.6|642
1624457850000|2021-06-23 14:17:30|1756.2|1756.2|1756.6|1756.2|1756.6|1756.4|1756.2|1756.2|320
1624457860000|2021-06-23 14:17:40|1756.8|1756.4|1757|1756.6|1757|1756.8|1756.8|1756.2|1427
1624457870000|2021-06-23 14:17:50|1756.6|1756.4|1756|1755.6|1756.6|1756.4|1756|1755.6|3278
1624457880000|2021-06-23 14:18:00|1756.2|1755.8|1756|1755.8|1756.2|1756|1756|1755.8|237
1624457890000|2021-06-23 14:18:10|1756.2|1755.6|1756.4|1756|1756.4|1756.2|1755.8|1755.4|1262
1624457900000|2021-06-23 14:18:20|1756.2|1755.4|1756|1755.6|1756.2|1756|1755.8|1755.4|43919
1624457910000|2021-06-23 14:18:30|1755.8|1755.4|1756.6|1756.4|1756.6|1756.4|1755.6|1755.4|5387
1624457920000|2021-06-23 14:18:40|1756.8|1756.6|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|1216
1624457930000|2021-06-23 14:18:50|1756.6|1756|1756.4|1756|1756.6|1756.4|1756.4|1756|3568
1624457950000|2021-06-23 14:19:10|1756.2||1756.2||1756.2||1756.2||0
1624457960000|2021-06-23 14:19:20|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1756.2|1756.2|903
1624457970000|2021-06-23 14:19:30|1756.2|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|819
1624457980000|2021-06-23 14:19:40|1756.2|1756|1756.4|1756|1756.4|1756|1756.2|1756|2645
1624457990000|2021-06-23 14:19:50|1756.2|1756.2|1756.8|1756.4|1756.8|1756.6|1756.2|1756.2|3192
1624458000000|2021-06-23 14:20:00|1756.6|1756.2|1756.2|1755.8|1756.6|1756.2|1756|1755.8|4200
1624458010000|2021-06-23 14:20:10|1756|1755.6|1755.6|1755.4|1756|1755.6|1755.4|1755.2|9259
1624458020000|2021-06-23 14:20:20|1755.8|1755.6|1756.4|1756|1756.4|1756.2|1755.8|1755.6|4961
1624458030000|2021-06-23 14:20:30|1756.2|1755.8|1755.6|1755.4|1756.4|1755.8|1755.6|1755.4|3581
1624458040000|2021-06-23 14:20:40|1755.4|1755.2|1756|1755.8|1756.2|1756|1755.4|1755.2|8005
1624458050000|2021-06-23 14:20:50|1756.2|1756|1756.2|1755.8|1756.6|1756.2|1755.8|1755.6|10280
1624458060000|2021-06-23 14:21:00|1756|1756|1757|1756.8|1757|1756.8|1756|1755.8|4691
1624458070000|2021-06-23 14:21:10|1757.2|1757|1757.2|1757|1757.4|1757|1757.2|1757|1060
1624458080000|2021-06-23 14:21:20|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|277
1624458090000|2021-06-23 14:21:30|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.6|1756.4|3710
1624458100000|2021-06-23 14:21:40|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.6|380
1624458110000|2021-06-23 14:21:50|1757.2|1756.8|1757.6|1757.4|1757.6|1757.4|1757.2|1756.8|6466
1624458120000|2021-06-23 14:22:00|1757.4|1757.2|1757|1756.8|1757.4|1757.2|1757|1756.6|2705
1624458130000|2021-06-23 14:22:10|1756.8|1756.6|1756.8|1756.6|1757.2|1757|1756.8|1756.6|9631
1624458140000|2021-06-23 14:22:20|1756.6|1756.4|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|9866
1624458150000|2021-06-23 14:22:30||1756.4||1756.4||1756.4||1756.4|847
1624458160000|2021-06-23 14:22:40|1756.8|1756.6|1756.8|1756.4|1757|1756.8|1756.8|1756.4|4697
1624458170000|2021-06-23 14:22:50|1757|1756.6|1757|1756.6|1757|1756.6|1757|1756.4|1053
1624458180000|2021-06-23 14:23:00|1756.8|1756.4|1756.2|1755.8|1756.8|1756.4|1756|1755.8|8139
1624458190000|2021-06-23 14:23:10|1756|1756|1756.8|1756.6|1756.8|1756.6|1756|1755.8|23578
1624458200000|2021-06-23 14:23:20|1757|1756.4|1756.4|1756|1757|1756.6|1756.4|1756|10071
1624458210000|2021-06-23 14:23:30|1756.6|1756.2|1756.6|1756.2|1756.6|1756.2|1756.6|1756.2|0
1624458220000|2021-06-23 14:23:40|1756.4|1756|1757|1756.8|1757|1756.8|1756.2|1756|5912
1624458230000|2021-06-23 14:23:50|1756.8|1756.6|1757.4|1757|1757.6|1757.2|1756.8|1756.6|8552
1624458240000|2021-06-23 14:24:00|1757.6|1757.2|1757.8|1757.4|1758|1757.6|1757.6|1757.2|1435
1624458250000|2021-06-23 14:24:10|1758|1757.6|1758.4|1758|1758.4|1758|1758|1757.6|5439
1624458260000|2021-06-23 14:24:20|1758.6|1758.2|1758.6|1758.4|1758.8|1758.6|1758.6|1758.2|3820
1624458270000|2021-06-23 14:24:30|1758.4|1758.2|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|1766
1624458280000|2021-06-23 14:24:40|1758.8|1758.4|1758.6|1758.4|1758.8|1758.6|1758.6|1758.2|699
1624458290000|2021-06-23 14:24:50|1758.4|1758.2|1758.2|1758|1758.4|1758.2|1758|1757.8|2795
1624458300000|2021-06-23 14:25:00|1758|1757.8|1757.4|1757.2|1758.2|1757.8|1757.2|1757|13257
1624458310000|2021-06-23 14:25:10|1757.6|1757.4|1757.2|1757|1757.8|1757.4|1757|1756.8|5538
1624458320000|2021-06-23 14:25:20|1757.4|1757.2|1758.2|1758|1758.2|1758|1757.4|1757|4620
1624458330000|2021-06-23 14:25:30|1758.4|1757.8|1757.8|1757.4|1758.4|1758.2|1757.6|1757.4|3719
1624458340000|2021-06-23 14:25:40|1757.6|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|4026
1624458350000|2021-06-23 14:25:50|1757.4|1756.8|1757.2|1756.8|1757.4|1757|1757|1756.6|11102
1624458360000|2021-06-23 14:26:00|1757|1757|1757.6|1757.2|1757.6|1757.4|1757|1757|2713
1624458370000|2021-06-23 14:26:10|1757.4|1757|1757|1756.8|1757.4|1757.2|1756.8|1756.6|2864
1624458380000|2021-06-23 14:26:20|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.4|4198
1624458390000|2021-06-23 14:26:30|1756.8|1756.8|1756.4|1756.2|1757|1756.8|1756.4|1756|2216
1624458400000|2021-06-23 14:26:40|1756.2|1756|1756.4|1756.2|1756.6|1756.2|1756.2|1756|15183
1624458410000|2021-06-23 14:26:50|1756.6|1756.4|1757|1756.8|1757|1756.8|1756.6|1756.4|3609
1624458420000|2021-06-23 14:27:00|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.2|2472
1624458430000|2021-06-23 14:27:10|1756.8|1756.6|1756.6|1756.2|1757.2|1757|1756.4|1756.2|4953
1624458440000|2021-06-23 14:27:20|1756.4||1756.4||1756.4||1756.4||0
1624458450000|2021-06-23 14:27:30|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|0
1624458460000|2021-06-23 14:27:40|1756.6|1756.2|1756.4|1756.2|1756.8|1756.6|1756|1755.8|2757
1624458470000|2021-06-23 14:27:50|1756.6|1756.4|1756.8|1756.4|1757|1756.6|1756.4|1756.4|2762
1624458480000|2021-06-23 14:28:00|1756.6|1756.2|1757.2|1756.8|1757.2|1756.8|1756.6|1756.2|1447
1624458500000|2021-06-23 14:28:20|1757|1756.6|1756.4|1756.2|1757|1756.8|1756.4|1756.2|12471
1624458510000|2021-06-23 14:28:30|1756.6|1756.4|1757|1756.6|1757|1756.6|1756.6|1756.4|4074
1624458520000|2021-06-23 14:28:40|1756.8||1757||1757||1756.8||1000
1624458530000|2021-06-23 14:28:50|1756.8|1756.8|1757|1756.8|1757|1756.8|1756.8|1756.6|4082
1624458540000|2021-06-23 14:29:00|1756.8|1756.6|1756.8|1756.6|1757|1756.6|1756.8|1756.6|1228
1624458550000|2021-06-23 14:29:10|1757|1756.8|1757|1756.6|1757.2|1756.8|1757|1756.6|3118
1624458560000|2021-06-23 14:29:20|1757.2|1756.8|1756.6|1756.4|1757.2|1757|1756.4|1755.8|18185
1624458570000|2021-06-23 14:29:30|1756.4|1756.2|1756.8|1756.6|1756.8|1756.6|1756.4|1756|2567
1624458580000|2021-06-23 14:29:40|1757|1756.4|1756.8|1756.6|1757|1756.6|1756.6|1756.4|2713
1624458590000|2021-06-23 14:29:50|1757|1756.8|1756.8|1756.6|1757|1756.8|1756.8|1756.6|8072
1624458600000|2021-06-23 14:30:00|1757|1756.8|1758.4|1758.2|1758.6|1758.4|1757|1756.8|18767
1624458610000|2021-06-23 14:30:10|1758.6|1758.4|1758.8|1758.4|1759.2|1759|1758.6|1758.2|8319
1624458620000|2021-06-23 14:30:20|1759|1758.6|1758.6|1758.2|1759|1758.6|1758.2|1758|5883
1624458630000|2021-06-23 14:30:30|1758.4|1757.6|1758.4|1758.2|1758.6|1758.2|1758|1757.6|10367
1624458640000|2021-06-23 14:30:40|1758.6||1758.4||1758.6||1758.4||14
1624458650000|2021-06-23 14:30:50|1758.6|1758.4|1758|1757.6|1758.8|1758.4|1757.8|1757.4|16159
1624458660000|2021-06-23 14:31:00|1758.2|1757.8|1759.4|1759|1759.4|1759|1758|1757.8|12889
1624458670000|2021-06-23 14:31:10|1759.2|1758.8|1759|1758.8|1759.2|1759|1758.8|1758.6|998
1624458680000|2021-06-23 14:31:20|1759.2|1758.6|1759.2|1758.8|1759.2|1758.8|1759|1758.6|313
1624458690000|2021-06-23 14:31:30|1759|1758.6|1759|1758.6|1759.2|1758.6|1758.6|1758.2|4871
1624458700000|2021-06-23 14:31:40|1758.6|1758.4|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|1637
1624458710000|2021-06-23 14:31:50|1758.8|1758.4|1758.6|1758.2|1758.8|1758.6|1758.6|1758.2|2319
1624458720000|2021-06-23 14:32:00|1758.8|1758.4|1759.4|1759|1759.4|1759.2|1758.8|1758.4|3571
1624458730000|2021-06-23 14:32:10|1759.2|1759.2|1759.4|1758.8|1759.6|1759.4|1759|1758.8|1837
1624458740000|2021-06-23 14:32:20|1759.2|1758.6|1759.4|1759|1759.4|1759.2|1758.8|1758.6|0
1624458750000|2021-06-23 14:32:30|1759.2|1758.8|1758.8|1758.6|1759.2|1758.8|1758.8|1758.2|8220
1624458760000|2021-06-23 14:32:40|1758.6|1758.4|1758.4|1758|1758.8|1758.6|1758.2|1758|5346
1624458770000|2021-06-23 14:32:50|1758.2|1757.8|1758.2|1758|1758.4|1758|1758|1757.8|1425
1624458790000|2021-06-23 14:33:10|1758|1757.8|1757|1756.8|1758|1757.8|1757|1756.6|6735
1624458800000|2021-06-23 14:33:20|1756.8|1756.6|1755.8|1755.6|1756.8|1756.6|1755.8|1755.6|14220
1624458810000|2021-06-23 14:33:30|1756|1755.8|1756.2|1755.8|1756.2|1756|1756|1755.6|0
1624458820000|2021-06-23 14:33:40|1756|1755.6|1756.2|1755.8|1756.2|1755.8|1755.8|1755.6|600
1624458830000|2021-06-23 14:33:50|1756.4|1756|1757.4|1757.2|1757.4|1757.2|1756.2|1755.8|7197
1624458840000|2021-06-23 14:34:00|1757.2|1757|1756.8|1756.4|1757.2|1757|1756.6|1756.4|2396
1624458850000|2021-06-23 14:34:10|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.4|1756|342
1624458860000|2021-06-23 14:34:20|1756.6|1756.2|1756|1755.6|1756.8|1756.4|1756|1755.6|970
1624458870000|2021-06-23 14:34:30|1755.8|1755.4|1755|1754.6|1755.8|1755.6|1754.8|1754.6|2234
1624458880000|2021-06-23 14:34:40|1755.2|1754.8|1755|1754.8|1755.4|1755|1754.6|1754.4|1013
1624458890000|2021-06-23 14:34:50|1755.2|1755|1755.2|1754.8|1755.4|1755|1754.6|1754.2|25417
1624458900000|2021-06-23 14:35:00|1755|1755|1756|1755.8|1756.2|1756|1755|1754.8|7101
1624458910000|2021-06-23 14:35:10|1755.8|1755.6|1755.2|1754.8|1755.8|1755.6|1754.6|1754.4|15202
1624458920000|2021-06-23 14:35:20|1755.4|1755|1755.2|1754.8|1755.4|1755.2|1754.8|1754.6|18586
1624458930000|2021-06-23 14:35:30|1755|1755|1755.2|1754.8|1755.2|1755|1754.8|1754.6|18270
1624458940000|2021-06-23 14:35:40|1755|1754.6|1755.2|1754.8|1755.2|1755|1754.8|1754.4|10306
1624458950000|2021-06-23 14:35:50|1755.4|1755|1755.2|1754.8|1755.4|1755.2|1755|1754.8|5149
1624458960000|2021-06-23 14:36:00|1755|1754.6|1755.2|1755|1755.8|1755.6|1754.8|1754.4|53140
1624458970000|2021-06-23 14:36:10|1755.4|1755.2|1755.2|1755|1755.6|1755.2|1755.2|1755|1957
1624458980000|2021-06-23 14:36:20|1755|1754.8|1755.4|1754.8|1755.4|1755|1755|1754.8|1938
1624458990000|2021-06-23 14:36:30|1755.2|1755|1755.2|1754.8|1755.4|1755|1754.8|1754.6|5408
1624459000000|2021-06-23 14:36:40|1755|1755|1755.4|1755.2|1755.4|1755.2|1755|1755|1822
1624459010000|2021-06-23 14:36:50|1755.6|1755.4|1755.8|1755.4|1756|1755.6|1755.6|1755.2|1922
1624459020000|2021-06-23 14:37:00|1755.6|1755.6|1755.8|1755.6|1756|1755.8|1755.6|1755.4|8056
1624459030000|2021-06-23 14:37:10|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.6|1119
1624459040000|2021-06-23 14:37:20|1756.2|1756|1756|1755.6|1756.4|1756.2|1755.8|1755.6|1649
1624459050000|2021-06-23 14:37:30|1755.8|1755.8|1756|1755.8|1756.2|1755.8|1755.8|1755.6|2455
1624459060000|2021-06-23 14:37:40|1755.8|1755.6|1756.2|1755.8|1756.2|1755.8|1755.8|1755.6|1475
1624459070000|2021-06-23 14:37:50|1756|1756|1756.4|1756.2|1756.6|1756.4|1756|1756|806
1624459080000|2021-06-23 14:38:00|1756.2|1756|1756.8|1756.4|1757|1756.6|1756.2|1756|4099
1624459090000|2021-06-23 14:38:10|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.8|1756.4|1339
1624459100000|2021-06-23 14:38:20|1756.6|1756.2|1756|1755.8|1756.8|1756.2|1756|1755.8|1167
1624459110000|2021-06-23 14:38:30|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|1161
1624459120000|2021-06-23 14:38:40|1755.8|1755.6|1755.4|1755.2|1755.8|1755.6|1755.2|1755|4850
1624459130000|2021-06-23 14:38:50|1755.6|1755|1755.2|1754.8|1755.6|1755|1755|1754.8|2547
1624459140000|2021-06-23 14:39:00|1755|1755|1755.6|1755.2|1755.6|1755.2|1755|1754.8|3061
1624459150000|2021-06-23 14:39:10|1755.4|1755|1755.2|1754.8|1755.4|1755|1755.2|1754.8|779
1624459160000|2021-06-23 14:39:20|1755.4|1755|1755.2|1754.8|1755.4|1755.2|1755|1754.8|3884
1624459170000|2021-06-23 14:39:30|1755|1754.6|1754.8|1754.4|1755.2|1754.8|1754.8|1754.4|9683
1624459180000|2021-06-23 14:39:40|1754.6|1754.2|1754.2|1754|1754.6|1754.2|1754.2|1753.8|962
1624459190000|2021-06-23 14:39:50|1754.4|1753.8|1754|1753.8|1754.4|1753.8|1754|1753.6|200
1624459200000|2021-06-23 14:40:00|1754.2|1754|1754.2|1754|1754.2|1754|1753.8|1753.6|4656
1624459210000|2021-06-23 14:40:10|1754.4|1753.8|1754.4|1754|1754.6|1754.4|1754|1753.8|1140
1624459220000|2021-06-23 14:40:20|1754.2|1753.8|1754.6|1754.2|1754.6|1754.4|1754|1753.8|406
1624459230000|2021-06-23 14:40:30|1754.4|1754|1754|1753.8|1754.4|1754.2|1754|1753.6|372
1624459240000|2021-06-23 14:40:40|1754.2|1753.6|1754.2|1754|1754.4|1754|1754.2|1753.6|200
1624459250000|2021-06-23 14:40:50|1754|1753.8|1754|1753.8|1754.2|1754|1754|1753.8|948
1624459260000|2021-06-23 14:41:00|1754.2|1754|1754.6|1754.2|1754.8|1754.6|1754|1753.8|3697
1624459270000|2021-06-23 14:41:10|1754.4|1754|1754|1753.8|1754.4|1754|1754|1753.8|472
1624459280000|2021-06-23 14:41:20|1753.8|1753.6|1753.6|1753.4|1754.2|1753.8|1753.4|1753.2|1554
1624459290000|2021-06-23 14:41:30|1753.8|1753.6|1753.4|1753.2|1753.8|1753.6|1753.4|1753.2|2018
1624459300000|2021-06-23 14:41:40|1753.6|1753.4|1753.8|1753.6|1754|1753.8|1753.6|1753.4|827
1624459310000|2021-06-23 14:41:50|1754|1753.8|1753|1752.8|1754|1753.8|1753|1752.8|15950
1624459320000|2021-06-23 14:42:00|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1024
1624459330000|2021-06-23 14:42:10|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|1716
1624459340000|2021-06-23 14:42:20|1752.8|1752.6|1753|1752.8|1753.2|1753|1752.8|1752.4|13775
1624459350000|2021-06-23 14:42:30|1752.8|1752.6|1753.2|1752.8|1753.4|1753.2|1752.8|1752.6|8107
1624459360000|2021-06-23 14:42:40|1753||1753||1753||1753||0
1624459370000|2021-06-23 14:42:50|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|1364
1624459380000|2021-06-23 14:43:00|1752.4|1752.2|1752.6|1752.2|1752.6|1752.4|1751.8|1751.6|13293
1624459390000|2021-06-23 14:43:10|1752.4|1752|1752.2|1752|1752.4|1752.2|1752.2|1751.8|1437
1624459400000|2021-06-23 14:43:20|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|952
1624459410000|2021-06-23 14:43:30|1752.4|1752.2|1752.4|1752.2|1752.8|1752.6|1752.4|1752.2|2792
1624459420000|2021-06-23 14:43:40|1752.6|1752.4|1753.4|1753|1753.4|1753|1752.6|1752.4|864
1624459430000|2021-06-23 14:43:50||1753.2||1753.2||1753.2||1753.2|0
1624459440000|2021-06-23 14:44:00|1753.6|1753.4|1752.8|1752.6|1753.6|1753.4|1752.8|1752.6|2289
1624459450000|2021-06-23 14:44:10|1753|1752.8|1752.4|1752|1753|1752.8|1752.4|1752|716
1624459460000|2021-06-23 14:44:20|1752.6|1752.2|1752.8|1752.4|1752.8|1752.6|1752.6|1752.2|4032
1624459470000|2021-06-23 14:44:30|1752.6|1752.6|1752.8|1752.6|1753|1752.6|1752.6|1752.4|0
1624459480000|2021-06-23 14:44:40|1753|1752.8|1753.2|1752.8|1753.4|1753.2|1753|1752.8|4376
1624459490000|2021-06-23 14:44:50||1753||1753||1753||1753|0
1624459500000|2021-06-23 14:45:00|1753.4|1752.8|1752.6|1752.4|1753.4|1753|1752.4|1752.2|4802
1624459510000|2021-06-23 14:45:10|1752.4|1752.2|1752.8|1752.4|1752.8|1752.6|1752.4|1752.2|2534
1624459520000|2021-06-23 14:45:20|1752.6|1752.2|1752.6|1752.4|1752.8|1752.4|1752.6|1752.2|1068
1624459530000|2021-06-23 14:45:30|1752.4|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752.2|1159
1624459540000|2021-06-23 14:45:40|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|2429
1624459550000|2021-06-23 14:45:50|1752.6|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.4|1010
1624459560000|2021-06-23 14:46:00|1752.8|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|0
1624459570000|2021-06-23 14:46:10|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|917
1624459580000|2021-06-23 14:46:20|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|649
1624459590000|2021-06-23 14:46:30|1752.6|1752.4|1752.2|1752|1752.6|1752.4|1752.2|1752|2858
1624459600000|2021-06-23 14:46:40|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.2|1752|2912
1624459610000|2021-06-23 14:46:50|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|630
1624459620000|2021-06-23 14:47:00|1752.2|1751.8|1751.8|1751.6|1752.2|1751.8|1751.8|1751.6|2112
1624459630000|2021-06-23 14:47:10|1752|1751.8|1752.4|1752.2|1752.4|1752.2|1751.8|1751.6|9335
1624459640000|2021-06-23 14:47:20|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|0
1624459650000|2021-06-23 14:47:30|1752.8|1752.4|1752.6|1752.2|1752.8|1752.4|1752.4|1752.2|4756
1624459660000|2021-06-23 14:47:40|1752.4|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|700
1624459670000|2021-06-23 14:47:50|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|2378
1624459680000|2021-06-23 14:48:00|1752.4|1752.2|1752.6|1752.2|1752.6|1752.2|1752.2|1752|2180
1624459690000|2021-06-23 14:48:10|1752.4|1752.4|1752.2|1752|1752.6|1752.4|1752.2|1752|1506
1624459700000|2021-06-23 14:48:20|1752.4|1751.8|1751.6|1751.4|1752.4|1751.8|1751.6|1751.4|5346
1624459710000|2021-06-23 14:48:30|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.6|520
1624459720000|2021-06-23 14:48:40|1752|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.6|869
1624459740000|2021-06-23 14:49:00|1751.8|1751.8|1751.6|1751.4|1751.8|1751.8|1751.6|1751.2|16802
1624459750000|2021-06-23 14:49:10|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|3384
1624459760000|2021-06-23 14:49:20|1751.6|1751.4|1751.2|1751|1751.6|1751.4|1751.2|1751|2950
1624459770000|2021-06-23 14:49:30|1751|1750.8|1751.2|1751|1751.2|1751|1750.8|1750.6|2670
1624459780000|2021-06-23 14:49:40|1751|1750.8|1751|1750.8|1751.2|1751|1751|1750.6|9036
1624459790000|2021-06-23 14:49:50|1750.8|1750.6|1750.4|1750.2|1750.8|1750.6|1750.2|1750|7146
1624459800000|2021-06-23 14:50:00|1750.2|1750|1748.6|1748.2|1750.2|1750|1748.4|1748.2|30784
1624459810000|2021-06-23 14:50:10|1748.4|1748|1748.2|1748|1748.4|1748.2|1748.2|1748|678
1624459820000|2021-06-23 14:50:20|1748|1747.8|1748|1747.8|1748.2|1748|1747.8|1747.6|2453
1624459830000|2021-06-23 14:50:30|1748.2|1748|1747.8|1747.6|1748.2|1748|1747.4|1747.2|5475
1624459840000|2021-06-23 14:50:40|1748|1747.8|1748|1747.8|1748.2|1748|1747.6|1747.4|5969
1624459850000|2021-06-23 14:50:50|1748.2|1748|1747.8|1747.4|1748.2|1748|1747.6|1747.2|6527
1624459860000|2021-06-23 14:51:00|1747.6|1747.6|1747.4|1747.2|1747.6|1747.6|1747.4|1747.2|2528
1624459870000|2021-06-23 14:51:10|1747.6|1747.4|1746.6|1746.4|1747.6|1747.4|1746.6|1746.4|13556
1624459880000|2021-06-23 14:51:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746|1745.8|7556
1624459890000|2021-06-23 14:51:30|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1745.8|1863
1624459900000|2021-06-23 14:51:40|1746.6|1746.4|1746|1745.8|1746.6|1746.4|1746|1745.8|8428
1624459910000|2021-06-23 14:51:50|1745.8|1745.4|1745.6|1745.2|1745.8|1745.6|1745.4|1745|5881
1624459920000|2021-06-23 14:52:00|1745.8|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|2308
1624459930000|2021-06-23 14:52:10|1746|1745.8|1746.4|1746.2|1746.6|1746.4|1746|1745.8|5715
1624459940000|2021-06-23 14:52:20|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.4|1746.2|0
1624459950000|2021-06-23 14:52:30|1746.8|1746.6|1746.4|1746.2|1746.8|1746.6|1746.4|1746.2|2244
1624459960000|2021-06-23 14:52:40|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|1520
1624459970000|2021-06-23 14:52:50|1747|1746.6|1747.2|1747|1747.4|1747.2|1747|1746.6|4254
1624459980000|2021-06-23 14:53:00|1747|1746.8|1747.2|1747|1747.4|1747.2|1747|1746.8|1652
1624459990000|2021-06-23 14:53:10|1747|1746.8|1747.4|1747|1747.4|1747|1747|1746.8|2441
1624460000000|2021-06-23 14:53:20|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747|3053
1624460010000|2021-06-23 14:53:30|1747.4|1747.4|1747.6|1747.2|1747.6|1747.4|1747|1746.8|3067
1624460020000|2021-06-23 14:53:40|1747.4|1747|1746.8|1746.4|1747.4|1747|1746.4|1746.2|3987
1624460030000|2021-06-23 14:53:50|1747|1746.6|1746.4|1746.2|1747|1746.8|1746.2|1746|10340
1624460040000|2021-06-23 14:54:00|1746.2|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|2776
1624460050000|2021-06-23 14:54:10|1746.4|1746|1746.2|1745.8|1746.6|1746.2|1746|1745.8|8279
1624460060000|2021-06-23 14:54:20|1746|1746|1746.6|1746.4|1747|1746.6|1746|1746|20058
1624460070000|2021-06-23 14:54:30|1746.4|1746.2|1747.2|1747|1747.4|1747|1746.4|1746.2|2176
1624460080000|2021-06-23 14:54:40|1747.4|1747.2|1747.2|1747|1747.6|1747.4|1747|1746.8|13950
1624460090000|2021-06-23 14:54:50|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.2|1747|2732
1624460100000|2021-06-23 14:55:00|1747.6|1747.4|1747.8|1747.6|1748|1747.8|1747.4|1747.2|2642
1624460110000|2021-06-23 14:55:10|1748|1747.8|1747.8|1747.6|1748|1747.8|1747.8|1747.6|1830
1624460120000|2021-06-23 14:55:20|1747.6|1747.4|1747.8|1747.6|1747.8|1747.6|1747.4|1747.2|4873
1624460130000|2021-06-23 14:55:30|1748|1747.4|1748|1747.6|1748|1747.8|1747.6|1747.4|3901
1624460140000|2021-06-23 14:55:40|1748.2|1747.8|1748.2|1748|1748.6|1748.4|1748.2|1747.8|3247
1624460150000|2021-06-23 14:55:50|1748.4|1748.2|1748.2|1747.8|1748.4|1748.2|1748|1747.8|2933
1624460160000|2021-06-23 14:56:00|1748|1747.6|1747.4|1747|1748|1747.6|1747.2|1747|6626
1624460170000|2021-06-23 14:56:10|1747.6|1747.2|1748.2|1747.8|1748.2|1748|1747.6|1747.2|1670
1624460180000|2021-06-23 14:56:20|1748.4|1748|1748.2|1748|1748.4|1748|1748|1748|749
1624460190000|2021-06-23 14:56:30|1748.4|1748.2|1748|1747.8|1748.4|1748.2|1748|1747.8|1806
1624460200000|2021-06-23 14:56:40|1748.2|1748|1748.4|1748|1748.4|1748|1748|1747.8|4593
1624460210000|2021-06-23 14:56:50|1748.2|1747.6|1747.6|1747.4|1748.4|1748|1747.6|1747.4|10975
1624460220000|2021-06-23 14:57:00|1747.8|1747.6|1748.4|1748.2|1748.4|1748.2|1747.6|1747.4|10943
1624460230000|2021-06-23 14:57:10|1748.2|1748|1747.8|1747.4|1748.2|1748|1747.6|1747.4|3954
1624460240000|2021-06-23 14:57:20|1747.6|1747.6|1747.8|1747.6|1748|1747.6|1747.6|1747.6|1077
1624460250000|2021-06-23 14:57:30|1748|1747.8|1747.8|1747.6|1748|1747.8|1747.6|1747.4|2134
1624460260000|2021-06-23 14:57:40|1747.6|1747.4|1748|1747.6|1748|1747.8|1747.2|1747|7517
1624460270000|2021-06-23 14:57:50|1747.8|1747.8|1748.2|1748|1748.4|1748|1747.8|1747.6|3380
1624460280000|2021-06-23 14:58:00|1748|1747.6|1747.6|1747.2|1748|1747.6|1747.2|1747|10974
1624460290000|2021-06-23 14:58:10|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.8|1747.4|201
1624460300000|2021-06-23 14:58:20|1748|1747.4|1748.6|1748.2|1748.6|1748.4|1748|1747.4|5152
1624460310000|2021-06-23 14:58:30|1748.4|1748.4|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|85
1624460320000|2021-06-23 14:58:40|1748.8|1748.6|1748.6|1748.4|1748.8|1748.6|1748.6|1748.2|1017
1624460330000|2021-06-23 14:58:50|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1747.8|1747.6|2025
1624460340000|2021-06-23 14:59:00|1748.2|1748|1748|1747.8|1748.2|1748|1748|1747.8|10237
1624460350000|2021-06-23 14:59:10|1748.2|1748|1748.2|1748|1748.4|1748.2|1748.2|1748|1956
1624460360000|2021-06-23 14:59:20|1748|1747.8|1748|1747.8|1748.2|1748|1748|1747.8|2643
1624460370000|2021-06-23 14:59:30|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|10052
1624460380000|2021-06-23 14:59:40|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.8|1747.4|0
1624460390000|2021-06-23 14:59:50|1747.6|1747.4|1747.4|1747|1747.6|1747.4|1747.2|1747|1862
1624460400000|2021-06-23 15:00:00|1747.2|1747.2|1747.6|1747.2|1747.8|1747.6|1747.2|1747|11191
1624460410000|2021-06-23 15:00:10|1747.8|1747.4|1748.4|1748|1748.4|1748|1747.8|1747.4|526
1624460420000|2021-06-23 15:00:20|1748.2|1748.2|1748.2|1748|1748.6|1748.4|1748.2|1748|2880
1624460430000|2021-06-23 15:00:30|1748|1747.8|1747.2|1747|1748|1747.8|1747|1746.6|12902
1624460440000|2021-06-23 15:00:40|1747.4|1747.2|1746.8|1746.6|1747.4|1747.2|1746.8|1746.4|4310
1624460450000|2021-06-23 15:00:50|1747|1746.8|1747.2|1747|1747.4|1747.2|1747|1746.8|1017
1624460460000|2021-06-23 15:01:00|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747|1746.8|11351
1624460470000|2021-06-23 15:01:10|1747.4|1747.2|1747.2|1747|1747.8|1747.6|1747.2|1747|2781
1624460480000|2021-06-23 15:01:20|1747|1746.8|1747|1746.8|1747.2|1747|1746.8|1746.6|2924
1624460490000|2021-06-23 15:01:30|1746.8|1746.6|1746.8|1746.6|1747|1746.8|1746.8|1746.4|1064
1624460500000|2021-06-23 15:01:40|1747|1746.8|1747|1746.8|1747.2|1747|1746.8|1746.6|15872
1624460510000|2021-06-23 15:01:50|1747.2|1747|1746.8|1746.6|1747.2|1747|1746.6|1746.4|4215
1624460520000|2021-06-23 15:02:00|1747|1746.4|1746.6|1746.4|1747.2|1747|1746.6|1746.4|4531
1624460530000|2021-06-23 15:02:10|1746.8|1746.2|1746.2|1745.8|1746.8|1746.2|1746|1745.8|1400
1624460540000|2021-06-23 15:02:20|1746|1746|1746|1745.8|1746.2|1746|1746|1745.6|0
1624460550000|2021-06-23 15:02:30|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.6|1745.4|9264
1624460560000|2021-06-23 15:02:40|1745.8|1745.6|1745.4|1745.2|1745.8|1745.8|1745.4|1745.2|2751
1624460570000|2021-06-23 15:02:50|1745.6|1745.4|1745.8|1745.6|1746|1745.8|1745.4|1745.4|3634
1624460580000|2021-06-23 15:03:00|1745.6|1745.4|1746.2|1746|1746.2|1746|1745.6|1745.4|8257
1624460590000|2021-06-23 15:03:10|1746|1745.8|1745.4|1745.2|1746.2|1746|1745.4|1745.2|12882
1624460600000|2021-06-23 15:03:20|1745.2|1745|1745.4|1745|1745.6|1745.2|1745.2|1745|17208
1624460610000|2021-06-23 15:03:30|1745.6|1745.2|1745.6|1745.4|1745.6|1745.4|1745.2|1745|6731
1624460620000|2021-06-23 15:03:40|1745.4|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|3012
1624460630000|2021-06-23 15:03:50|1745.2|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|3558
1624460640000|2021-06-23 15:04:00|1745.4|1745.2|1745.4|1745|1745.6|1745.4|1745.2|1744.8|33642
1624460650000|2021-06-23 15:04:10|1745.2|1744.8|1744.4|1744.2|1745.2|1745|1744.4|1744.2|5852
1624460660000|2021-06-23 15:04:20|1744.2|1744|1743.6|1743.4|1744.2|1744|1743.6|1743.2|12687
1624460680000|2021-06-23 15:04:40|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|7002
1624460690000|2021-06-23 15:04:50|1743.6|1743.4|1743.8|1743.4|1744|1743.8|1743.6|1743.4|5559
1624460700000|2021-06-23 15:05:00|1743.6|1743.2|1744|1743.8|1744.2|1744|1743.4|1743.2|4349
1624460710000|2021-06-23 15:05:10|1743.8|1743.6|1744.4|1744.2|1744.4|1744.2|1743.4|1743.2|7516
1624460720000|2021-06-23 15:05:20|1744.6|1744.4|1744.6|1744.4|1745|1744.8|1744.4|1744.2|7659
1624460730000|2021-06-23 15:05:30|1744.8|1744.6|1744.6|1744.2|1744.8|1744.6|1744.4|1744.2|1836
1624460740000|2021-06-23 15:05:40|1744.4|1744|1744.6|1744.2|1744.6|1744.4|1744.4|1744|9017
1624460750000|2021-06-23 15:05:50|1744.4|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|3469
1624460760000|2021-06-23 15:06:00|1744.4|1744.2|1744.4|1744.2|1744.6|1744.4|1744.2|1744|2531
1624460770000|2021-06-23 15:06:10|1744.2|1744|1744.2|1743.8|1744.2|1744|1744|1743.8|6703
1624460780000|2021-06-23 15:06:20|1744|1744|1744.4|1744|1744.6|1744.2|1744|1744|3261
1624460790000|2021-06-23 15:06:30|1744.2|1743.8|1743.8|1743.4|1744.2|1744|1743.6|1743.4|8433
1624460800000|2021-06-23 15:06:40|1744|1743.6|1743.8|1743.6|1744|1743.8|1743.6|1743.4|5782
1624460810000|2021-06-23 15:06:50|1744|1743.4|1744|1743.8|1744.2|1743.8|1743.6|1743.4|8139
1624460820000|2021-06-23 15:07:00|1744.2|1744|1744.2|1744|1744.6|1744.4|1744|1743.6|17229
1624460830000|2021-06-23 15:07:10|1744|1743.8|1744.6|1744.4|1744.8|1744.6|1744|1743.8|10850
1624460840000|2021-06-23 15:07:20|1744.4|1744.2|1744.2|1744|1744.8|1744.4|1744|1743.8|5882
1624460850000|2021-06-23 15:07:30|1744|1743.8|1744|1743.8|1744.2|1743.8|1744|1743.8|5043
1624460860000|2021-06-23 15:07:40|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|2851
1624460870000|2021-06-23 15:07:50|1744.2|1744|1744.6|1744.4|1744.6|1744.4|1744.2|1744|1156
1624460880000|2021-06-23 15:08:00|1744.8|1744.6|1744.8|1744.4|1745|1744.8|1744.6|1744.4|764
1624460890000|2021-06-23 15:08:10|1744.6|1744.2|1745.2|1744.8|1745.2|1745|1744.4|1744.2|4899
1624460900000|2021-06-23 15:08:20|1745|1745|1744.8|1744.6|1745.2|1745|1744.8|1744.6|1387
1624460910000|2021-06-23 15:08:30|1745|1744.8|1745.4|1745|1745.4|1745.2|1745|1744.6|4723
1624460920000|2021-06-23 15:08:40|1745.6|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745|2178
1624460930000|2021-06-23 15:08:50|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.4|1745.2|888
1624460940000|2021-06-23 15:09:00|1745.8|1745.6|1746.2|1746|1746.4|1746|1745.8|1745.6|21036
1624460950000|2021-06-23 15:09:10|1746|1745.8|1745.8|1745.6|1746.2|1746|1745.8|1745.6|7132
1624460960000|2021-06-23 15:09:20|1745.6|1745.4|1745.8|1745.6|1746|1745.6|1745.6|1745.4|2501
1624460970000|2021-06-23 15:09:30|1745.6|1745.4|1745.6|1745.4|1745.8|1745.4|1745.6|1745.4|0
1624460980000|2021-06-23 15:09:40|1745.4|1745.2|1745.6|1745.4|1745.8|1745.6|1745.4|1745|2679
1624460990000|2021-06-23 15:09:50|1745.4|1745.2|1745|1744.8|1745.4|1745.2|1745|1744.8|7808
1624461000000|2021-06-23 15:10:00|1745.2|1745|1745|1744.8|1745.2|1745|1744.8|1744.6|3953
1624461010000|2021-06-23 15:10:10|1745.2||1745.2||1745.2||1745||754
1624461020000|2021-06-23 15:10:20|1745|1745|1744.8|1744.6|1745|1745|1744.6|1744.4|6110
1624461030000|2021-06-23 15:10:30|1745|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.6|3170
1624461040000|2021-06-23 15:10:40|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.4|1745|3599
1624461050000|2021-06-23 15:10:50|1745.4|1745|1745.4|1745.2|1745.6|1745.4|1745.2|1745|10596
1624461060000|2021-06-23 15:11:00|1745.2|1745|1744.8|1744.6|1745.6|1745.4|1744.8|1744.6|14935
1624461070000|2021-06-23 15:11:10|1745|1744.8|1745|1744.8|1745|1744.8|1744.8|1744.6|3258
1624461080000|2021-06-23 15:11:20|1745.2|1745|1745|1744.8|1745.2|1745|1744.8|1744.6|2679
1624461090000|2021-06-23 15:11:30|1744.8|1744.6|1744.6|1744.4|1745|1744.8|1744.6|1744.4|4363
1624461100000|2021-06-23 15:11:40|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|4345
1624461110000|2021-06-23 15:11:50|1744.8|1744.4|1744.8|1744.4|1745.2|1744.8|1744.6|1744.4|4379
1624461120000|2021-06-23 15:12:00|1744.6|1744.2|1744.8|1744.4|1744.8|1744.6|1744.4|1744|5692
1624461130000|2021-06-23 15:12:10|1744.6|1744.6|1745|1744.6|1745|1744.6|1744.4|1744.2|1951
1624461140000|2021-06-23 15:12:20|1744.8|1744.4|1745.4|1745|1745.4|1745.2|1744.8|1744.4|11075
1624461150000|2021-06-23 15:12:30|1745.2|1745.2|1744.8|1744.6|1745.2|1745.2|1744.8|1744.6|8940
1624461160000|2021-06-23 15:12:40|1745|1744.8|1744.4|1744.2|1745|1744.8|1744.4|1744.2|3912
1624461170000|2021-06-23 15:12:50|1744.6|1744.4|1744.2|1744|1744.6|1744.4|1744.2|1744|2446
1624461180000|2021-06-23 15:13:00|1744|1743.8|1743.6|1743.4|1744|1743.8|1743.6|1743.4|6908
1624461190000|2021-06-23 15:13:10|1743.8|1743.6|1743.6|1743.4|1744|1743.8|1743.4|1743.2|4154
1624461200000|2021-06-23 15:13:20|1743.4|1743.2|1743|1742.8|1743.4|1743.2|1743|1742.8|2919
1624461210000|2021-06-23 15:13:30|1742.8|1742.6|1743|1742.6|1743.2|1742.8|1742.8|1742.6|21458
1624461220000|2021-06-23 15:13:40|1742.8|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|3900
1624461230000|2021-06-23 15:13:50|1742.4|1742.2|1743|1742.4|1743.2|1742.8|1742.4|1742.2|5952
1624461240000|2021-06-23 15:14:00|1742.8|1742|1742.4|1742.2|1742.8|1742.4|1742.2|1742|17011
1624461250000|2021-06-23 15:14:10|1742.6|1742.4|1742.2|1742|1743|1742.6|1742.2|1742|12533
1624461260000|2021-06-23 15:14:20|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.2|1742|10201
1624461270000|2021-06-23 15:14:30|1742.2|1742|1742.6|1742.4|1742.8|1742.6|1742.2|1742|2689
1624461280000|2021-06-23 15:14:40|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.2|1742|892
1624461290000|2021-06-23 15:14:50|1742.8|1742.6|1742|1741.6|1742.8|1742.6|1741.8|1741.6|59868
1624461300000|2021-06-23 15:15:00|1741.8|1741.8|1741.8|1741.4|1742|1741.8|1741.6|1741.2|6049
1624461310000|2021-06-23 15:15:10|1742|1741.8|1742.4|1742|1742.4|1742.2|1741.6|1741.4|1301
1624461320000|2021-06-23 15:15:20|1742.2|1742.2|1742|1741.6|1742.4|1742.2|1741.8|1741.6|1790
1624461330000|2021-06-23 15:15:30|1741.8|1741.8|1742.2|1741.8|1742.2|1742|1741.8|1741.8|1876
1624461340000|2021-06-23 15:15:40|1742.4|1742|1743|1742.8|1743.8|1743.4|1742.2|1741.8|15765
1624461350000|2021-06-23 15:15:50|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1142
1624461370000|2021-06-23 15:16:10|1743.2|1743|1743.2|1743|1743.4|1743|1742.6|1742.4|9038
1624461380000|2021-06-23 15:16:20|1743.4|1742.8|1743.4|1743.2|1743.6|1743.4|1743.2|1742.8|9536
1624461390000|2021-06-23 15:16:30|1743.2|1743|1743.4|1743.2|1743.6|1743.4|1743.2|1743|2614
1624461400000|2021-06-23 15:16:40|1743.6|1743.4|1743.6|1743.4|1743.8|1743.4|1743.4|1743.4|1870
1624461410000|2021-06-23 15:16:50|1743.8|1743.6|1744|1743.8|1744.2|1743.8|1743.8|1743.6|288
1624461420000|2021-06-23 15:17:00|1744.2|1744|1744.4|1744.2|1744.6|1744.2|1744.2|1744|1185
1624461430000|2021-06-23 15:17:10|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|841
1624461440000|2021-06-23 15:17:20|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|365
1624461450000|2021-06-23 15:17:30|||||||||164
1624461460000|2021-06-23 15:17:40|1744.8|1744.6|1744.4|1744.2|1745.2|1744.8|1744.4|1744.2|5034
1624461470000|2021-06-23 15:17:50|||||||||200
1624461480000|2021-06-23 15:18:00|1744.6|1744.4|1744.2|1744|1744.8|1744.4|1744.2|1744|2071
1624461490000|2021-06-23 15:18:10|1744.4|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|711
1624461500000|2021-06-23 15:18:20|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|4004
1624461510000|2021-06-23 15:18:30|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.6|1744.6|1017
1624461520000|2021-06-23 15:18:40||1744.8||1744.8||1744.8||1744.8|320
1624461530000|2021-06-23 15:18:50|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|2043
1624461540000|2021-06-23 15:19:00|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|1945
1624461550000|2021-06-23 15:19:10|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|4414
1624461560000|2021-06-23 15:19:20|1744.8|1744.4|1744.2|1744|1744.8|1744.4|1744.2|1744|6841
1624461570000|2021-06-23 15:19:30|1744.4|1744.2|1744|1743.8|1744.4|1744.2|1744|1743.6|9582
1624461580000|2021-06-23 15:19:40|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|3631
1624461590000|2021-06-23 15:19:50|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.2|1743|4566
1624461600000|2021-06-23 15:20:00|1743.4|1743.2|1743|1742.6|1743.6|1743.2|1742.8|1742.6|6058
1624461610000|2021-06-23 15:20:10|1742.8|1742.4|1742.6|1742.4|1742.8|1742.6|1742.4|1742.2|8672
1624461620000|2021-06-23 15:20:20|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742|9006
1624461630000|2021-06-23 15:20:30|1742.2|1742|1741.4|1741.2|1742.2|1742|1741.4|1741.2|3082
1624461640000|2021-06-23 15:20:40|1741.2|1741|1741.2|1741|1741.2|1741|1740.8|1740.6|11323
1624461650000|2021-06-23 15:20:50|1741|1740.8|1740.6|1740.4|1741|1740.8|1740.6|1740.4|3251
1624461660000|2021-06-23 15:21:00|1740.8|1740.6|1740.8|1740.6|1741|1740.8|1740.6|1740.4|5664
1624461670000|2021-06-23 15:21:10|1741|1740.8|1741|1740.8|1741|1740.8|1740.8|1740.6|4500
1624461680000|2021-06-23 15:21:20|1741.2|1741|1741.4|1741.2|1741.6|1741.4|1741.2|1741|14011
1624461690000|2021-06-23 15:21:30|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|201
1624461700000|2021-06-23 15:21:40|1741.2|1741|1741.4|1741.2|1741.6|1741.4|1741.2|1741|2509
1624461710000|2021-06-23 15:21:50|1741.6|1741.4|1742.6|1742.2|1742.6|1742.4|1741.6|1741.4|1852
1624461720000|2021-06-23 15:22:00|1742.8|1742.4|1743|1742.6|1743.2|1742.8|1742.8|1742.2|1002
1624461730000|2021-06-23 15:22:10|1742.8|1742.4|1743.2|1742.8|1743.2|1743|1742.6|1742.2|2891
1624461740000|2021-06-23 15:22:20|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|59
1624461750000|2021-06-23 15:22:30|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.6|1742.4|5333
1624461760000|2021-06-23 15:22:40|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|734
1624461770000|2021-06-23 15:22:50|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|1604
1624461780000|2021-06-23 15:23:00|1743.4|1742.8|1743|1742.8|1743.4|1742.8|1743|1742.8|11865
1624461790000|2021-06-23 15:23:10|1743.2|1743|1743|1742.6|1743.2|1743|1743|1742.6|3420
1624461800000|2021-06-23 15:23:20|1742.8|1742.8|1743.6|1743.4|1743.6|1743.4|1742.8|1742.8|136
1624461810000|2021-06-23 15:23:30|1743.4|1743.2|1742.8|1742.6|1743.4|1743.2|1742.8|1742.6|7652
1624461820000|2021-06-23 15:23:40|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|5244
1624461830000|2021-06-23 15:23:50|1743.4|1742.8|1743.2|1743|1743.4|1743|1743|1742.8|1359
1624461840000|2021-06-23 15:24:00|1743|1742.6|1742.8|1742.4|1743|1742.8|1742.6|1742.4|5719
1624461850000|2021-06-23 15:24:10|1742.6|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|4398
1624461860000|2021-06-23 15:24:20|1742.6|1742.2|1742.2|1742|1742.8|1742.2|1742.2|1742|2549
1624461870000|2021-06-23 15:24:30|1742.8|1742.2|1742.4|1742|1742.8|1742.2|1742.2|1742|11921
1624461880000|2021-06-23 15:24:40|1742.2|1742.2|1742.4|1742.2|1742.4|1742.2|1742.2|1742.2|605
1624461890000|2021-06-23 15:24:50|1742.2|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1742|2451
1624461900000|2021-06-23 15:25:00|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|1022
1624461910000|2021-06-23 15:25:10|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|1693
1624461920000|2021-06-23 15:25:20|1742|1741.8|1742|1741.8|1742.2|1742|1742|1741.6|3782
1624461930000|2021-06-23 15:25:30|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|3311
1624461940000|2021-06-23 15:25:40|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.6|1741.4|7038
1624461950000|2021-06-23 15:25:50|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|7976
1624461960000|2021-06-23 15:26:00|1741.4|1741.2|1741.4|1741.2|1741.6|1741.4|1741.2|1741|8279
1624461970000|2021-06-23 15:26:10|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|406
1624461980000|2021-06-23 15:26:20|1741.4|1740.8|1741.2|1741|1741.8|1741.6|1741.2|1740.8|16542
1624461990000|2021-06-23 15:26:30|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1740.8|1740.6|3669
1624462000000|2021-06-23 15:26:40|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.2|1741|1633
1624462010000|2021-06-23 15:26:50|1741.2|1741|1741|1740.8|1741.2|1741|1740.8|1740.6|4184
1624462020000|2021-06-23 15:27:00|1741.2|1741|1741.2|1741|1741.2|1741|1740.8|1740.4|9295
1624462030000|2021-06-23 15:27:10|1741|1740.8|1741|1740.8|1741.2|1741|1740.8|1740.4|8242
1624462040000|2021-06-23 15:27:20|1740.8|1740.6|1741.2|1740.8|1741.2|1741|1740.8|1740.6|4767
1624462050000|2021-06-23 15:27:30|1741|1741|1741.4|1741.2|1741.6|1741.2|1741|1741|7684
1624462060000|2021-06-23 15:27:40|1741.6|1741.4|1741.8|1741.4|1741.8|1741.6|1741.4|1741|8126
1624462070000|2021-06-23 15:27:50|1741.6|1741.2|1741.4|1741.2|1741.8|1741.4|1741.4|1741|1102
1624462080000|2021-06-23 15:28:00|1741.2|1741|1741.2|1741|1741.6|1741.2|1741.2|1741|6633
1624462090000|2021-06-23 15:28:10|1741|1740.8|1741.2|1741|1741.2|1741|1741|1740.8|5107
1624462100000|2021-06-23 15:28:20|1741|1740.8|1740.6|1740.4|1741|1740.8|1740.6|1740.2|12660
1624462110000|2021-06-23 15:28:30|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|5785
1624462120000|2021-06-23 15:28:40|1740.6|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|8464
1624462130000|2021-06-23 15:28:50|1740.6|1740|1740.2|1740|1740.6|1740.2|1740|1739.8|46252
1624462140000|2021-06-23 15:29:00|1740|1739.8|1740.8|1740.4|1740.8|1740.4|1739.8|1739.4|6831
1624462150000|2021-06-23 15:29:10|1741|1740.6|1741.4|1741|1741.4|1741|1741|1740.6|202
1624462160000|2021-06-23 15:29:20|1741.2|1741.2|1741|1740.6|1741.6|1741.2|1740.8|1740.6|4722
1624462170000|2021-06-23 15:29:30|1740.8|1740.8|1741.2|1740.8|1741.4|1740.8|1740.8|1740.8|3754
1624462180000|2021-06-23 15:29:40|1741|1740.6|1740.8|1740.4|1741.2|1741|1740.6|1740.2|3864
1624462190000|2021-06-23 15:29:50|1741|1740.6|1741.2|1740.6|1741.2|1740.6|1740.6|1740|13750
1624518000000|2021-06-24 07:00:00|1740.4|1740|1741|1740.2|1741.6|1740.2|1740.4|1740|100219
1624518010000|2021-06-24 07:00:10|1740.8|1740|1738.6|1737|1740.8|1740.2|1738.2|1736.8|57336
1624518020000|2021-06-24 07:00:20|1738.8|1737.2|1738|1736.6|1739|1737.6|1737.2|1736.4|9213
1624518030000|2021-06-24 07:00:30|1737.8|1737|1738|1736.6|1738.4|1737.2|1737.2|1736.4|5715
1624518040000|2021-06-24 07:00:40|1737.6|1736.8|1740|1738.6|1740|1738.6|1737.6|1736.8|1966
1624518050000|2021-06-24 07:00:50|1739.8|1738.4|1739.4|1738.2|1739.8|1738.4|1739.4|1738|1000
1624518060000|2021-06-24 07:01:00|1739.6|1738.4|1740.6|1739.6|1740.8|1740.2|1738.4|1738|18129
1624518070000|2021-06-24 07:01:10|1740.4|1740|1740.8|1740.2|1741.2|1740.2|1740|1740|1660
1624518080000|2021-06-24 07:01:20|1741|1740.4|1741.6|1740.6|1741.6|1740.6|1741|1740.4|2398
1624518090000|2021-06-24 07:01:30|1741.8|1741|1741.2|1740.2|1742|1741.2|1741.2|1740.2|1491
1624518100000|2021-06-24 07:01:40|1741|1740|1741.2|1740.4|1741.2|1740.4|1739.8|1739|9910
1624518110000|2021-06-24 07:01:50|1741|1740.6|1741|1740.4|1741.2|1740.8|1741|1740.4|1000
1624518120000|2021-06-24 07:02:00|1740.8|1740.2|1738.2|1737.4|1740.8|1740.2|1737.8|1737.2|7243
1624518130000|2021-06-24 07:02:10|1738.4|1738.2|1738.8|1738|1739.4|1739.2|1738.4|1737.4|5959
1624518140000|2021-06-24 07:02:20|1738.6|1738.2|1737.8|1737.2|1738.6|1738.2|1737.8|1737|1949
1624518150000|2021-06-24 07:02:30|1737.6|1737|1737.4|1736.8|1738|1737.2|1737.2|1736.4|1539
1624518160000|2021-06-24 07:02:40|1737.2|1736.6|1738.2|1737.6|1738.4|1737.6|1736.8|1736.2|3486
1624518170000|2021-06-24 07:02:50|1738|1737.4|1738.8|1738|1739.2|1738.4|1737.8|1737|1893
1624518180000|2021-06-24 07:03:00|1738|1737.8|1739|1738.4|1739.2|1738.4|1737.8|1737.2|6949
1624518190000|2021-06-24 07:03:10|1738.8|1738.2|1738.6|1738|1739|1738.8|1738.6|1738|2332
1624518200000|2021-06-24 07:03:20|1738.4|1737.8|1738.2|1737|1738.4|1738|1737.2|1736.4|15781
1624518210000|2021-06-24 07:03:30|1738|1736.8|1736.8|1736.2|1738|1736.8|1736.8|1736.2|1872
1624518220000|2021-06-24 07:03:40|1736.6|1736|1734.8|1734|1736.6|1736|1734.6|1734|24877
1624518230000|2021-06-24 07:03:50|1734.6|1733.8|1736.4|1735.8|1736.6|1735.8|1734.4|1733.4|14501
1624518240000|2021-06-24 07:04:00|1736.2|1735.4|1737|1736.2|1737.2|1736.4|1735.6|1735.4|5632
1624518250000|2021-06-24 07:04:10|1736.8|1736|1737.6|1737|1737.6|1737|1736.4|1735.6|934
1624518260000|2021-06-24 07:04:20|1737.4|1736.8|1737.6|1737.2|1737.6|1737.2|1737.4|1736.4|0
1624518270000|2021-06-24 07:04:30|1737.4|1737|1737.4|1736.8|1737.4|1737.2|1737.4|1736.8|1000
1624518280000|2021-06-24 07:04:40|1737.6|1737|1737.8|1737|1738.4|1737.4|1737.6|1737|859
1624518300000|2021-06-24 07:05:00|1737.6|1736.8|1736.2|1735.4|1737.6|1736.8|1735.2|1734.6|13931
1624518310000|2021-06-24 07:05:10|1736.4|1735.2|1736.2|1735.2|1736.4|1735.4|1735.8|1735|0
1624518320000|2021-06-24 07:05:20|1736|1735|1734.6|1733.8|1736|1735|1734.6|1733.6|2500
1624518330000|2021-06-24 07:05:30|1735|1734|1735.4|1734.6|1735.6|1734.6|1734.8|1734|1550
1624518340000|2021-06-24 07:05:40|1735.2|1734.4|1735|1734|1735.4|1734.4|1735|1734|5075
1624518350000|2021-06-24 07:05:50|1734.8|1733.8|1734.2|1733.6|1734.8|1734|1734.2|1733.4|1000
1624518360000|2021-06-24 07:06:00|1734|1733.4|1736.2|1735.2|1736.2|1735.2|1733.6|1733|1141
1624518370000|2021-06-24 07:06:10|1735.8|1734.8|1735.2|1734.4|1735.8|1734.8|1735|1734|1000
1624518380000|2021-06-24 07:06:20|1735.4|1734.6|1735.6|1734.8|1736.4|1735.6|1735.4|1734.6|1632
1624518390000|2021-06-24 07:06:30|1735.4|1734.6|1735|1734.2|1735.4|1734.6|1735|1734.2|0
1624518400000|2021-06-24 07:06:40|1735.2|1734.4|1734.2|1733.6|1735.8|1735|1733.8|1733.2|8734
1624518410000|2021-06-24 07:06:50|1734.4|1733.8|1733.6|1733|1735|1734.6|1733.6|1733|566
1624518420000|2021-06-24 07:07:00|1733.4|1733.2|1733.4|1732.8|1733.4|1733.2|1733.4|1732.8|1822
1624518430000|2021-06-24 07:07:10|1733.2|1732.6|1732|1731.6|1733.2|1732.6|1732|1731.6|8330
1624518440000|2021-06-24 07:07:20|1731.8|1731.4|1731|1730.6|1732|1731.4|1731|1730.2|14005
1624518450000|2021-06-24 07:07:30|1730.8|1730.8|1731|1730|1731.6|1731|1730.8|1730|2988
1624518460000|2021-06-24 07:07:40|1731.2|1730.2|1731.4|1730.6|1731.6|1731|1731.2|1730.2|1495
1624518470000|2021-06-24 07:07:50|1731.6|1730.8|1731.6|1731|1731.6|1731|1731.4|1730.8|4603
1624518480000|2021-06-24 07:08:00|1731.4|1731.2|1732.2|1731.6|1732.2|1732|1731.4|1731|5859
1624518490000|2021-06-24 07:08:10|1732.6|1732|1732.2|1731.2|1732.8|1732.2|1732.2|1731.2|806
1624518500000|2021-06-24 07:08:20|1732|1731|1732.6|1732|1732.6|1732|1731.4|1730.6|3557
1624518510000|2021-06-24 07:08:30||1731.8||1732||1732||1731.6|0
1624518520000|2021-06-24 07:08:40|1732.4||1732.4||1732.4||1732.4||66
1624518530000|2021-06-24 07:08:50|1732.2|1731.8|1732.2|1731.6|1732.2|1731.8|1732.2|1731.4|174
1624518540000|2021-06-24 07:09:00|1732|1731.4|1730.6|1730|1732|1731.4|1730.4|1730|3724
1624518550000|2021-06-24 07:09:10|1730.4|1729.8|1731.4|1730.8|1731.6|1730.8|1729.6|1729|20157
1624518560000|2021-06-24 07:09:20|1731.6|1730.6|1731.8|1731.2|1731.8|1731.2|1731.4|1730.6|0
1624518570000|2021-06-24 07:09:30|1731.6|1731.4|1732|1731.2|1732.4|1731.6|1731.6|1731.2|3135
1624518580000|2021-06-24 07:09:40|1732.2|1731.4|1732.4|1731.6|1732.4|1731.6|1732.2|1731.4|0
1624518590000|2021-06-24 07:09:50|1732.2|1731.8|1733|1732.4|1733|1732.4|1732.2|1731.8|200
1624518600000|2021-06-24 07:10:00|1733.2|1732.6|1734|1733.6|1734|1733.6|1733.2|1732.4|1707
1624518610000|2021-06-24 07:10:10|1734.2|1733.8|1734.8|1734|1734.8|1734|1734.2|1733.8|1000
1624518620000|2021-06-24 07:10:20|1734.6|1734.4|1735.2|1734.6|1735.4|1734.8|1734.4|1734|4990
1624518630000|2021-06-24 07:10:30|1735|1734.8|1737.4|1736.8|1737.8|1737|1735|1734.8|8803
1624518640000|2021-06-24 07:10:40|1737.2|1736.6|1737.2|1736.4|1737.2|1736.6|1736.2|1735.6|1400
1624518650000|2021-06-24 07:10:50|1737|1736.2|1737.2|1736.4|1737.2|1736.6|1736.8|1736|337
1624518660000|2021-06-24 07:11:00|1737.4|1736.6|1737.2|1736.6|1737.4|1736.8|1737.2|1736.6|0
1624518670000|2021-06-24 07:11:10|1737|1736.4|1737.8|1737|1738|1737.2|1736.8|1736|1449
1624518680000|2021-06-24 07:11:20|1737.6|1737.2|1736.8|1736|1737.6|1737.2|1736.4|1735.8|1828
1624518690000|2021-06-24 07:11:30|1736.6|1736.2|1738.6|1738|1738.8|1738|1736.6|1736.2|1710
1624518700000|2021-06-24 07:11:40|1738.8|1738.2|1738.2|1737.6|1738.8|1738.4|1737.8|1737.2|2139
1624518710000|2021-06-24 07:11:50|1738.4|1737.4|1738.6|1738.2|1738.8|1738.2|1738.4|1737.2|1355
1624518720000|2021-06-24 07:12:00|1738.8|1738.4|1739|1738.6|1739.2|1738.6|1738.6|1738|1431
1624518730000|2021-06-24 07:12:10|1738.8|1738.4|1736.8|1736|1738.8|1738.4|1736.8|1736|5205
1624518740000|2021-06-24 07:12:20|1736.6|1736.2|1736.8|1736.2|1736.8|1736.2|1736.4|1736.2|0
1624518750000|2021-06-24 07:12:30|1737|1736|1736|1735.4|1737|1736.6|1735.6|1734.8|3876
1624518760000|2021-06-24 07:12:40|1735.8|1735.2|1735.8|1735|1736.6|1735.8|1735.6|1735|0
1624518770000|2021-06-24 07:12:50|1735.6|1735.2|1736|1735.4|1736.4|1735.6|1735.6|1735.2|826
1624518780000|2021-06-24 07:13:00|1736.2|1735.6|1737.2|1736.4|1737.6|1736.8|1735.8|1735.6|2585
1624518790000|2021-06-24 07:13:10|1737.4|1736.6|1738.2|1737.4|1738.4|1737.4|1737.2|1736.6|3962
1624518800000|2021-06-24 07:13:20|1738|1737.6|1738|1737.6|1738.2|1737.6|1737.8|1737.6|0
1624518810000|2021-06-24 07:13:30|1737.8|1737.4|1737.8|1737.2|1738|1737.4|1737.4|1736.8|2581
1624518820000|2021-06-24 07:13:40|1738|1737.4|1737.8|1737|1738.2|1737.6|1737.8|1736.8|408
1624518830000|2021-06-24 07:13:50|1737.6|1736.8|1738.2|1737.4|1738.2|1737.4|1737|1736.2|2688
1624518840000|2021-06-24 07:14:00|1738|1737.2|1737.2|1736.6|1738.2|1737.2|1737.2|1736.6|4644
1624518850000|2021-06-24 07:14:10|1737|1736.4|1736.4|1735.8|1737|1736.4|1736.4|1735.4|0
1624518860000|2021-06-24 07:14:20|1736.2|1735.6|1736.2|1735.6|1737|1736.2|1736|1735.4|1032
1624518870000|2021-06-24 07:14:30|1736|1735.4|1736.6|1735.8|1736.6|1736|1736|1735|880
1624518880000|2021-06-24 07:14:40|1737|1736|1736.6|1735.8|1737|1736.2|1736.6|1735.8|0
1624518890000|2021-06-24 07:14:50|1736.4|1735.6|1736.2|1735.2|1736.4|1735.6|1736.2|1735.2|2000
1624518900000|2021-06-24 07:15:00|1736.6|1735.4|1737.8|1737|1738.2|1737.4|1736.6|1735.4|676
1624518910000|2021-06-24 07:15:10|1738.2|1737.2|1738.4|1737.8|1738.6|1738|1737.6|1737.2|1500
1624518920000|2021-06-24 07:15:20|1738.2|1737.6|1737.6|1737|1738.2|1737.8|1737.6|1736.6|4058
1624518930000|2021-06-24 07:15:30|1737.4|1736.8|1737.6|1737|1737.6|1737|1737.2|1736.6|598
1624518940000|2021-06-24 07:15:40|1737.2|1736.8|1736.6|1736|1737.2|1736.8|1736.6|1736|0
1624518950000|2021-06-24 07:15:50|1736.4|1735.8|1735.6|1735|1736.4|1735.8|1735.6|1735|643
1624518960000|2021-06-24 07:16:00|1735.8|1735.2|1736|1735.2|1736|1735.4|1735.4|1735|741
1624518970000|2021-06-24 07:16:10|1735.8|1735|1735.2|1734.6|1735.8|1735|1734.8|1734|5613
1624518980000|2021-06-24 07:16:20|1735|1734.4|1734.2|1733.4|1735.2|1734.6|1733.8|1733.2|1348
1624518990000|2021-06-24 07:16:30|1734|1733.2|1733.2|1732.8|1734|1733.4|1733.2|1732.8|1227
1624519000000|2021-06-24 07:16:40|1733.4|1733|1733|1732.4|1733.4|1733|1732.8|1732.4|75
1624519010000|2021-06-24 07:16:50|1732.8|1732.2|1731.6|1730.6|1732.8|1732.2|1731.2|1730.4|8963
1624519020000|2021-06-24 07:17:00|1731.4|1730.4|1731.2|1730.4|1732|1731.6|1730.8|1730|1116
1624519030000|2021-06-24 07:17:10|1731|1730.6|1730.4|1729.8|1731|1730.6|1730|1729.2|3585
1624519040000|2021-06-24 07:17:20|1730.6|1729.6|1731.2|1730.4|1731.2|1730.6|1730.4|1729.6|7475
1624519050000|2021-06-24 07:17:30|1730.8|1730.2|1731.2|1731|1731.4|1731|1730.4|1730|5392
1624519060000|2021-06-24 07:17:40|1731.4|1730.8|1731.2|1730.6|1731.8|1731.4|1731.2|1730.2|3788
1624519070000|2021-06-24 07:17:50|1731|1730.4|1731|1730.2|1731|1730.4|1730.6|1730|400
1624519080000|2021-06-24 07:18:00|1731.2|1730.4|1731.2|1730.8|1731.4|1730.8|1730.8|1730.2|1074
1624519090000|2021-06-24 07:18:10|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1730.2|5602
1624519100000|2021-06-24 07:18:20|1731.6|1731.2|1731.2|1730.6|1732|1731.2|1731.2|1730.4|5795
1624519110000|2021-06-24 07:18:30|1731.4|1730.4|1731|1730.4|1731.4|1731.2|1730.8|1730.4|550
1624519120000|2021-06-24 07:18:40|1730.8|1730.2|1731|1730.2|1731|1730.2|1730|1729.4|17676
1624519130000|2021-06-24 07:18:50|1730.8|1730.4|1731|1730.6|1731.2|1730.6|1730.8|1730.4|1155
1624519140000|2021-06-24 07:19:00|1731.2|1730.4|1731.2|1730.6|1731.2|1730.6|1731.2|1730.4|0
1624519150000|2021-06-24 07:19:10|1731.4|1730.8|1732.2|1731.6|1732.4|1731.8|1731.4|1730.8|618
1624519160000|2021-06-24 07:19:20|1732.4|1731.4|1732|1731.4|1732.4|1732|1731.6|1731|757
1624519170000|2021-06-24 07:19:30|1732.2|1731.6|1732|1731.4|1732.4|1731.8|1731.8|1731|0
1624519180000|2021-06-24 07:19:40|1731.8|1731.2|1731.8|1731.2|1732|1731.4|1731|1730.4|2500
1624519190000|2021-06-24 07:19:50|1732|1731.4|1732|1731.2|1732.6|1731.6|1731.6|1731.2|1222
1624519200000|2021-06-24 07:20:00|1731.8|1731.4|1731.8|1731.2|1731.8|1731.6|1731.8|1731.2|42
1624519210000|2021-06-24 07:20:10|1732|1731.4|1732.4|1732|1732.6|1732|1732|1731.4|1173
1624519220000|2021-06-24 07:20:20|1732.2|1731.6|1732|1731.2|1732.2|1731.6|1731.8|1731.2|684
1624519230000|2021-06-24 07:20:30|1732.2|1731.4|1732.2|1731.6|1732.4|1732|1732|1731.2|162
1624519240000|2021-06-24 07:20:40|1732|1731.4|1731.6|1731.2|1732|1731.8|1731.6|1730.8|820
1624519250000|2021-06-24 07:20:50|1731.4|1731|1731.4|1730.6|1731.8|1731|1731|1730.4|2436
1624519260000|2021-06-24 07:21:00|1731.2|1730.2|1731.4|1730.6|1731.4|1730.8|1730.6|1730.2|1963
1624519270000|2021-06-24 07:21:10|1731.2|1730.4|1731.4|1730.8|1731.8|1731.2|1731|1730.2|1008
1624519280000|2021-06-24 07:21:20|1731.6|1731|1731.8|1731.2|1732|1731.4|1731.4|1731|0
1624519290000|2021-06-24 07:21:30|1732|1731.4|1731.6|1731.2|1732|1731.4|1731.6|1731|13
1624519300000|2021-06-24 07:21:40|1731.4|1731|1731.8|1731.4|1732.2|1731.6|1731.4|1731|6000
1624519310000|2021-06-24 07:21:50|1732|1731.2|1731.4|1731|1732|1731.2|1731.4|1731|581
1624519320000|2021-06-24 07:22:00|1731.2|1730.8|1731.8|1731.2|1731.8|1731.2|1731|1730.4|5462
1624519330000|2021-06-24 07:22:10|1731.6|1730.8|1730.6|1730.2|1731.6|1730.8|1730.6|1730.2|1980
1624519340000|2021-06-24 07:22:20|1731|1730.6|1731|1730.4|1731|1730.8|1730.8|1730.4|230
1624519350000|2021-06-24 07:22:30|1730.8||1731||1731||1730.8||0
1624519360000|2021-06-24 07:22:40|1730.8|1730.2|1731|1730.4|1731|1730.4|1730.6|1730.2|500
1624519370000|2021-06-24 07:22:50|1730.8|1730.2|1731|1730.4|1731.2|1730.4|1730.8|1730.2|0
1624519380000|2021-06-24 07:23:00|1731.2|1730.6|1731.4|1730.8|1732.2|1731.6|1731|1730.6|1989
1624519390000|2021-06-24 07:23:10|1731.2|1730.6|1731.4|1730.8|1731.4|1731|1731.2|1730.6|320
1624519400000|2021-06-24 07:23:20|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.6|1731.2|1844
1624519410000|2021-06-24 07:23:30|1732|1731.6|1732.2|1731.4|1732.6|1731.8|1732|1731.4|5300
1624519420000|2021-06-24 07:23:40|1732.4|1731.6|1732.4|1731.8|1732.8|1732.2|1732.4|1731.6|0
1624519430000|2021-06-24 07:23:50|1732.2|1731.6|1732.2|1731.8|1732.2|1731.8|1731.8|1731.2|1354
1624519440000|2021-06-24 07:24:00|1732.4|1731.6|1732.8|1731.8|1733|1732.2|1732|1731.4|597
1624519450000|2021-06-24 07:24:10|1732.6|1732|1732.8|1732.2|1732.8|1732.4|1732.6|1731.8|1500
1624519460000|2021-06-24 07:24:20|1732.6|1732|1732.6|1732.2|1733|1732.4|1732.4|1732|1210
1624519470000|2021-06-24 07:24:30|1732.8|1732.4|1732.4|1732.2|1733|1732.6|1732.4|1732.2|3719
1624519480000|2021-06-24 07:24:40|1732.2|1732|1732|1731.4|1732.2|1732|1731.6|1731.4|7659
1624519490000|2021-06-24 07:24:50||1731.6||1731.4||1731.6||1731.4|0
1624519500000|2021-06-24 07:25:00|1731.8|1731.2|1733|1732.6|1733|1732.6|1731.2|1731|10188
1624519510000|2021-06-24 07:25:10|1732.8|1732.4|1732.6|1732.2|1733|1732.6|1732.4|1731.8|816
1624519520000|2021-06-24 07:25:20|1732.8|1732|1732.6|1731.8|1732.8|1732.2|1732.6|1731.8|0
1624519530000|2021-06-24 07:25:30|1732.4|1731.6|1733|1732.2|1733|1732.2|1732.2|1731.6|0
1624519540000|2021-06-24 07:25:40|1732.8|1732|1731.6|1731|1732.8|1732|1731.6|1731|1834
1624519550000|2021-06-24 07:25:50|1731.4|1730.8|1731.2|1730.6|1731.6|1731|1730.8|1730.2|3164
1624519560000|2021-06-24 07:26:00|1731.4|1730.8|1731|1730.4|1732|1731.6|1731|1730.4|4107
1624519570000|2021-06-24 07:26:10|1730.8|1730.2|1731.2|1730.6|1731.6|1731|1730.8|1730.2|2506
1624519580000|2021-06-24 07:26:20|1731.4|1730.8|1731.4|1730.8|1731.6|1731|1731|1730.6|1205
1624519590000|2021-06-24 07:26:30|1731.6|1731|1731.4|1730.6|1731.6|1731.2|1731.2|1730.6|1052
1624519600000|2021-06-24 07:26:40|1731.2|1730.4|1730.8|1730.2|1731.2|1730.6|1730.6|1730.2|1945
1624519610000|2021-06-24 07:26:50|1730.6||1730.6||1730.8||1730.6||0
1624519620000|2021-06-24 07:27:00|1730.8|1730.4|1731.4|1731|1731.6|1731|1730.4|1730|5931
1624519630000|2021-06-24 07:27:10|1731|1730.6|1731.2|1730.8|1731.6|1731.2|1731|1730.6|1372
1624519640000|2021-06-24 07:27:20|1731.4|1731|1731.4|1730.8|1731.4|1731|1731.2|1730.8|717
1624519650000|2021-06-24 07:27:30|1731.2|1731|1730.8|1730.2|1731.2|1731|1730.8|1730.2|2449
1624519660000|2021-06-24 07:27:40|1731|1730.4|1731.6|1731|1731.8|1731.2|1730.8|1730.4|1673
1624519670000|2021-06-24 07:27:50|1731.8|1731.2|1731.6|1731|1732|1731.4|1731.6|1731|716
1624519680000|2021-06-24 07:28:00|1731.4|1730.8|1732.2|1731.6|1732.4|1731.8|1731.2|1730.8|8155
1624519690000|2021-06-24 07:28:10|1732|1731.8|1732.4|1731.8|1732.4|1732.2|1732|1731.6|562
1624519700000|2021-06-24 07:28:20|1732.6|1732|1732.8|1732.2|1732.8|1732.2|1732.4|1731.8|289
1624519710000|2021-06-24 07:28:30|1733|1732.4|1733|1732.6|1733|1732.6|1733|1732.4|350
1624519720000|2021-06-24 07:28:40|1732.8|1732.4|1732.6|1731.8|1732.8|1732.4|1732.4|1731.8|1494
1624519730000|2021-06-24 07:28:50|1732.4|1731.6|1732.8|1732.2|1732.8|1732.2|1732.2|1731.6|0
1624519740000|2021-06-24 07:29:00|1732.6|1732|1732.2|1731.8|1732.6|1732|1732|1731.8|500
1624519750000|2021-06-24 07:29:10|1732|1731.6|1731|1730.2|1732|1731.6|1731|1730.2|5794
1624519760000|2021-06-24 07:29:20|1730.8|1730.4|1731.4|1730.6|1731.4|1730.8|1730.8|1730.4|4496
1624519770000|2021-06-24 07:29:30|1731.6|1730.8|1732|1731.2|1732|1731.6|1731.6|1730.8|1687
1624519780000|2021-06-24 07:29:40|1731.8|1731.4|1731.4|1730.8|1732|1731.4|1731.4|1730.6|1250
1624519790000|2021-06-24 07:29:50|1731.6|1731|1731|1730.4|1731.8|1731|1730.8|1730.2|5660
1624519800000|2021-06-24 07:30:00|1730.8|1730.6|1730.6|1730.2|1730.8|1730.8|1730.6|1730|5563
1624519810000|2021-06-24 07:30:10|1730.4|1730|1730.4|1729.8|1730.4|1730|1730|1729.4|16107
1624519820000|2021-06-24 07:30:20|1730.2|1730|1730.2|1729.4|1730.2|1730|1729.8|1729.2|860
1624519830000|2021-06-24 07:30:30|1730||1730||1730.2||1730||1000
1624519840000|2021-06-24 07:30:40|1729.8|1729.2|1729.6|1729.2|1730|1729.6|1729.6|1729|8404
1624519850000|2021-06-24 07:30:50|1729.4|1729|1729.8|1729|1729.8|1729.2|1729.4|1729|679
1624519860000|2021-06-24 07:31:00|1729.6|1729.2|1728.4|1727.8|1729.6|1729.2|1728|1727.2|10126
1624519870000|2021-06-24 07:31:10|1728.6||1728.6||1728.8||1728.4||0
1624519880000|2021-06-24 07:31:20|1728|1728|1728.6|1728|1728.6|1728|1728|1728|203
1624519890000|2021-06-24 07:31:30|1728.4|1728.2|1728.8|1728.2|1728.8|1728.6|1728.2|1728|2594
1624519900000|2021-06-24 07:31:40|1728.6|1728|1729|1728.2|1729|1728.4|1728.6|1728|0
1624519910000|2021-06-24 07:31:50|1728.8|1728.4|1728.6|1728|1728.8|1728.4|1728.4|1727.8|1823
1624519920000|2021-06-24 07:32:00|1728.4|1728.2|1728.6|1727.8|1728.8|1728.2|1727.8|1727.2|5139
1624519930000|2021-06-24 07:32:10|1728.8|1728|1728.6|1727.8|1729|1728.4|1728.6|1727.8|24
1624519940000|2021-06-24 07:32:20|1728.4|1727.6|1728.6|1728|1728.6|1728|1728.2|1727.6|1459
1624519950000|2021-06-24 07:32:30|1728.8|1728.2|1729.8|1729.2|1729.8|1729.2|1728.8|1728.2|4440
1624519960000|2021-06-24 07:32:40|1729.6|1729|1729.6|1729|1729.8|1729.2|1729.6|1729|785
1624519970000|2021-06-24 07:32:50|1729.4|1729.2|1729.4|1729|1729.4|1729.2|1729.4|1729|0
1624519980000|2021-06-24 07:33:00|1729.6|1729.2|1729|1728.4|1729.6|1729.4|1729|1728.4|10829
1624519990000|2021-06-24 07:33:10|1729.2|1728.6|1729.8|1729.2|1730|1729.6|1729.2|1728.6|1383
1624520000000|2021-06-24 07:33:20|1730|1729.4|1729.8|1729.2|1730.2|1729.6|1729.4|1729|4726
1624520010000|2021-06-24 07:33:30||1729.4||1729.4||1729.4||1729.4|0
1624520020000|2021-06-24 07:33:40|1729.6|1728.8|1729.2|1728.6|1729.8|1729.2|1729|1728.6|12870
1624520030000|2021-06-24 07:33:50|1729.4|1728.8|1729|1728.6|1729.4|1729|1728.8|1728.6|813
1624520040000|2021-06-24 07:34:00|1728.8|1728.4|1728.8|1728.2|1729.2|1728.4|1728.8|1728.2|1091
1624520050000|2021-06-24 07:34:10|1729|1728.4|1729.2|1728.8|1729.2|1728.8|1729|1728.2|1918
1624520060000|2021-06-24 07:34:20|1729.4|1729|1730.2|1729.4|1730.4|1729.6|1729.2|1729|1005
1624520070000|2021-06-24 07:34:30|1730.4|1729.6|1730.4|1730|1730.4|1730.2|1730.2|1729.4|970
1624520080000|2021-06-24 07:34:40|1730.6|1730.2|1731|1730.2|1731.2|1730.6|1730.4|1730|3709
1624520090000|2021-06-24 07:34:50|1731.2|1730.4|1731.2|1730.6|1731.6|1730.8|1731.2|1730.4|1000
1624520100000|2021-06-24 07:35:00|1731|1730.4|1730.6|1730.2|1731|1730.4|1730.6|1730|395
1624520110000|2021-06-24 07:35:10|1730.8|1730.4|1731|1730.6|1731|1730.8|1730.6|1730.2|3291
1624520120000|2021-06-24 07:35:20|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.8|1730.2|0
1624520130000|2021-06-24 07:35:30|1731.4|1730.8|1731.4|1730.8|1732|1731.2|1731.4|1730.8|1034
1624520150000|2021-06-24 07:35:50|1731.2|1730.6|1731.4|1730.6|1731.4|1731|1731|1730.4|1524
1624520160000|2021-06-24 07:36:00|1731.2|1730.4|1731.4|1730.6|1731.4|1731|1730.8|1730|631
1624520170000|2021-06-24 07:36:10|1731.2|1730.4|1731.4|1730.8|1731.4|1730.8|1730.8|1730.2|0
1624520180000|2021-06-24 07:36:20|1731.2|1730.6|1731.2|1730.6|1731.2|1731|1731|1730.4|200
1624520190000|2021-06-24 07:36:30|1731|1730.4|1731.6|1731|1731.8|1731.2|1731|1730.4|492
1624520200000|2021-06-24 07:36:40|1731.8|1732|1732.6|1731.8|1733|1732.2|1731.6|1731|20461
1624520210000|2021-06-24 07:36:50|1733|1732|1733|1732.6|1733|1732.6|1732.6|1732|2378
1624520220000|2021-06-24 07:37:00|1733.2|1732.8|1733.4|1732.8|1733.6|1733|1732.8|1732.6|4497
1624520230000|2021-06-24 07:37:10|1733.6|1733|1733.8|1733.2|1734|1733.4|1733.6|1733|1000
1624520240000|2021-06-24 07:37:20|1734|1733.4|1733.6|1733.2|1734.2|1733.4|1733.6|1733.2|0
1624520250000|2021-06-24 07:37:30|1733.8|1733.4|1734|1733.2|1734|1733.4|1733.8|1733.2|21
1624520260000|2021-06-24 07:37:40||1733.4||1733.4||1733.4||1733.2|0
1624520270000|2021-06-24 07:37:50|1734.2|1733.6|1734.2|1733.6|1734.2|1733.6|1734.2|1733.6|1742
1624520280000|2021-06-24 07:38:00|1734|1733.8|1735.4|1734.6|1735.4|1734.8|1734|1733.8|424
1624520290000|2021-06-24 07:38:10|1735.2|1734.8|1736|1735.6|1736|1735.6|1735.2|1734.8|2500
1624520300000|2021-06-24 07:38:20|1735.8|1735.4|1735.4|1735|1736|1735.4|1735.4|1735|3055
1624520310000|2021-06-24 07:38:30|1735.6||1735.4||1735.6||1735.4||0
1624520320000|2021-06-24 07:38:40|1735.2|1735.2|1735.2|1735|1735.2|1735.2|1735.2|1735|0
1624520330000|2021-06-24 07:38:50|1735|1734.8|1735|1734.8|1735.2|1735|1735|1734.6|1558
1624520340000|2021-06-24 07:39:00|1734.8|1734.4|1734.8|1734.2|1735|1734.6|1734.6|1734|3604
1624520350000|2021-06-24 07:39:10|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|120
1624520360000|2021-06-24 07:39:20||1734.2||1734||1734.2||1734|50
1624520370000|2021-06-24 07:39:30|1734.6|1734.2|1735.4|1735|1735.4|1735|1734.6|1734.2|513
1624520380000|2021-06-24 07:39:40|1735.6|1735.2|1735.4|1734.6|1735.8|1735.4|1735|1734.2|10164
1624520390000|2021-06-24 07:39:50|1735.2|1734.4|1735|1734.6|1735.2|1734.6|1734.8|1734.2|0
1624520400000|2021-06-24 07:40:00|1734.8|1734.8|1735.4|1734.8|1735.4|1734.8|1734.8|1734.8|992
1624520410000|2021-06-24 07:40:10|1735.6|1735|1735.8|1735.2|1736|1735.2|1735.6|1735|0
1624520420000|2021-06-24 07:40:20|1735.6|1735|1734.8|1734.4|1735.6|1735|1734.8|1734.4|452
1624520430000|2021-06-24 07:40:30|1735|1734.6|1734|1733.2|1735|1734.6|1734|1733.2|1587
1624520440000|2021-06-24 07:40:40|1734.2|1733.4|1734.2|1733.6|1734.4|1733.8|1734.2|1733.4|0
1624520450000|2021-06-24 07:40:50|1734|1733.4|1734|1733.4|1734.2|1733.4|1734|1733.2|20
1624520460000|2021-06-24 07:41:00|1733.8|1733.2|1733.8|1733.2|1734|1733.6|1733.4|1733|2463
1624520470000|2021-06-24 07:41:10|1733.6|1733.4|1734.8|1734|1734.8|1734|1733.6|1733.4|164
1624520480000|2021-06-24 07:41:20|1734.6|1734.2|1734.8|1734.2|1734.8|1734.2|1734.4|1734|0
1624520500000|2021-06-24 07:41:40|1735|1734.4|1735|1734.6|1735.2|1734.6|1734.8|1734.4|1119
1624520510000|2021-06-24 07:41:50|1734.6|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.4|5106
1624520520000|2021-06-24 07:42:00|1734.8|1734.4|1735|1734.6|1735.2|1735|1734.8|1734.4|4438
1624520540000|2021-06-24 07:42:20|1734.8|1734.8|1734.6|1734|1734.8|1734.8|1734.6|1734|5278
1624520550000|2021-06-24 07:42:30|1734.8|1734.2|1734.4|1734|1734.8|1734.2|1734.4|1734|0
1624520560000|2021-06-24 07:42:40|1734.2|1733.8|1734.4|1733.8|1734.4|1733.8|1734.2|1733.8|808
1624520570000|2021-06-24 07:42:50|1734.6|1734|1734.4|1734|1734.6|1734|1734.4|1733.8|1000
1624520590000|2021-06-24 07:43:10||1734.2||1734||1734.2||1734|208
1624520600000|2021-06-24 07:43:20|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|189
1624520610000|2021-06-24 07:43:30|1734|1733.6|1734.2|1733.6|1734.2|1733.6|1733.8|1733.2|3177
1624520620000|2021-06-24 07:43:40|1734.4|1733.8|1734.4|1733.8|1734.8|1734.4|1734.2|1733.8|842
1624520630000|2021-06-24 07:43:50||1734||1734||1734||1734|0
1624520650000|2021-06-24 07:44:10|1734.2|1733.8|1734|1733.8|1734.8|1734|1734|1733.8|1141
1624520660000|2021-06-24 07:44:20|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1787
1624520670000|2021-06-24 07:44:30|1734|1733.6|1734|1733.6|1734|1733.6|1734|1733.6|176
1624520680000|2021-06-24 07:44:40|1733.8|1733.8|1734|1733.8|1734|1733.8|1733.8|1733.8|202
1624520690000|2021-06-24 07:44:50|1734.2|1734|1734.8|1734.2|1734.8|1734.2|1734.2|1734|202
1624520700000|2021-06-24 07:45:00|1735|1734.4|1734.4|1734|1735.4|1734.6|1734.4|1734|1351
1624520710000|2021-06-24 07:45:10|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1734|1733.4|0
1624520720000|2021-06-24 07:45:20|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|206
1624520730000|2021-06-24 07:45:30|1733.6|1733.2|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|3966
1624520740000|2021-06-24 07:45:40|1733.4|1733|1734|1733.4|1734|1733.4|1733.4|1733|906
1624520750000|2021-06-24 07:45:50|1733.8||1733.8||1733.8||1733.8||0
1624520760000|2021-06-24 07:46:00|1734|1733.6|1734|1733.6|1734.2|1733.8|1733.8|1733.6|1544
1624520770000|2021-06-24 07:46:10|1733.8|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|1548
1624520780000|2021-06-24 07:46:20|1733.8|1733.8|1733.8|1733.6|1733.8|1733.8|1733.8|1733.6|1609
1624520800000|2021-06-24 07:46:40|1734|1733.8|1735.8|1735.4|1735.8|1735.4|1734|1733.8|29855
1624520810000|2021-06-24 07:46:50|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|1083
1624520820000|2021-06-24 07:47:00|1735.6|1735.2|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|5242
1624520830000|2021-06-24 07:47:10|1735.4|1735|1735.4|1735.2|1735.8|1735.6|1735.4|1735|1382
1624520840000|2021-06-24 07:47:20|1735.2|1735|1735.8|1735.4|1735.8|1735.4|1735.2|1735|1297
1624520850000|2021-06-24 07:47:30|1735.6|1735.6|1735.8|1735.4|1735.8|1735.6|1735.6|1735.4|0
1624520860000|2021-06-24 07:47:40|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|1598
1624520870000|2021-06-24 07:47:50|1735.6|1735.6|1735.8|1735.6|1736|1735.6|1735.6|1735.4|6452
1624520880000|2021-06-24 07:48:00|1735.6|1735.4|1735.2|1734.8|1735.6|1735.4|1735|1734.6|2745
1624520890000|2021-06-24 07:48:10|1735|1734.6|1735.4|1735|1735.4|1735|1734.8|1734.4|2540
1624520900000|2021-06-24 07:48:20|1735.6|1735.2|1735.2|1734.8|1735.8|1735.4|1735|1734.8|4582
1624520920000|2021-06-24 07:48:40|1735.4|1735|1736|1735.8|1736|1735.8|1735.4|1735|778
1624520930000|2021-06-24 07:48:50|1736.2|1736|1736.6|1736.4|1736.6|1736.4|1736.2|1735.8|7192
1624520940000|2021-06-24 07:49:00|1736.8|1736.2|1736.8|1736.4|1736.8|1736.6|1736.4|1736.2|5681
1624520950000|2021-06-24 07:49:10|1737|1736.6|1737|1736.6|1737.2|1736.8|1736.8|1736.6|1001
1624520960000|2021-06-24 07:49:20|1736.8|1736.4|1736.6|1736.4|1736.8|1736.4|1736.4|1736|5746
1624520970000|2021-06-24 07:49:30|1736.4|1736.2|1737|1736.6|1737.2|1736.8|1736.4|1736|4214
1624520980000|2021-06-24 07:49:40|1736.8|1736.8|1737.2|1737|1737.2|1737|1736.8|1736.6|1092
1624520990000|2021-06-24 07:49:50|1737|1736.8|1736.8|1736.4|1737|1736.8|1736.4|1736.2|4301
1624521010000|2021-06-24 07:50:10|1736.6|1736.2|1736.8|1736.4|1736.8|1736.4|1736.4|1736|2537
1624521020000|2021-06-24 07:50:20|1736.6|1736.6|1737|1736.6|1737|1736.6|1736.6|1736.6|1694
1624521030000|2021-06-24 07:50:30|1736.8||1737||1737||1736.8||243
1624521040000|2021-06-24 07:50:40|1737.2|1736.8|1736.6|1736.4|1737.2|1736.8|1736.6|1736.2|2878
1624521050000|2021-06-24 07:50:50|1736.8|1736.6|1737.2|1736.8|1737.2|1736.8|1736.8|1736.6|702
1624521060000|2021-06-24 07:51:00||1736.6||1736.8||1736.8||1736.6|762
1624521070000|2021-06-24 07:51:10|1737|1737|1737.4|1737|1737.4|1737|1736.8|1736.6|1854
1624521080000|2021-06-24 07:51:20|1737.6|1736.8|1737.4|1737|1737.6|1737|1737|1736.8|1325
1624521090000|2021-06-24 07:51:30|1737.2||1737.2||1737.2||1737.2||0
1624521100000|2021-06-24 07:51:40|1737.4|1737.2|1737.6|1737.2|1737.8|1737.6|1737.4|1737.2|5858
1624521120000|2021-06-24 07:52:00|1737.2|1737|1737|1736.8|1737.2|1737|1736.8|1736.6|7157
1624521130000|2021-06-24 07:52:10||1736.6||1736.6||1736.6||1736.6|270
1624521140000|2021-06-24 07:52:20|1736.8|1736.4|1737.2|1737|1737.2|1737|1736.4|1736|3284
1624521150000|2021-06-24 07:52:30|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.4|1737|31
1624521170000|2021-06-24 07:52:50|1737.6|1737.2|1737.6|1737.4|1737.6|1737.4|1737.4|1737.2|1792
1624521180000|2021-06-24 07:53:00|1737.8|1737.2|1737.6|1737.4|1738|1737.6|1737.6|1737.2|2791
1624521190000|2021-06-24 07:53:10|1737.4|1737.2|1737|1736.6|1737.4|1737.2|1736.8|1736.6|2731
1624521200000|2021-06-24 07:53:20|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.4|1736.2|2686
1624521210000|2021-06-24 07:53:30|1736.6|1736.2|1736.6|1736.4|1736.6|1736.4|1736.6|1736.2|1767
1624521220000|2021-06-24 07:53:40|1736.4|1736.2|1737.2|1736.6|1737.2|1736.6|1736.4|1736.2|2590
1624521230000|2021-06-24 07:53:50|1737|1736.8|1736.8|1736.6|1737|1736.8|1736.4|1736.2|3451
1624521240000|2021-06-24 07:54:00|1736.6|1736.4|1737|1736.6|1737|1736.8|1736.4|1736.2|5933
1624521250000|2021-06-24 07:54:10|1736.8|1736.4|1737.2|1736.8|1737.2|1736.8|1736.8|1736.4|3751
1624521260000|2021-06-24 07:54:20|1737|1736.6|1737|1736.6|1737|1736.6|1736.8|1736.6|3632
1624521270000|2021-06-24 07:54:30|1737.2|1736.8|1737.2|1736.6|1737.2|1736.8|1737.2|1736.6|0
1624521290000|2021-06-24 07:54:50|1737.4|1736.8|1737.8|1737.4|1737.8|1737.4|1737.2|1736.8|6428
1624521300000|2021-06-24 07:55:00|1737.6|1737.2|1738|1737.6|1738|1737.6|1737.4|1737.2|2038
1624521310000|2021-06-24 07:55:10|1737.8|1737.4|1737.4|1737|1737.8|1737.4|1737.4|1737|3700
1624521320000|2021-06-24 07:55:20|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737.2|1736.6|604
1624521330000|2021-06-24 07:55:30|1737|1736.6|1736.8|1736.6|1737|1736.6|1736.8|1736.6|787
1624521340000|2021-06-24 07:55:40|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|1736.4|1736.2|3164
1624521350000|2021-06-24 07:55:50|1736.8|1736.6|1737|1736.4|1737|1736.6|1736.8|1736.4|1981
1624521360000|2021-06-24 07:56:00|1736.8|1736.2|1736.6|1736|1736.8|1736.4|1736.2|1735.8|4708
1624521370000|2021-06-24 07:56:10|1736.4|1735.8|1737|1736.4|1737|1736.4|1736.2|1735.8|1926
1624521380000|2021-06-24 07:56:20|1737.2|1736.6|1737.8|1737.2|1737.8|1737.2|1737.2|1736.6|0
1624521390000|2021-06-24 07:56:30|1737.6|1737.4|1737.8|1737.4|1737.8|1737.6|1737.6|1737.4|1083
1624521400000|2021-06-24 07:56:40|1737.6||1737.8||1737.8||1737.6||4698
1624521410000|2021-06-24 07:56:50|1737.6|1737.2|1737.8|1737.6|1737.8|1737.6|1737.6|1737.2|3
1624521420000|2021-06-24 07:57:00|1737.6|1737.4|1737.8|1737.4|1738|1737.8|1737.6|1737.2|18303
1624521430000|2021-06-24 07:57:10|1737.6|1737.2|1737.8|1737.2|1738|1737.2|1737.4|1737.2|426
1624521440000|2021-06-24 07:57:20|1737.6|1737|1737.4|1736.8|1737.6|1737.2|1737|1736.8|6751
1624521460000|2021-06-24 07:57:40|1737.2||1737.4||1737.4||1737.2||0
1624521470000|2021-06-24 07:57:50|1737.2|1736.6|1737|1736.6|1737.2|1736.8|1737|1736.6|0
1624521480000|2021-06-24 07:58:00||1736.8||1736.6||1736.8||1736.6|202
1624521490000|2021-06-24 07:58:10|1737.2|1736.8|1737.8|1737.2|1737.8|1737.2|1737.2|1736.8|1885
1624521500000|2021-06-24 07:58:20||1737||1737||1737||1737|244
1624521510000|2021-06-24 07:58:30|1737.6||1737.4||1737.6||1737.4||0
1624521520000|2021-06-24 07:58:40|1737.6|1737.2|1737.8|1737.2|1737.8|1737.2|1737.6|1737.2|14
1624521540000|2021-06-24 07:59:00|1737.6|1737|1737.4|1737|1737.6|1737|1737.4|1737|202
1624521550000|2021-06-24 07:59:10|1737.6|1737.2|1738|1737.6|1738|1737.8|1737.6|1737.2|1348
1624521570000|2021-06-24 07:59:30|||||||||327
1624521580000|2021-06-24 07:59:40|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|472
1624521600000|2021-06-24 08:00:00|1737.6|1737.2|1737.4|1737|1737.8|1737.4|1737.4|1737|4643
1624521610000|2021-06-24 08:00:10|1737.2|1736.6|1737.2|1736.6|1737.4|1736.8|1737|1736.6|10400
1624521620000|2021-06-24 08:00:20|1737||1737||1737||1736.8||0
1624521630000|2021-06-24 08:00:30|1736.8|1736.4|1736.8|1736.4|1736.8|1736.6|1736.8|1736.4|202
1624521640000|2021-06-24 08:00:40|1736.6|1736.2|1737.2|1736.6|1737.2|1736.8|1736.4|1736.2|12354
1624521650000|2021-06-24 08:00:50|1737|1736.8|1737.4|1736.8|1737.6|1737.2|1737|1736.8|1105
1624521660000|2021-06-24 08:01:00|1737.6|1737|1737.8|1737.6|1737.8|1737.6|1737.6|1737|130
1624521670000|2021-06-24 08:01:10|1738|1737.4|1737.6|1737|1738|1737.6|1737.6|1737|479
1624521680000|2021-06-24 08:01:20|1737.8|1737.2|1737.8|1737.4|1737.8|1737.4|1737.8|1737.2|602
1624521690000|2021-06-24 08:01:30|1738|1737.6|1738.2|1737.8|1738.4|1737.8|1738|1737.6|1670
1624521700000|2021-06-24 08:01:40|1738.4|1737.6|1738.8|1738.2|1738.8|1738.2|1738.4|1737.6|0
1624521710000|2021-06-24 08:01:50|1738.6|1738.4|1738.8|1738.4|1739|1738.8|1738.6|1738.2|3310
1624521720000|2021-06-24 08:02:00|1738.6|1738.2|1739.2|1738.8|1739.4|1739|1738.4|1738|3583
1624521730000|2021-06-24 08:02:10|1739|1739|1739.6|1739.2|1739.6|1739.2|1739|1738.8|2312
1624521740000|2021-06-24 08:02:20|1739.4|1739|1739.8|1739.6|1740|1739.6|1739.2|1739|1308
1624521750000|2021-06-24 08:02:30|1740|1739.8|1740.6|1740.4|1740.8|1740.6|1740|1739.8|3306
1624521760000|2021-06-24 08:02:40|1740.4|1740.2|1740.6|1740|1740.6|1740.4|1740.4|1740|1622
1624521770000|2021-06-24 08:02:50|1740.4|1739.8|1739.4|1739|1740.4|1739.8|1739.4|1739|3065
1624521780000|2021-06-24 08:03:00|1739.2|1738.8|1739|1738.8|1739.2|1738.8|1739|1738.8|1204
1624521790000|2021-06-24 08:03:10|1739.2|1739|1739.4|1739|1739.4|1739.2|1739.2|1738.8|1485
1624521800000|2021-06-24 08:03:20|1739.2|1738.8|1739.2|1738.8|1739.2|1739|1738.8|1738.4|3383
1624521810000|2021-06-24 08:03:30|1739|1739|1739.2|1738.6|1739.2|1739|1738.8|1738.6|1275
1624521820000|2021-06-24 08:03:40|1739||1739.2||1739.2||1738.8||0
1624521830000|2021-06-24 08:03:50|1739|1738.8|1739.2|1738.8|1739.4|1739.2|1739|1738.8|1010
1624521840000|2021-06-24 08:04:00|1739|1738.6|1739.4|1739|1739.4|1739|1739|1738.6|1344
1624521850000|2021-06-24 08:04:10|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|0
1624521860000|2021-06-24 08:04:20|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|599
1624521880000|2021-06-24 08:04:40|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|202
1624521890000|2021-06-24 08:04:50|1740.2|1740|1739.8|1739.2|1740.2|1740|1739.8|1739.2|19990
1624521920000|2021-06-24 08:05:20|1739.6|1739.4|1740|1739.4|1740|1739.4|1739.4|1739.2|1639
1624521930000|2021-06-24 08:05:30|1739.8|1739.6|1740.6|1740.2|1740.6|1740.2|1739.8|1739.6|1754
1624521940000|2021-06-24 08:05:40|1740.8|1740|1740.8|1740.4|1740.8|1740.4|1740.8|1740|0
1624521950000|2021-06-24 08:05:50|1741|1740.6|1740.8|1740.6|1741.2|1741|1740.8|1740.6|3476
1624521960000|2021-06-24 08:06:00|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|302
1624521970000|2021-06-24 08:06:10||1740||1740.2||1740.2||1740|0
1624521980000|2021-06-24 08:06:20||1740||1740.2||1740.2||1740|0
1624521990000|2021-06-24 08:06:30|1740.4|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|405
1624522000000|2021-06-24 08:06:40|1740.4|1740|1740|1739.6|1740.6|1740|1739.8|1739.4|10736
1624522010000|2021-06-24 08:06:50|1739.8|1739.8|1740.6|1740.2|1740.6|1740.2|1739.8|1739.8|7003
1624522020000|2021-06-24 08:07:00|1740.8|1740.4|1740.6|1740.2|1740.8|1740.4|1740.4|1740.2|3744
1624522040000|2021-06-24 08:07:20|1740.4||1740.4||1740.4||1740.4||0
1624522050000|2021-06-24 08:07:30|1740.6|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|1317
1624522060000|2021-06-24 08:07:40|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.4|0
1624522080000|2021-06-24 08:08:00|1740.6|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.4|637
1624522090000|2021-06-24 08:08:10|1741|1740.6|1741.6|1741.2|1741.6|1741.2|1741|1740.6|1153
1624522100000|2021-06-24 08:08:20|1741.4|1741|1741.4|1741|1741.4|1741.2|1741.2|1741|803
1624522110000|2021-06-24 08:08:30|1741.6||1741.6||1741.6||1741.6||0
1624522120000|2021-06-24 08:08:40|1741.4|1741.2|1741.4|1741|1741.6|1741.2|1741.4|1741|2838
1624522130000|2021-06-24 08:08:50|1741.2|1740.8|1740.8|1740.4|1741.2|1740.8|1740.6|1740.4|381
1624522140000|2021-06-24 08:09:00|1740.6|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.2|902
1624522150000|2021-06-24 08:09:10||1740.2||1740.2||1740.2||1740|0
1624522160000|2021-06-24 08:09:20|1740.8|1740.4|1741|1740.6|1741|1740.6|1740.8|1740.4|1176
1624522170000|2021-06-24 08:09:30||1740.8||1740.8||1740.8||1740.8|0
1624522180000|2021-06-24 08:09:40|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|407
1624522190000|2021-06-24 08:09:50|1741.4|1741|1741.8|1741.2|1742|1741.4|1741.4|1741|851
1624522200000|2021-06-24 08:10:00|1742|1741.4|1741.4|1741|1742|1741.6|1741.4|1741|3786
1624522210000|2021-06-24 08:10:10||1740.8||1741||1741.2||1740.8|2000
1624522220000|2021-06-24 08:10:20|1741.6|1741.2|1741.8|1741.6|1742|1741.6|1741.6|1741.2|743
1624522230000|2021-06-24 08:10:30|1741.6|1741.4|1741.8|1741.2|1741.8|1741.4|1741.6|1741.2|555
1624522240000|2021-06-24 08:10:40|1741.6|1741.4|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|896
1624522250000|2021-06-24 08:10:50|1741.8|1741.2|1741.8|1741.2|1741.8|1741.2|1741.8|1741|0
1624522260000|2021-06-24 08:11:00|1741.6|1741|1741.2|1740.8|1741.6|1741|1741.2|1740.8|1042
1624522280000|2021-06-24 08:11:20|1741|1741|1740.8|1740.2|1741|1741|1740.8|1740.2|1086
1624522290000|2021-06-24 08:11:30|1740.6|1740|1741|1740.6|1741|1740.6|1740.4|1740|3340
1624522300000|2021-06-24 08:11:40|1741.4|1740.8|1741.8|1741.2|1741.8|1741.2|1741.2|1740.8|1514
1624522310000|2021-06-24 08:11:50|1741.6|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.2|2053
1624522320000|2021-06-24 08:12:00|1742|1741.6|1741.8|1741.6|1742|1741.8|1741.6|1741.4|6319
1624522330000|2021-06-24 08:12:10|1742|1741.8|1741.8|1741.4|1742|1741.8|1741.8|1741.4|883
1624522340000|2021-06-24 08:12:20|1742|1741.2|1741.6|1741.2|1742|1741.4|1741.6|1741.2|0
1624522350000|2021-06-24 08:12:30|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|2549
1624522360000|2021-06-24 08:12:40|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|570
1624522370000|2021-06-24 08:12:50|1741.8|1741.4|1741.4|1741.2|1741.8|1741.4|1741.4|1741|1565
1624522380000|2021-06-24 08:13:00|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1741.2|1740.8|4313
1624522390000|2021-06-24 08:13:10|1741.8||1741.8||1741.8||1741.8||0
1624522400000|2021-06-24 08:13:20|1741.6|1741|1741|1740.6|1741.6|1741|1741|1740.4|3842
1624522410000|2021-06-24 08:13:30|1740.8|1740.4|1740.6|1740.2|1740.8|1740.4|1740.6|1740.2|709
1624522420000|2021-06-24 08:13:40|1740.8|1740.4|1740.8|1740.2|1740.8|1740.4|1740.8|1740.2|0
1624522430000|2021-06-24 08:13:50|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.2|1740|3754
1624522440000|2021-06-24 08:14:00|1740.6|1740.6|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|2522
1624522450000|2021-06-24 08:14:10|1740.8|1740.4|1740.6|1740.2|1741|1740.6|1740.4|1740.2|258
1624522460000|2021-06-24 08:14:20|1740.8|1740.4|1740.8|1740.2|1740.8|1740.4|1740.8|1740.2|0
1624522470000|2021-06-24 08:14:30|1741|1740.4|1740.6|1740.4|1741.4|1741|1740.6|1740.2|2282
1624522480000|2021-06-24 08:14:40|1740.8|1740.6|1741|1740.6|1741|1740.6|1740.8|1740.6|0
1624522490000|2021-06-24 08:14:50|1741.2|1740.8|1741.2|1740.8|1741.2|1740.8|1741.2|1740.8|0
1624522500000|2021-06-24 08:15:00|1741|1740.6|1740.8|1740.4|1741|1740.6|1740.6|1740.4|790
1624522510000|2021-06-24 08:15:10|1740.6|1740.6|1741.2|1740.8|1741.4|1741|1740.6|1740.4|2233
1624522520000|2021-06-24 08:15:20|1741|1740.6|1741|1740.6|1741|1740.6|1740.8|1740.6|1148
1624522530000|2021-06-24 08:15:30|1740.8|1740.4|1739.6|1739.4|1740.8|1740.4|1739.6|1739.4|8770
1624522540000|2021-06-24 08:15:40|1739.8||1739.8||1739.8||1739.8||0
1624522550000|2021-06-24 08:15:50|1740|1739.6|1740.2|1739.8|1740.2|1739.8|1740|1739.6|687
1624522560000|2021-06-24 08:16:00||1740||1739.8||1740||1739.8|0
1624522570000|2021-06-24 08:16:10|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.8|1739.4|91
1624522580000|2021-06-24 08:16:20|1739.6|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739|202
1624522590000|2021-06-24 08:16:30|||||||||1000
1624522600000|2021-06-24 08:16:40|1739.6|1739.4|1740|1739.6|1740|1739.6|1739.6|1739.4|791
1624522610000|2021-06-24 08:16:50|1740.2|1739.8|1740.2|1739.8|1740.2|1739.8|1740.2|1739.8|0
1624522620000|2021-06-24 08:17:00|1740|1739.6|1740|1739.6|1740|1739.6|1740|1739.6|202
1624522630000|2021-06-24 08:17:10|1740.2|1739.8|1740.8|1740.4|1740.8|1740.4|1740.2|1739.8|59
1624522640000|2021-06-24 08:17:20|1740.6|1740.2|1740.6|1740.2|1740.8|1740.4|1740.6|1740.2|1151
1624522650000|2021-06-24 08:17:30|1740.4|1740|1740.2|1739.8|1740.4|1740|1740|1739.6|1471
1624522660000|2021-06-24 08:17:40||1739.6||1739.6||1739.8||1739.6|0
1624522670000|2021-06-24 08:17:50|1740|1740|1740|1739.8|1740|1740|1740|1739.8|200
1624522680000|2021-06-24 08:18:00|1739.8|1739.6|1739.4|1739.2|1739.8|1739.6|1739.4|1739.2|1655
1624522690000|2021-06-24 08:18:10|1739.2|1739|1739|1738.8|1739.2|1739|1738.8|1738.6|6778
1624522700000|2021-06-24 08:18:20|1739.2|1739|1739|1738.6|1739.4|1739|1738.8|1738.6|3067
1624522710000|2021-06-24 08:18:30|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.4|1738.2|2403
1624522730000|2021-06-24 08:18:50|1738.8|1738.4|1739|1738.4|1739|1738.4|1738.8|1738.4|233
1624522740000|2021-06-24 08:19:00|1738.8|1738.6|1738.8|1738.4|1739|1738.8|1738.8|1738.4|1444
1624522750000|2021-06-24 08:19:10|1739|1738.6|1739.2|1738.8|1739.2|1739|1739|1738.6|12946
1624522760000|2021-06-24 08:19:20|1739.4|1739|1739.6|1739.4|1739.6|1739.4|1739.4|1739|840
1624522770000|2021-06-24 08:19:30|1739.8|1739.2|1740|1739.6|1740|1739.6|1739.6|1739.2|600
1624522780000|2021-06-24 08:19:40|1740.2|1739.8|1740.6|1740.2|1740.6|1740.4|1740.2|1739.8|3333
1624522790000|2021-06-24 08:19:50|1740.4|1740.4|1740.8|1740.4|1740.8|1740.4|1740.4|1740.4|620
1624522800000|2021-06-24 08:20:00|1740.6|1740.2|1739.8|1739.4|1740.6|1740.2|1739.8|1739.4|2756
1624522810000|2021-06-24 08:20:10|1739.6|1739.2|1739.6|1739|1739.6|1739.4|1739.6|1739|840
1624522820000|2021-06-24 08:20:20|1739.8|1739.2|1740|1739.6|1740|1739.6|1739.8|1739.2|827
1624522830000|2021-06-24 08:20:30|1740.2|1739.8|1740.8|1740.4|1740.8|1740.6|1740.2|1739.8|2632
1624522850000|2021-06-24 08:20:50||1740.2||1740.2||1740.2||1740.2|0
1624522860000|2021-06-24 08:21:00|1740.6|1740.4|1740.4|1740|1740.6|1740.4|1740.2|1740|2916
1624522880000|2021-06-24 08:21:20|1740.2|1739.8|1739.8|1739.4|1740.2|1739.8|1739.6|1739.4|4317
1624522890000|2021-06-24 08:21:30|1740|1739.6|1740.2|1739.8|1740.2|1739.8|1740|1739.6|570
1624522900000|2021-06-24 08:21:40|1740.4|1740|1740.2|1740|1740.4|1740|1740.2|1740|0
1624522910000|2021-06-24 08:21:50|1740.4|1740.2|1740.2|1739.8|1740.4|1740.2|1740.2|1739.8|811
1624522920000|2021-06-24 08:22:00|1740|1739.6|1739.8|1739.6|1740|1739.6|1739.8|1739.6|2000
1624522930000|2021-06-24 08:22:10|1740|1739.8|1740|1739.6|1740|1739.8|1740|1739.6|974
1624522940000|2021-06-24 08:22:20|1739.8|1739.4|1739.6|1739.4|1739.8|1739.4|1739.6|1739.2|950
1624522950000|2021-06-24 08:22:30|1739.4|1739.2|1739.6|1739.2|1739.6|1739.4|1739.4|1739.2|1396
1624522970000|2021-06-24 08:22:50|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|3
1624522990000|2021-06-24 08:23:10|1740.2|1739.8|1740.6|1740|1740.6|1740|1740.2|1739.8|303
1624523000000|2021-06-24 08:23:20|1740.8|1740.2|1741.6|1741.2|1741.6|1741.2|1740.8|1740.2|1153
1624523010000|2021-06-24 08:23:30|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|52
1624523020000|2021-06-24 08:23:40|1741.6||1741.8||1741.8||1741.6||344
1624523030000|2021-06-24 08:23:50|1741.6|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|1100
1624523040000|2021-06-24 08:24:00|1741.4|1741.2|1740.8|1740.6|1741.4|1741.2|1740.8|1740.6|2975
1624523060000|2021-06-24 08:24:20|1740.6|1740.4|1740|1739.4|1740.6|1740.4|1740|1739.4|3362
1624523070000|2021-06-24 08:24:30|1739.8|1739.2|1739.8|1739.2|1739.8|1739.2|1739.8|1739.2|0
1624523080000|2021-06-24 08:24:40|1739.6|1739|1739.4|1739|1739.6|1739.2|1739.4|1739|13
1624523090000|2021-06-24 08:24:50|1739.6|1739.2|1739.8|1739.4|1739.8|1739.4|1739.6|1739|813
1624523100000|2021-06-24 08:25:00|1740||1740||1740||1740||0
1624523110000|2021-06-24 08:25:10|1740.2|1739.6|1740.2|1739.8|1740.2|1739.8|1740|1739.6|0
1624523120000|2021-06-24 08:25:20|1740||1740.2||1740.2||1740||847
1624523140000|2021-06-24 08:25:40|1740.4|1740|1740.8|1740.4|1740.8|1740.4|1740.4|1740|200
1624523150000|2021-06-24 08:25:50|||||||||200
1624523160000|2021-06-24 08:26:00|1740.6|1740.6|1740.8|1740.6|1740.8|1740.6|1740.6|1740.6|966
1624523170000|2021-06-24 08:26:10|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.4|281
1624523180000|2021-06-24 08:26:20|1740.6|1740.2|1741|1740.4|1741|1740.4|1740.4|1740.2|1557
1624523210000|2021-06-24 08:26:50|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|849
1624523230000|2021-06-24 08:27:10|1740.4|1740.2|1741.8|1741.4|1741.8|1741.4|1740.2|1740|7639
1624523240000|2021-06-24 08:27:20|1742|1741.2|1741.6|1741.2|1742|1741.2|1741.6|1741.2|1122
1624523250000|2021-06-24 08:27:30||1741.4||1741.2||1741.4||1741.2|2500
1624523260000|2021-06-24 08:27:40|1741.4|1741|1741.4|1741|1741.4|1741|1741.2|1741|1543
1624523280000|2021-06-24 08:28:00|1741.6|1741.2|1742|1741.8|1742|1741.8|1741.6|1741.2|773
1624523290000|2021-06-24 08:28:10|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.6|838
1624523300000|2021-06-24 08:28:20|1742.2|1741.8|1742.4|1742.2|1742.6|1742.2|1742.2|1741.8|2837
1624523310000|2021-06-24 08:28:30|1742.6|1742.4|1743|1742.8|1743|1742.8|1742.6|1742.4|3998
1624523320000|2021-06-24 08:28:40|1743.2|1743|1743.6|1743.2|1743.6|1743.4|1743.2|1743|687
1624523330000|2021-06-24 08:28:50|1743.4||1743.6||1743.6||1743.4||400
1624523370000|2021-06-24 08:29:30|1743.4|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|2187
1624523390000|2021-06-24 08:29:50|1743.8|1743.4|1745|1744.6|1745|1744.6|1743.8|1743.4|7322
1624523400000|2021-06-24 08:30:00|1745.2|1744.8|1745.4|1745|1745.4|1745.2|1745.2|1744.8|7369
1624523410000|2021-06-24 08:30:10|1745.2||1745.4||1745.4||1745.2||1686
1624523420000|2021-06-24 08:30:20|1745.2|1745.2|1745.2|1745|1745.2|1745.2|1745.2|1745|153
1624523430000|2021-06-24 08:30:30|1745.4||1745.4||1745.4||1745.4||0
1624523440000|2021-06-24 08:30:40||1745.2||1745.2||1745.2||1745.2|0
1624523450000|2021-06-24 08:30:50|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.4|3686
1624523460000|2021-06-24 08:31:00|1746|1745.6|1745.6|1745.2|1746|1745.8|1745.4|1745.2|3570
1624523470000|2021-06-24 08:31:10|1745.8|1745.4|1746.4|1746|1746.6|1746|1745.8|1745.4|250
1624523480000|2021-06-24 08:31:20|1746.2|1746.2|1746.6|1746.2|1746.6|1746.2|1746.2|1746.2|0
1624523500000|2021-06-24 08:31:40|1746.4|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|401
1624523510000|2021-06-24 08:31:50|1747|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|5418
1624523520000|2021-06-24 08:32:00|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|8003
1624523530000|2021-06-24 08:32:10|1747.2|1746.8|1747.4|1747|1747.4|1747|1747|1746.6|22722
1624523540000|2021-06-24 08:32:20|1747.6|1747.2|1748|1747.8|1748|1747.8|1747.6|1747.2|917
1624523550000|2021-06-24 08:32:30|1747.8|1747.4|1745.6|1745.4|1748|1747.8|1745.6|1745.4|24694
1624523560000|2021-06-24 08:32:40|1745.8|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|2537
1624523570000|2021-06-24 08:32:50|1746.2|1745.8|1745.6|1745|1746.2|1745.8|1745.4|1745|2389
1624523580000|2021-06-24 08:33:00|1745.4|1745.2|1745.4|1745|1746|1745.4|1745.4|1745|3656
1624523590000|2021-06-24 08:33:10|1745.2|1744.8|1746.2|1745.8|1746.2|1745.8|1745|1744.8|2099
1624523600000|2021-06-24 08:33:20|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|0
1624523610000|2021-06-24 08:33:30|1745.6|1745.6|1746|1745.6|1746|1745.6|1745.6|1745.6|1531
1624523620000|2021-06-24 08:33:40|1745.6|1745.4|1745.4|1745|1745.8|1745.4|1745.2|1745|1909
1624523630000|2021-06-24 08:33:50|1745.6|1745.2|1745.6|1745|1745.6|1745.2|1745.6|1745|0
1624523640000|2021-06-24 08:34:00|1745.8|1745.2|1745.8|1745.2|1745.8|1745.2|1745.8|1745.2|0
1624523650000|2021-06-24 08:34:10|1745.6||1745.6||1745.6||1745.6||0
1624523660000|2021-06-24 08:34:20|1745.4|1745|1744.6|1744|1745.4|1745|1744.4|1743.8|4794
1624523670000|2021-06-24 08:34:30|1744.8|1744.2|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|2713
1624523680000|2021-06-24 08:34:40|1744.4|1744|1744.8|1744.2|1744.8|1744.4|1744|1743.6|1992
1624523690000|2021-06-24 08:34:50|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744.4|1744|877
1624523710000|2021-06-24 08:35:10|1744.2|1743.8|1743.6|1743.2|1744.2|1743.8|1743.4|1743.2|2415
1624523730000|2021-06-24 08:35:30|1743.4|1743.4|1743.4|1743.2|1743.4|1743.4|1743.4|1743.2|496
1624523740000|2021-06-24 08:35:40|1743.6|1743.4|1744|1743.6|1744|1743.6|1743.4|1743.2|4990
1624523750000|2021-06-24 08:35:50|1744.2|1743.8|1744.6|1744.2|1744.6|1744.2|1744.2|1743.8|2176
1624523760000|2021-06-24 08:36:00|1744.8|1744.4|1745.4|1745|1745.6|1745|1744.8|1744.4|609
1624523770000|2021-06-24 08:36:10|1745.2|1744.8|1744.8|1744.6|1745.2|1744.8|1744.8|1744.6|1329
1624523780000|2021-06-24 08:36:20|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744.4|1744|1228
1624523790000|2021-06-24 08:36:30||1744.2||1744.2||1744.2||1744.2|0
1624523800000|2021-06-24 08:36:40|1744.6|1744|1744.6|1744.2|1744.6|1744.2|1744.6|1744|517
1624523810000|2021-06-24 08:36:50|1744.4|1744|1744|1743.8|1744.4|1744|1744|1743.8|2954
1624523820000|2021-06-24 08:37:00|1743.8|1743.6|1743.4|1743|1743.8|1743.6|1743.4|1743|2162
1624523830000|2021-06-24 08:37:10|1743.8|1743.2|1744.2|1743.8|1744.4|1743.8|1743.8|1743.2|3416
1624523840000|2021-06-24 08:37:20|1744.4|1744|1744.6|1744.2|1744.8|1744.4|1744.4|1744|671
1624523850000|2021-06-24 08:37:30|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.2|1743.8|676
1624523860000|2021-06-24 08:37:40|1744.8||1744.8||1744.8||1744.8||0
1624523870000|2021-06-24 08:37:50|1744.6|1744.4|1745.2|1744.8|1745.6|1745.2|1744.6|1744.4|2280
1624523880000|2021-06-24 08:38:00|1745|1744.6|1744.6|1744|1745|1745|1744.6|1744|804
1624523890000|2021-06-24 08:38:10|1744.8|1744.2|1744.6|1744.2|1744.8|1744.4|1744.6|1744.2|2008
1624523900000|2021-06-24 08:38:20|1744.8|1744|1745|1744.6|1745|1744.6|1744.8|1744|0
1624523910000|2021-06-24 08:38:30|1745.2|1744.8|1745.2|1744.6|1745.2|1744.8|1745.2|1744.6|201
1624523920000|2021-06-24 08:38:40|1745.4|1744.8|1745.4|1745|1745.6|1745.2|1745.2|1744.8|2015
1624523930000|2021-06-24 08:38:50|1745.2|1744.8|1744.6|1744.2|1745.2|1744.8|1744.6|1744.2|0
1624523940000|2021-06-24 08:39:00|1744.8|1744.4|1745.2|1744.8|1745.2|1744.8|1744.8|1744.4|707
1624523950000|2021-06-24 08:39:10|1745.4|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|677
1624523960000|2021-06-24 08:39:20|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.6|1745|3853
1624523970000|2021-06-24 08:39:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745|2427
1624523980000|2021-06-24 08:39:40|1745.4||1745.6||1745.6||1745.4||776
1624523990000|2021-06-24 08:39:50|1745.4|1745|1745.4|1745|1745.6|1745|1745.4|1745|2236
1624524000000|2021-06-24 08:40:00|1745.6|1745.2|1745|1744.6|1745.6|1745.4|1745|1744.6|502
1624524010000|2021-06-24 08:40:10|1744.8|1744.4|1745.6|1745.2|1745.6|1745.2|1744.8|1744.2|1678
1624524040000|2021-06-24 08:40:40|1745.8|1745.4|1745.2|1744.8|1745.8|1745.6|1745|1744.6|5540
1624524050000|2021-06-24 08:40:50|1745|1744.6|1745|1744.6|1745|1744.6|1745|1744.6|73
1624524060000|2021-06-24 08:41:00|1745.2|1745|1745.2|1744.8|1745.2|1745|1745.2|1744.8|1263
1624524080000|2021-06-24 08:41:20|1745.4|1745|1745.4|1745|1745.4|1745|1745.4|1745|483
1624524090000|2021-06-24 08:41:30|1745.6|1745.2|1745.4|1745.2|1745.6|1745.2|1745.4|1745.2|1382
1624524100000|2021-06-24 08:41:40|1745.2|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1744.8|739
1624524110000|2021-06-24 08:41:50|1746|1745.6|1746.2|1745.8|1746.4|1745.8|1745.8|1745.6|8644
1624524120000|2021-06-24 08:42:00|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|1750
1624524130000|2021-06-24 08:42:10|1746.6|1746.2|1747.4|1747.2|1747.4|1747.2|1746.6|1746.2|1470
1624524150000|2021-06-24 08:42:30|1747.6|1747.4|1747.2|1746.8|1747.8|1747.4|1747.2|1746.8|5756
1624524160000|2021-06-24 08:42:40|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|0
1624524170000|2021-06-24 08:42:50|1747.8|1747.4|1748|1747.2|1748|1747.6|1747.8|1747.2|485
1624524180000|2021-06-24 08:43:00|1747.8|1747.4|1747.4|1747.2|1747.8|1747.4|1747.4|1747|1931
1624524200000|2021-06-24 08:43:20|||||||||274
1624524210000|2021-06-24 08:43:30|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|1199
1624524220000|2021-06-24 08:43:40|1748||1747.8||1748||1747.8||0
1624524240000|2021-06-24 08:44:00|1748|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.6|732
1624524250000|2021-06-24 08:44:10|1748.2|1747.8|1748.4|1747.8|1748.4|1747.8|1748.2|1747.6|4309
1624524260000|2021-06-24 08:44:20|1748.6|1748|1748.4|1748|1748.6|1748.2|1748.2|1748|2314
1624524270000|2021-06-24 08:44:30|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1748|270
1624524280000|2021-06-24 08:44:40|1748.2|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|2399
1624524290000|2021-06-24 08:44:50|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|300
1624524310000|2021-06-24 08:45:10|1748.2|1747.8|1747.6|1747.2|1748.2|1748|1747.4|1747|14217
1624524320000|2021-06-24 08:45:20|1747.4|1747|1747.6|1747|1747.6|1747.2|1747.4|1747|300
1624524330000|2021-06-24 08:45:30|1747.4||1747.4||1747.4||1747.2||504
1624524340000|2021-06-24 08:45:40||1747.2||1747.2||1747.2||1747.2|0
1624524350000|2021-06-24 08:45:50|1747.2|1747|1747.4|1747|1747.4|1747|1747.2|1746.8|2377
1624524370000|2021-06-24 08:46:10||1746.8||1747||1747.2||1746.8|0
1624524390000|2021-06-24 08:46:30|1747.2|1746.8|1746.6|1746.4|1747.2|1746.8|1746.2|1745.8|12222
1624524400000|2021-06-24 08:46:40|1746.8||1747||1747||1746.6||0
1624524410000|2021-06-24 08:46:50|1746.8||1746.6||1746.8||1746.6||584
1624524420000|2021-06-24 08:47:00|1746.8|1746.2|1746|1745.8|1746.8|1746.2|1746|1745.6|2123
1624524430000|2021-06-24 08:47:10|1745.8|1745.6|1745.8|1745.6|1746|1745.6|1745.8|1745.6|679
1624524440000|2021-06-24 08:47:20|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.6|1745|300
1624524450000|2021-06-24 08:47:30|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.8|1745.4|87
1624524460000|2021-06-24 08:47:40|1745.8|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|2335
1624524470000|2021-06-24 08:47:50|1746.2|1745.8|1746.4|1746|1746.6|1746.2|1746.2|1745.8|1471
1624524480000|2021-06-24 08:48:00|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|0
1624524490000|2021-06-24 08:48:10|1746.4||1746.6||1746.8||1746.4||1053
1624524510000|2021-06-24 08:48:30|1746.8|1746.4|1747.2|1746.8|1747.2|1746.8|1746.8|1746.4|1912
1624524520000|2021-06-24 08:48:40|1747.4|1747|1748|1747.6|1748|1747.8|1747.4|1747|3826
1624524530000|2021-06-24 08:48:50||1747.4||1747.4||1747.4||1747.4|0
1624524540000|2021-06-24 08:49:00||1747.6||1747.6||1747.6||1747.6|0
1624524560000|2021-06-24 08:49:20|1747.8|1747.8|1747.8|1747.4|1747.8|1747.8|1747.8|1747.4|870
1624524570000|2021-06-24 08:49:30|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|5174
1624524580000|2021-06-24 08:49:40|||||||||220
1624524600000|2021-06-24 08:50:00|1747.2|1747|1746.6|1746.2|1747.2|1747|1746.6|1746.2|1605
1624524610000|2021-06-24 08:50:10|1746.8|1746.4|1746.6|1746.4|1747|1746.6|1746.6|1746.4|906
1624524620000|2021-06-24 08:50:20|1746.4|1746.2|1746.4|1746|1746.4|1746.4|1746.4|1745.8|793
1624524630000|2021-06-24 08:50:30|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.6|1746.2|53
1624524640000|2021-06-24 08:50:40|1746.4|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746.2|0
1624524650000|2021-06-24 08:50:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|449
1624524660000|2021-06-24 08:51:00|1747|1746.6|1747|1746.6|1747|1746.8|1747|1746.6|761
1624524670000|2021-06-24 08:51:10|1746.8|1746.4|1746.4|1746|1746.8|1746.4|1746.4|1745.8|881
1624524680000|2021-06-24 08:51:20|1746.8|1746.2|1746.8|1746.4|1746.8|1746.4|1746.8|1746.2|251
1624524690000|2021-06-24 08:51:30|1747|1746.6|1747|1746.6|1747|1746.8|1747|1746.6|630
1624524700000|2021-06-24 08:51:40|1747.2|1746.8|1747.6|1747.2|1747.8|1747.4|1747.2|1746.8|19980
1624524710000|2021-06-24 08:51:50|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|100
1624524720000|2021-06-24 08:52:00|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|437
1624524740000|2021-06-24 08:52:20|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748.2|1747.6|0
1624524750000|2021-06-24 08:52:30|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1747.8|1747.6|2085
1624524760000|2021-06-24 08:52:40|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.2|1748|3059
1624524770000|2021-06-24 08:52:50|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|3207
1624524780000|2021-06-24 08:53:00|1748|1747.6|1747.6|1747.2|1748|1747.6|1747.6|1747.2|881
1624524790000|2021-06-24 08:53:10|1747.4|1747|1746.8|1746.6|1747.4|1747|1746.8|1746.6|802
1624524800000|2021-06-24 08:53:20|||||||||100
1624524810000|2021-06-24 08:53:30|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|89
1624524830000|2021-06-24 08:53:50|1746.8|1746.4|1746.6|1746.4|1747|1746.6|1746.6|1746.4|2158
1624524840000|2021-06-24 08:54:00|1746.8|1746.6|1747.4|1747|1747.4|1747|1746.8|1746.6|1269
1624524850000|2021-06-24 08:54:10|1747.2|1746.8|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|838
1624524860000|2021-06-24 08:54:20|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.4|1746.2|1524
1624524870000|2021-06-24 08:54:30|1747||1747||1747||1747||0
1624524880000|2021-06-24 08:54:40|1746.8|1746.8|1747|1746.8|1747.2|1746.8|1746.8|1746.8|472
1624524890000|2021-06-24 08:54:50|1747.2|1747|1747.4|1747|1747.4|1747|1747.2|1747|121
1624524900000|2021-06-24 08:55:00|1747.2|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.8|1174
1624524910000|2021-06-24 08:55:10|1747|1746.6|1746.6|1746.2|1747.2|1746.6|1746.6|1746.2|498
1624524920000|2021-06-24 08:55:20|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1230
1624524930000|2021-06-24 08:55:30|1747|1746.6|1747|1746.6|1747|1746.6|1747|1746.6|0
1624524940000|2021-06-24 08:55:40||1746.4||1746.6||1746.6||1746.4|0
1624524950000|2021-06-24 08:55:50||1746.4||1746.6||1746.6||1746.4|0
1624524960000|2021-06-24 08:56:00||1746.4||1746.6||1746.6||1746.4|0
1624524970000|2021-06-24 08:56:10|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1746.8|1746.4|6321
1624524990000|2021-06-24 08:56:30|1747|1746.6|1746.6|1746.4|1747|1746.6|1746.6|1746.4|1460
1624525000000|2021-06-24 08:56:40|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|1038
1624525010000|2021-06-24 08:56:50|||||||||59
1624525020000|2021-06-24 08:57:00|1746.4|1746.2|1746.8|1746.2|1746.8|1746.2|1746.4|1746.2|1165
1624525030000|2021-06-24 08:57:10|1746.6|1746|1746.6|1746.4|1746.6|1746.4|1746|1745.8|5800
1624525040000|2021-06-24 08:57:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|210
1624525060000|2021-06-24 08:57:40|1746.6|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|980
1624525070000|2021-06-24 08:57:50|1747|1746.6|1746.8|1746.6|1747|1746.8|1746.8|1746.6|1607
1624525080000|2021-06-24 08:58:00|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.4|1746|7276
1624525090000|2021-06-24 08:58:10|1747|1746.6|1747.4|1746.8|1747.4|1746.8|1747|1746.6|238
1624525100000|2021-06-24 08:58:20|1747.2|1746.6|1747.2|1746.6|1747.2|1746.8|1747.2|1746.6|0
1624525110000|2021-06-24 08:58:30|1747|1746.4|1746.8|1746.6|1747|1746.6|1746.8|1746.4|0
1624525130000|2021-06-24 08:58:50|1747|1746.8|1746.8|1746.4|1747|1746.8|1746.8|1746.4|872
1624525140000|2021-06-24 08:59:00|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|57
1624525150000|2021-06-24 08:59:10|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|998
1624525160000|2021-06-24 08:59:20|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.8|1746.4|1513
1624525170000|2021-06-24 08:59:30|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|1768
1624525180000|2021-06-24 08:59:40|1747.4|1747.2|1747.2|1746.8|1747.6|1747.2|1747.2|1746.8|5237
1624525190000|2021-06-24 08:59:50|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|1161
1624525210000|2021-06-24 09:00:10|1747|1746.6|1747|1746.8|1747.2|1747|1746.8|1746.6|859
1624525220000|2021-06-24 09:00:20|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.8|1746.4|475
1624525230000|2021-06-24 09:00:30||1746.4||1746.6||1746.6||1746.4|0
1624525240000|2021-06-24 09:00:40|1747.2|1746.8|1747.8|1747.4|1748|1747.6|1747.2|1746.8|2199
1624525250000|2021-06-24 09:00:50|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747.2|656
1624525260000|2021-06-24 09:01:00|1747.6|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747.2|254
1624525270000|2021-06-24 09:01:10|1747.6||1747.6||1747.6||1747.6||0
1624525280000|2021-06-24 09:01:20|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.8|1747.4|0
1624525290000|2021-06-24 09:01:30|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|1000
1624525300000|2021-06-24 09:01:40||1747.8||1747.8||1747.8||1747.8|0
1624525310000|2021-06-24 09:01:50|1747.8|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.6|2450
1624525320000|2021-06-24 09:02:00|1747.8|1747.4|1747.6|1747.4|1747.8|1747.4|1747.6|1747.4|3111
1624525330000|2021-06-24 09:02:10|1747.8|1747.6|1748|1747.4|1748|1747.6|1747.8|1747.4|73
1624525340000|2021-06-24 09:02:20|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.6|1747.6|0
1624525350000|2021-06-24 09:02:30|1748.2|1747.8|1748.6|1748.2|1748.6|1748.2|1748.2|1747.8|3103
1624525360000|2021-06-24 09:02:40|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.2|1748|811
1624525370000|2021-06-24 09:02:50|1748.4|1748|1748.2|1748|1748.4|1748|1748.2|1748|49
1624525390000|2021-06-24 09:03:10|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|344
1624525400000|2021-06-24 09:03:20|1748.6|1748.2|1748.8|1748.6|1749|1748.6|1748.6|1748.2|2394
1624525410000|2021-06-24 09:03:30|1749||1749||1749||1749||612
1624525420000|2021-06-24 09:03:40||1748.8||1748.8||1748.8||1748.8|517
1624525430000|2021-06-24 09:03:50|1749.2|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|5575
1624525440000|2021-06-24 09:04:00|1750|1749.4|1750|1749.8|1750|1749.8|1749.8|1749.4|12114
1624525450000|2021-06-24 09:04:10|1750.2|1750|1750.6|1750.2|1750.8|1750.6|1750.2|1750|23772
1624525460000|2021-06-24 09:04:20|1750.4|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1750|7079
1624525470000|2021-06-24 09:04:30|1750.2|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1750|1838
1624525480000|2021-06-24 09:04:40|1750.4|1750.4|1750.8|1750.6|1751|1750.6|1750.4|1750.4|20934
1624525490000|2021-06-24 09:04:50|1751|1750.4|1751.4|1751|1751.6|1751|1750.4|1750|9433
1624525500000|2021-06-24 09:05:00|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1750.8|1750.6|1908
1624525510000|2021-06-24 09:05:10|1751.4|1751.2|1751.8|1751.2|1751.8|1751.4|1751.2|1751|4136
1624525520000|2021-06-24 09:05:20|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.6|1751.2|800
1624525530000|2021-06-24 09:05:30|1751.4||1751.6||1751.6||1751.4||749
1624525540000|2021-06-24 09:05:40|1751.8|1751.4|1751.6|1751.2|1752|1751.6|1751.4|1751.2|6701
1624525550000|2021-06-24 09:05:50|1751.4|1751.4|1752|1751.6|1752|1751.6|1751.4|1751.4|5013
1624525560000|2021-06-24 09:06:00|1751.8|1751.2|1752|1751.6|1752|1751.6|1751.4|1751.2|6332
1624525570000|2021-06-24 09:06:10|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.4|1751|6500
1624525580000|2021-06-24 09:06:20|1751.4|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|747
1624525590000|2021-06-24 09:06:30|||||||||14
1624525600000|2021-06-24 09:06:40|1751.4||1751.6||1751.6||1751.4||1873
1624525610000|2021-06-24 09:06:50|1751.4|1751|1751.2|1750.8|1751.6|1751|1750.8|1750.6|11236
1624525630000|2021-06-24 09:07:10|1751|1751|1751.6|1751.2|1751.6|1751.2|1751|1751|1333
1624525640000|2021-06-24 09:07:20|1751.8|1751.4|1751.6|1751.2|1751.8|1751.6|1751.6|1751.2|3137
1624525650000|2021-06-24 09:07:30|1751.8|1751.4|1751.8|1751.4|1752|1751.6|1751.6|1751.4|1047
1624525660000|2021-06-24 09:07:40|1751.6|1751.2|1751.6|1751.2|1751.8|1751.2|1751.6|1751.2|2092
1624525670000|2021-06-24 09:07:50|1751.4|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|3533
1624525680000|2021-06-24 09:08:00|1751.4|1751|1751.6|1751.2|1751.6|1751.2|1751.4|1751|456
1624525690000|2021-06-24 09:08:10|1751.8|1751.4|1751.6|1751.4|1751.8|1751.4|1751.6|1751.4|1500
1624525700000|2021-06-24 09:08:20|1751.4|1751.2|1751|1750.8|1751.4|1751.2|1751|1750.8|461
1624525710000|2021-06-24 09:08:30|1751.2|1750.6|1750.8|1750.4|1751.2|1750.6|1750.8|1750.4|4148
1624525720000|2021-06-24 09:08:40|1750.6|1750.2|1750.8|1750.4|1750.8|1750.6|1750.6|1750.2|6063
1624525730000|2021-06-24 09:08:50|1750.6||1750.8||1750.8||1750.6||349
1624525740000|2021-06-24 09:09:00|1750.6||1750.6||1750.6||1750.6||1730
1624525750000|2021-06-24 09:09:10|1750.8|1750.6|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|1936
1624525760000|2021-06-24 09:09:20|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|1113
1624525770000|2021-06-24 09:09:30|1750.6|1750.6|1750.8|1750.4|1750.8|1750.6|1750.6|1750.4|276
1624525780000|2021-06-24 09:09:40|1751|1750.6|1751.2|1750.8|1751.2|1750.8|1751|1750.6|2921
1624525790000|2021-06-24 09:09:50|1751.4||1751.4||1751.4||1751.4||0
1624525800000|2021-06-24 09:10:00|1751.2|1750.6|1750.8|1750.6|1751.2|1750.6|1750.8|1750.6|200
1624525810000|2021-06-24 09:10:10|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|367
1624525820000|2021-06-24 09:10:20|1750.4|1750.4|1750.6|1750.2|1750.8|1750.6|1750.4|1750.2|3736
1624525830000|2021-06-24 09:10:30|1750.4|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.4|3145
1624525840000|2021-06-24 09:10:40|1750.8|1750.6|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|2615
1624525850000|2021-06-24 09:10:50|1750.8||1750.8||1750.8||1750.8||1483
1624525860000|2021-06-24 09:11:00|1751|1750.6|1751.6|1751.2|1752|1751.6|1751|1750.6|12678
1624525870000|2021-06-24 09:11:10|1751.8|1751.4|1752|1751.6|1752|1751.6|1751.6|1751.4|166
1624525880000|2021-06-24 09:11:20|1751.8|1751.4|1751.8|1751.4|1752|1751.4|1751.8|1751.4|3169
1624525890000|2021-06-24 09:11:30|1752|1751.6|1751.8|1751.2|1752|1751.6|1751.4|1751.2|3207
1624525900000|2021-06-24 09:11:40|1752|1751.4|1752|1751.6|1752|1751.6|1752|1751.4|0
1624525910000|2021-06-24 09:11:50|1752.2|1751.8|1752.2|1751.8|1752.2|1752|1752|1751.8|6062
1624525920000|2021-06-24 09:12:00||1752||1752||1752||1752|0
1624525930000|2021-06-24 09:12:10|1752.4|1752.2|1752.4|1752|1752.6|1752.2|1752.2|1752|1458
1624525940000|2021-06-24 09:12:20|1752.2|1751.8|1752|1751.6|1752.2|1752|1751.8|1751.6|7867
1624525950000|2021-06-24 09:12:30|1751.8||1752||1752||1751.8||0
1624525960000|2021-06-24 09:12:40|1752.2|1751.8|1752.4|1752|1752.4|1752|1752.2|1751.8|1099
1624525970000|2021-06-24 09:12:50|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|0
1624525980000|2021-06-24 09:13:00|1752.4||1752.4||1752.6||1752.4||1063
1624525990000|2021-06-24 09:13:10|1752.2|1752|1751.2|1750.8|1752.2|1752|1751.2|1750.8|7186
1624526000000|2021-06-24 09:13:20|1751.4|1751|1751.4|1751|1751.4|1751.2|1751.4|1751|0
1624526010000|2021-06-24 09:13:30|1751.2||1751.2||1751.2||1751.2||179
1624526020000|2021-06-24 09:13:40|1751.4|1751.2|1751.2|1750.8|1751.4|1751.2|1750.8|1750.6|5579
1624526040000|2021-06-24 09:14:00|1751|1750.6|1750.6|1750.2|1751|1750.6|1750.6|1750.2|3925
1624526050000|2021-06-24 09:14:10|1750.8|1750.4|1751.2|1750.6|1751.2|1751|1750.6|1750.2|4251
1624526060000|2021-06-24 09:14:20|1751|1750.4|1750.8|1750.6|1751|1750.6|1750.8|1750.4|0
1624526070000|2021-06-24 09:14:30|1751|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|610
1624526090000|2021-06-24 09:14:50||1750.8||1750.8||1750.8||1750.8|4
1624526100000|2021-06-24 09:15:00|1750.8|1750.6|1751.6|1751.2|1751.6|1751.2|1750.8|1750.6|6330
1624526110000|2021-06-24 09:15:10|1751.4|1751.4|1751.4|1751|1751.4|1751.4|1751.2|1751|1538
1624526130000|2021-06-24 09:15:30|1751.2|1750.8|1751.4|1751|1751.4|1751|1750.8|1750.6|5860
1624526140000|2021-06-24 09:15:40|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751|1750.8|123
1624526150000|2021-06-24 09:15:50|1751|1751|1751|1750.8|1751.2|1751|1751|1750.8|1261
1624526160000|2021-06-24 09:16:00|1750.8|1750.6|1750.6|1750.4|1750.8|1750.6|1750.6|1750.2|6722
1624526170000|2021-06-24 09:16:10|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|1350
1624526180000|2021-06-24 09:16:20|1750.4|1750.2|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|300
1624526190000|2021-06-24 09:16:30|1750.4||1750.4||1750.4||1750.4||533
1624526200000|2021-06-24 09:16:40|1750.6|1750.4|1750.4|1750|1750.6|1750.4|1750.4|1750|881
1624526210000|2021-06-24 09:16:50|1750.2|1750.2|1750.4|1750.2|1750.4|1750.2|1750.2|1750.2|450
1624526220000|2021-06-24 09:17:00|1750.6|1750.4|1751|1750.4|1751|1750.6|1750.4|1750.2|5872
1624526230000|2021-06-24 09:17:10|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.4|1605
1624526240000|2021-06-24 09:17:20|1751.2|1750.8|1751.6|1751.2|1751.6|1751.2|1751|1750.8|2474
1624526260000|2021-06-24 09:17:40|1751.4|1751|1751|1750.6|1751.4|1751|1750.6|1750.4|3330
1624526270000|2021-06-24 09:17:50|1750.8|1750.4|1750.6|1750.4|1751|1750.4|1750.6|1750.4|679
1624526280000|2021-06-24 09:18:00||1750.2||1750.4||1750.4||1750.2|0
1624526290000|2021-06-24 09:18:10|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|393
1624526300000|2021-06-24 09:18:20|1750.2|1750.2|1750.4|1750.2|1750.4|1750.2|1750.2|1750.2|360
1624526310000|2021-06-24 09:18:30|1750.6|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.4|606
1624526320000|2021-06-24 09:18:40|1750.8||1751||1751||1750.8||1454
1624526340000|2021-06-24 09:19:00|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751.2|1750.8|5648
1624526350000|2021-06-24 09:19:10|1751|1750.6|1750.6|1750|1751|1750.6|1750.4|1750|2688
1624526360000|2021-06-24 09:19:20|1750.4|1749.8|1750.4|1749.8|1750.4|1749.8|1750.2|1749.8|1086
1624526370000|2021-06-24 09:19:30|1750.2|1750|1749.8|1749.6|1750.2|1750|1749.8|1749.6|650
1624526380000|2021-06-24 09:19:40||1749.4||1749.4||1749.4||1749.4|100
1624526390000|2021-06-24 09:19:50|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|2691
1624526400000|2021-06-24 09:20:00|1750.2|1749.6|1750|1749.6|1750.2|1750|1750|1749.6|2857
1624526410000|2021-06-24 09:20:10|1750.2|1749.8|1750.2|1749.8|1750.4|1750|1750|1749.8|79
1624526420000|2021-06-24 09:20:20|1750.4||1750.2||1750.4||1750||1549
1624526430000|2021-06-24 09:20:30|1750.4|1750|1751|1750.6|1751|1750.6|1750.4|1750|1482
1624526440000|2021-06-24 09:20:40|1751.2|1750.8|1751.4|1751|1751.4|1751|1751.2|1750.8|600
1624526450000|2021-06-24 09:20:50|1751.6|1751.2|1751.8|1751.4|1751.8|1751.6|1751.6|1751.2|490
1624526460000|2021-06-24 09:21:00|1751.6|1751.6|1752.2|1751.8|1752.2|1752|1751.4|1751.2|6490
1624526470000|2021-06-24 09:21:10|1752|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.6|234
1624526480000|2021-06-24 09:21:20|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|1745
1624526500000|2021-06-24 09:21:40|1751.6|1751.2|1751.8|1751.2|1751.8|1751.6|1751.4|1751.2|4227
1624526510000|2021-06-24 09:21:50|1751.6|1751|1750.8|1750.6|1751.6|1751|1750.8|1750.6|200
1624526520000|2021-06-24 09:22:00|1751|1750.4|1751|1750.6|1751|1750.6|1750.4|1750.2|5564
1624526530000|2021-06-24 09:22:10||1750.8||1750.8||1750.8||1750.8|450
1624526540000|2021-06-24 09:22:20|1750.8|1750.6|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|896
1624526550000|2021-06-24 09:22:30|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.6|245
1624526560000|2021-06-24 09:22:40|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.2|1894
1624526570000|2021-06-24 09:22:50|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|1047
1624526580000|2021-06-24 09:23:00|1751.2|1751|1751|1750.6|1751.2|1751|1750.8|1750.6|3962
1624526590000|2021-06-24 09:23:10|1750.8||1750.8||1750.8||1750.8||0
1624526600000|2021-06-24 09:23:20|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|451
1624526610000|2021-06-24 09:23:30|||||||||455
1624526620000|2021-06-24 09:23:40|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|249
1624526630000|2021-06-24 09:23:50|1750.2|1749.8|1749.6|1749.2|1750.2|1749.8|1749.4|1749.2|12376
1624526640000|2021-06-24 09:24:00|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.8|1749.4|2400
1624526650000|2021-06-24 09:24:10|1750|1749.6|1750|1749.4|1750|1749.8|1750|1749.4|1213
1624526660000|2021-06-24 09:24:20|1749.8|1749.2|1749.4|1749.2|1749.8|1749.2|1749.4|1749.2|1473
1624526670000|2021-06-24 09:24:30|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|100
1624526680000|2021-06-24 09:24:40|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|2301
1624526690000|2021-06-24 09:24:50|1748.8|1748.4|1748.8|1748.6|1748.8|1748.6|1748.8|1748.4|524
1624526700000|2021-06-24 09:25:00|1749|1748.8|1749|1748.6|1749.2|1749|1749|1748.6|3076
1624526720000|2021-06-24 09:25:20|1749.2|1748.8|1749|1748.8|1749.2|1749|1749|1748.6|940
1624526730000|2021-06-24 09:25:30|1748.8|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.6|355
1624526760000|2021-06-24 09:26:00|1748.8|1748.4|1748.8|1748.6|1748.8|1748.6|1748.8|1748.4|606
1624526780000|2021-06-24 09:26:20|||||||||3
1624526790000|2021-06-24 09:26:30|1748.6|1748.4|1748|1747.6|1748.6|1748.4|1748|1747.4|3306
1624526800000|2021-06-24 09:26:40|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.4|1747|1152
1624526810000|2021-06-24 09:26:50|1747.2|1746.8|1747.4|1747|1747.4|1747|1747|1746.6|2140
1624526820000|2021-06-24 09:27:00|1747.6|1747.2|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|983
1624526830000|2021-06-24 09:27:10|1747.4|1747|1747.2|1747|1747.4|1747|1747.2|1747|1612
1624526840000|2021-06-24 09:27:20|1747.4|1747.2|1747.6|1747|1747.6|1747.2|1747.4|1747|552
1624526850000|2021-06-24 09:27:30||1747.2||1747||1747.2||1747|324
1624526860000|2021-06-24 09:27:40|1747.4|1746.6|1747|1746.2|1747.4|1746.8|1747|1746.2|16700
1624526870000|2021-06-24 09:27:50|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|0
1624526880000|2021-06-24 09:28:00|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|3631
1624526890000|2021-06-24 09:28:10|1747|1746.6|1747|1746.6|1747|1746.8|1747|1746.6|1150
1624526900000|2021-06-24 09:28:20|1746.8|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|899
1624526920000|2021-06-24 09:28:40|1747.2|1746.8|1747.4|1746.8|1747.4|1747.2|1747.2|1746.8|1405
1624526930000|2021-06-24 09:28:50|1747.2|1746.6|1747.4|1746.8|1747.4|1746.8|1746.8|1746.6|1138
1624526940000|2021-06-24 09:29:00|1747.2|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|323
1624526960000|2021-06-24 09:29:20|1746.8|1746.4|1746.2|1746|1746.8|1746.4|1746.2|1746|4274
1624526980000|2021-06-24 09:29:40|1746.4|1746.2|1746.4|1746|1746.6|1746.2|1746|1745.8|1672
1624526990000|2021-06-24 09:29:50|1746.6|1746.2|1747|1746.6|1747|1746.6|1746.6|1746.2|602
1624527000000|2021-06-24 09:30:00||1746.8||1746.4||1746.8||1746.4|0
1624527010000|2021-06-24 09:30:10|1746.8|1746.2|1746.4|1746.2|1746.8|1746.6|1746.4|1746.2|4678
1624527020000|2021-06-24 09:30:20|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|355
1624527030000|2021-06-24 09:30:30|1746.4|1746.2|1746.6|1746.2|1746.8|1746.2|1746.4|1746.2|679
1624527040000|2021-06-24 09:30:40|1746.8|1746.4|1746.4|1746.2|1746.8|1746.6|1746.4|1746.2|2174
1624527050000|2021-06-24 09:30:50|1746.6|1746.4|1747|1746.6|1747.2|1746.8|1746.6|1746.4|935
1624527060000|2021-06-24 09:31:00|1746.8||1746.8||1746.8||1746.8||0
1624527070000|2021-06-24 09:31:10|1747|1746.4|1747|1746.6|1747|1746.6|1747|1746.4|580
1624527080000|2021-06-24 09:31:20|1747.2|1746.8|1747.6|1747.4|1747.8|1747.4|1747.2|1746.8|1344
1624527090000|2021-06-24 09:31:30|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|2751
1624527100000|2021-06-24 09:31:40|1747.6|1747.6|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|1022
1624527110000|2021-06-24 09:31:50|1748|1747.6|1748.4|1747.8|1748.4|1748.2|1748|1747.6|18006
1624527120000|2021-06-24 09:32:00|1748.6|1748|1748.8|1748.4|1748.8|1748.4|1748.6|1748|2473
1624527130000|2021-06-24 09:32:10|1748.6|1748.6|1749|1748.8|1749|1748.8|1748.6|1748.6|2170
1624527140000|2021-06-24 09:32:20|1748.8|1748.6|1748.8|1748.4|1748.8|1748.6|1748.8|1748.4|3712
1624527150000|2021-06-24 09:32:30|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|501
1624527160000|2021-06-24 09:32:40|1749.2|1748.8|1749.6|1749|1749.6|1749|1749.2|1748.8|2129
1624527170000|2021-06-24 09:32:50|1749.8|1749.2|1749.8|1749.4|1750|1749.6|1749.6|1749.2|3339
1624527190000|2021-06-24 09:33:10|1749.4|1749.2|1749.8|1749.6|1750|1749.6|1749.4|1749.2|5201
1624527200000|2021-06-24 09:33:20|1749.6|1749.4|1750|1749.8|1750|1749.8|1749.6|1749.4|3640
1624527210000|2021-06-24 09:33:30|1750.2|1750|1750.6|1750.2|1750.6|1750.4|1750.2|1750|22520
1624527220000|2021-06-24 09:33:40|1750.4|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.4|1800
1624527230000|2021-06-24 09:33:50|1750.8|1750.6|1751|1750.6|1751.2|1750.8|1750.8|1750.6|6053
1624527240000|2021-06-24 09:34:00|1750.8|1750.4|1750.6|1750.4|1751|1750.6|1750.6|1750.4|3549
1624527250000|2021-06-24 09:34:10|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.4|848
1624527260000|2021-06-24 09:34:20|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|8566
1624527270000|2021-06-24 09:34:30|1750.6|1750.4|1750.8|1750.6|1751|1750.8|1750.6|1750.4|697
1624527280000|2021-06-24 09:34:40|1751||1751||1751.2||1751||300
1624527290000|2021-06-24 09:34:50|1751.2||1751.2||1751.2||1751.2||0
1624527300000|2021-06-24 09:35:00|1751|1750.8|1750.2|1749.8|1751|1750.8|1750|1749.8|10868
1624527330000|2021-06-24 09:35:30|1750||1750||1750||1750||1114
1624527340000|2021-06-24 09:35:40|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|4198
1624527350000|2021-06-24 09:35:50|1750.2|1750|1750|1749.6|1750.4|1750|1749.8|1749.6|3125
1624527360000|2021-06-24 09:36:00|1750.2|1749.8|1750.6|1750.2|1750.8|1750.4|1750.2|1749.8|4151
1624527390000|2021-06-24 09:36:30|1750.8|1750.4|1750.6|1750.2|1750.8|1750.6|1750.6|1750.2|1506
1624527400000|2021-06-24 09:36:40|1750.4|1750|1750.2|1750|1750.4|1750|1750.2|1750|2265
1624527420000|2021-06-24 09:37:00|1750|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|2671
1624527430000|2021-06-24 09:37:10|1749.8|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.4|1152
1624527450000|2021-06-24 09:37:30|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.4|1749|214
1624527460000|2021-06-24 09:37:40|1749.2||1749.2||1749.2||1749.2||0
1624527480000|2021-06-24 09:38:00|1749|1748.8|1749.2|1749|1749.2|1749|1748.6|1748.4|3882
1624527490000|2021-06-24 09:38:10|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|1210
1624527500000|2021-06-24 09:38:20|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|2475
1624527510000|2021-06-24 09:38:30|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|0
1624527520000|2021-06-24 09:38:40|1749.6||1749.6||1749.6||1749.6||0
1624527530000|2021-06-24 09:38:50|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|201
1624527540000|2021-06-24 09:39:00||1749.4||1749.4||1749.6||1749.4|200
1624527550000|2021-06-24 09:39:10|1749.6||1749.8||1749.8||1749.6||0
1624527560000|2021-06-24 09:39:20|1750|1749.6|1750.6|1750.2|1750.6|1750.2|1750|1749.6|4110
1624527580000|2021-06-24 09:39:40|1750.4|1750|1750.2|1749.8|1750.6|1750|1749.8|1749.6|4074
1624527590000|2021-06-24 09:39:50|1750.4|1750|1750.6|1750.4|1750.8|1750.4|1750.4|1750|1306
1624527600000|2021-06-24 09:40:00|1750.4|1750.2|1750.2|1749.8|1750.4|1750.2|1750.2|1749.8|4463
1624527610000|2021-06-24 09:40:10|1750||1750||1750||1750||0
1624527620000|2021-06-24 09:40:20|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|2267
1624527630000|2021-06-24 09:40:30|1750.2|1750.2|1750.4|1750|1750.4|1750.2|1750.2|1750|923
1624527640000|2021-06-24 09:40:40|1750.2|1749.8|1749.8|1749.4|1750.2|1749.8|1749.6|1749.4|3285
1624527660000|2021-06-24 09:41:00|1750|1749.6|1750|1749.6|1750|1749.6|1750|1749.6|1289
1624527680000|2021-06-24 09:41:20|1749.8|1749.4|1750|1749.8|1750|1749.8|1749.8|1749.4|1031
1624527690000|2021-06-24 09:41:30|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|5222
1624527700000|2021-06-24 09:41:40|1750.2|1749.6|1750.6|1750.2|1750.6|1750.4|1749.8|1749.6|10858
1624527720000|2021-06-24 09:42:00|1750.4|1750|1750.2|1750|1750.4|1750.2|1750.2|1750|6816
1624527730000|2021-06-24 09:42:10|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.4|16780
1624527740000|2021-06-24 09:42:20|1749.8|1749.8|1749.8|1749.6|1750|1749.8|1749.6|1749.2|8842
1624527760000|2021-06-24 09:42:40|||||||||1322
1624527770000|2021-06-24 09:42:50|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|2077
1624527780000|2021-06-24 09:43:00|1750|1749.8|1750.2|1750|1750.2|1750|1749.6|1749.4|4609
1624527790000|2021-06-24 09:43:10|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|3751
1624527800000|2021-06-24 09:43:20|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|2449
1624527820000|2021-06-24 09:43:40|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.4|4795
1624527830000|2021-06-24 09:43:50|1750.6||1750.8||1750.8||1750.6||0
1624527840000|2021-06-24 09:44:00|1750.6|1750.2|1751|1750.8|1751|1750.8|1750.4|1750.2|4878
1624527850000|2021-06-24 09:44:10|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|1676
1624527860000|2021-06-24 09:44:20|1751.4||1751.4||1751.4||1751.4||0
1624527870000|2021-06-24 09:44:30|1751.6|1751.2|1751.6|1751.4|1751.6|1751.4|1751|1750.8|9246
1624527880000|2021-06-24 09:44:40|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1094
1624527890000|2021-06-24 09:44:50|1752.2|1752|1752.2|1752|1752.4|1752.2|1752.2|1751.8|17287
1624527900000|2021-06-24 09:45:00|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|4908
1624527910000|2021-06-24 09:45:10|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752|1751.8|7668
1624527920000|2021-06-24 09:45:20|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|97
1624527930000|2021-06-24 09:45:30|1752.4|1752.2|1752.6|1752.4|1752.8|1752.6|1752.4|1752.2|14605
1624527940000|2021-06-24 09:45:40|1752.4|1752.2|1752.6|1752.2|1752.6|1752.2|1752.4|1752|978
1624527950000|2021-06-24 09:45:50|1752.4||1752.6||1752.6||1752.4||2269
1624527960000|2021-06-24 09:46:00|1752.4|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|6497
1624527970000|2021-06-24 09:46:10|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.2|1752
1624527980000|2021-06-24 09:46:20|1752.4|1752|1752.2|1752|1752.4|1752|1752.2|1752|5376
1624527990000|2021-06-24 09:46:30|1752|1751.8|1752.2|1751.8|1752.2|1751.8|1752|1751.8|3000
1624528000000|2021-06-24 09:46:40||1752||1752||1752||1752|0
1624528010000|2021-06-24 09:46:50|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|693
1624528020000|2021-06-24 09:47:00|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1268
1624528030000|2021-06-24 09:47:10|1751.6|1751.4|1751.6|1751.2|1751.8|1751.6|1751.4|1751.2|22008
1624528040000|2021-06-24 09:47:20|1751.4|1751|1752|1751.8|1752|1751.8|1751.2|1750.8|19570
1624528050000|2021-06-24 09:47:30|1751.8|1751.6|1751.8|1751.6|1752|1751.8|1751.8|1751.6|5756
1624528060000|2021-06-24 09:47:40|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|59
1624528070000|2021-06-24 09:47:50|1751.8|1751.2|1751.8|1751.4|1751.8|1751.6|1751.8|1751.2|45
1624528080000|2021-06-24 09:48:00|1751.6|1751.6|1752|1751.6|1752|1751.6|1751.6|1751.6|1791
1624528090000|2021-06-24 09:48:10|1751.8||1751.8||1751.8||1751.8||61
1624528110000|2021-06-24 09:48:30|||||||||450
1624528130000|2021-06-24 09:48:50|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|6185
1624528140000|2021-06-24 09:49:00|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|200
1624528150000|2021-06-24 09:49:10|1752.8|1752.6|1752.8|1752.6|1753|1752.8|1752.2|1752|6312
1624528160000|2021-06-24 09:49:20|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.8|1907
1624528170000|2021-06-24 09:49:30|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1964
1624528180000|2021-06-24 09:49:40|1753||1752.8||1753||1752.8||1307
1624528190000|2021-06-24 09:49:50|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|0
1624528200000|2021-06-24 09:50:00|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1637
1624528210000|2021-06-24 09:50:10|||||||||13
1624528220000|2021-06-24 09:50:20|1752.6|1752.4|1752|1751.6|1752.6|1752.4|1752|1751.6|1887
1624528240000|2021-06-24 09:50:40|1751.8||1751.8||1751.8||1751.8||0
1624528260000|2021-06-24 09:51:00|1751.6|1751.4|1751.6|1751.4|1751.8|1751.4|1751.6|1751.4|4018
1624528270000|2021-06-24 09:51:10|1751.4|1751|1751.4|1751|1751.4|1751.2|1751.4|1751|3422
1624528280000|2021-06-24 09:51:20|1751.2|1750.8|1751.2|1751|1751.2|1751|1751.2|1750.8|246
1624528290000|2021-06-24 09:51:30|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.4|1751|563
1624528300000|2021-06-24 09:51:40|1751.2||1751.4||1751.4||1751.2||300
1624528320000|2021-06-24 09:52:00|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1343
1624528330000|2021-06-24 09:52:10|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|697
1624528350000|2021-06-24 09:52:30||1751||1751||1751||1751|1503
1624528360000|2021-06-24 09:52:40|1751.2|1750.8|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|4718
1624528370000|2021-06-24 09:52:50|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|124
1624528380000|2021-06-24 09:53:00|1750.2|1750|1750.2|1750|1750.2|1750|1749.8|1749.6|6686
1624528390000|2021-06-24 09:53:10|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|55
1624528410000|2021-06-24 09:53:30|1750.6|1750.4|1750.6|1750.4|1750.8|1750.4|1750.6|1750.4|248
1624528420000|2021-06-24 09:53:40|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|150
1624528430000|2021-06-24 09:53:50|1750.4|1750.4|1750.4|1750.2|1750.4|1750.4|1750.4|1750.2|1847
1624528440000|2021-06-24 09:54:00|1750.2|1750|1750.8|1750.6|1751.4|1751.2|1750.2|1750|16709
1624528450000|2021-06-24 09:54:10|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.6|2118
1624528460000|2021-06-24 09:54:20|1751|1750.6|1751|1750.8|1751|1750.8|1751|1750.6|0
1624528470000|2021-06-24 09:54:30|1751.2||1751.2||1751.2||1751.2||0
1624528490000|2021-06-24 09:54:50|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|1745
1624528500000|2021-06-24 09:55:00|1751|1750.8|1750.8|1750.6|1751.2|1751|1750.8|1750.6|5567
1624528510000|2021-06-24 09:55:10|1751|1750.8|1751.8|1751.6|1751.8|1751.6|1751|1750.6|4755
1624528520000|2021-06-24 09:55:20|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|2089
1624528530000|2021-06-24 09:55:30|1751.8|1751.6|1752.4|1752.2|1752.4|1752.2|1751.8|1751.4|6968
1624528540000|2021-06-24 09:55:40|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|2569
1624528550000|2021-06-24 09:55:50|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|696
1624528560000|2021-06-24 09:56:00|1752.2|1751.6|1752.2|1752|1752.2|1752|1752.2|1751.6|1337
1624528570000|2021-06-24 09:56:10||1751.8||1752||1752||1751.8|580
1624528580000|2021-06-24 09:56:20|1752|1751.8|1752|1751.6|1752|1751.8|1752|1751.6|622
1624528590000|2021-06-24 09:56:30|1751.8|1751.4|1751.2|1750.8|1751.8|1751.4|1751.2|1750.8|2933
1624528600000|2021-06-24 09:56:40|1751|1751|1751|1750.8|1751.4|1751|1751|1750.8|6440
1624528610000|2021-06-24 09:56:50|1750.8|1750.6|1750.6|1750.4|1751|1750.6|1750.6|1750.4|3049
1624528620000|2021-06-24 09:57:00|1750.8|1750.2|1751.2|1750.8|1751.4|1751.2|1750.4|1750.2|6873
1624528630000|2021-06-24 09:57:10|1751|1751|1750.6|1750.4|1751|1751|1750.6|1750.4|3908
1624528640000|2021-06-24 09:57:20|1750.8|1750.6|1750.8|1750.4|1751|1750.6|1750.8|1750.4|2250
1624528650000|2021-06-24 09:57:30|1750.6||1750.6||1750.6||1750.6||8
1624528670000|2021-06-24 09:57:50|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.6|1142
1624528710000|2021-06-24 09:58:30|1750.8|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.4|1953
1624528720000|2021-06-24 09:58:40|1751.2|1750.8|1751.4|1751|1751.4|1751|1751.2|1750.8|1214
1624528730000|2021-06-24 09:58:50|1751.2|1751.2|1751.4|1751.2|1751.4|1751.2|1751.2|1751.2|203
1624528740000|2021-06-24 09:59:00|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.4|1751.4|1244
1624528750000|2021-06-24 09:59:10|1752|1751.6|1752|1751.8|1752.2|1752|1752|1751.6|31579
1624528760000|2021-06-24 09:59:20|||||||||200
1624528770000|2021-06-24 09:59:30|||||||||52
1624528780000|2021-06-24 09:59:40|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|3566
1624528790000|2021-06-24 09:59:50|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|2441
1624528800000|2021-06-24 10:00:00|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.6|1751.2|1736
1624528810000|2021-06-24 10:00:10|1751.4|1751|1751|1750.8|1751.4|1751|1751|1750.8|526
1624528820000|2021-06-24 10:00:20|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.6|2442
1624528830000|2021-06-24 10:00:30|1750.8||1750.8||1750.8||1750.8||0
1624528840000|2021-06-24 10:00:40|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1315
1624528850000|2021-06-24 10:00:50|||||||||1000
1624528860000|2021-06-24 10:01:00|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|2222
1624528870000|2021-06-24 10:01:10|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|1740
1624528880000|2021-06-24 10:01:20|1751|1750.6|1751|1750.6|1751|1750.6|1750.4|1750.2|8747
1624528890000|2021-06-24 10:01:30|1750.8|1750.4|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|1700
1624528900000|2021-06-24 10:01:40|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|3440
1624528920000|2021-06-24 10:02:00|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|11
1624528940000|2021-06-24 10:02:20|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|1920
1624528960000|2021-06-24 10:02:40|1750.4|1750.2|1750.2|1749.8|1750.4|1750.2|1750|1749.8|2281
1624528970000|2021-06-24 10:02:50|1750||1750||1750||1750||0
1624528990000|2021-06-24 10:03:10|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|1195
1624529000000|2021-06-24 10:03:20||1749.6||1749.4||1749.6||1749.4|0
1624529010000|2021-06-24 10:03:30|1749.6|1749.6|1749.6|1749.4|1750|1749.8|1749.4|1749.2|5502
1624529020000|2021-06-24 10:03:40|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|2729
1624529030000|2021-06-24 10:03:50|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|0
1624529040000|2021-06-24 10:04:00|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1874
1624529050000|2021-06-24 10:04:10|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.2|1749|1053
1624529060000|2021-06-24 10:04:20|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|4372
1624529070000|2021-06-24 10:04:30|1749.8|1749.2|1750.2|1750|1750.2|1750|1749.2|1749|34809
1624529080000|2021-06-24 10:04:40|1750|1749.8|1750.2|1750|1750.4|1750|1750|1749.8|2365
1624529090000|2021-06-24 10:04:50|1750|1749.6|1749.2|1749|1750|1749.6|1749|1748.8|20393
1624529100000|2021-06-24 10:05:00|1749.4|1749.2|1749.8|1749.6|1750|1749.8|1749.4|1749.2|3435
1624529110000|2021-06-24 10:05:10|1750|1749.8|1751.4|1751.2|1751.6|1751.4|1750|1749.8|8596
1624529120000|2021-06-24 10:05:20|1751.2|1751|1751.2|1751|1751.2|1751|1750.8|1750.6|7020
1624529130000|2021-06-24 10:05:30|1751|1750.8|1750.4|1750.2|1751|1750.8|1750.2|1749.8|24550
1624529140000|2021-06-24 10:05:40|1750.2|1750|1750.4|1750.2|1750.6|1750.2|1750.2|1750|1056
1624529150000|2021-06-24 10:05:50|1750.6|1750.4|1751|1750.6|1751|1750.8|1750.6|1750.4|1820
1624529160000|2021-06-24 10:06:00|1751.2|1750.8|1751|1750.6|1751.2|1751|1750.8|1750.6|7395
1624529170000|2021-06-24 10:06:10|1750.8||1750.8||1750.8||1750.8||898
1624529180000|2021-06-24 10:06:20|1751|1750.8|1751|1750.6|1751|1750.8|1751|1750.6|1027
1624529190000|2021-06-24 10:06:30|1750.8||1750.8||1750.8||1750.8||370
1624529200000|2021-06-24 10:06:40|1750.6|1750.4|1751|1750.6|1751|1750.8|1750.6|1750.4|3245
1624529210000|2021-06-24 10:06:50|1751.2|1750.8|1751.2|1751|1751.2|1751|1751.2|1750.8|0
1624529220000|2021-06-24 10:07:00|1751|1750.8|1750.6|1750.4|1751|1750.8|1750.6|1750.4|3811
1624529230000|2021-06-24 10:07:10|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|2509
1624529240000|2021-06-24 10:07:20|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|7763
1624529250000|2021-06-24 10:07:30|1750.6|1750.4|1750.6|1750.4|1750.8|1750.4|1750.4|1750.2|11796
1624529260000|2021-06-24 10:07:40|1750.8|1750.8|1751.2|1750.8|1751.2|1751|1750.8|1750.8|1794
1624529270000|2021-06-24 10:07:50|1751|1751|1750.4|1750.2|1751.2|1751|1750.4|1750.2|18561
1624529280000|2021-06-24 10:08:00|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|1617
1624529290000|2021-06-24 10:08:10|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|0
1624529300000|2021-06-24 10:08:20|1750.8||1750.8||1750.8||1750.8||0
1624529310000|2021-06-24 10:08:30|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|1580
1624529320000|2021-06-24 10:08:40|1750.6|1750.4|1750.6|1750.4|1750.8|1750.6|1750.4|1750.2|5073
1624529340000|2021-06-24 10:09:00|||||||||235
1624529360000|2021-06-24 10:09:20|1750.8|1750.6|1751.2|1750.8|1751.4|1751.2|1750.8|1750.4|11561
1624529370000|2021-06-24 10:09:30|1751.4|1751|1751.6|1751.4|1751.8|1751.6|1751|1750.8|11131
1624529380000|2021-06-24 10:09:40|1751.8|1751.6|1751.6|1751.4|1752|1751.8|1751.6|1751.4|3430
1624529390000|2021-06-24 10:09:50|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.2|1751|3932
1624529400000|2021-06-24 10:10:00|1751.2|1751|1751.2|1750.8|1751.4|1751.2|1750.6|1750.4|12041
1624529410000|2021-06-24 10:10:10|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.2|1751|23666
1624529420000|2021-06-24 10:10:20|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|2007
1624529430000|2021-06-24 10:10:30|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1199
1624529440000|2021-06-24 10:10:40|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|18483
1624529450000|2021-06-24 10:10:50|1752.2|1752|1752.2|1752|1752.4|1752|1752|1752|200
1624529460000|2021-06-24 10:11:00|1752|1751.8|1751.6|1751.4|1752|1751.8|1751.6|1751.4|12395
1624529470000|2021-06-24 10:11:10|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.6|1751.2|8369
1624529480000|2021-06-24 10:11:20|1752||1752||1752||1752||589
1624529500000|2021-06-24 10:11:40|1751.8||1751.8||1751.8||1751.8||0
1624529520000|2021-06-24 10:12:00|1751.6|1751.4|1750.8|1750.4|1751.6|1751.4|1750.6|1750.4|11554
1624529530000|2021-06-24 10:12:10|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.2|1750|11181
1624529540000|2021-06-24 10:12:20|1750.2|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1750|436
1624529550000|2021-06-24 10:12:30|1750.4||1750.4||1750.4||1750.4||0
1624529560000|2021-06-24 10:12:40|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|2722
1624529570000|2021-06-24 10:12:50|1750.4|1750.2|1750.8|1750.4|1751|1750.4|1750.4|1750.2|1274
1624529580000|2021-06-24 10:13:00|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|2872
1624529590000|2021-06-24 10:13:10|1750.6|1750.4|1751|1750.8|1751|1750.8|1750.6|1750.4|2951
1624529600000|2021-06-24 10:13:20|1751.2|1751|1751|1750.8|1751.2|1751|1751|1750.8|1879
1624529630000|2021-06-24 10:13:50|1751.2|1751|1751.4|1751|1751.4|1751.2|1751.2|1751|777
1624529640000|2021-06-24 10:14:00|1751.2|1750.8|1750.6|1750.2|1751.2|1750.8|1750|1749.6|18351
1624529650000|2021-06-24 10:14:10|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.2|1750|2014
1624529660000|2021-06-24 10:14:20|1750.2|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|2244
1624529670000|2021-06-24 10:14:30|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|686
1624529680000|2021-06-24 10:14:40|1750.4|1750|1750|1749.8|1750.4|1750|1750|1749.8|560
1624529690000|2021-06-24 10:14:50|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|6059
1624529730000|2021-06-24 10:15:30|1749.8|1749.6|1750.6|1750.4|1750.8|1750.6|1749.8|1749.6|15210
1624529740000|2021-06-24 10:15:40|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|507
1624529760000|2021-06-24 10:16:00|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|2715
1624529770000|2021-06-24 10:16:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|544
1624529780000|2021-06-24 10:16:20|1750.6|1750.4|1750.2|1750|1750.6|1750.4|1750.2|1750|4004
1624529790000|2021-06-24 10:16:30|1750.4||1750.4||1750.4||1750.4||409
1624529800000|2021-06-24 10:16:40|1750.2||1750.2||1750.2||1750.2||20
1624529810000|2021-06-24 10:16:50|||||||||400
1624529820000|2021-06-24 10:17:00|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750|581
1624529830000|2021-06-24 10:17:10|1750.6|1750.4|1751.2|1750.8|1751.2|1750.8|1750.6|1750.4|1379
1624529840000|2021-06-24 10:17:20|1751||1751||1751||1751||0
1624529850000|2021-06-24 10:17:30|1751.2|1751|1751|1750.8|1751.2|1751|1751|1750.8|1057
1624529860000|2021-06-24 10:17:40|1750.8|1750.6|1751.2|1751|1751.2|1751|1750.8|1750.6|5442
1624529870000|2021-06-24 10:17:50|1751.4|1751.2|1751.6|1751.4|1751.6|1751.4|1751.2|1751.2|2279
1624529880000|2021-06-24 10:18:00|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|9137
1624529890000|2021-06-24 10:18:10|1751.8|1751.6|1751.8|1751.6|1752|1751.8|1751.8|1751.6|3087
1624529900000|2021-06-24 10:18:20|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|2288
1624529920000|2021-06-24 10:18:40|1752.2|1752|1753|1752.8|1753|1752.8|1752.2|1752|20497
1624529930000|2021-06-24 10:18:50|1752.8|1752.6|1753.6|1753.2|1753.6|1753.2|1752.8|1752.4|29165
1624529940000|2021-06-24 10:19:00|1753.8|1753.4|1753.8|1753.6|1753.8|1753.6|1753.8|1753.4|0
1624529950000|2021-06-24 10:19:10|1753.6|1753.4|1753.6|1753.4|1753.8|1753.4|1753.6|1753.4|755
1624529960000|2021-06-24 10:19:20|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|465
1624529970000|2021-06-24 10:19:30|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.6|4947
1624529980000|2021-06-24 10:19:40|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.4|1753.2|5377
1624529990000|2021-06-24 10:19:50|1754|1753.6|1753.8|1753.6|1754|1753.8|1753.6|1753.4|6918
1624530000000|2021-06-24 10:20:00|1754|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.6|2144
1624530010000|2021-06-24 10:20:10|1753.8|1753.6|1753.6|1753.2|1753.8|1753.6|1753.2|1753|5150
1624530020000|2021-06-24 10:20:20|1753.4|1753.4|1753.6|1753.4|1753.6|1753.4|1753.4|1753.4|579
1624530030000|2021-06-24 10:20:30|1753.4|1753|1753.4|1753.2|1753.6|1753.2|1753.2|1753|10864
1624530040000|2021-06-24 10:20:40|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|350
1624530050000|2021-06-24 10:20:50|1753.4|1753.2|1753.2|1753|1753.6|1753.2|1753.2|1753|1634
1624530060000|2021-06-24 10:21:00|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|1341
1624530080000|2021-06-24 10:21:20|1753|1752.8|1754|1753.8|1754|1753.8|1753|1752.8|4703
1624530090000|2021-06-24 10:21:30|||||||||9779
1624530100000|2021-06-24 10:21:40|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|1952
1624530130000|2021-06-24 10:22:10|1754.2|1754|1754.6|1754.2|1754.6|1754.2|1754.2|1754|11574
1624530140000|2021-06-24 10:22:20|1754.4|1754|1754.2|1754|1754.6|1754.2|1754.2|1754|3508
1624530150000|2021-06-24 10:22:30|1754|1753.8|1754.4|1754|1754.4|1754|1754|1753.8|1317
1624530180000|2021-06-24 10:23:00||1754.2||1754.2||1754.2||1754.2|0
1624530190000|2021-06-24 10:23:10|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|0
1624530200000|2021-06-24 10:23:20|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|1594
1624530210000|2021-06-24 10:23:30|1753.8|1753.6|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|4452
1624530230000|2021-06-24 10:23:50|1753.8|1753.6|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|0
1624530240000|2021-06-24 10:24:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|3395
1624530250000|2021-06-24 10:24:10|1753.2|1753|1753.2|1753|1753.4|1753.2|1753|1752.8|7832
1624530260000|2021-06-24 10:24:20|1753|1752.8|1752.8|1752.4|1753|1752.8|1752.8|1752.4|12914
1624530270000|2021-06-24 10:24:30|1752.6||1752.6||1752.6||1752.6||400
1624530280000|2021-06-24 10:24:40|1752.8|1752.6|1753|1752.8|1753|1752.8|1752.8|1752.6|1026
1624530290000|2021-06-24 10:24:50|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|200
1624530300000|2021-06-24 10:25:00|1752.6|1752.4|1753|1752.8|1753|1752.8|1752.6|1752.4|1391
1624530310000|2021-06-24 10:25:10|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.6|1752.4|400
1624530320000|2021-06-24 10:25:20|1752.8||1753||1753||1752.8||0
1624530330000|2021-06-24 10:25:30|1752.8|1752.8|1753.2|1753|1753.2|1753|1752.8|1752.8|3610
1624530340000|2021-06-24 10:25:40|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|565
1624530350000|2021-06-24 10:25:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|200
1624530380000|2021-06-24 10:26:20|||||||||400
1624530400000|2021-06-24 10:26:40|1753.4|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|848
1624530410000|2021-06-24 10:26:50|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|3902
1624530440000|2021-06-24 10:27:20|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1752.6|1752.4|5138
1624530450000|2021-06-24 10:27:30|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|0
1624530470000|2021-06-24 10:27:50|1752.8|1752.8|1753|1752.8|1753.2|1753|1752.8|1752.8|2351
1624530480000|2021-06-24 10:28:00|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|967
1624530490000|2021-06-24 10:28:10|1752.6|1752.4|1752.2|1752|1752.6|1752.4|1752.2|1752|3203
1624530500000|2021-06-24 10:28:20|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1290
1624530510000|2021-06-24 10:28:30|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|0
1624530540000|2021-06-24 10:29:00|1752.8|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.4|11013
1624530570000|2021-06-24 10:29:30|1752.6|1752.4|1752.8|1752.4|1753|1752.6|1752.6|1752.4|3451
1624530580000|2021-06-24 10:29:40|1753|1752.6|1752.8|1752.6|1753|1752.6|1752.8|1752.6|0
1624530590000|2021-06-24 10:29:50|1753||1752.8||1753||1752.8||100
1624530600000|2021-06-24 10:30:00|1752.6|1752.4|1752|1751.8|1752.6|1752.4|1752|1751.8|9557
1624530610000|2021-06-24 10:30:10|||||||||400
1624530620000|2021-06-24 10:30:20|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.4|1751.2|15833
1624530630000|2021-06-24 10:30:30|||||||||400
1624530640000|2021-06-24 10:30:40|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.4|1751|739
1624530650000|2021-06-24 10:30:50||1751.2||1751.2||1751.2||1751|0
1624530660000|2021-06-24 10:31:00|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|2729
1624530670000|2021-06-24 10:31:10|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|1271
1624530680000|2021-06-24 10:31:20|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|2545
1624530690000|2021-06-24 10:31:30|1751.2|1750.8|1751.4|1751.2|1751.4|1751.2|1751.2|1750.8|3497
1624530700000|2021-06-24 10:31:40|1751.6|1751.4|1752.4|1752|1752.4|1752.2|1751.6|1751.4|6298
1624530710000|2021-06-24 10:31:50|1752.2|1751.8|1752|1751.8|1752.2|1751.8|1752|1751.8|0
1624530720000|2021-06-24 10:32:00|1752.2|1752|1752.2|1751.8|1752.2|1752|1752|1751.8|2701
1624530730000|2021-06-24 10:32:10||1752||1752||1752||1752|0
1624530750000|2021-06-24 10:32:30|1752.4|1752.2|1753.2|1753|1753.4|1753.2|1752.4|1752.2|17324
1624530760000|2021-06-24 10:32:40|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|3376
1624530770000|2021-06-24 10:32:50|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|0
1624530780000|2021-06-24 10:33:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1073
1624530790000|2021-06-24 10:33:10|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|7556
1624530800000|2021-06-24 10:33:20|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|7521
1624530810000|2021-06-24 10:33:30|1754|1753.8|1754.2|1754|1754.4|1754.2|1754|1753.8|14029
1624530820000|2021-06-24 10:33:40|||||||||843
1624530840000|2021-06-24 10:34:00|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754|4743
1624530850000|2021-06-24 10:34:10|1754.2|1754|1754.6|1754.2|1754.8|1754.6|1754.2|1754|5107
1624530860000|2021-06-24 10:34:20|1754.8|1754.4|1754.6|1754.4|1754.8|1754.4|1754.6|1754.2|805
1624530870000|2021-06-24 10:34:30||1754.2||1754.4||1754.4||1754.2|0
1624530890000|2021-06-24 10:34:50|1754.4|1754|1753.8|1753.4|1754.6|1754.4|1753.6|1753.4|8599
1624530900000|2021-06-24 10:35:00|1754|1753.6|1754|1753.6|1754|1753.6|1754|1753.4|0
1624530910000|2021-06-24 10:35:10|1753.8|1753.4|1754|1753.6|1754|1753.6|1753.8|1753.4|907
1624530920000|2021-06-24 10:35:20|1754.2|1753.8|1754.4|1754|1754.4|1754|1754.2|1753.8|201
1624530930000|2021-06-24 10:35:30|1754.6|1754.2|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|2115
1624530940000|2021-06-24 10:35:40|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|0
1624530950000|2021-06-24 10:35:50|1754.6|1754.4|1754.2|1753.8|1754.6|1754.4|1754.2|1753.8|3521
1624530960000|2021-06-24 10:36:00|1754|1753.6|1753.4|1753.2|1754.2|1753.8|1753.4|1753.2|7664
1624530970000|2021-06-24 10:36:10|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|400
1624530980000|2021-06-24 10:36:20|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1265
1624531000000|2021-06-24 10:36:40||1752.8||1753||1753||1752.8|0
1624531010000|2021-06-24 10:36:50|1753.4|1753.2|1753.2|1753|1753.6|1753.2|1753.2|1753|1277
1624531020000|2021-06-24 10:37:00|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|2131
1624531030000|2021-06-24 10:37:10|1753.2|1753|1753.2|1753|1753.4|1753.2|1753|1753|3509
1624531040000|2021-06-24 10:37:20|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|4452
1624531050000|2021-06-24 10:37:30|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|569
1624531060000|2021-06-24 10:37:40|1753.8|1753.6|1754.4|1754.2|1754.6|1754.2|1753.8|1753.6|7085
1624531070000|2021-06-24 10:37:50|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|600
1624531080000|2021-06-24 10:38:00|1753.8|1753.6|1754.2|1754|1754.2|1754|1753.6|1753.2|2942
1624531090000|2021-06-24 10:38:10|1754.4||1754.2||1754.4||1754.2||0
1624531110000|2021-06-24 10:38:30|1754.4|1754.2|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|1100
1624531120000|2021-06-24 10:38:40|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|299
1624531130000|2021-06-24 10:38:50||1754.4||1754.4||1754.4||1754.4|0
1624531140000|2021-06-24 10:39:00|1754.4|1754.2|1754|1753.8|1754.4|1754.2|1754|1753.8|3542
1624531150000|2021-06-24 10:39:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|570
1624531170000|2021-06-24 10:39:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|449
1624531180000|2021-06-24 10:39:40|1753.4|1753.2|1752.8|1752.4|1753.4|1753.2|1752.8|1752.4|5655
1624531190000|2021-06-24 10:39:50||1752.6||1752.4||1752.6||1752.4|0
1624531200000|2021-06-24 10:40:00|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.4|1752|2160
1624531210000|2021-06-24 10:40:10|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|2892
1624531220000|2021-06-24 10:40:20|1753.2|1753|1753.2|1753|1753.4|1753.2|1753|1752.8|5248
1624531240000|2021-06-24 10:40:40|1753|1752.8|1753|1752.6|1753|1752.8|1753|1752.6|3425
1624531250000|2021-06-24 10:40:50|1753.2|1752.8|1753.2|1753|1753.4|1753.2|1753.2|1752.8|1613
1624531260000|2021-06-24 10:41:00|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1752.8|1752.6|1527
1624531270000|2021-06-24 10:41:10|1753.4||1753.2||1753.4||1753.2||0
1624531280000|2021-06-24 10:41:20|1753||1753||1753.2||1753||0
1624531290000|2021-06-24 10:41:30|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|2175
1624531300000|2021-06-24 10:41:40|||||||||591
1624531310000|2021-06-24 10:41:50|1752.8|1752.6|1753.2|1753|1753.2|1753|1752.8|1752.6|681
1624531320000|2021-06-24 10:42:00|1753.4|1753.2|1753.6|1753.2|1753.6|1753.4|1753.2|1753.2|1175
1624531330000|2021-06-24 10:42:10|1753.8|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|3074
1624531340000|2021-06-24 10:42:20|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1922
1624531350000|2021-06-24 10:42:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|2290
1624531360000|2021-06-24 10:42:40|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|2533
1624531380000|2021-06-24 10:43:00|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|2880
1624531390000|2021-06-24 10:43:10|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|2780
1624531400000|2021-06-24 10:43:20|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|3272
1624531410000|2021-06-24 10:43:30|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|210
1624531420000|2021-06-24 10:43:40|1752.8|1752.6|1753.2|1753|1753.2|1753|1752.8|1752.6|1450
1624531430000|2021-06-24 10:43:50||1752.8||1753||1753||1752.8|658
1624531450000|2021-06-24 10:44:10|||||||||400
1624531460000|2021-06-24 10:44:20|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|1306
1624531470000|2021-06-24 10:44:30|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|2420
1624531480000|2021-06-24 10:44:40|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|552
1624531490000|2021-06-24 10:44:50|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1917
1624531500000|2021-06-24 10:45:00|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|5559
1624531510000|2021-06-24 10:45:10|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1047
1624531520000|2021-06-24 10:45:20|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|1399
1624531530000|2021-06-24 10:45:30|1753.4||1753.2||1753.4||1753.2||0
1624531550000|2021-06-24 10:45:50|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|1399
1624531560000|2021-06-24 10:46:00|1753.4||1753.2||1753.4||1753.2||584
1624531570000|2021-06-24 10:46:10|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|2262
1624531580000|2021-06-24 10:46:20|1753.4|1753.2|1753.8|1753.6|1754|1753.6|1753.4|1753.2|1065
1624531590000|2021-06-24 10:46:30|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|2556
1624531600000|2021-06-24 10:46:40|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|2510
1624531620000|2021-06-24 10:47:00|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|2549
1624531630000|2021-06-24 10:47:10|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|1663
1624531640000|2021-06-24 10:47:20|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753|3566
1624531650000|2021-06-24 10:47:30|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|565
1624531660000|2021-06-24 10:47:40|1753.2|1753|1753.4|1753|1753.4|1753|1753.2|1753|200
1624531680000|2021-06-24 10:48:00|1753.2|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753.2|1248
1624531690000|2021-06-24 10:48:10|1753.2|1753|1753.6|1753.4|1753.6|1753.4|1752.8|1752.6|10548
1624531700000|2021-06-24 10:48:20|1753.8|1753.6|1753.8|1753.4|1754|1753.8|1753.6|1753.4|4712
1624531710000|2021-06-24 10:48:30|1753.6|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753|3630
1624531720000|2021-06-24 10:48:40|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1124
1624531730000|2021-06-24 10:48:50|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|875
1624531740000|2021-06-24 10:49:00|1753|1752.8|1753.2|1753|1753.4|1753.2|1753|1752.8|3440
1624531750000|2021-06-24 10:49:10||1752.8||1753||1753||1752.8|600
1624531760000|2021-06-24 10:49:20|1753.4|1753.2|1753.6|1753.4|1753.8|1753.6|1753.4|1753.2|2716
1624531770000|2021-06-24 10:49:30|||||||||263
1624531780000|2021-06-24 10:49:40|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|2060
1624531790000|2021-06-24 10:49:50|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|2381
1624531800000|2021-06-24 10:50:00|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|4395
1624531810000|2021-06-24 10:50:10|1753.6|1753.2|1753|1752.8|1753.6|1753.2|1753|1752.8|3880
1624531820000|2021-06-24 10:50:20|1752.8|1752.6|1752.4|1752|1752.8|1752.6|1752.2|1752|2428
1624531830000|2021-06-24 10:50:30|1752.2|1751.8|1751.8|1751.6|1752.2|1751.8|1751.6|1751.4|8900
1624531840000|2021-06-24 10:50:40|1752|1751.8|1752|1751.8|1752.2|1751.8|1751.8|1751.8|695
1624531850000|2021-06-24 10:50:50|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|0
1624531860000|2021-06-24 10:51:00|1751.8|1751.8|1752.4|1752|1752.8|1752.4|1751.8|1751.8|1002
1624531870000|2021-06-24 10:51:10|1752.2|1751.8|1752|1751.8|1752.4|1751.8|1751.8|1751.6|1899
1624531880000|2021-06-24 10:51:20|1752.2|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|532
1624531890000|2021-06-24 10:51:30|1752.8|1752.4|1752.8|1752.6|1752.8|1752.6|1752.8|1752.4|1
1624531900000|2021-06-24 10:51:40|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.2|1752|1665
1624531910000|2021-06-24 10:51:50|1752.4|1752.4|1752.6|1752.4|1752.8|1752.4|1752.4|1752.2|860
1624531920000|2021-06-24 10:52:00|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|1003
1624531930000|2021-06-24 10:52:10|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|509
1624531940000|2021-06-24 10:52:20|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|3817
1624531950000|2021-06-24 10:52:30|1752.8|1752.4|1753|1752.8|1753|1752.8|1752.8|1752.2|552
1624531960000|2021-06-24 10:52:40|1753.2|1753|1753.4|1753|1753.6|1753.2|1753.2|1753|4406
1624531970000|2021-06-24 10:52:50|1753.2||1753.2||1753.2||1753.2||0
1624531980000|2021-06-24 10:53:00|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|5458
1624531990000|2021-06-24 10:53:10|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|193
1624532000000|2021-06-24 10:53:20|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|1833
1624532010000|2021-06-24 10:53:30|1753.2|1753|1753.6|1753.4|1753.6|1753.4|1753.2|1753|2612
1624532020000|2021-06-24 10:53:40|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|0
1624532040000|2021-06-24 10:54:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|0
1624532060000|2021-06-24 10:54:20|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|2036
1624532070000|2021-06-24 10:54:30|1753|1752.8|1752|1751.8|1753|1752.8|1752|1751.8|7816
1624532080000|2021-06-24 10:54:40|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1252
1624532090000|2021-06-24 10:54:50|1751.8|1751.6|1752.4|1752|1752.4|1752.2|1751.8|1751.6|573
1624532100000|2021-06-24 10:55:00|1752.6|1752.2|1752.8|1752.4|1752.8|1752.4|1752.6|1752.2|0
1624532110000|2021-06-24 10:55:10|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752.2|407
1624532150000|2021-06-24 10:55:50|1752.2|1751.8|1751.8|1751.6|1752.2|1752|1751.8|1751.6|7426
1624532160000|2021-06-24 10:56:00|1751.6|1751.2|1752.6|1752.4|1752.6|1752.4|1751.4|1751.2|11810
1624532170000|2021-06-24 10:56:10|1752.4|1752.2|1752|1751.8|1752.4|1752.2|1752|1751.8|1478
1624532190000|2021-06-24 10:56:30|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|378
1624532200000|2021-06-24 10:56:40|1752.4||1752.2||1752.4||1752.2||0
1624532210000|2021-06-24 10:56:50|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1751.8|12375
1624532220000|2021-06-24 10:57:00|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|2936
1624532230000|2021-06-24 10:57:10|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|51
1624532240000|2021-06-24 10:57:20|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1033
1624532250000|2021-06-24 10:57:30|1752|1751.8|1752|1751.6|1752|1751.8|1752|1751.6|1918
1624532260000|2021-06-24 10:57:40|1751.8||1751.8||1751.8||1751.8||0
1624532270000|2021-06-24 10:57:50|1751.6|1751.4|1751.4|1751|1751.6|1751.4|1751|1750.8|2937
1624532310000|2021-06-24 10:58:30|1751.6|1751.2|1751.8|1751.6|1751.8|1751.6|1751.6|1751.2|1517
1624532320000|2021-06-24 10:58:40|1751.6|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|0
1624532330000|2021-06-24 10:58:50|1752||1752||1752||1752||450
1624532350000|2021-06-24 10:59:10|1751.8|1751.4|1751.2|1751|1751.8|1751.4|1751.2|1750.8|509
1624532370000|2021-06-24 10:59:30|1751.4|1751.2|1751.6|1751.4|1751.8|1751.4|1751.2|1751.2|2267
1624532380000|2021-06-24 10:59:40|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|5203
1624532390000|2021-06-24 10:59:50|1752|1751.8|1752.2|1751.8|1752.2|1751.8|1752|1751.8|292
1624532400000|2021-06-24 11:00:00|1752|1752|1752.2|1751.6|1752.2|1752|1752|1751.4|1414
1624532410000|2021-06-24 11:00:10|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|800
1624532420000|2021-06-24 11:00:20|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|352
1624532430000|2021-06-24 11:00:30|1751.8|1751.6|1749.8|1749.6|1751.8|1751.6|1749.8|1749.4|11449
1624532440000|2021-06-24 11:00:40|1750|1749.8|1750|1749.8|1750.8|1750.4|1749.6|1749.4|22636
1624532450000|2021-06-24 11:00:50|1750.2|1750|1750.6|1750.4|1750.8|1750.6|1750.2|1750|4738
1624532460000|2021-06-24 11:01:00|1750.8|1750.6|1752|1751.8|1752|1751.8|1750.6|1750.4|5882
1624532470000|2021-06-24 11:01:10|1751.8|1751.6|1752|1751.8|1752|1751.8|1751|1750.8|11262
1624532480000|2021-06-24 11:01:20|1752.2|1752|1752.4|1751.8|1752.4|1752|1751.6|1751.4|7639
1624532490000|2021-06-24 11:01:30|1752.6|1752|1752.2|1751.8|1752.8|1752.2|1752|1751.6|3704
1624532500000|2021-06-24 11:01:40|1752|1752|1751.4|1751.2|1752|1752|1751.4|1751|3064
1624532510000|2021-06-24 11:01:50|1751.6|1751.4|1751.4|1751.2|1751.8|1751.4|1751.4|1751.2|1096
1624532520000|2021-06-24 11:02:00|1751.2|1751|1750.6|1750.4|1751.2|1751|1750.4|1750.2|8166
1624532530000|2021-06-24 11:02:10|1750.4|1750.2|1751|1750.8|1751|1750.8|1750.2|1750|3460
1624532540000|2021-06-24 11:02:20|1751.2|1751|1750.8|1750.6|1751.2|1751|1750.8|1750.4|3622
1624532550000|2021-06-24 11:02:30|1750.6|1750.4|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|300
1624532560000|2021-06-24 11:02:40|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|301
1624532570000|2021-06-24 11:02:50|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|3706
1624532580000|2021-06-24 11:03:00|1750.6|1750.4|1750.4|1750|1750.6|1750.4|1750.2|1750|7605
1624532590000|2021-06-24 11:03:10|1750.6|1750.2|1751|1750.6|1751|1750.6|1750.2|1750|1570
1624532600000|2021-06-24 11:03:20|1750.8|1750.8|1750.6|1750.4|1750.8|1750.8|1750.6|1750.4|3308
1624532610000|2021-06-24 11:03:30|1750.4|1750.2|1750|1749.8|1750.4|1750.2|1749.8|1749.6|4422
1624532620000|2021-06-24 11:03:40|1750.2|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1749.8|1812
1624532630000|2021-06-24 11:03:50|1750.4|1750|1750.4|1750|1750.6|1750.2|1750.2|1750|1583
1624532640000|2021-06-24 11:04:00|1750.6|1750.2|1750.6|1750.2|1750.8|1750.6|1750.6|1750|2458
1624532650000|2021-06-24 11:04:10|1750.8|1750.4|1751.4|1751.2|1751.4|1751.2|1750.6|1750.4|2571
1624532660000|2021-06-24 11:04:20|1751.6|1751|1751.4|1751.2|1751.6|1751.2|1751.2|1751|0
1624532670000|2021-06-24 11:04:30|1751.2|1751|1751.2|1751|1751.2|1751.2|1751|1750.8|2515
1624532680000|2021-06-24 11:04:40|1751.4|1751.2|1751.2|1750.8|1751.6|1751.2|1750.6|1750|35089
1624532690000|2021-06-24 11:04:50|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1750.8|3446
1624532700000|2021-06-24 11:05:00|1751.2|1751|1751|1750.8|1751.2|1751|1750.8|1750.6|3871
1624532710000|2021-06-24 11:05:10|1750.8|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|3155
1624532720000|2021-06-24 11:05:20|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.6|3302
1624532730000|2021-06-24 11:05:30|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|1549
1624532740000|2021-06-24 11:05:40|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.4|1751.2|1338
1624532750000|2021-06-24 11:05:50|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.2|1751|3152
1624532760000|2021-06-24 11:06:00|1751.2|1751.2|1750.8|1750.6|1751.2|1751.2|1750.6|1750.4|7878
1624532770000|2021-06-24 11:06:10|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.2|1750|2915
1624532780000|2021-06-24 11:06:20|1750.2|1750|1750|1749.8|1750.2|1750|1749.6|1749.4|1034
1624532790000|2021-06-24 11:06:30|1750.2|1750|1750.2|1750|1750.4|1750|1750.2|1750|621
1624532800000|2021-06-24 11:06:40|1750.4||1750.2||1750.4||1750.2||0
1624532810000|2021-06-24 11:06:50|1750|1749.6|1750.2|1749.8|1750.4|1750.2|1749.8|1749.6|10572
1624532820000|2021-06-24 11:07:00|1750|1750|1750|1749.8|1750.2|1750|1749.8|1749.6|3449
1624532830000|2021-06-24 11:07:10|1750.2|1750|1750.8|1750.4|1750.8|1750.4|1750.2|1750|1571
1624532840000|2021-06-24 11:07:20|1751|1750.6|1750.6|1750.4|1751|1750.6|1750.6|1750.4|1188
1624532850000|2021-06-24 11:07:30|1750.4|1750.2|1750.2|1750|1750.4|1750.4|1750.2|1750|864
1624532860000|2021-06-24 11:07:40|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|501
1624532870000|2021-06-24 11:07:50|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|2059
1624532880000|2021-06-24 11:08:00|1750.2||1750||1750.2||1750||0
1624532890000|2021-06-24 11:08:10|1750.2|1750|1750.6|1750.4|1750.8|1750.4|1750.2|1750|402
1624532900000|2021-06-24 11:08:20|1750.8|1750|1750.4|1750.2|1750.8|1750.2|1750.4|1750|3424
1624532910000|2021-06-24 11:08:30|1750.2|1749.6|1750.4|1750.2|1750.6|1750.4|1750|1749.6|20000
1624532930000|2021-06-24 11:08:50|1750.2|1750|1749.6|1749.4|1750.2|1750|1749.6|1749.4|3930
1624532940000|2021-06-24 11:09:00|1749.8|1749.6|1749.6|1749.4|1750|1749.6|1749.6|1749.4|1480
1624532950000|2021-06-24 11:09:10|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|892
1624532960000|2021-06-24 11:09:20|1749.8|1749.4|1750.4|1750|1750.4|1750.2|1749.8|1749.4|4209
1624532970000|2021-06-24 11:09:30|1750.2|1750.2|1750.2|1750|1750.6|1750.4|1750.2|1750|959
1624532980000|2021-06-24 11:09:40||1749.8||1749.8||1749.8||1749.8|56
1624532990000|2021-06-24 11:09:50|1750|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.4|519
1624533000000|2021-06-24 11:10:00|1749.6|1749.4|1749.4|1749.2|1749.6|1749.4|1749.2|1749|2173
1624533010000|2021-06-24 11:10:10|1749.6|1749.4|1748.8|1748.6|1749.6|1749.4|1748.6|1748.4|6525
1624533020000|2021-06-24 11:10:20|1749|1748.8|1748.4|1748.2|1749|1748.8|1748.4|1748.2|4195
1624533030000|2021-06-24 11:10:30|1748.6|1748.4|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|400
1624533040000|2021-06-24 11:10:40|||||||||2500
1624533050000|2021-06-24 11:10:50|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|1398
1624533060000|2021-06-24 11:11:00|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|400
1624533070000|2021-06-24 11:11:10|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|300
1624533090000|2021-06-24 11:11:30|1748.4|1747.8|1748.2|1748|1748.4|1748|1748|1747.8|6613
1624533100000|2021-06-24 11:11:40|1748.4|1748.2|1749|1748.8|1749|1748.8|1748.4|1748.2|3621
1624533110000|2021-06-24 11:11:50|1748.8|1748.6|1748.6|1748.4|1749|1748.6|1748.6|1748.4|5845
1624533120000|2021-06-24 11:12:00|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|7199
1624533130000|2021-06-24 11:12:10|1748.6|1748.4|1748.4|1748.2|1748.6|1748.4|1748.2|1748|2164
1624533140000|2021-06-24 11:12:20|1748.6|1748.4|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|733
1624533150000|2021-06-24 11:12:30|1748.2|1748|1748.4|1748|1748.6|1748.2|1748.2|1748|2049
1624533160000|2021-06-24 11:12:40|1748.6|1748.2|1749|1748.6|1749|1748.6|1748.4|1748.2|1151
1624533170000|2021-06-24 11:12:50|1748.8|1748.8|1748.8|1748.6|1748.8|1748.8|1748.8|1748.6|201
1624533180000|2021-06-24 11:13:00|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|917
1624533190000|2021-06-24 11:13:10|1748.8||1748.8||1748.8||1748.8||0
1624533200000|2021-06-24 11:13:20|1749|1748.8|1749.4|1749.2|1749.4|1749.2|1748.8|1748.8|24153
1624533210000|2021-06-24 11:13:30|1749.2|1749|1748.6|1748.4|1749.2|1749|1748.6|1748.4|5066
1624533220000|2021-06-24 11:13:40|1748.8|1748.6|1748.8|1748.6|1749|1748.6|1748.2|1748|12409
1624533230000|2021-06-24 11:13:50|1749|1748.8|1749|1748.8|1749.2|1748.8|1749|1748.6|956
1624533240000|2021-06-24 11:14:00|1748.8|1748.6|1749.2|1748.8|1749.2|1748.8|1748.8|1748.6|548
1624533250000|2021-06-24 11:14:10|1749||1749||1749.2||1749||0
1624533260000|2021-06-24 11:14:20|1749.2||1749||1749.2||1749||0
1624533270000|2021-06-24 11:14:30|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|376
1624533280000|2021-06-24 11:14:40|1749.4|1749.2|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|1138
1624533290000|2021-06-24 11:14:50|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.2|1749|2718
1624533300000|2021-06-24 11:15:00|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749|1135
1624533320000|2021-06-24 11:15:20|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.6|1749.6|333
1624533330000|2021-06-24 11:15:30|1749.6|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|700
1624533340000|2021-06-24 11:15:40|1750|1749.8|1750.4|1750.2|1750.4|1750.2|1750|1749.6|4437
1624533350000|2021-06-24 11:15:50|1750.6|1750.4|1750.8|1750.4|1750.8|1750.6|1750.6|1750.4|2640
1624533360000|2021-06-24 11:16:00|1750.6|1750.6|1750.6|1750.4|1750.6|1750.6|1750.6|1750.4|0
1624533370000|2021-06-24 11:16:10|1750.8|1750.6|1750.4|1750|1750.8|1750.6|1750.2|1750|6430
1624533380000|2021-06-24 11:16:20|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1750|1749.8|2191
1624533390000|2021-06-24 11:16:30|1750.4|1750|1750.6|1750.4|1750.6|1750.4|1750.4|1750|1587
1624533400000|2021-06-24 11:16:40|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|200
1624533410000|2021-06-24 11:16:50||1750.4||1750.4||1750.4||1750.4|0
1624533420000|2021-06-24 11:17:00|1750.8|1750.6|1751.4|1751.2|1751.4|1751.2|1750.8|1750.6|1794
1624533440000|2021-06-24 11:17:20|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|299
1624533460000|2021-06-24 11:17:40|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|620
1624533470000|2021-06-24 11:17:50|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|993
1624533480000|2021-06-24 11:18:00|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|600
1624533490000|2021-06-24 11:18:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|1645
1624533500000|2021-06-24 11:18:20|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|1093
1624533510000|2021-06-24 11:18:30|1751.4|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1751.2|3243
1624533520000|2021-06-24 11:18:40|1751.6|1751.2|1751.2|1751|1751.6|1751.2|1751.2|1751|1328
1624533530000|2021-06-24 11:18:50|1751.4||1751.4||1751.4||1751.4||0
1624533540000|2021-06-24 11:19:00|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.6|475
1624533550000|2021-06-24 11:19:10|1750.8|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.8|201
1624533560000|2021-06-24 11:19:20|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|40
1624533570000|2021-06-24 11:19:30|1751|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|680
1624533580000|2021-06-24 11:19:40|1750.8|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.6|600
1624533590000|2021-06-24 11:19:50|1751.2|1751|1751.4|1751|1751.4|1751|1751.2|1751|1571
1624533610000|2021-06-24 11:20:10|1751.6|1751.2|1751.6|1751.4|1751.8|1751.4|1751.6|1751.2|0
1624533620000|2021-06-24 11:20:20|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1939
1624533630000|2021-06-24 11:20:30|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|2400
1624533640000|2021-06-24 11:20:40|1751.6|1751.6|1752|1751.6|1752|1751.6|1751.6|1751.6|1200
1624533650000|2021-06-24 11:20:50|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|1810
1624533660000|2021-06-24 11:21:00|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1297
1624533670000|2021-06-24 11:21:10|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.6|1751.4|1093
1624533690000|2021-06-24 11:21:30|1751.8|1751.4|1751.8|1751.6|1752|1751.6|1751.8|1751.4|200
1624533700000|2021-06-24 11:21:40|1752||1752||1752||1752||385
1624533710000|2021-06-24 11:21:50|1751.8|1751.4|1751.6|1751.4|1751.8|1751.4|1751.4|1751.2|3120
1624533720000|2021-06-24 11:22:00|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|914
1624533740000|2021-06-24 11:22:20|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.6|1751.4|2019
1624533760000|2021-06-24 11:22:40|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|253
1624533770000|2021-06-24 11:22:50|1752|1751.4|1751.8|1751.4|1752|1751.4|1751.8|1751.4|0
1624533780000|2021-06-24 11:23:00|1751.6|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|3698
1624533790000|2021-06-24 11:23:10|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|2003
1624533800000|2021-06-24 11:23:20|1751.4|1751|1751.8|1751.4|1751.8|1751.4|1751.2|1751|3127
1624533810000|2021-06-24 11:23:30|1752|1751.6|1752.2|1752|1752.2|1752|1752|1751.6|3316
1624533820000|2021-06-24 11:23:40|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|500
1624533830000|2021-06-24 11:23:50|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|200
1624533840000|2021-06-24 11:24:00|1752.6||1752.6||1752.6||1752.6||98
1624533850000|2021-06-24 11:24:10|1752.4||1752.4||1752.4||1752.4||12
1624533860000|2021-06-24 11:24:20|1752.6|1752.4|1752.8|1752.6|1753|1752.8|1752.4|1752.2|2357
1624533870000|2021-06-24 11:24:30|1753|1752.8|1752.8|1752.4|1753|1752.8|1752.4|1752.2|2587
1624533880000|2021-06-24 11:24:40|1752.6|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|4701
1624533890000|2021-06-24 11:24:50|1752.8||1752.6||1752.8||1752.6||971
1624533900000|2021-06-24 11:25:00|1752.8|1752.2|1752.6|1752.4|1752.8|1752.4|1752.6|1752.2|0
1624533920000|2021-06-24 11:25:20|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|597
1624533950000|2021-06-24 11:25:50|1753|1752.8|1753.2|1753|1753.4|1753.2|1753|1752.8|8918
1624533960000|2021-06-24 11:26:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|201
1624533970000|2021-06-24 11:26:10|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|927
1624533980000|2021-06-24 11:26:20|1753.2|1753|1753.4|1753.2|1753.8|1753.6|1753.2|1753|6062
1624533990000|2021-06-24 11:26:30|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|118
1624534000000|2021-06-24 11:26:40|1754|1753.6|1754|1753.8|1754.2|1753.8|1754|1753.6|3830
1624534010000|2021-06-24 11:26:50|1753.8|1753.6|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|1904
1624534020000|2021-06-24 11:27:00|1753.4|1753.2|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|3012
1624534040000|2021-06-24 11:27:20|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|772
1624534050000|2021-06-24 11:27:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|447
1624534060000|2021-06-24 11:27:40||1753.4||1753.4||1753.4||1753.4|0
1624534070000|2021-06-24 11:27:50|1753.6|1753.6|1754|1753.8|1754|1753.8|1753.6|1753.4|410
1624534080000|2021-06-24 11:28:00|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|300
1624534090000|2021-06-24 11:28:10|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|3793
1624534100000|2021-06-24 11:28:20||1753.6||1753.6||1753.6||1753.6|0
1624534110000|2021-06-24 11:28:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|609
1624534140000|2021-06-24 11:29:00|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|1154
1624534160000|2021-06-24 11:29:20|||||||||200
1624534170000|2021-06-24 11:29:30|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|2359
1624534180000|2021-06-24 11:29:40|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|4141
1624534190000|2021-06-24 11:29:50|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|400
1624534200000|2021-06-24 11:30:00|1753.2|1753|1753.6|1753.2|1753.6|1753.4|1753.2|1753|3016
1624534210000|2021-06-24 11:30:10|1753.4|1753|1753|1752.8|1753.6|1753|1753|1752.8|3461
1624534220000|2021-06-24 11:30:20|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|679
1624534230000|2021-06-24 11:30:30|1752.4|1752.2|1752.6|1752.4|1752.8|1752.4|1752.4|1752.2|680
1624534240000|2021-06-24 11:30:40|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|284
1624534250000|2021-06-24 11:30:50|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|1258
1624534260000|2021-06-24 11:31:00|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.4|204
1624534270000|2021-06-24 11:31:10|1751.6|1751.4|1751.2|1751|1751.6|1751.4|1751.2|1751|371
1624534280000|2021-06-24 11:31:20|1751.4|1751.2|1751.8|1751.6|1751.8|1751.6|1751.2|1751.2|1552
1624534310000|2021-06-24 11:31:50|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1850
1624534320000|2021-06-24 11:32:00|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|1702
1624534330000|2021-06-24 11:32:10|1752|1751.8|1752.4|1752|1752.4|1752|1752|1751.8|1469
1624534340000|2021-06-24 11:32:20|1752.2|1752.2|1752.4|1752.2|1752.6|1752.4|1752.2|1752|5104
1624534350000|2021-06-24 11:32:30|1752.6||1752.6||1752.6||1752.6||0
1624534360000|2021-06-24 11:32:40|1752.4|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|2710
1624534370000|2021-06-24 11:32:50|1752.6|1752.2|1752.6|1752.2|1752.6|1752.4|1752.6|1752.2|246
1624534390000|2021-06-24 11:33:10|1752.4|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|1450
1624534400000|2021-06-24 11:33:20|1752.2|1752|1752.4|1751.8|1752.4|1752.2|1751.8|1751.6|8508
1624534410000|2021-06-24 11:33:30|1752.2|1752|1752.2|1751.8|1752.4|1752.2|1751.8|1751.6|9147
1624534420000|2021-06-24 11:33:40|1752|1752|1751.8|1751.6|1752|1752|1751.8|1751.6|1965
1624534430000|2021-06-24 11:33:50|||||||||200
1624534440000|2021-06-24 11:34:00|1752|1751.8|1751.6|1751.2|1752|1751.8|1751.6|1751.2|3986
1624534450000|2021-06-24 11:34:10|1751.8|1751.4|1751.6|1751.2|1751.8|1751.6|1751.6|1751.2|1514
1624534460000|2021-06-24 11:34:20|1751.4|1751|1751|1750.6|1751.4|1751|1751|1750.6|3506
1624534470000|2021-06-24 11:34:30|1750.8||1750.8||1751||1750.8||0
1624534480000|2021-06-24 11:34:40|1751|1750.8|1751.8|1751.6|1751.8|1751.6|1751|1750.8|5026
1624534490000|2021-06-24 11:34:50|1752|1751.8|1751.6|1751.4|1752|1751.8|1751.6|1751.4|1118
1624534500000|2021-06-24 11:35:00|1751.8|1751.6|1751.4|1751.2|1751.8|1751.6|1751.4|1751.2|3808
1624534510000|2021-06-24 11:35:10|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|5000
1624534520000|2021-06-24 11:35:20|1751.4|1751.2|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|1511
1624534530000|2021-06-24 11:35:30|1751.8|1751.4|1752|1751.8|1752.2|1751.8|1751.8|1751.4|3535
1624534540000|2021-06-24 11:35:40|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|973
1624534560000|2021-06-24 11:36:00|||||||||3423
1624534580000|2021-06-24 11:36:20|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|200
1624534590000|2021-06-24 11:36:30|1752.8|1752.6|1753|1752.8|1753|1752.8|1752.8|1752.6|3200
1624534600000|2021-06-24 11:36:40|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|3837
1624534620000|2021-06-24 11:37:00|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1752.8|1752.6|4354
1624534630000|2021-06-24 11:37:10|1753|1753|1753.6|1753.4|1753.6|1753.4|1753|1753|2833
1624534640000|2021-06-24 11:37:20|1753.8|1753.6|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|256
1624534650000|2021-06-24 11:37:30|1753.8||1753.6||1753.8||1753.6||0
1624534660000|2021-06-24 11:37:40|1753.4|1753.2|1754|1753.8|1754|1753.8|1753.4|1753.2|17829
1624534670000|2021-06-24 11:37:50|||||||||634
1624534680000|2021-06-24 11:38:00|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|13660
1624534690000|2021-06-24 11:38:10|1753.8|1753.6|1753.4|1753.2|1754|1753.6|1753.4|1753.2|35925
1624534700000|2021-06-24 11:38:20|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|3208
1624534710000|2021-06-24 11:38:30||1753.2||1753.4||1753.4||1753.2|880
1624534720000|2021-06-24 11:38:40|1753.4|1753|1753.2|1752.8|1753.4|1753.2|1753|1752.8|11863
1624534730000|2021-06-24 11:38:50|1753.4|1753|1753.8|1753.6|1753.8|1753.6|1753.4|1753|1741
1624534740000|2021-06-24 11:39:00|1754|1753.8|1754.2|1754|1754.4|1754|1754|1753.8|2158
1624534750000|2021-06-24 11:39:10|1754|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.6|4249
1624534770000|2021-06-24 11:39:30|1754.2|1754|1754.4|1754.2|1754.6|1754.4|1754.2|1754|2185
1624534790000|2021-06-24 11:39:50|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|3479
1624534800000|2021-06-24 11:40:00|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|3241
1624534810000|2021-06-24 11:40:10|1754.4|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754.2|661
1624534820000|2021-06-24 11:40:20|1754.8|1754.4|1754.8|1754.6|1754.8|1754.6|1754.8|1754.4|1257
1624534830000|2021-06-24 11:40:30|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|2364
1624534850000|2021-06-24 11:40:50|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|13832
1624534860000|2021-06-24 11:41:00|1755.2|1755|1756|1755.8|1756|1755.8|1755.2|1755|24970
1624534870000|2021-06-24 11:41:10|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.8|1755.4|638
1624534880000|2021-06-24 11:41:20|1755.6|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|9014
1624534890000|2021-06-24 11:41:30|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.8|202
1624534900000|2021-06-24 11:41:40|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|2047
1624534910000|2021-06-24 11:41:50|1755.8|1755.6|1755.8|1755.6|1755.8|1755.8|1755.8|1755.6|0
1624534920000|2021-06-24 11:42:00|1755.6|1755.4|1755.6|1755.4|1756|1755.8|1755.6|1755.4|8085
1624534930000|2021-06-24 11:42:10|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|5874
1624534940000|2021-06-24 11:42:20|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|400
1624534950000|2021-06-24 11:42:30|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|1207
1624534960000|2021-06-24 11:42:40|1755.8|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|1572
1624534970000|2021-06-24 11:42:50||1755.8||1755.8||1755.8||1755.8|0
1624534980000|2021-06-24 11:43:00|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1295
1624534990000|2021-06-24 11:43:10|1755.6|1755.4|1755.2|1755|1755.6|1755.4|1755|1754.8|9072
1624535000000|2021-06-24 11:43:20|1755.4|1755.2|1755.2|1755|1755.4|1755.2|1755.2|1755|582
1624535010000|2021-06-24 11:43:30|1755|1754.8|1754.6|1754.4|1755.2|1755|1754.4|1754.2|7614
1624535020000|2021-06-24 11:43:40|1754.8|1754.6|1755.2|1754.8|1755.2|1755|1754.8|1754.6|2262
1624535030000|2021-06-24 11:43:50|1755|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|1700
1624535040000|2021-06-24 11:44:00|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|1201
1624535050000|2021-06-24 11:44:10|1754.8|1754.6|1755.2|1755|1755.2|1755|1754.8|1754.6|3422
1624535060000|2021-06-24 11:44:20|1755|1754.8|1755|1754.6|1755.2|1754.8|1754.8|1754.6|940
1624535070000|2021-06-24 11:44:30||1754.8||1754.8||1754.8||1754.8|0
1624535080000|2021-06-24 11:44:40|1755.2|1755|1755.2|1754.8|1755.4|1755.2|1755.2|1754.8|1114
1624535090000|2021-06-24 11:44:50|1755.4|1755|1756|1755.6|1756|1755.8|1755.4|1755|3560
1624535100000|2021-06-24 11:45:00|1755.8|1755.4|1755.6|1755.4|1755.8|1755.4|1755.6|1755.2|5524
1624535110000|2021-06-24 11:45:10|1755.8|1755.2|1755.8|1755.6|1755.8|1755.6|1755.8|1755.2|1241
1624535120000|2021-06-24 11:45:20|1755.6|1755.4|1756|1755.6|1756|1755.6|1755.6|1755.4|3561
1624535130000|2021-06-24 11:45:30|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1902
1624535140000|2021-06-24 11:45:40|1755.6|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|3806
1624535150000|2021-06-24 11:45:50|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.4|2395
1624535170000|2021-06-24 11:46:10|1756.2|1756|1756.6|1756.2|1756.8|1756.4|1756.2|1756|10732
1624535180000|2021-06-24 11:46:20|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.4|1244
1624535190000|2021-06-24 11:46:30|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|200
1624535200000|2021-06-24 11:46:40|1757|1756.8|1756.8|1756.6|1757|1756.8|1756.8|1756.6|345
1624535230000|2021-06-24 11:47:10|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|8765
1624535240000|2021-06-24 11:47:20|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|2514
1624535250000|2021-06-24 11:47:30|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|7738
1624535260000|2021-06-24 11:47:40|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|2368
1624535270000|2021-06-24 11:47:50|1757.6|1757.4|1757|1756.8|1757.6|1757.4|1756.8|1756.6|10411
1624535280000|2021-06-24 11:48:00|1757.2|1757|1757.4|1757|1757.4|1757|1757|1757|899
1624535300000|2021-06-24 11:48:20|1757.6|1757.2|1757.6|1757.4|1757.8|1757.6|1757.4|1757.2|2164
1624535310000|2021-06-24 11:48:30||1757.2||1757.4||1757.4||1757.2|570
1624535320000|2021-06-24 11:48:40|1757.4|1757.2|1757.2|1757|1757.4|1757.2|1757.2|1757|2696
1624535330000|2021-06-24 11:48:50|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1757.4|1757|1339
1624535340000|2021-06-24 11:49:00|1757.2|1756.8|1757|1756.8|1757.2|1757|1756.8|1756.6|5962
1624535350000|2021-06-24 11:49:10|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.2|4022
1624535360000|2021-06-24 11:49:20|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.6|1756.4|2761
1624535370000|2021-06-24 11:49:30|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|0
1624535380000|2021-06-24 11:49:40|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1143
1624535400000|2021-06-24 11:50:00|1756.4|1756.2|1756.4|1756.2|1756.6|1756.4|1756.2|1756|5323
1624535410000|2021-06-24 11:50:10|1756.2|1756|1756.6|1756.4|1756.8|1756.6|1756.2|1756|2549
1624535420000|2021-06-24 11:50:20|1756.4|1756.2|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|556
1624535430000|2021-06-24 11:50:30|1756.4|1756.2|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|972
1624535440000|2021-06-24 11:50:40|1756.4|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756.2|202
1624535450000|2021-06-24 11:50:50|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|252
1624535460000|2021-06-24 11:51:00|1756.4|1756.2|1756.4|1756.2|1756.6|1756.2|1756.2|1756|4347
1624535470000|2021-06-24 11:51:10|1756.6||1756.6||1756.6||1756.4||0
1624535490000|2021-06-24 11:51:30|1756.4|1756.4|1756.8|1756.6|1757|1756.6|1756.4|1756.4|201
1624535500000|2021-06-24 11:51:40|1757|1756.4|1756.6|1756.4|1757|1756.4|1756.6|1756.4|678
1624535510000|2021-06-24 11:51:50|1756.4|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756.2|171
1624535520000|2021-06-24 11:52:00|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.4|85
1624535530000|2021-06-24 11:52:10|1757|1756.6|1756.6|1756.4|1757|1756.8|1756.6|1756.2|8814
1624535550000|2021-06-24 11:52:30|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1756.2|1756|4029
1624535560000|2021-06-24 11:52:40|1756|1755.6|1755.8|1755.6|1756|1755.8|1755.8|1755.6|5482
1624535570000|2021-06-24 11:52:50|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.8|200
1624535580000|2021-06-24 11:53:00|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1180
1624535590000|2021-06-24 11:53:10|1755.6|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|5861
1624535600000|2021-06-24 11:53:20|1756|1755.8|1756|1755.6|1756|1755.8|1756|1755.6|2430
1624535610000|2021-06-24 11:53:30|1755.8||1755.8||1755.8||1755.8||467
1624535620000|2021-06-24 11:53:40|1756|1755.8|1756.4|1756.2|1756.4|1756.2|1756|1755.8|1339
1624535630000|2021-06-24 11:53:50|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|303
1624535640000|2021-06-24 11:54:00|1756.4|1756.2|1756.8|1756.4|1756.8|1756.4|1756.4|1756.2|257
1624535650000|2021-06-24 11:54:10|1757|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|2932
1624535660000|2021-06-24 11:54:20|1756.6|1756.4|1756.6|1756.4|1756.8|1756.4|1756.4|1756.2|9434
1624535670000|2021-06-24 11:54:30|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|1268
1624535680000|2021-06-24 11:54:40|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|2000
1624535690000|2021-06-24 11:54:50|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|156
1624535710000|2021-06-24 11:55:10|1756.6||1756.6||1756.6||1756.6||0
1624535720000|2021-06-24 11:55:20|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1646
1624535730000|2021-06-24 11:55:30|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|2625
1624535740000|2021-06-24 11:55:40|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|1421
1624535760000|2021-06-24 11:56:00|||||||||58
1624535770000|2021-06-24 11:56:10|1757|1756.8|1757.8|1757.6|1757.8|1757.6|1757|1756.8|15074
1624535790000|2021-06-24 11:56:30|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|7625
1624535800000|2021-06-24 11:56:40|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|0
1624535810000|2021-06-24 11:56:50|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|400
1624535820000|2021-06-24 11:57:00|1757.6|1757.4|1757.8|1757.4|1757.8|1757.6|1757.6|1757.4|2385
1624535830000|2021-06-24 11:57:10||1757.6||1757.6||1757.6||1757.6|0
1624535840000|2021-06-24 11:57:20|1757.6|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.4|9479
1624535850000|2021-06-24 11:57:30|1757.8|1757.6|1758.6|1758.2|1758.6|1758.4|1757.8|1757.6|23672
1624535860000|2021-06-24 11:57:40|1758.8|1758.4|1758.6|1758.4|1758.8|1758.4|1758.6|1758.4|528
1624535870000|2021-06-24 11:57:50|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.6|1758.6|3355
1624535880000|2021-06-24 11:58:00|1758.8|1758.6|1758.8|1758.6|1759.4|1759|1758.6|1758.4|15195
1624535890000|2021-06-24 11:58:10|1759|1758.4|1758.8|1758.4|1759|1758.8|1758.6|1758.4|3192
1624535900000|2021-06-24 11:58:20|1758.6|1758.2|1757.8|1757.6|1758.6|1758.2|1757.8|1757.6|8562
1624535910000|2021-06-24 11:58:30|1758|1757.8|1758.4|1758.2|1758.4|1758.2|1757.8|1757.8|12521
1624535920000|2021-06-24 11:58:40|1758.2|1758|1758|1757.6|1758.4|1758|1757.8|1757.6|2043
1624535930000|2021-06-24 11:58:50|1757.8||1757.8||1757.8||1757.8||0
1624535940000|2021-06-24 11:59:00|1758|1757.8|1758.6|1758.2|1758.6|1758.2|1758|1757.6|1387
1624535950000|2021-06-24 11:59:10|1758.8|1758.4|1759.2|1758.8|1759.2|1758.8|1758.8|1758.4|5642
1624535960000|2021-06-24 11:59:20|1759|1759|1758.8|1758.6|1759|1759|1758.8|1758.6|6202
1624535970000|2021-06-24 11:59:30|1759|1758.8|1759.4|1759.2|1759.4|1759.2|1759|1758.8|2841
1624535990000|2021-06-24 11:59:50||1759||1759.2||1759.2||1759|2220
1624536000000|2021-06-24 12:00:00|1759.2|1759|1758.8|1758.6|1759.2|1759|1758.8|1758.6|4567
1624536010000|2021-06-24 12:00:10|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|828
1624536020000|2021-06-24 12:00:20|1759|1758.8|1759|1758.6|1759|1758.8|1759|1758.6|0
1624536040000|2021-06-24 12:00:40|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|0
1624536050000|2021-06-24 12:00:50|1759|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.6|199
1624536070000|2021-06-24 12:01:10|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|959
1624536080000|2021-06-24 12:01:20|1759|1759|1759|1758.8|1759|1759|1759|1758.6|2199
1624536090000|2021-06-24 12:01:30|1759.2|1759|1759|1758.8|1759.2|1759|1759|1758.8|479
1624536100000|2021-06-24 12:01:40|1758.8|1758.6|1758.8|1758.6|1759|1758.6|1758.4|1758.2|5967
1624536130000|2021-06-24 12:02:10|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|3535
1624536140000|2021-06-24 12:02:20|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|501
1624536150000|2021-06-24 12:02:30|||||||||400
1624536160000|2021-06-24 12:02:40|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|2812
1624536170000|2021-06-24 12:02:50|||||||||464
1624536180000|2021-06-24 12:03:00|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|787
1624536190000|2021-06-24 12:03:10|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|200
1624536200000|2021-06-24 12:03:20|1758.4|1758.2|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|2674
1624536210000|2021-06-24 12:03:30|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|240
1624536220000|2021-06-24 12:03:40|1758.6|1758.4|1758.6|1758.4|1758.8|1758.4|1758.6|1758.4|0
1624536230000|2021-06-24 12:03:50|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1402
1624536240000|2021-06-24 12:04:00|1758.6|1758|1758.4|1758.2|1758.6|1758.2|1758.2|1758|5443
1624536250000|2021-06-24 12:04:10|1758.2|1758|1758.2|1757.8|1758.2|1758|1758.2|1757.8|451
1624536260000|2021-06-24 12:04:20|1758|1757.6|1757.8|1757.4|1758|1757.6|1757.8|1757.4|2641
1624536270000|2021-06-24 12:04:30|1757.6|1757.2|1757.8|1757.6|1758|1757.8|1757.4|1757.2|1251
1624536280000|2021-06-24 12:04:40|1758|1757.8|1758.6|1758.4|1758.6|1758.4|1758|1757.8|1489
1624536300000|2021-06-24 12:05:00|1758.4|1758.2|1758.2|1758|1758.6|1758.2|1758.2|1758|2765
1624536310000|2021-06-24 12:05:10|||||||||131
1624536320000|2021-06-24 12:05:20|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|710
1624536330000|2021-06-24 12:05:30|1758.6|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|4429
1624536340000|2021-06-24 12:05:40|1758.8|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.4|3902
1624536350000|2021-06-24 12:05:50|1758.8|1758.6|1758.8|1758.6|1759|1758.8|1758.8|1758.6|2364
1624536360000|2021-06-24 12:06:00|1759|1758.8|1759|1758.6|1759|1758.8|1758.8|1758.6|4858
1624536370000|2021-06-24 12:06:10|1758.8|1758.8|1759|1758.6|1759|1758.8|1758.8|1758.6|336
1624536380000|2021-06-24 12:06:20|1758.8|1758.4|1758.6|1758.2|1759|1758.6|1758.4|1758.2|8770
1624536390000|2021-06-24 12:06:30|1758.4|1758|1758.4|1758.2|1758.4|1758.2|1758.4|1758|603
1624536400000|2021-06-24 12:06:40|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|1245
1624536410000|2021-06-24 12:06:50|1758.6|1758.2|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|3152
1624536420000|2021-06-24 12:07:00|1758.4|1758.4|1758.4|1758.2|1758.6|1758.4|1758.4|1758.2|210
1624536440000|2021-06-24 12:07:20|1758.2|1757.8|1758|1757.8|1758.2|1758|1758|1757.8|6995
1624536450000|2021-06-24 12:07:30|1757.8|1757.6|1758|1757.6|1758|1757.8|1757.8|1757.6|3220
1624536460000|2021-06-24 12:07:40|1757.8|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.6|902
1624536470000|2021-06-24 12:07:50|1758.2|1758|1758.2|1758|1758.2|1758|1758|1757.8|1735
1624536480000|2021-06-24 12:08:00|1758|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.6|3492
1624536490000|2021-06-24 12:08:10|1758.2||1758.2||1758.2||1758||103
1624536500000|2021-06-24 12:08:20|1758|1758|1758.4|1758|1758.4|1758.2|1758|1758|2185
1624536510000|2021-06-24 12:08:30|1758|1757.8|1758|1757.8|1758.4|1758|1758|1757.6|29636
1624536520000|2021-06-24 12:08:40||1757.6||1757.6||1757.8||1757.6|0
1624536530000|2021-06-24 12:08:50|1757.8|1757.4|1757.2|1757|1757.8|1757.4|1757.2|1757|8215
1624536540000|2021-06-24 12:09:00|1757.4|1757.2|1757|1756.8|1757.4|1757.2|1757|1756.8|4180
1624536550000|2021-06-24 12:09:10|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|500
1624536570000|2021-06-24 12:09:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|1192
1624536580000|2021-06-24 12:09:40|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|3953
1624536590000|2021-06-24 12:09:50|1757.2|1757|1757.6|1757.4|1757.6|1757.4|1757.2|1756.8|3267
1624536600000|2021-06-24 12:10:00|1757.4|1757.2|1757|1756.6|1757.4|1757.2|1757|1756.6|3570
1624536610000|2021-06-24 12:10:10|1756.8|1756.8|1756.4|1756|1756.8|1756.8|1756.4|1756|4556
1624536620000|2021-06-24 12:10:20|1756.2|1756.2|1756.4|1756.2|1756.4|1756.2|1756.2|1756|4502
1624536630000|2021-06-24 12:10:30|1756.6|1756|1756.6|1756|1756.6|1756|1756.6|1756|0
1624536640000|2021-06-24 12:10:40||1756.2||1756.2||1756.2||1756.2|0
1624536650000|2021-06-24 12:10:50|1756.4|1756|1756.2|1756|1756.4|1756|1756.2|1756|2311
1624536660000|2021-06-24 12:11:00|1756|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|1262
1624536670000|2021-06-24 12:11:10|1755.8|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|699
1624536680000|2021-06-24 12:11:20|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|2260
1624536690000|2021-06-24 12:11:30|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|503
1624536720000|2021-06-24 12:12:00|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|930
1624536730000|2021-06-24 12:12:10|1755.4|1755.2|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|1677
1624536740000|2021-06-24 12:12:20|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|1587
1624536750000|2021-06-24 12:12:30|1755.4|1755.4|1755.8|1755.6|1755.8|1755.6|1755.2|1755|3134
1624536760000|2021-06-24 12:12:40|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|1394
1624536770000|2021-06-24 12:12:50|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|585
1624536780000|2021-06-24 12:13:00|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.2|1755|4768
1624536800000|2021-06-24 12:13:20|1755.2|1755|1755.2|1755|1755.4|1755.2|1755.2|1755|2530
1624536810000|2021-06-24 12:13:30|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|501
1624536820000|2021-06-24 12:13:40|1755.2|1755|1755.2|1755|1755.4|1755.2|1755.2|1755|400
1624536830000|2021-06-24 12:13:50|1755|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.8|747
1624536840000|2021-06-24 12:14:00|1755.4|1755|1755.6|1755.4|1756|1755.8|1755.4|1755|4504
1624536850000|2021-06-24 12:14:10|1755.8|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|1139
1624536860000|2021-06-24 12:14:20|1755.6|1755.6|1755.8|1755.6|1755.8|1755.6|1755.6|1755.6|539
1624536870000|2021-06-24 12:14:30|1756||1756||1756||1755.8||0
1624536880000|2021-06-24 12:14:40|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.4|1462
1624536890000|2021-06-24 12:14:50|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1755|3535
1624536900000|2021-06-24 12:15:00|1755.2|1754.8|1755.2|1754.8|1755.2|1755|1754.8|1754.4|3396
1624536910000|2021-06-24 12:15:10|1755.4|1755|1755.4|1755|1755.4|1755.2|1755.2|1755|2001
1624536930000|2021-06-24 12:15:30|1755.6|1755.2|1755.8|1755.4|1756|1755.6|1755.6|1755.2|2894
1624536940000|2021-06-24 12:15:40|1756|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|0
1624536950000|2021-06-24 12:15:50|1755.8|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|468
1624536960000|2021-06-24 12:16:00|1756.2|1755.8|1756.4|1756.2|1756.8|1756.6|1756.2|1755.8|33590
1624536970000|2021-06-24 12:16:10|1756.6|1756|1757|1756.6|1757|1756.6|1756.2|1756|1774
1624536980000|2021-06-24 12:16:20|1756.8|1756.8|1757.2|1756.6|1757.2|1756.8|1756.8|1756.6|2111
1624536990000|2021-06-24 12:16:30|1757.4|1757|1757.2|1757|1757.4|1757.2|1757.2|1757|400
1624537000000|2021-06-24 12:16:40|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757|979
1624537010000|2021-06-24 12:16:50|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|680
1624537020000|2021-06-24 12:17:00|1757|1756.8|1756.8|1756.6|1757|1756.8|1756.8|1756.6|2916
1624537030000|2021-06-24 12:17:10|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1940
1624537040000|2021-06-24 12:17:20|1757|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.6|200
1624537050000|2021-06-24 12:17:30|1757.4|1757|1757|1756.8|1757.4|1757.2|1757|1756.8|2557
1624537060000|2021-06-24 12:17:40|1757.2|1757|1757|1756.8|1757.2|1757|1757|1756.8|0
1624537070000|2021-06-24 12:17:50|||||||||342
1624537080000|2021-06-24 12:18:00|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|1830
1624537090000|2021-06-24 12:18:10|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.6|618
1624537100000|2021-06-24 12:18:20|1756.8|1756.8|1757|1756.8|1757.2|1757|1756.8|1756.6|2751
1624537110000|2021-06-24 12:18:30|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|598
1624537120000|2021-06-24 12:18:40|1757.2|1756.8|1757.4|1757|1757.4|1757.2|1757|1756.8|1999
1624537130000|2021-06-24 12:18:50||1757.2||1757.2||1757.2||1757.2|795
1624537140000|2021-06-24 12:19:00|1757.6|1757|1757.8|1757.4|1757.8|1757.6|1757.6|1757|3602
1624537150000|2021-06-24 12:19:10|1757.6|1757.2|1757.2|1757|1757.6|1757.2|1757.2|1757|3544
1624537160000|2021-06-24 12:19:20|1757|1756.8|1757.8|1757.4|1757.8|1757.4|1757|1756.8|7014
1624537170000|2021-06-24 12:19:30|1758|1757.6|1757.6|1757.4|1758|1757.6|1757.6|1757.4|2073
1624537190000|2021-06-24 12:19:50|1757.4|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|4517
1624537200000|2021-06-24 12:20:00|1757.4|1757.2|1757.6|1757.2|1757.6|1757.2|1757.2|1757|3651
1624537210000|2021-06-24 12:20:10|1757.4|1757|1757.4|1757|1757.4|1757|1757.2|1757|400
1624537220000|2021-06-24 12:20:20|1757.2||1757.4||1757.4||1757.2||3018
1624537230000|2021-06-24 12:20:30|1757.2|1757.2|1757|1756.8|1757.2|1757.2|1756.8|1756.4|7298
1624537250000|2021-06-24 12:20:50|1756.8|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|2104
1624537260000|2021-06-24 12:21:00|1757|1756.4|1756.6|1756.4|1757|1756.4|1756.6|1756.4|1752
1624537270000|2021-06-24 12:21:10|1756.4|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756.2|1984
1624537280000|2021-06-24 12:21:20|1756.4||1756.4||1756.4||1756.4||0
1624537290000|2021-06-24 12:21:30|1756.2|1756|1756|1755.8|1756.2|1756|1755.8|1755.4|8971
1624537300000|2021-06-24 12:21:40||1755.6||1755.6||1755.6||1755.6|0
1624537310000|2021-06-24 12:21:50|1755.8|1755.2|1756.2|1756|1756.2|1756|1755.4|1755.2|8606
1624537320000|2021-06-24 12:22:00|1756|1755.8|1755.6|1755.4|1756|1755.8|1755.2|1755|2948
1624537330000|2021-06-24 12:22:10|1755.4|1755.2|1755.2|1754.8|1755.4|1755.2|1754.8|1754.4|5337
1624537340000|2021-06-24 12:22:20|1755|1755|1755.4|1755|1755.6|1755.2|1755|1755|2761
1624537350000|2021-06-24 12:22:30|1755.2|1754.8|1755.2|1755|1755.2|1755|1755|1754.8|0
1624537360000|2021-06-24 12:22:40|1755|1754.8|1755.2|1755|1755.2|1755|1754.8|1754.6|2002
1624537370000|2021-06-24 12:22:50|1755|1754.8|1755|1754.8|1755.4|1755.2|1755|1754.6|8301
1624537380000|2021-06-24 12:23:00|1754.8|1754.6|1755.6|1755.4|1755.6|1755.4|1754.8|1754.6|35712
1624537390000|2021-06-24 12:23:10|1755.8|1755.6|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|2468
1624537400000|2021-06-24 12:23:20|1755.6|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|1863
1624537410000|2021-06-24 12:23:30|1755.8|1755.6|1756.2|1755.6|1756.2|1755.8|1755.8|1755.6|1713
1624537420000|2021-06-24 12:23:40|1756||1756||1756||1756||0
1624537430000|2021-06-24 12:23:50|1756.2|1755.8|1756.2|1756|1756.2|1756|1756.2|1755.8|1328
1624537440000|2021-06-24 12:24:00|1756.4|1756.2|1756.8|1756.6|1756.8|1756.6|1756.4|1756.2|2652
1624537450000|2021-06-24 12:24:10|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1333
1624537460000|2021-06-24 12:24:20|1756.4|1756.2|1756|1755.8|1756.4|1756.2|1756|1755.8|3279
1624537470000|2021-06-24 12:24:30|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|1150
1624537480000|2021-06-24 12:24:40||1755.2||1755.4||1755.4||1755.2|0
1624537490000|2021-06-24 12:24:50||1755.2||1755.4||1755.4||1755.2|0
1624537510000|2021-06-24 12:25:10||1755.2||1755.2||1755.2||1755.2|0
1624537520000|2021-06-24 12:25:20||1755.4||1755.4||1755.4||1755.4|0
1624537530000|2021-06-24 12:25:30|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|1695
1624537540000|2021-06-24 12:25:40|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|2299
1624537550000|2021-06-24 12:25:50|1755.8|1755.2|1755.6|1755.4|1755.8|1755.6|1755.6|1755.2|1957
1624537560000|2021-06-24 12:26:00|1755.8|1755.6|1756|1755.6|1756|1755.6|1755.6|1755.4|769
1624537570000|2021-06-24 12:26:10|1755.8|1755.8|1756.4|1756.2|1756.6|1756.4|1755.8|1755.8|24291
1624537580000|2021-06-24 12:26:20|1756.6|1756.4|1756.8|1756.6|1757|1756.8|1756.6|1756.4|7814
1624537590000|2021-06-24 12:26:30|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1315
1624537600000|2021-06-24 12:26:40|1756.8|1756.2|1756.8|1756.6|1756.8|1756.6|1756.8|1756.2|6458
1624537610000|2021-06-24 12:26:50|1757||1757||1757||1756.8||0
1624537620000|2021-06-24 12:27:00|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|3141
1624537630000|2021-06-24 12:27:10|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|931
1624537640000|2021-06-24 12:27:20|1756.6|1756.4|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|3038
1624537660000|2021-06-24 12:27:40|||||||||750
1624537670000|2021-06-24 12:27:50|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|200
1624537690000|2021-06-24 12:28:10|1756.2|1755.8|1756|1755.8|1756.2|1756|1755.8|1755.6|9836
1624537700000|2021-06-24 12:28:20|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|3929
1624537710000|2021-06-24 12:28:30|||||||||400
1624537720000|2021-06-24 12:28:40|1755.8|1755.6|1755.8|1755.6|1756|1755.6|1755.8|1755.6|1664
1624537730000|2021-06-24 12:28:50|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|200
1624537770000|2021-06-24 12:29:30|1755.8|1755.6|1755.8|1755.4|1756|1755.8|1755.8|1755.4|2244
1624537780000|2021-06-24 12:29:40|1755.6||1755.6||1755.6||1755.6||0
1624537800000|2021-06-24 12:30:00|1755.8|1755.6|1756.2|1755.6|1756.2|1755.6|1755.8|1755.6|1163
1624537820000|2021-06-24 12:30:20|1756||1755.8||1756||1755.8||0
1624537830000|2021-06-24 12:30:30|1755.6|1755.4|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|3930
1624537840000|2021-06-24 12:30:40|1755.2|1755|1755.2|1754.8|1755.2|1755|1755.2|1754.8|773
1624537850000|2021-06-24 12:30:50||1755||1754.8||1755||1754.8|1663
1624537860000|2021-06-24 12:31:00|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|1211
1624537870000|2021-06-24 12:31:10|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|200
1624537880000|2021-06-24 12:31:20|||||||||1278
1624537890000|2021-06-24 12:31:30|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1728
1624537900000|2021-06-24 12:31:40||1754.2||1754.4||1754.4||1754.2|265
1624537910000|2021-06-24 12:31:50||1754.2||1754.2||1754.2||1754.2|0
1624537920000|2021-06-24 12:32:00|1754.4|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|2327
1624537930000|2021-06-24 12:32:10|1754.8|1754.6|1754.6|1754.2|1754.8|1754.6|1754.6|1754.2|1321
1624537950000|2021-06-24 12:32:30|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|417
1624537960000|2021-06-24 12:32:40|||||||||300
1624537970000|2021-06-24 12:32:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|1215
1624537980000|2021-06-24 12:33:00|1753.8|1753.4|1753.8|1753.6|1753.8|1753.6|1753.8|1753.4|3189
1624537990000|2021-06-24 12:33:10|1753.6|1753.4|1753.2|1752.8|1753.6|1753.4|1753.2|1752.8|1599
1624538000000|2021-06-24 12:33:20|1753|1753|1752.8|1752.6|1753.2|1753|1752.6|1752.4|2504
1624538010000|2021-06-24 12:33:30|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|2342
1624538020000|2021-06-24 12:33:40|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.2|1752|6642
1624538030000|2021-06-24 12:33:50|1752.4|1752|1752.2|1752|1752.6|1752.2|1752|1751.8|13701
1624538040000|2021-06-24 12:34:00|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.6|1100
1624538050000|2021-06-24 12:34:10|1752.2|1752|1752.4|1752|1752.6|1752.2|1752.2|1752|3182
1624538060000|2021-06-24 12:34:20|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1752|1751.6|2010
1624538070000|2021-06-24 12:34:30|1752.2|1751.8|1752.4|1752|1752.4|1752.2|1752.2|1751.6|524
1624538080000|2021-06-24 12:34:40|1752.2|1751.8|1752|1751.8|1752.2|1751.8|1752|1751.8|200
1624538090000|2021-06-24 12:34:50|1752.2|1752|1752|1751.8|1752.2|1752|1751.8|1751.6|4012
1624538100000|2021-06-24 12:35:00|1751.8|1751.6|1751.6|1751.2|1751.8|1751.6|1751.6|1751.2|1910
1624538110000|2021-06-24 12:35:10|1751.4|1751|1751.2|1751|1751.4|1751|1751.2|1751|1444
1624538120000|2021-06-24 12:35:20|1751|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.4|1792
1624538130000|2021-06-24 12:35:30|1750.8|1750.6|1751.2|1751|1751.2|1751|1750.8|1750.6|3252
1624538140000|2021-06-24 12:35:40|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|2519
1624538150000|2021-06-24 12:35:50||1750.6||1750.8||1750.8||1750.6|1810
1624538160000|2021-06-24 12:36:00|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.6|5295
1624538170000|2021-06-24 12:36:10|1751.2|1751|1752|1751.6|1752.2|1751.8|1751.2|1751|17907
1624538180000|2021-06-24 12:36:20|1751.8|1751.4|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|4521
1624538190000|2021-06-24 12:36:30|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|2730
1624538200000|2021-06-24 12:36:40|1751.4|1751.2|1751.2|1751|1751.4|1751.2|1751.2|1750.8|1258
1624538210000|2021-06-24 12:36:50|1751.4|1750.8|1751.4|1751.2|1751.4|1751.2|1751.4|1750.8|1984
1624538230000|2021-06-24 12:37:10||1751||1751.2||1751.2||1751|800
1624538240000|2021-06-24 12:37:20|1751.6|1751|1751.4|1751.2|1751.6|1751.4|1751.4|1751|1139
1624538250000|2021-06-24 12:37:30|1751.2|1751|1750.8|1750.4|1751.2|1751|1750.6|1750.4|3452
1624538260000|2021-06-24 12:37:40|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|1072
1624538270000|2021-06-24 12:37:50|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|243
1624538280000|2021-06-24 12:38:00|1750.6|1750.4|1750|1749.6|1750.6|1750.4|1749.8|1749.6|3807
1624538290000|2021-06-24 12:38:10|1749.8|1749.4|1749.2|1748.8|1749.8|1749.4|1749.2|1748.8|187
1624538300000|2021-06-24 12:38:20|1749|1749|1748.8|1748.6|1749|1749|1748.8|1748.6|1251
1624538310000|2021-06-24 12:38:30|1748.6|1748.4|1748|1747.8|1748.8|1748.6|1748|1747.8|1883
1624538320000|2021-06-24 12:38:40|1748.2|1748|1748|1747.8|1748.4|1748.2|1748|1747.8|800
1624538330000|2021-06-24 12:38:50|1748.2|1748|1748.6|1748.2|1748.6|1748.4|1748.2|1748|3073
1624538340000|2021-06-24 12:39:00|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|0
1624538350000|2021-06-24 12:39:10|1748.4|1748|1749|1748.6|1749|1748.8|1748.4|1748|3245
1624538360000|2021-06-24 12:39:20|1748.8|1748.4|1748.8|1748.4|1749.2|1749|1748.6|1748.4|1400
1624538370000|2021-06-24 12:39:30|1748.6|1748.2|1748.2|1748|1748.6|1748.2|1748.2|1748|1393
1624538380000|2021-06-24 12:39:40|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.8|288
1624538390000|2021-06-24 12:39:50|1748.2|1748|1748.6|1748|1748.8|1748.6|1748.2|1748|5751
1624538400000|2021-06-24 12:40:00|1748.8|1748.2|1748.8|1748.6|1749|1748.8|1748.6|1748.2|848
1624538410000|2021-06-24 12:40:10||1748.4||1748.4||1748.4||1748.4|0
1624538420000|2021-06-24 12:40:20|1748.6|1748.6|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|701
1624538430000|2021-06-24 12:40:30||1748.4||1748.6||1748.6||1748.4|0
1624538440000|2021-06-24 12:40:40|1748.6|1748.4|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|2731
1624538450000|2021-06-24 12:40:50|1748.6|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.2|3475
1624538460000|2021-06-24 12:41:00|1749|1748.6|1749|1748.8|1749.4|1749.2|1749|1748.6|4204
1624538470000|2021-06-24 12:41:10|1748.8|1748.6|1749|1748.4|1749|1748.8|1748.8|1748.4|1583
1624538480000|2021-06-24 12:41:20|1748.8||1748.8||1748.8||1748.8||0
1624538490000|2021-06-24 12:41:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|1534
1624538500000|2021-06-24 12:41:40|1748.8|1748.4|1748.6|1748.4|1748.8|1748.4|1748.6|1748.2|2102
1624538510000|2021-06-24 12:41:50|1748.8|1748.6|1749.2|1748.8|1749.2|1749|1748.8|1748.6|866
1624538520000|2021-06-24 12:42:00|1749|1748.6|1749.4|1749.2|1749.6|1749.2|1748.8|1748.6|4322
1624538530000|2021-06-24 12:42:10|1749.6|1749.4|1749.4|1749|1749.6|1749.4|1749.4|1749|297
1624538540000|2021-06-24 12:42:20|1749.6|1748.8|1749.2|1748.8|1749.6|1748.8|1749|1748.8|2327
1624538550000|2021-06-24 12:42:30||1749||1748.8||1749||1748.8|400
1624538560000|2021-06-24 12:42:40|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.4|1749|1821
1624538570000|2021-06-24 12:42:50|1749.2|1748.8|1748.2|1748|1749.2|1748.8|1748.2|1747.8|9255
1624538580000|2021-06-24 12:43:00|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|2972
1624538590000|2021-06-24 12:43:10||1747.8||1747.8||1747.8||1747.6|0
1624538600000|2021-06-24 12:43:20|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|202
1624538610000|2021-06-24 12:43:30|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|943
1624538620000|2021-06-24 12:43:40|1747.8|1747.4|1747.4|1747.2|1747.8|1747.6|1747.4|1747.2|1974
1624538630000|2021-06-24 12:43:50|1747.6|1747.4|1747.4|1747.2|1747.6|1747.4|1747.4|1747.2|201
1624538640000|2021-06-24 12:44:00|1747.2|1747|1746.8|1746.6|1747.2|1747|1746.8|1746.4|11252
1624538650000|2021-06-24 12:44:10|1747|1746.8|1747.4|1747|1747.8|1747.4|1747|1746.8|2472
1624538660000|2021-06-24 12:44:20|1747.6|1747.2|1747.6|1747.2|1748|1747.6|1747.4|1747.2|3308
1624538670000|2021-06-24 12:44:30|1747.4|1747.4|1747.8|1747.6|1748|1747.6|1747.4|1747.4|246
1624538680000|2021-06-24 12:44:40|1747.6|1747.4|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|1117
1624538690000|2021-06-24 12:44:50|1748|1747.8|1748.2|1747.6|1748.2|1747.8|1748|1747.6|921
1624538700000|2021-06-24 12:45:00|1748|1747.4|1747.6|1747.2|1748|1747.4|1747.4|1747.2|1274
1624538710000|2021-06-24 12:45:10|1747.8|1747.4|1748|1747.8|1748|1747.8|1747.8|1747.4|927
1624538720000|2021-06-24 12:45:20|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.6|1747.4|600
1624538730000|2021-06-24 12:45:30|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.6|1747.4|400
1624538740000|2021-06-24 12:45:40|1747.8|1747.2|1747.4|1747|1747.8|1747.2|1747.2|1747|662
1624538750000|2021-06-24 12:45:50|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|0
1624538760000|2021-06-24 12:46:00|1748|1747.6|1748|1747.8|1748|1747.8|1748|1747.6|400
1624538770000|2021-06-24 12:46:10|1748.2|1748|1749.2|1748.8|1749.4|1749|1748.2|1748|6536
1624538780000|2021-06-24 12:46:20|1749.4|1749|1749.4|1749.2|1749.6|1749.2|1749.2|1749|1877
1624538790000|2021-06-24 12:46:30|1749.2|1749|1749.2|1749|1749.4|1749|1749|1748.8|6847
1624538800000|2021-06-24 12:46:40|1749|1748.8|1748.8|1748.4|1749|1749|1748.8|1748.4|1515
1624538810000|2021-06-24 12:46:50|1749|1748.6|1749|1748.8|1749.2|1748.8|1749|1748.6|484
1624538820000|2021-06-24 12:47:00|1748.8|1748.6|1748.6|1748.4|1748.8|1748.6|1748.4|1748.2|718
1624538830000|2021-06-24 12:47:10|1748.8|1748.2|1748.6|1748.4|1748.8|1748.4|1748.6|1748.2|0
1624538840000|2021-06-24 12:47:20|1748.8||1748.8||1748.8||1748.6||0
1624538850000|2021-06-24 12:47:30|1748.6|1748.2|1748|1747.6|1748.6|1748.4|1747.8|1747.6|3060
1624538870000|2021-06-24 12:47:50|1748.2|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|3059
1624538880000|2021-06-24 12:48:00|1748|1747.8|1747.6|1747.4|1748.2|1747.8|1747.6|1747.2|3354
1624538890000|2021-06-24 12:48:10|1747.4|1747.2|1747|1746.6|1747.4|1747.2|1747|1746.6|601
1624538900000|2021-06-24 12:48:20|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|520
1624538910000|2021-06-24 12:48:30|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.6|1746.2|0
1624538920000|2021-06-24 12:48:40|1746.8|1746.6|1746.6|1746.4|1746.8|1746.6|1746.6|1746.4|922
1624538930000|2021-06-24 12:48:50|1746.4|1746.2|1746|1745.8|1746.6|1746.4|1746|1745.8|6755
1624538940000|2021-06-24 12:49:00|1745.8|1745.6|1746.6|1746.2|1746.6|1746.2|1745.6|1745.4|5648
1624538950000|2021-06-24 12:49:10|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.2|1746|3511
1624538960000|2021-06-24 12:49:20||1746.2||1746||1746.2||1746|242
1624538980000|2021-06-24 12:49:40|1746.2||1746.6||1746.6||1746.2||0
1624538990000|2021-06-24 12:49:50|1746.8|1746.2|1747.2|1747|1747.2|1747|1746.8|1746.2|2870
1624539000000|2021-06-24 12:50:00|1747|1746.8|1747.2|1746.8|1747.4|1747.2|1746.8|1746.6|3390
1624539010000|2021-06-24 12:50:10|1747|1746.6|1747|1746.8|1747.4|1747.2|1746.8|1746.6|5109
1624539020000|2021-06-24 12:50:20|1747.2|1746.6|1747.2|1747|1747.2|1747|1747.2|1746.6|1522
1624539030000|2021-06-24 12:50:30|1747|1746.8|1746.6|1746.2|1747|1746.8|1746.6|1746.2|2489
1624539040000|2021-06-24 12:50:40|1746.4|1746|1746.2|1745.8|1746.4|1746|1746|1745.8|15837
1624539050000|2021-06-24 12:50:50|1746|1746|1746|1745.8|1746|1746|1746|1745.8|0
1624539060000|2021-06-24 12:51:00|1746.2|1746|1746.2|1746|1746.2|1746|1746|1745.8|1436
1624539070000|2021-06-24 12:51:10|1746|1745.8|1746|1745.6|1746|1745.8|1745.4|1745.2|10143
1624539080000|2021-06-24 12:51:20|1745.8|1745.4|1746|1745.6|1746|1745.8|1745.2|1745|3091
1624539090000|2021-06-24 12:51:30|1745.8|1745.8|1745.6|1745.4|1746|1745.8|1745.6|1745.2|652
1624539100000|2021-06-24 12:51:40|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745|0
1624539110000|2021-06-24 12:51:50|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1745|200
1624539120000|2021-06-24 12:52:00|1745|1744.8|1745.4|1745.2|1745.4|1745.2|1744.6|1744.4|5574
1624539130000|2021-06-24 12:52:10|1745.6|1745.4|1745.2|1745|1745.6|1745.4|1745.2|1744.8|1784
1624539140000|2021-06-24 12:52:20|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|1248
1624539150000|2021-06-24 12:52:30|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.6|733
1624539160000|2021-06-24 12:52:40|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|1677
1624539170000|2021-06-24 12:52:50|1745.6|1745.2|1746.8|1746.4|1746.8|1746.6|1745.6|1745.2|4583
1624539180000|2021-06-24 12:53:00|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1746|2449
1624539190000|2021-06-24 12:53:10|1746.2||1746.2||1746.2||1746.2||0
1624539200000|2021-06-24 12:53:20|1746.4|1746.2|1746.2|1746|1746.8|1746.6|1746.2|1746|2404
1624539220000|2021-06-24 12:53:40|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746|774
1624539230000|2021-06-24 12:53:50|1746.6|1746.4|1746.6|1746.2|1746.8|1746.6|1746.4|1746.2|2533
1624539240000|2021-06-24 12:54:00|1746.4|1746|1746.4|1746|1746.4|1746.2|1746.2|1746|2481
1624539250000|2021-06-24 12:54:10|1746.2|1745.8|1746.2|1745.8|1746.2|1746|1746|1745.8|3501
1624539260000|2021-06-24 12:54:20|1746|1746|1746|1745.8|1746|1746|1746|1745.8|1444
1624539270000|2021-06-24 12:54:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|898
1624539290000|2021-06-24 12:54:50|1745.6|1745.4|1745.2|1744.8|1745.8|1745.6|1745|1744.8|7896
1624539300000|2021-06-24 12:55:00|1745.4|1745|1746|1745.8|1746|1745.8|1745.4|1744.8|3747
1624539310000|2021-06-24 12:55:10||1745.6||1745.6||1745.6||1745.6|0
1624539320000|2021-06-24 12:55:20|1746.2|1745.8|1746.2|1745.8|1746.2|1746|1746.2|1745.8|972
1624539330000|2021-06-24 12:55:30|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.6|1745.4|1466
1624539340000|2021-06-24 12:55:40|1746|1745.6|1746.2|1746|1746.2|1746|1746|1745.6|1322
1624539350000|2021-06-24 12:55:50|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.8|200
1624539360000|2021-06-24 12:56:00|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.4|2913
1624539370000|2021-06-24 12:56:10|||||||||190
1624539380000|2021-06-24 12:56:20|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|601
1624539390000|2021-06-24 12:56:30|1745.8|1745.2|1746|1745.8|1746|1745.8|1745.6|1745.2|3843
1624539400000|2021-06-24 12:56:40|1746.2|1746|1746.8|1746.4|1746.8|1746.6|1746|1745.8|4484
1624539410000|2021-06-24 12:56:50|1747|1746.6|1747|1746.8|1747|1746.8|1747|1746.6|500
1624539420000|2021-06-24 12:57:00|1746.8|1746.6|1747|1746.8|1747|1746.8|1746.8|1746.4|2259
1624539430000|2021-06-24 12:57:10|1746.8|1746.6|1747.6|1747.4|1747.8|1747.6|1746.8|1746.6|8276
1624539440000|2021-06-24 12:57:20|1747.8|1747.6|1747.8|1747.6|1748|1747.8|1747.8|1747.6|4068
1624539450000|2021-06-24 12:57:30|1747.6|1747.4|1748|1747.6|1748.2|1747.8|1747.6|1747.4|5941
1624539460000|2021-06-24 12:57:40|1747.8|1747.8|1747.8|1747.6|1747.8|1747.8|1747.8|1747.6|213
1624539470000|2021-06-24 12:57:50|1748|1747.8|1748.2|1748|1748.2|1748|1747.8|1747.6|2710
1624539480000|2021-06-24 12:58:00|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|346
1624539490000|2021-06-24 12:58:10|1748.4|1748.2|1748.6|1748.4|1748.8|1748.4|1748.4|1748.2|1836
1624539500000|2021-06-24 12:58:20|1748.8|1748.6|1748.8|1748.6|1749|1748.6|1748.8|1748.4|1236
1624539510000|2021-06-24 12:58:30|1749|1748.4|1748.8|1748.6|1749|1748.6|1748.8|1748.4|0
1624539520000|2021-06-24 12:58:40|1748.6|1748.4|1748.8|1748.6|1749|1748.6|1748.6|1748.4|2239
1624539530000|2021-06-24 12:58:50|1749|1748.8|1749.2|1749|1749.4|1749.2|1748.8|1748.6|10195
1624539540000|2021-06-24 12:59:00|1749.4|1749.2|1749.4|1749.2|1749.4|1749.2|1749.2|1749|1861
1624539550000|2021-06-24 12:59:10|1749.2|1749|1750|1749.8|1750|1749.8|1749.2|1749|0
1624539560000|2021-06-24 12:59:20|1750.2|1749.6|1750.4|1750|1750.4|1750|1750.2|1749.6|1863
1624539570000|2021-06-24 12:59:30|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|0
1624539580000|2021-06-24 12:59:40|1750.2|1750|1750.4|1750.2|1750.6|1750.2|1750.2|1750|3465
1624539590000|2021-06-24 12:59:50|1750.2|1750|1750.6|1750.4|1750.8|1750.4|1750|1749.8|3452
1624539600000|2021-06-24 13:00:00|1750.4|1750.2|1750.2|1750|1750.6|1750.4|1750.2|1750|2948
1624539610000|2021-06-24 13:00:10|1750|1749.8|1750.2|1750|1750.6|1750.4|1749.8|1749.6|5664
1624539620000|2021-06-24 13:00:20|1750.4|1750.2|1750.2|1749.8|1750.6|1750.4|1750|1749.6|6133
1624539630000|2021-06-24 13:00:30|1750|1749.6|1749.6|1749.4|1750.2|1749.6|1749.6|1749.4|681
1624539650000|2021-06-24 13:00:50|1749.8|1749.6|1750.6|1750.2|1750.6|1750.4|1749.6|1749.2|31541
1624539660000|2021-06-24 13:01:00|1750.8|1750.4|1750.8|1750.4|1750.8|1750.6|1750.4|1750.2|894
1624539670000|2021-06-24 13:01:10|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|0
1624539680000|2021-06-24 13:01:20|1751|1750.8|1750.6|1750.2|1751.4|1751.2|1750.2|1750|10620
1624539690000|2021-06-24 13:01:30|1750.4|1750|1749.4|1749.2|1750.4|1750|1749.4|1749|2656
1624539700000|2021-06-24 13:01:40|1749.6|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|349
1624539710000|2021-06-24 13:01:50|1749.6|1749.4|1749.4|1749.2|1749.6|1749.4|1749.4|1749.2|0
1624539720000|2021-06-24 13:02:00|1749.2|1749|1748.8|1748.6|1749.2|1749|1748.6|1748.2|4173
1624539730000|2021-06-24 13:02:10|1749||1749||1749||1749||0
1624539740000|2021-06-24 13:02:20|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1624539750000|2021-06-24 13:02:30|1749|1748.6|1749.2|1749|1749.2|1749|1749|1748.6|1523
1624539760000|2021-06-24 13:02:40|1749.4|1749.2|1749.4|1749.2|1749.4|1749.2|1749.2|1749|1944
1624539770000|2021-06-24 13:02:50|1749.6|1749.4|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|1099
1624539780000|2021-06-24 13:03:00|1749.8|1749.6|1749.6|1749.4|1750|1749.8|1749.4|1749.2|2545
1624539790000|2021-06-24 13:03:10|1749.4|1749.2|1749.8|1749.6|1749.8|1749.6|1749.4|1749|4193
1624539800000|2021-06-24 13:03:20|1749.6|1749.4|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|1213
1624539810000|2021-06-24 13:03:30|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1750|1749.4|1225
1624539820000|2021-06-24 13:03:40|1750.4||1750.4||1750.4||1750.4||15
1624539840000|2021-06-24 13:04:00|1750.2|1750|1750.2|1749.8|1750.2|1750.2|1750|1749.8|821
1624539860000|2021-06-24 13:04:20|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|3967
1624539870000|2021-06-24 13:04:30|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.4|1749.2|4949
1624539880000|2021-06-24 13:04:40|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|689
1624539890000|2021-06-24 13:04:50|1749.8|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|2059
1624539900000|2021-06-24 13:05:00|1749.8|1749.4|1749.8|1749.6|1750|1749.6|1749.4|1749.2|6032
1624539930000|2021-06-24 13:05:30|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|205
1624539940000|2021-06-24 13:05:40|1750|1749.8|1749.4|1749.2|1750|1749.8|1749.4|1749.2|0
1624539950000|2021-06-24 13:05:50|1749.2|1749|1749.4|1749|1749.4|1749.2|1749|1748.8|5775
1624539970000|2021-06-24 13:06:10|1749.2|1748.8|1749.2|1749|1749.2|1749|1748.8|1748.6|1211
1624539980000|2021-06-24 13:06:20|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|0
1624539990000|2021-06-24 13:06:30|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|588
1624540000000|2021-06-24 13:06:40|1748.8|1748.6|1748.8|1748.6|1749|1748.6|1748.8|1748.6|0
1624540010000|2021-06-24 13:06:50|1749|1748.8|1749.4|1749.2|1749.6|1749.4|1749|1748.8|1345
1624540020000|2021-06-24 13:07:00|1749.2|1749|1749.8|1749.6|1750|1749.6|1749.2|1748.8|978
1624540030000|2021-06-24 13:07:10|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.6|1749.4|1756
1624540040000|2021-06-24 13:07:20|1749.6|1749.4|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|602
1624540050000|2021-06-24 13:07:30|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.8|1749.4|2700
1624540060000|2021-06-24 13:07:40|1750|1749.4|1750|1749.6|1750|1749.8|1750|1749.4|201
1624540070000|2021-06-24 13:07:50|1750.2|1749.8|1750.4|1750.2|1750.4|1750.2|1750.2|1749.8|1000
1624540080000|2021-06-24 13:08:00|1750.2|1750|1750|1749.6|1750.2|1750|1749.8|1749.6|1198
1624540090000|2021-06-24 13:08:10|1750.2|1749.8|1750|1749.8|1750.2|1750|1750|1749.8|700
1624540100000|2021-06-24 13:08:20|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|201
1624540110000|2021-06-24 13:08:30|1750.2|1749.8|1750.2|1750|1750.2|1750.2|1749.8|1749.6|2222
1624540120000|2021-06-24 13:08:40|1750|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|700
1624540130000|2021-06-24 13:08:50|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|201
1624540140000|2021-06-24 13:09:00|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1450
1624540160000|2021-06-24 13:09:20|1750|1749.8|1750|1749.8|1750.2|1750|1749.8|1749.6|566
1624540180000|2021-06-24 13:09:40|1749.8|1749.6|1750|1749.8|1750.2|1749.8|1749.8|1749.6|3306
1624540190000|2021-06-24 13:09:50|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|2593
1624540200000|2021-06-24 13:10:00|1750.2|1750|1750|1749.8|1750.4|1750.2|1750|1749.8|3145
1624540220000|2021-06-24 13:10:20|1749.8|1749.6|1750|1749.8|1750.2|1749.8|1749.8|1749.6|6919
1624540230000|2021-06-24 13:10:30||1749.6||1749.6||1749.8||1749.6|1270
1624540240000|2021-06-24 13:10:40|1750.2|1749.8|1750.2|1749.8|1750.4|1750|1750.2|1749.6|598
1624540250000|2021-06-24 13:10:50|1750|1750|1750.6|1750.2|1750.6|1750.2|1750|1750|10295
1624540260000|2021-06-24 13:11:00|1750.8|1750.4|1750.4|1750.2|1750.8|1750.4|1750.4|1750.2|4917
1624540270000|2021-06-24 13:11:10|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|0
1624540280000|2021-06-24 13:11:20|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|0
1624540290000|2021-06-24 13:11:30|1751|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|1298
1624540310000|2021-06-24 13:11:50|1751.2|1750.8|1750.8|1750.6|1751.2|1751|1750.8|1750.6|1392
1624540320000|2021-06-24 13:12:00|1751|1750.8|1750.6|1750.4|1751|1750.8|1750.6|1750.4|4897
1624540330000|2021-06-24 13:12:10|1750.4|1750.2|1750|1749.8|1750.6|1750.4|1750|1749.8|5680
1624540340000|2021-06-24 13:12:20|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|1100
1624540350000|2021-06-24 13:12:30|1750.2||1750||1750.2||1750||1190
1624540380000|2021-06-24 13:13:00|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|1344
1624540390000|2021-06-24 13:13:10|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.6|240
1624540400000|2021-06-24 13:13:20|||||||||2570
1624540410000|2021-06-24 13:13:30|1750.2|1750|1750.4|1750.2|1750.6|1750.4|1749.8|1749.6|2294
1624540420000|2021-06-24 13:13:40|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|287
1624540430000|2021-06-24 13:13:50|1750|1749.8|1750.2|1750|1750.6|1750.4|1750|1749.8|1991
1624540450000|2021-06-24 13:14:10|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|200
1624540460000|2021-06-24 13:14:20|1750.4|1750|1750.2|1750|1750.4|1750.2|1750.2|1750|4091
1624540470000|2021-06-24 13:14:30|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|1013
1624540480000|2021-06-24 13:14:40|1750.4||1750.4||1750.4||1750.4||0
1624540490000|2021-06-24 13:14:50|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|1920
1624540500000|2021-06-24 13:15:00|1750.2|1750|1750.4|1750.2|1751|1750.6|1750.2|1750|1114
1624540510000|2021-06-24 13:15:10|1750.2|1750|1750|1749.8|1750.2|1750.2|1750|1749.8|0
1624540580000|2021-06-24 13:16:20|1750.2|1750|1750.4|1750|1750.6|1750.4|1750.2|1750|3372
1624540590000|2021-06-24 13:16:30|1750.2|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|2051
1624540600000|2021-06-24 13:16:40|1750|1750|1750.2|1750|1750.2|1750|1750|1749.8|1724
1624540610000|2021-06-24 13:16:50|1750.4|1750.2|1750.8|1750.4|1750.8|1750.6|1750.4|1750|2781
1624540630000|2021-06-24 13:17:10|1751|1750.6|1750.8|1750.4|1751|1750.8|1750.6|1750.4|4225
1624540640000|2021-06-24 13:17:20|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|471
1624540650000|2021-06-24 13:17:30|1750.2|1750|1750.2|1749.8|1750.4|1750|1750.2|1749.8|700
1624540660000|2021-06-24 13:17:40|1750|1750|1750.4|1750|1750.4|1750.2|1750|1750|1660
1624540730000|2021-06-24 13:18:50|1750.2|1750.2|1750.4|1750.2|1750.4|1750.2|1749.8|1749.6|3538
1624540740000|2021-06-24 13:19:00|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|5094
1624540750000|2021-06-24 13:19:10|1750.8|1750.4|1751|1750.8|1751.2|1751|1750.8|1750.4|3318
1624540760000|2021-06-24 13:19:20|1751.2|1751|1751.4|1751|1751.6|1751.2|1751.2|1751|9572
1624540770000|2021-06-24 13:19:30|1751.2|1750.8|1750.8|1750.6|1751.4|1751.2|1750.4|1750|14717
1624540780000|2021-06-24 13:19:40|1750.6|1750.4|1750.8|1750.4|1750.8|1750.6|1750.6|1750.4|1402
1624540790000|2021-06-24 13:19:50|1750.6|1750.2|1750.4|1750|1750.6|1750.4|1750.2|1750|3787
1624540800000|2021-06-24 13:20:00|1750.2|1749.8|1750|1749.6|1750.4|1750.2|1749.8|1749.6|7108
1624540810000|2021-06-24 13:20:10|1749.8||1749.8||1749.8||1749.8||0
1624540820000|2021-06-24 13:20:20|1750||1750||1750||1750||445
1624540830000|2021-06-24 13:20:30|1750.2|1749.8|1750.2|1749.6|1750.2|1750|1750|1749.6|3219
1624540840000|2021-06-24 13:20:40|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|805
1624540850000|2021-06-24 13:20:50|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|2167
1624540860000|2021-06-24 13:21:00|1749.6|1749.4|1749.6|1749.2|1749.6|1749.4|1749.2|1749|1479
1624540880000|2021-06-24 13:21:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|289
1624540890000|2021-06-24 13:21:30|1749.6|1749.2|1749.4|1749|1749.6|1749.2|1749.2|1749|2318
1624540910000|2021-06-24 13:21:50||1749.2||1749||1749.2||1749|3898
1624540920000|2021-06-24 13:22:00|1749.2|1749.2|1748.8|1748.6|1749.2|1749.2|1748.6|1748.4|3902
1624540930000|2021-06-24 13:22:10|1748.6|1748.4|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|1431
1624540940000|2021-06-24 13:22:20|1748.8|1748.4|1749|1748.8|1749|1748.8|1748.8|1748.4|2740
1624540960000|2021-06-24 13:22:40|1749.2|1749|1748.6|1748.4|1749.4|1749.2|1748.6|1748.4|4457
1624540970000|2021-06-24 13:22:50|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748|2071
1624540980000|2021-06-24 13:23:00|1748.2|1748|1748.2|1748|1748.4|1748.2|1748.2|1748|2958
1624540990000|2021-06-24 13:23:10|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.6|2981
1624541000000|2021-06-24 13:23:20|1748.2|1748|1748.4|1748|1748.4|1748|1747.6|1747.4|12111
1624541010000|2021-06-24 13:23:30|1748.2||1748.2||1748.2||1748.2||459
1624541020000|2021-06-24 13:23:40|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|74
1624541030000|2021-06-24 13:23:50|1748.6|1748.4|1748.6|1748.4|1749|1748.6|1748.6|1748.4|6016
1624541040000|2021-06-24 13:24:00|||||||||400
1624541050000|2021-06-24 13:24:10|1748.4|1748.2|1748.2|1748|1748.6|1748.4|1748.2|1748|4002
1624541070000|2021-06-24 13:24:30|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|2080
1624541080000|2021-06-24 13:24:40|1748.4|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|1784
1624541090000|2021-06-24 13:24:50|1748.4||1748.4||1748.4||1748.4||0
1624541100000|2021-06-24 13:25:00|1748.2|1748|1748.4|1748.2|1748.6|1748.2|1748|1747.8|3910
1624541110000|2021-06-24 13:25:10|1748.6|1748.4|1749.2|1749|1749.2|1749|1748.6|1748.4|2795
1624541130000|2021-06-24 13:25:30|1749|1748.8|1748.8|1748.4|1749|1748.8|1748.8|1748.4|2229
1624541140000|2021-06-24 13:25:40|1748.6|1748.6|1749.6|1749.4|1749.8|1749.4|1748.6|1748.6|15563
1624541150000|2021-06-24 13:25:50|1749.4|1749.2|1749.4|1749.2|1749.6|1749.4|1749.4|1749.2|2069
1624541160000|2021-06-24 13:26:00|1749.2|1749|1749.6|1749.2|1750|1749.6|1749.2|1749|8676
1624541170000|2021-06-24 13:26:10||1749.4||1749.4||1749.4||1749.4|0
1624541180000|2021-06-24 13:26:20|1749.8|1749.6|1749.8|1749.6|1750|1749.6|1749.6|1749.6|1201
1624541190000|2021-06-24 13:26:30|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|1840
1624541200000|2021-06-24 13:26:40|1749.4|1749.2|1749.4|1749.2|1749.6|1749.2|1749.4|1749|4893
1624541210000|2021-06-24 13:26:50|1749.2|1749|1749.8|1749.4|1749.8|1749.4|1749.2|1749|2183
1624541220000|2021-06-24 13:27:00|1749.6|1749.2|1749.4|1749|1749.6|1749.4|1749.2|1749|3475
1624541230000|2021-06-24 13:27:10|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1749|1748.8|1739
1624541250000|2021-06-24 13:27:30|1748.8|1748.6|1749.6|1749.4|1749.6|1749.4|1748.8|1748.6|2678
1624541260000|2021-06-24 13:27:40|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|1000
1624541270000|2021-06-24 13:27:50|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|0
1624541280000|2021-06-24 13:28:00|1749.2|1749.2|1749.8|1749.6|1749.8|1749.6|1749.2|1749|8001
1624541290000|2021-06-24 13:28:10|1749.6|1749.4|1750|1749.8|1750|1749.8|1749.6|1749.4|1866
1624541300000|2021-06-24 13:28:20|1750.2|1749.6|1749.8|1749.6|1750.2|1749.6|1749.8|1749.6|1190
1624541320000|2021-06-24 13:28:40||1749.4||1749.6||1749.6||1749.4|500
1624541330000|2021-06-24 13:28:50|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|192
1624541340000|2021-06-24 13:29:00|1749.4|1749.2|1749.6|1749.4|1749.8|1749.6|1749.4|1749.2|4011
1624541350000|2021-06-24 13:29:10|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|400
1624541360000|2021-06-24 13:29:20|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.8|1749.4|243
1624541370000|2021-06-24 13:29:30|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|468
1624541380000|2021-06-24 13:29:40|1749.8|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|2267
1624541390000|2021-06-24 13:29:50|1749.8|1749.2|1748.8|1748.6|1749.8|1749.4|1748.8|1748.6|17879
1624541400000|2021-06-24 13:30:00|1748.6|1748.4|1748.8|1748.6|1749|1748.8|1746|1745.6|29229
1624541410000|2021-06-24 13:30:10|1749|1748.8|1748.4|1748|1749.4|1749|1748.4|1748|10133
1624541420000|2021-06-24 13:30:20|1748.6|1748.2|1748.4|1748|1749|1748.8|1748|1747.6|20434
1624541430000|2021-06-24 13:30:30|1748.2|1748.2|1746.2|1745.8|1748.4|1748.2|1746|1745.6|32845
1624541440000|2021-06-24 13:30:40|1746|1746|1746|1745.8|1747|1746.8|1745.6|1745.2|22565
1624541450000|2021-06-24 13:30:50|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1745.6|1745.2|7812
1624541460000|2021-06-24 13:31:00|1746.6|1746|1746.2|1745.8|1746.6|1746|1745.8|1745.6|2112
1624541470000|2021-06-24 13:31:10|1746|1745.6|1744.8|1744.6|1746|1745.6|1744.2|1744|19518
1624541480000|2021-06-24 13:31:20|1745|1744.8|1744.6|1744.2|1745.4|1745|1744.2|1744|9952
1624541490000|2021-06-24 13:31:30|1744.4|1744|1743.6|1743.2|1744.4|1744.2|1743.4|1743.2|5314
1624541500000|2021-06-24 13:31:40|1743.8|1743.4|1743.6|1743.4|1744.2|1743.8|1743.6|1743.4|1922
1624541510000|2021-06-24 13:31:50|1743.8|1743.6|1742.2|1742|1744|1743.8|1742|1741.8|19890
1624541520000|2021-06-24 13:32:00|1742.4|1742.2|1744|1743.8|1744|1743.8|1742.4|1742.2|7014
1624541530000|2021-06-24 13:32:10|1744.2|1744|1744.6|1744.2|1744.8|1744.2|1743.8|1743.6|7057
1624541540000|2021-06-24 13:32:20|1744.8|1744.4|1746|1745.8|1746.4|1746|1744.8|1744.4|2580
1624541550000|2021-06-24 13:32:30|1745.8|1745.6|1746.2|1746|1746.6|1746.2|1745.6|1745.4|4853
1624541560000|2021-06-24 13:32:40|1746.4|1746.2|1746.8|1746.2|1747|1746.6|1746.2|1746|7914
1624541570000|2021-06-24 13:32:50|1747|1746.4|1748.4|1748|1748.4|1748|1747|1746.4|1990
1624541580000|2021-06-24 13:33:00|1748.2|1747.8|1747.4|1747|1748.2|1748|1747.2|1746.8|7985
1624541590000|2021-06-24 13:33:10|1747.6|1747.2|1747.6|1747.2|1748.2|1748|1747.2|1746.8|9767
1624541600000|2021-06-24 13:33:20|1747.4|1747.4|1747.2|1746.6|1748|1747.6|1746.8|1746.6|8016
1624541610000|2021-06-24 13:33:30|1747.4|1746.8|1747.2|1746.8|1747.6|1747.4|1747.2|1746.6|3839
1624541620000|2021-06-24 13:33:40|1747|1746.6|1747|1746.6|1747.2|1747|1746.8|1746.6|2156
1624541630000|2021-06-24 13:33:50|1746.8|1746.8|1747.2|1746.8|1747.2|1747|1746.6|1746.4|6730
1624541640000|2021-06-24 13:34:00|1747|1746.6|1745.8|1745.4|1747.2|1746.6|1745.6|1745.4|4239
1624541650000|2021-06-24 13:34:10|1745.6|1745.2|1745.2|1745|1745.6|1745.2|1745.2|1745|3098
1624541660000|2021-06-24 13:34:20|1745.4|1745.2|1744.6|1744.2|1745.6|1745.4|1744.6|1744.2|2393
1624541670000|2021-06-24 13:34:30|1744.8|1744.4|1745.2|1744.6|1745.4|1745.2|1744.4|1744|2650
1624541680000|2021-06-24 13:34:40|1745|1744.8|1744.2|1743.8|1745|1744.8|1744.2|1743.8|1263
1624541690000|2021-06-24 13:34:50|1744.4|1744|1743.8|1743.6|1744.4|1744|1743.6|1743.4|3818
1624541700000|2021-06-24 13:35:00|1744|1743.8|1745.2|1744.8|1745.4|1745.2|1743.6|1743.4|15764
1624541710000|2021-06-24 13:35:10|1745|1745|1745.4|1744.8|1745.4|1745|1744.8|1744.6|2645
1624541720000|2021-06-24 13:35:20|1745.2|1745|1745|1744.8|1745.4|1745.2|1744.6|1744.2|5057
1624541730000|2021-06-24 13:35:30|1744.8|1744.6|1744.8|1744.2|1744.8|1744.8|1744.4|1744.2|803
1624541740000|2021-06-24 13:35:40|1744.6|1744.4|1745.2|1744.8|1745.2|1745|1744.4|1744|6244
1624541750000|2021-06-24 13:35:50|1745|1744.6|1744.6|1744.4|1745.2|1745|1744.4|1744.2|3867
1624541760000|2021-06-24 13:36:00|1744.4|1744.2|1744.2|1743.8|1744.6|1744.4|1743.8|1743.6|16136
1624541770000|2021-06-24 13:36:10|1744|1743.6|1745.4|1745|1745.6|1745.4|1744|1743.6|5121
1624541780000|2021-06-24 13:36:20|1745.2|1745.2|1745.2|1744.8|1745.2|1745.2|1744.6|1744.4|3213
1624541790000|2021-06-24 13:36:30|1745.4|1745|1745.8|1745.6|1746|1745.6|1745.4|1745|1042
1624541800000|2021-06-24 13:36:40|1746|1745.8|1746|1745.6|1746.2|1745.8|1745.6|1745.2|3828
1624541810000|2021-06-24 13:36:50|1745.8|1745.8|1745.6|1745.2|1746|1745.8|1745.2|1745|4071
1624541820000|2021-06-24 13:37:00|1745.4|1745|1745.2|1744.8|1745.4|1745.2|1744.8|1744.6|6144
1624541830000|2021-06-24 13:37:10|1745|1744.6|1744.6|1744.2|1745|1744.8|1744.4|1744.2|2964
1624541840000|2021-06-24 13:37:20|1744.8|1744.4|1745.4|1745|1745.4|1745.2|1744.8|1744.2|2207
1624541850000|2021-06-24 13:37:30|1745.6|1745.2|1745.2|1745|1745.6|1745.4|1745|1744.6|7401
1624541860000|2021-06-24 13:37:40|1745|1744.8|1745|1744.8|1745.2|1745|1745|1744.6|1975
1624541870000|2021-06-24 13:37:50|1745.2|1745|1745.6|1745.2|1745.6|1745.2|1745|1744.6|5343
1624541880000|2021-06-24 13:38:00|1745.8|1745.4|1745.8|1745.6|1745.8|1745.6|1745.2|1745|6153
1624541890000|2021-06-24 13:38:10|1746|1745.8|1746|1745.6|1746.2|1745.8|1745.8|1745.4|1058
1624541900000|2021-06-24 13:38:20|1745.8|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|1904
1624541910000|2021-06-24 13:38:30|1746|1745.8|1746.4|1746.2|1746.4|1746.2|1745.8|1745.6|2058
1624541920000|2021-06-24 13:38:40|1746.2|1746|1746.2|1746|1746.8|1746.4|1746.2|1746|4069
1624541930000|2021-06-24 13:38:50|1746|1745.8|1746.4|1746|1746.4|1746|1745.8|1745.6|3820
1624541940000|2021-06-24 13:39:00|1746.2|1746.2|1746.2|1745.6|1746.2|1746.2|1745.6|1745.2|2677
1624541950000|2021-06-24 13:39:10|1746|1745.4|1745.8|1745.4|1746|1745.6|1745.4|1745|2014
1624541960000|2021-06-24 13:39:20|1745.6|1745.6|1745.8|1745.4|1746|1745.6|1745.6|1745.2|1647
1624541970000|2021-06-24 13:39:30|1746|1745.6|1747|1746.6|1747.2|1746.6|1746|1745.6|1768
1624541980000|2021-06-24 13:39:40|1747.2|1746.8|1747|1746.6|1747.4|1747|1746.4|1746.2|2115
1624541990000|2021-06-24 13:39:50|1747.2|1746.8|1747.2|1746.6|1747.2|1747|1746.8|1746.4|1832
1624542000000|2021-06-24 13:40:00|1747.4|1746.8|1747|1746.6|1747.6|1747.2|1746.6|1746.4|5071
1624542010000|2021-06-24 13:40:10|1747.6|1746.8|1747.8|1747.4|1748|1747.6|1747.6|1746.8|7370
1624542020000|2021-06-24 13:40:20|1748|1747.6|1748.2|1748|1748.6|1748.4|1747.6|1747.4|12754
1624542030000|2021-06-24 13:40:30|1748|1747.8|1748|1747.6|1748.4|1748|1747.6|1747.4|4150
1624542040000|2021-06-24 13:40:40|1747.8|1747.4|1747.6|1747.4|1747.8|1747.6|1747.6|1747.4|959
1624542050000|2021-06-24 13:40:50|1747.8|1747.6|1748.6|1748.2|1748.6|1748.4|1747.8|1747.6|4241
1624542060000|2021-06-24 13:41:00|1748.8|1748.4|1750.8|1750.6|1750.8|1750.6|1748.8|1748.4|9875
1624542070000|2021-06-24 13:41:10|1750.6|1750.4|1751.2|1751|1751.2|1751|1749.6|1749.4|15011
1624542080000|2021-06-24 13:41:20|1751|1750.8|1751.6|1751.4|1751.8|1751.6|1751|1750.6|3023
1624542090000|2021-06-24 13:41:30|1751.4|1751.2|1751.8|1751.4|1752|1751.8|1751|1750.8|4730
1624542100000|2021-06-24 13:41:40|1752|1751.6|1751.6|1751.4|1752.6|1752.2|1751.4|1751.2|10248
1624542110000|2021-06-24 13:41:50|1751.4|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751.2|300
1624542120000|2021-06-24 13:42:00|1751.4|1751.4|1751|1750.6|1751.4|1751.4|1750.6|1750.4|4946
1624542130000|2021-06-24 13:42:10|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|0
1624542140000|2021-06-24 13:42:20|1751|1750.6|1750.4|1750.2|1751|1750.6|1750.4|1750.2|1097
1624542150000|2021-06-24 13:42:30|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750|1749.6|3278
1624542160000|2021-06-24 13:42:40|1750.2|1750|1750.2|1750|1750.4|1750.2|1750.2|1750|1210
1624542170000|2021-06-24 13:42:50|1750.4|1750.2|1750.4|1750.2|1750.8|1750.6|1750.2|1750|7130
1624542180000|2021-06-24 13:43:00|1750.6|1750|1750.4|1750|1750.6|1750.2|1749.6|1749.4|7466
1624542190000|2021-06-24 13:43:10|1750.2|1750.2|1750|1749.8|1750.2|1750.2|1749.8|1749.6|412
1624542200000|2021-06-24 13:43:20|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750|1749.8|4761
1624542210000|2021-06-24 13:43:30|1750.2|1750|1750.8|1750.4|1751.2|1751|1750.2|1750|4804
1624542220000|2021-06-24 13:43:40|1751|1750.6|1751|1750.6|1751.4|1751.2|1750.8|1750.6|7734
1624542230000|2021-06-24 13:43:50|1751.2|1750.8|1751|1750.6|1751.2|1751|1751|1750.6|3450
1624542240000|2021-06-24 13:44:00|1750.8|1750.4|1750.6|1750.4|1751|1750.6|1750.6|1750.2|2764
1624542250000|2021-06-24 13:44:10|1750.8|1750.6|1752.2|1751.8|1752.2|1751.8|1750.8|1750.6|1300
1624542260000|2021-06-24 13:44:20|1752|1751.6|1751.2|1750.8|1752.2|1751.8|1751.2|1750.8|3059
1624542270000|2021-06-24 13:44:30|1751|1750.6|1751.2|1750.8|1751.2|1750.8|1750.6|1750.2|2606
1624542280000|2021-06-24 13:44:40|1751|1750.6|1750.8|1750.2|1751|1750.8|1750.6|1750.2|676
1624542290000|2021-06-24 13:44:50|1750.6|1750|1750|1749.6|1750.6|1750|1749.8|1749.4|3334
1624542300000|2021-06-24 13:45:00|1750.2|1749.8|1749.8|1749.4|1750.4|1750.2|1749.4|1749.2|2074
1624542310000|2021-06-24 13:45:10|1750|1749.6|1751.2|1751|1751.2|1751|1749.8|1749.6|1163
1624542320000|2021-06-24 13:45:20|1751|1750.8|1750.8|1750.6|1751.2|1750.8|1750.8|1750.6|2130
1624542330000|2021-06-24 13:45:30|1750.6|1750.4|1750.8|1750.2|1750.8|1750.4|1750.4|1750|2563
1624542340000|2021-06-24 13:45:40|1750.6|1750|1750.2|1749.8|1750.6|1750.2|1750|1749.8|1451
1624542350000|2021-06-24 13:45:50|1750.4|1750|1749.6|1749.2|1750.4|1750.2|1749.4|1749|2860
1624542360000|2021-06-24 13:46:00|1749.4|1749.4|1749.4|1749.2|1749.6|1749.4|1749.4|1749|563
1624542370000|2021-06-24 13:46:10|1749.6|1749|1749.8|1749.6|1749.8|1749.6|1749.6|1749|3041
1624542380000|2021-06-24 13:46:20|1749.6|1749.4|1748.4|1748|1749.6|1749.4|1748.4|1748|4068
1624542390000|2021-06-24 13:46:30|1748.2|1747.8|1747.6|1747|1748.2|1748|1747.6|1747|6302
1624542400000|2021-06-24 13:46:40|1747.8|1747.2|1748|1747.6|1748|1747.8|1747.4|1747.2|4912
1624542410000|2021-06-24 13:46:50|1747.8|1747.4|1748.2|1747.8|1748.2|1747.8|1747.8|1747.4|1689
1624542420000|2021-06-24 13:47:00|1748.4|1748|1748.6|1748.2|1748.6|1748.4|1748.2|1747.8|3514
1624542430000|2021-06-24 13:47:10|1748.8|1748.4|1748.4|1748.2|1749|1748.6|1748.4|1748|2719
1624542440000|2021-06-24 13:47:20|1748.6|1748|1748.2|1747.8|1748.6|1748.2|1748|1747.6|2063
1624542450000|2021-06-24 13:47:30|1748|1748|1748.6|1748.4|1748.8|1748.6|1748|1748|1555
1624542460000|2021-06-24 13:47:40|1748.8|1748.6|1748.6|1748.2|1749.2|1748.8|1748.6|1748|2414
1624542470000|2021-06-24 13:47:50|1748.4|1748|1748|1747.8|1748.4|1748.2|1748|1747.8|3963
1624542480000|2021-06-24 13:48:00|1747.8|1747.6|1748.6|1748.4|1748.6|1748.4|1747.8|1747.4|2503
1624542490000|2021-06-24 13:48:10|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.4|1748.2|3575
1624542500000|2021-06-24 13:48:20|1748.8|1748.6|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|0
1624542510000|2021-06-24 13:48:30|1748.4|1748.2|1748|1747.8|1748.4|1748.2|1747.8|1747.6|3376
1624542520000|2021-06-24 13:48:40|1747.8|1747.6|1747.6|1747.4|1748|1747.6|1747.2|1747|9574
1624542530000|2021-06-24 13:48:50|1747.4|1747.2|1747|1746.8|1747.6|1747.4|1746.8|1746.6|5264
1624542540000|2021-06-24 13:49:00|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.6|1746.4|1377
1624542550000|2021-06-24 13:49:10|1747.2|1746.8|1746.8|1746.6|1747.4|1747|1746.8|1746.6|400
1624542560000|2021-06-24 13:49:20|1746.6|1746.4|1746.4|1746.2|1746.8|1746.6|1746.4|1746|2269
1624542570000|2021-06-24 13:49:30|1746.6|1746.4|1746.6|1746.2|1747|1746.8|1746.6|1746.2|3273
1624542580000|2021-06-24 13:49:40|1746.4|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.8|480
1624542590000|2021-06-24 13:49:50|1746.4|1746|1746.8|1746.2|1746.8|1746.2|1746.4|1746|1611
1624542600000|2021-06-24 13:50:00|1746.6|1746|1746.2|1745.8|1746.6|1746|1746|1745.8|1874
1624542610000|2021-06-24 13:50:10|1746.4|1746|1746.4|1746.2|1746.6|1746.4|1746.4|1746|4907
1624542620000|2021-06-24 13:50:20|1746.2|1746|1745|1744.8|1746.2|1746|1745|1744.6|4277
1624542630000|2021-06-24 13:50:30|1744.8|1744.4|1744.6|1744.4|1745|1744.8|1744.4|1744|5481
1624542640000|2021-06-24 13:50:40|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|1041
1624542650000|2021-06-24 13:50:50|1744.6|1744.6|1744.4|1744.2|1745.2|1744.8|1744.4|1744.2|5853
1624542660000|2021-06-24 13:51:00|1744.2|1744|1744.6|1744.2|1744.6|1744.2|1743.8|1743.6|11531
1624542670000|2021-06-24 13:51:10|1744.2|1744|1744.2|1743.8|1744.4|1744|1743.8|1743.6|4340
1624542680000|2021-06-24 13:51:20|1744|1743.6|1744|1743.6|1744.2|1743.8|1743.8|1743.6|4328
1624542690000|2021-06-24 13:51:30|1743.8|1743.8|1744.4|1744.2|1744.6|1744.2|1743.8|1743.8|373
1624542700000|2021-06-24 13:51:40|1744.2|1744|1744.6|1744.2|1744.8|1744.4|1744.2|1743.8|6080
1624542710000|2021-06-24 13:51:50|1744.8|1744.4|1744.8|1744.6|1745|1744.8|1744.8|1744.4|1017
1624542720000|2021-06-24 13:52:00|1744.6|1744.4|1744.4|1744|1744.8|1744.4|1744|1743.8|3506
1624542730000|2021-06-24 13:52:10|1744.6|1744.2|1744.8|1744.6|1745|1744.8|1744.6|1744.2|5064
1624542740000|2021-06-24 13:52:20|1744.6|1744.4|1745.6|1745.2|1745.6|1745.2|1744.6|1744.4|10238
1624542750000|2021-06-24 13:52:30|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745|1744.8|3693
1624542760000|2021-06-24 13:52:40|1745.4|1745|1745.2|1744.8|1745.4|1745|1744.8|1744.4|13265
1624542770000|2021-06-24 13:52:50|1745.4|1745|1745.8|1745.6|1745.8|1745.6|1745.2|1745|3761
1624542780000|2021-06-24 13:53:00|1746|1745.4|1745.8|1745.6|1746|1745.8|1745.6|1745.2|2095
1624542790000|2021-06-24 13:53:10|1746|1745.4|1746|1745.8|1746.2|1746|1746|1745.4|2397
1624542800000|2021-06-24 13:53:20|1746.2|1745.6|1746|1745.8|1746.2|1745.8|1745.6|1745.2|6379
1624542810000|2021-06-24 13:53:30|1746.2|1746|1746.4|1746|1746.8|1746.4|1746|1745.8|6767
1624542820000|2021-06-24 13:53:40|1746.2|1745.8|1745.6|1745.2|1746.2|1745.8|1745.6|1745|10200
1624542830000|2021-06-24 13:53:50|1745.8|1745.4|1745.8|1745.6|1746|1745.6|1745.6|1745.4|1369
1624542840000|2021-06-24 13:54:00|1745.6|1745.4|1745.8|1745.4|1746.4|1746|1745.6|1745.4|8618
1624542850000|2021-06-24 13:54:10|1745.6|1745.6|1745.4|1745|1745.6|1745.6|1745.2|1745|2354
1624542860000|2021-06-24 13:54:20|1745.2|1744.8|1745.2|1744.8|1745.4|1745|1745|1744.8|22599
1624542870000|2021-06-24 13:54:30|1745|1744.6|1745|1744.6|1745|1744.6|1744.4|1744.2|5409
1624542880000|2021-06-24 13:54:40|1744.8|1744.4|1744.6|1744.4|1745|1744.4|1744.4|1744.2|3467
1624542890000|2021-06-24 13:54:50|1744.8|1744.6|1745|1744.6|1745.4|1745|1744.4|1744.2|3581
1624542900000|2021-06-24 13:55:00|1744.8|1744.8|1745.8|1745.6|1746|1745.8|1744.8|1744.8|7959
1624542910000|2021-06-24 13:55:10|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.4|2674
1624542920000|2021-06-24 13:55:20|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|1331
1624542930000|2021-06-24 13:55:30|1746|1745.8|1744.8|1744.4|1746|1745.8|1744.6|1744.4|9172
1624542940000|2021-06-24 13:55:40|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.2|1744|999
1624542950000|2021-06-24 13:55:50|1744.4|1744.4|1744.2|1743.8|1745|1744.6|1743.8|1743.6|8556
1624542960000|2021-06-24 13:56:00|1744|1744|1744|1743.8|1744|1744|1743.8|1743.4|1814
1624542970000|2021-06-24 13:56:10|1744.2|1743.6|1744.4|1744|1744.6|1744.2|1744.2|1743.6|2953
1624542980000|2021-06-24 13:56:20|1744.2|1743.8|1743.2|1742.8|1744.2|1743.8|1742.8|1742.6|13923
1624542990000|2021-06-24 13:56:30|1743.4|1743|1743.2|1743|1743.6|1743.4|1743.2|1743|2615
1624543000000|2021-06-24 13:56:40|1743|1742.8|1743.2|1742.8|1743.4|1743|1742.8|1742.6|1068
1624543010000|2021-06-24 13:56:50|1743|1742.6|1742.8|1742.6|1743|1742.8|1742.6|1742.4|1893
1624543020000|2021-06-24 13:57:00|1742.6|1742.4|1742.8|1742.4|1743|1742.8|1742.4|1742.2|2923
1624543030000|2021-06-24 13:57:10|1743|1742.6|1742.8|1742.4|1743|1742.8|1742.6|1742.4|4326
1624543040000|2021-06-24 13:57:20|1742.6|1742.2|1742.2|1742|1742.6|1742.2|1742.2|1742|3115
1624543050000|2021-06-24 13:57:30|1742|1741.8|1741.4|1741.2|1742|1741.8|1741.4|1741.2|7657
1624543060000|2021-06-24 13:57:40|1741.2|1741|1741.2|1740.8|1741.4|1741.2|1741|1740.8|7197
1624543070000|2021-06-24 13:57:50|1741|1741|1741.4|1741.2|1741.8|1741.4|1741|1740.8|9289
1624543080000|2021-06-24 13:58:00|1741.6|1741.4|1741.4|1741|1741.8|1741.4|1740.8|1740.6|4161
1624543090000|2021-06-24 13:58:10|1741.2|1740.8|1741|1740.6|1741.2|1741|1740.6|1740.4|5955
1624543100000|2021-06-24 13:58:20|1740.8||1740.8||1741||1740.8||0
1624543110000|2021-06-24 13:58:30|1741|1740.8|1740.6|1740.4|1741.2|1741|1740.6|1740.4|6438
1624543120000|2021-06-24 13:58:40|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.4|958
1624543130000|2021-06-24 13:58:50|1740.6|1740.6|1740.8|1740.6|1740.8|1740.6|1740.6|1740.6|819
1624543140000|2021-06-24 13:59:00|1740.6|1740.4|1740.6|1740.4|1740.8|1740.6|1740.4|1740.2|4466
1624543150000|2021-06-24 13:59:10|1740.8|1740.6|1740.4|1740.2|1740.8|1740.6|1740.4|1740.2|1969
1624543160000|2021-06-24 13:59:20|1740.2|1740|1740.6|1740|1740.8|1740.4|1739.8|1739.6|21689
1624543170000|2021-06-24 13:59:30|1740.8|1740.2|1740.4|1740|1741|1740.6|1740.4|1740|3121
1624543180000|2021-06-24 13:59:40|1740.2|1740.2|1741.2|1741|1741.4|1741|1740.2|1740.2|2073
1624543190000|2021-06-24 13:59:50|1741.4|1740.8|1740.8|1740.4|1741.4|1741.2|1740.8|1740.4|4316
1624543200000|2021-06-24 14:00:00|1741|1740.6|1741.2|1741|1741.6|1741.2|1741|1740.6|1573
1624543210000|2021-06-24 14:00:10|1741.4|1741.2|1741.6|1741.4|1741.8|1741.6|1741.2|1740.8|6392
1624543220000|2021-06-24 14:00:20|1741.8|1741.2|1741.2|1741|1741.8|1741.2|1741.2|1740.8|745
1624543230000|2021-06-24 14:00:30|1741.4|1740.8|1740.6|1740.4|1741.6|1741.2|1740.4|1740.2|23292
1624543240000|2021-06-24 14:00:40|1740.8|1740.2|1740|1739.6|1741|1740.8|1740|1739.6|6565
1624543250000|2021-06-24 14:00:50|1739.8|1739.4|1739.8|1739.6|1740|1739.8|1739.6|1739.4|1667
1624543260000|2021-06-24 14:01:00|1739.6|1739.4|1739.8|1739.6|1740|1739.8|1739.6|1739.4|2994
1624543270000|2021-06-24 14:01:10|1740|1739.8|1740.4|1739.8|1740.4|1740|1740|1739.6|4432
1624543280000|2021-06-24 14:01:20|1740.2|1739.6|1740|1739.8|1740.2|1739.8|1740|1739.6|1621
1624543290000|2021-06-24 14:01:30|1739.8|1739.6|1739.4|1739|1740.2|1739.8|1739.2|1739|7898
1624543300000|2021-06-24 14:01:40|1739.2|1738.8|1739.4|1739|1739.4|1739|1738.8|1738.6|2835
1624543310000|2021-06-24 14:01:50|1739.2|1738.8|1738.6|1738.4|1739.2|1739|1738.6|1738.4|1607
1624543320000|2021-06-24 14:02:00|1738.8|1738.6|1738.6|1738.4|1739|1738.6|1738.6|1738.4|3183
1624543330000|2021-06-24 14:02:10|1738.8|1738.6|1739.8|1739.4|1739.8|1739.6|1738.8|1738.4|1602
1624543340000|2021-06-24 14:02:20|1739.6|1739.2|1739.6|1739.4|1739.8|1739.6|1739.4|1739|651
1624543350000|2021-06-24 14:02:30|1739.8|1739.6|1740|1739.4|1740.2|1739.8|1739.8|1739.4|2354
1624543360000|2021-06-24 14:02:40|1739.8|1739.6|1740|1739.6|1740|1739.8|1739.6|1739.4|2385
1624543370000|2021-06-24 14:02:50|1739.8|1739.4|1739.6|1739.4|1740|1739.6|1739.6|1739.4|3388
1624543380000|2021-06-24 14:03:00|1739.8|1739.2|1740|1739.6|1740.2|1739.8|1739.4|1739.2|16445
1624543390000|2021-06-24 14:03:10|1739.8|1739.4|1739.8|1739.6|1740|1739.6|1739.6|1739.4|2791
1624543400000|2021-06-24 14:03:20|1740|1739.8|1740.4|1740.2|1740.4|1740.2|1739.4|1739.2|7009
1624543410000|2021-06-24 14:03:30|1740.6|1740|1740.2|1739.8|1740.6|1740|1740|1739.8|1541
1624543420000|2021-06-24 14:03:40|1740.4|1740|1740.4|1740.2|1740.6|1740.2|1740.2|1740|1038
1624543430000|2021-06-24 14:03:50|1740.6|1740.4|1740.6|1740.4|1741|1740.8|1740.6|1740.4|1602
1624543440000|2021-06-24 14:04:00|1740.8|1740.6|1741.8|1741.6|1741.8|1741.6|1740.8|1740.6|21681
1624543450000|2021-06-24 14:04:10|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.6|1741.4|0
1624543460000|2021-06-24 14:04:20|1741.8|1741.6|1741|1740.6|1742|1741.8|1740.8|1740.6|10854
1624543470000|2021-06-24 14:04:30|1740.8|1740.8|1740.6|1740.4|1741|1740.8|1740.6|1740.4|1928
1624543480000|2021-06-24 14:04:40|1740.4|1740.2|1740|1739.6|1740.4|1740.2|1740|1739.6|10407
1624543490000|2021-06-24 14:04:50|1739.8|1739.8|1739.8|1739.6|1739.8|1739.8|1739.8|1739.6|400
1624543500000|2021-06-24 14:05:00|1740|1739.8|1740|1739.8|1740.4|1740|1739.6|1739.4|21061
1624543510000|2021-06-24 14:05:10|1740.2|1740|1739.8|1739.6|1740.2|1740|1739.8|1739.6|3321
1624543520000|2021-06-24 14:05:20|1739.6|1739.4|1739.4|1739.2|1739.6|1739.4|1739.2|1739|33263
1624543530000|2021-06-24 14:05:30|1739.2|1739|1739.8|1739.4|1739.8|1739.4|1739.2|1738.8|3869
1624543540000|2021-06-24 14:05:40|1739.6|1739.6|1739.6|1739.2|1739.8|1739.6|1739.4|1739.2|3521
1624543560000|2021-06-24 14:06:00|1739.4|1739|1739.4|1739|1739.4|1739|1739|1738.8|2349
1624543570000|2021-06-24 14:06:10|1739.6|1739.2|1739.4|1739|1739.6|1739.4|1739.4|1739|3404
1624543580000|2021-06-24 14:06:20|1739.2|1738.8|1738.8|1738.4|1739.2|1738.8|1738.6|1738.4|2758
1624543590000|2021-06-24 14:06:30|1738.6|1738.2|1738.2|1738|1738.8|1738.4|1738.2|1738|2009
1624543600000|2021-06-24 14:06:40|1738|1737.8|1738|1737.8|1738.2|1737.8|1738|1737.8|2214
1624543610000|2021-06-24 14:06:50|1738.2|1738|1738.2|1737.8|1738.4|1738|1738|1737.8|2586
1624543620000|2021-06-24 14:07:00|1738.4|1738|1738.4|1738|1738.4|1738.2|1738|1737.8|1621
1624543630000|2021-06-24 14:07:10|1738.6|1738.2|1739|1738.6|1739|1738.8|1738.6|1738.2|1666
1624543640000|2021-06-24 14:07:20|1739.2|1738.8|1739.4|1739|1739.6|1739.4|1739|1738.8|1740
1624543650000|2021-06-24 14:07:30|1739.2|1739.2|1738.8|1738.6|1739.2|1739.2|1738.6|1738.4|4419
1624543660000|2021-06-24 14:07:40|1739|1738.8|1739.2|1739|1739.4|1739.2|1739|1738.6|2718
1624543670000|2021-06-24 14:07:50|1739.4|1738.8|1739.2|1738.8|1739.4|1739|1739|1738.8|702
1624543680000|2021-06-24 14:08:00|1739|1738.6|1739|1738.6|1739|1738.8|1738.8|1738.6|1186
1624543690000|2021-06-24 14:08:10|1739.2|1739|1738.8|1738.6|1739.2|1739|1738.8|1738.6|10187
1624543700000|2021-06-24 14:08:20|1739|1738.8|1739|1738.8|1739.4|1739.2|1738.8|1738.6|2199
1624543710000|2021-06-24 14:08:30|1738.8|1738.6|1738.6|1738.4|1739|1738.6|1738.6|1738.4|3329
1624543720000|2021-06-24 14:08:40|1738.8|1738.6|1738.8|1738.6|1739|1738.8|1738.6|1738.4|4389
1624543730000|2021-06-24 14:08:50|1739|1738.8|1739.4|1739.2|1739.4|1739.2|1738.8|1738.8|2459
1624543740000|2021-06-24 14:09:00|1739.2|1739|1739.2|1739|1739.6|1739.4|1739|1738.8|3315
1624543750000|2021-06-24 14:09:10|1739|1738.8|1738.8|1738.6|1739.2|1739|1738.8|1738.6|702
1624543760000|2021-06-24 14:09:20|1739|1738.8|1738.6|1738.4|1739|1738.8|1738.6|1738.4|2380
1624543770000|2021-06-24 14:09:30|1738.4|1738.2|1739.2|1739|1739.2|1739|1738.4|1738.2|4729
1624543780000|2021-06-24 14:09:40|1739|1738.8|1739|1738.8|1739.6|1739.2|1738.8|1738.6|4586
1624543790000|2021-06-24 14:09:50|1739.2|1738.6|1739.4|1739.2|1739.4|1739.2|1739|1738.6|723
1624543800000|2021-06-24 14:10:00|1739.6|1739|1739.6|1739.4|1739.6|1739.4|1739.2|1739|649
1624543810000|2021-06-24 14:10:10|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.6|1739.4|2512
1624543820000|2021-06-24 14:10:20|1739.8|1739.6|1739|1738.8|1739.8|1739.6|1739|1738.6|1455
1624543830000|2021-06-24 14:10:30|1738.8|1738.6|1739.4|1739.2|1739.6|1739.2|1738.8|1738.6|3470
1624543840000|2021-06-24 14:10:40|1739.6|1739.4|1739.8|1739.4|1739.8|1739.6|1739.4|1739.2|1701
1624543850000|2021-06-24 14:10:50|1739.6|1739.6|1739.2|1738.8|1739.6|1739.6|1739.2|1738.8|2764
1624543860000|2021-06-24 14:11:00|1739|1739|1739.8|1739.4|1739.8|1739.6|1739|1739|2115
1624543870000|2021-06-24 14:11:10|1739.6|1739.2|1740|1739.6|1740|1739.8|1739.6|1739.2|684
1624543880000|2021-06-24 14:11:20|1740.2|1739.8|1740|1739.8|1740.2|1740|1740|1739.8|1406
1624543890000|2021-06-24 14:11:30|1740.2|1740|1739.8|1739.6|1740.2|1740|1739.8|1739.4|1799
1624543900000|2021-06-24 14:11:40|1740|1740|1740.4|1740.2|1740.6|1740.4|1739.8|1739.4|9867
1624543910000|2021-06-24 14:11:50|1740.2|1740|1740.2|1740|1740.4|1740|1740.2|1740|312
1624543920000|2021-06-24 14:12:00|1740.4|1740.2|1741.2|1740.8|1741.4|1741.2|1740.4|1740.2|15240
1624543930000|2021-06-24 14:12:10|1741|1740.6|1740.8|1740.4|1741|1740.6|1740.6|1740.4|2783
1624543940000|2021-06-24 14:12:20|1741|1740.6|1741.6|1741.2|1741.6|1741.4|1741|1740.6|1731
1624543950000|2021-06-24 14:12:30|1741.4|1741|1741.4|1741|1741.4|1741|1741.2|1740.8|1072
1624543960000|2021-06-24 14:12:40|1741.6|1741.2|1742.2|1742|1742.4|1742|1741.6|1741.2|3056
1624543970000|2021-06-24 14:12:50|1742|1741.8|1741.8|1741.6|1742|1741.8|1741.8|1741.6|201
1624543980000|2021-06-24 14:13:00|1741.6|1741.4|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|3577
1624543990000|2021-06-24 14:13:10|1741.8|1741.2|1740.6|1740.4|1741.8|1741.2|1740.6|1740.4|8090
1624544000000|2021-06-24 14:13:20|1740.4|1740.2|1740.8|1740.6|1740.8|1740.6|1740.4|1740.2|1805
1624544010000|2021-06-24 14:13:30|1741|1740.8|1740.6|1740.2|1741|1740.8|1740.4|1740.2|3070
1624544020000|2021-06-24 14:13:40|1740.8|1740.4|1740.8|1740.6|1740.8|1740.6|1740.8|1740.4|922
1624544030000|2021-06-24 14:13:50|1741|1740.4|1741|1740.6|1741|1740.8|1740.6|1740.4|2001
1624544040000|2021-06-24 14:14:00|1740.8|1740.4|1740.8|1740.6|1741|1740.8|1740.8|1740.4|2800
1624544050000|2021-06-24 14:14:10|1741|1740.8|1741.8|1741.4|1742|1741.6|1741|1740.6|1493
1624544060000|2021-06-24 14:14:20|1742|1741.6|1742|1741.8|1742.2|1741.8|1741.8|1741.6|701
1624544070000|2021-06-24 14:14:30|1742.2|1742|1742.2|1742|1742.4|1742.2|1742|1742|2692
1624544080000|2021-06-24 14:14:40|1742.4|1741.8|1742.2|1741.8|1742.4|1742|1742|1741.8|1573
1624544090000|2021-06-24 14:14:50|1742|1742|1741.4|1741.2|1742|1742|1741.2|1741|7555
1624544100000|2021-06-24 14:15:00|1741.6|1741.4|1742.2|1742|1742.4|1742.2|1741.6|1741.4|3539
1624544110000|2021-06-24 14:15:10|1742|1741.8|1742.2|1741.8|1742.2|1742|1741.8|1741.6|600
1624544120000|2021-06-24 14:15:20|1742.4|1742|1741.8|1741.6|1742.4|1742.2|1741.8|1741.6|4661
1624544130000|2021-06-24 14:15:30|1741.6|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.4|2360
1624544140000|2021-06-24 14:15:40|1742|1741.6|1741.4|1741.2|1742.2|1741.8|1741.4|1741.2|1093
1624544150000|2021-06-24 14:15:50|1741.6|1741.4|1741.2|1741|1741.6|1741.4|1741.2|1741|2487
1624544160000|2021-06-24 14:16:00|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|17
1624544170000|2021-06-24 14:16:10|1740.8|1740.6|1740.6|1740.2|1741|1740.6|1740.4|1740|11287
1624544180000|2021-06-24 14:16:20|1740.4|1740|1740.2|1740|1740.6|1740|1740.2|1740|2244
1624544190000|2021-06-24 14:16:30|1740|1739.8|1739.8|1739.4|1740|1739.8|1739.4|1739|10945
1624544200000|2021-06-24 14:16:40|1740|1739.6|1740|1739.8|1740.2|1740|1740|1739.4|1542
1624544210000|2021-06-24 14:16:50|1740.2|1740|1739.4|1739.2|1740.2|1740|1739.4|1739.2|1811
1624544220000|2021-06-24 14:17:00|1739.2|1739|1740|1739.8|1740|1739.8|1739|1738.8|9510
1624544230000|2021-06-24 14:17:10|1740.2|1740|1740.4|1740.2|1740.6|1740.4|1740.2|1740|1846
1624544240000|2021-06-24 14:17:20|1740.6|1740.4|1740.8|1740.4|1741|1740.6|1740.6|1740.4|799
1624544250000|2021-06-24 14:17:30|1740.6|1740.2|1740.4|1740.2|1740.6|1740.2|1740.4|1740.2|202
1624544260000|2021-06-24 14:17:40|1740.6|1740.4|1740.6|1740.4|1740.8|1740.6|1740.4|1740.2|3350
1624544270000|2021-06-24 14:17:50|1740.4|1740.2|1739.8|1739.6|1740.4|1740.2|1739.6|1739.4|8721
1624544280000|2021-06-24 14:18:00|1740|1739.8|1739.6|1739.4|1740|1739.8|1739.4|1739.2|4574
1624544290000|2021-06-24 14:18:10|1739.8|1739.6|1739.8|1739.6|1740|1739.8|1739.8|1739.4|4583
1624544300000|2021-06-24 14:18:20|1740|1739.8|1740|1739.8|1740.2|1740|1739.8|1739.6|5871
1624544310000|2021-06-24 14:18:30|1740.2|1739.6|1740|1739.8|1740.2|1739.8|1740|1739.6|1845
1624544320000|2021-06-24 14:18:40|1739.8|1739.6|1740|1739.8|1740.2|1739.8|1739.8|1739.6|1309
1624544330000|2021-06-24 14:18:50|1740.2||1740||1740.2||1740||0
1624544340000|2021-06-24 14:19:00|1740.2|1740|1740.6|1740.2|1740.6|1740.4|1740.2|1740|1889
1624544350000|2021-06-24 14:19:10|1740.8|1740.4|1741.2|1740.8|1741.4|1741.2|1740.8|1740.4|5440
1624544360000|2021-06-24 14:19:20|1741.4|1741|1741.6|1741.4|1741.6|1741.4|1741.4|1741|3454
1624544370000|2021-06-24 14:19:30|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|3375
1624544380000|2021-06-24 14:19:40|1741.6|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|415
1624544390000|2021-06-24 14:19:50|1742|1741.8|1742.4|1742.2|1742.8|1742.4|1742|1741.8|7147
1624544400000|2021-06-24 14:20:00|1742.6|1742|1743|1742.6|1743.2|1743|1742.6|1742|4040
1624544410000|2021-06-24 14:20:10|1743.2|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|2515
1624544420000|2021-06-24 14:20:20|1742.8|1742.6|1743|1742.8|1743.2|1742.8|1742.6|1742.4|5530
1624544430000|2021-06-24 14:20:30|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|748
1624544440000|2021-06-24 14:20:40|1743.2|1743|1743.2|1743|1743.4|1743|1743.2|1743|4750
1624544450000|2021-06-24 14:20:50|1743.4|1743.2|1743.6|1743.4|1743.8|1743.4|1743.2|1743|6043
1624544460000|2021-06-24 14:21:00|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|1364
1624544470000|2021-06-24 14:21:10||1743.6||1743.6||1743.6||1743.4|200
1624544480000|2021-06-24 14:21:20|1744|1743.8|1744|1743.8|1744.2|1743.8|1743.8|1743.6|2471
1624544490000|2021-06-24 14:21:30|1744.2|1744|1744|1743.8|1744.2|1744|1744|1743.8|1480
1624544500000|2021-06-24 14:21:40|1744.2|1744|1744|1743.8|1744.2|1744|1743.8|1743.6|3366
1624544510000|2021-06-24 14:21:50|1744.2|1743.6|1743.4|1743|1744.2|1743.8|1743.2|1743|8794
1624544520000|2021-06-24 14:22:00|1743.2|1743.2|1742.8|1742.6|1743.4|1743.2|1742.6|1742.4|8271
1624544530000|2021-06-24 14:22:10|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.2|872
1624544540000|2021-06-24 14:22:20|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|602
1624544550000|2021-06-24 14:22:30|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742|6497
1624544560000|2021-06-24 14:22:40|1742.6|1742.4|1742.8|1742.4|1743|1742.6|1742.4|1742.4|3236
1624544570000|2021-06-24 14:22:50|1742.6|1742.2|1742.2|1742|1742.8|1742.6|1742.2|1742|6193
1624544580000|2021-06-24 14:23:00|1742|1741.8|1742.2|1742|1742.4|1742|1742|1741.8|3298
1624544590000|2021-06-24 14:23:10|1742.4|1741.8|1743.2|1742.8|1743.2|1742.8|1742.4|1741.8|2736
1624544600000|2021-06-24 14:23:20|1743.4|1743|1744.4|1744|1744.4|1744.2|1743.4|1743|8755
1624544610000|2021-06-24 14:23:30|1744.2|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1404
1624544620000|2021-06-24 14:23:40|1744.2|1744|1744|1743.6|1744.2|1744|1743.8|1743.6|7562
1624544630000|2021-06-24 14:23:50|1743.8|1743.2|1744.2|1743.8|1744.2|1744|1743.4|1743.2|7043
1624544640000|2021-06-24 14:24:00|1744|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.4|849
1624544650000|2021-06-24 14:24:10|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|0
1624544660000|2021-06-24 14:24:20|1744|1744|1743.6|1743.4|1744|1744|1743.4|1743.2|10258
1624544670000|2021-06-24 14:24:30|1743.8|1743.6|1743.8|1743.6|1744|1743.8|1743.8|1743.6|1064
1624544680000|2021-06-24 14:24:40|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|876
1624544690000|2021-06-24 14:24:50|||||||||400
1624544700000|2021-06-24 14:25:00|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|6836
1624544710000|2021-06-24 14:25:10|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|1207
1624544720000|2021-06-24 14:25:20|||||||||294
1624544740000|2021-06-24 14:25:40|1743|1742.8|1742.4|1742.2|1743|1742.8|1742.4|1742|2615
1624544750000|2021-06-24 14:25:50|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.2|1742|1976
1624544760000|2021-06-24 14:26:00|1742.6|1742.4|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|702
1624544770000|2021-06-24 14:26:10|1742.6|1742.2|1741.4|1741.2|1742.6|1742.2|1741.4|1741.2|5196
1624544780000|2021-06-24 14:26:20|1741.6|1741.4|1742.2|1741.8|1742.2|1742|1741.4|1741.2|1144
1624544790000|2021-06-24 14:26:30|1742.4|1742|1742.4|1742.2|1742.6|1742.4|1742.4|1742|1653
1624544800000|2021-06-24 14:26:40|1742.2|1742|1742|1741.8|1742.2|1742|1742|1741.8|0
1624544820000|2021-06-24 14:27:00|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|3425
1624544830000|2021-06-24 14:27:10|1741.6|1741.4|1741.8|1741.4|1742|1741.8|1741.4|1741.2|4439
1624544840000|2021-06-24 14:27:20|1742|1741.6|1742|1741.8|1742|1741.8|1741.6|1741.4|3717
1624544850000|2021-06-24 14:27:30|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742|1742|5414
1624544860000|2021-06-24 14:27:40|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1742|980
1624544870000|2021-06-24 14:27:50|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|2240
1624544880000|2021-06-24 14:28:00||1741.8||1742||1742||1741.8|0
1624544890000|2021-06-24 14:28:10|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|0
1624544900000|2021-06-24 14:28:20|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1442
1624544920000|2021-06-24 14:28:40|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1091
1624544930000|2021-06-24 14:28:50|1741.4|1741.2|1741.4|1741|1741.6|1741.4|1741.2|1740.8|7512
1624544940000|2021-06-24 14:29:00|1741.2|1740.8|1741.2|1740.8|1741.2|1740.8|1741|1740.8|965
1624544950000|2021-06-24 14:29:10||1741||1741||1741||1740.8|66
1624544960000|2021-06-24 14:29:20|||||||||1081
1624544970000|2021-06-24 14:29:30|1741|1740.8|1741|1740.8|1741.2|1741|1741|1740.8|2055
1624544990000|2021-06-24 14:29:50|1741.2|1741|1741.6|1741|1741.6|1741|1741.2|1741|2531
1624545000000|2021-06-24 14:30:00|1741.4||1741.4||1741.4||1741.4||0
1624545010000|2021-06-24 14:30:10|1741.2|1741.2|1741.4|1741|1741.4|1741.2|1741.2|1741|912
1624545020000|2021-06-24 14:30:20|1741.2|1741.2|1741.4|1741.2|1741.4|1741.2|1741.2|1741|1542
1624545030000|2021-06-24 14:30:30|1741.2|1741|1740.6|1740.2|1741.4|1741|1740.6|1740.2|4755
1624545040000|2021-06-24 14:30:40|1740.8|1740.4|1741.2|1741|1741.2|1741|1740.6|1740.4|0
1624545050000|2021-06-24 14:30:50|1741.4||1741.4||1741.4||1741.4||1068
1624545060000|2021-06-24 14:31:00|1741.2|1741.2|1742|1741.6|1742.2|1742|1741.2|1741.2|10408
1624545070000|2021-06-24 14:31:10|1741.8||1741.8||1741.8||1741.8||0
1624545080000|2021-06-24 14:31:20|1742|1741.4|1741.8|1741.6|1742|1741.6|1741.8|1741.4|2397
1624545090000|2021-06-24 14:31:30|1742||1742||1742||1742||733
1624545100000|2021-06-24 14:31:40|1741.8|1741.8|1741.6|1741.4|1741.8|1741.8|1741.6|1741.4|710
1624545110000|2021-06-24 14:31:50|1741.4|1741.2|1740.8|1740.6|1741.4|1741.2|1740.8|1740.6|5583
1624545120000|2021-06-24 14:32:00|1740.6|1740.4|1740.4|1740|1740.6|1740.6|1740.2|1740|4163
1624545130000|2021-06-24 14:32:10|1740.6|1740.2|1741|1740.4|1741|1740.6|1740.4|1740.2|710
1624545140000|2021-06-24 14:32:20|1741.2|1740.6|1741.2|1740.8|1741.2|1740.8|1741.2|1740.6|0
1624545150000|2021-06-24 14:32:30|1741|1740.6|1740.8|1740.6|1741|1740.6|1740.8|1740.6|202
1624545160000|2021-06-24 14:32:40|1740.6|1740.4|1740.2|1740|1740.6|1740.4|1740.2|1740|1431
1624545170000|2021-06-24 14:32:50|1740.4|1740.2|1740.2|1740|1740.6|1740.2|1740.2|1740|931
1624545180000|2021-06-24 14:33:00|1740.4|1740.2|1740.6|1740.4|1740.6|1740.4|1740.2|1740|2466
1624545190000|2021-06-24 14:33:10|1740.4|1740.2|1740.8|1740.4|1740.8|1740.6|1740.2|1740|4918
1624545200000|2021-06-24 14:33:20||1740.6||1740.6||1740.6||1740.4|200
1624545210000|2021-06-24 14:33:30|||||||||100
1624545220000|2021-06-24 14:33:40|1740.6|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|2296
1624545230000|2021-06-24 14:33:50|1740.6|1740.4|1740.6|1740.4|1740.8|1740.6|1740.4|1740.2|2086
1624545240000|2021-06-24 14:34:00|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|2321
1624545250000|2021-06-24 14:34:10|1741|1740.4|1741.2|1740.6|1741.2|1740.8|1740.6|1740.4|1409
1624545260000|2021-06-24 14:34:20|1741|1740.8|1741|1740.8|1741|1740.8|1740.8|1740.6|400
1624545270000|2021-06-24 14:34:30|1740.8|1740.6|1741|1740.8|1741.2|1741|1740.8|1740.6|1689
1624545280000|2021-06-24 14:34:40|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|636
1624545290000|2021-06-24 14:34:50|1741||1741||1741||1741||0
1624545300000|2021-06-24 14:35:00|1740.8|1740.6|1741.8|1741.2|1741.8|1741.4|1740.6|1740.4|3149
1624545310000|2021-06-24 14:35:10|1741.6|1741|1741.4|1741|1741.6|1741|1741.2|1741|230
1624545320000|2021-06-24 14:35:20|1741.2|1740.8|1740.8|1740.6|1741.2|1740.8|1740.8|1740.6|1347
1624545330000|2021-06-24 14:35:30|1740.6|1740.4|1741|1740.6|1741|1740.8|1740.6|1740.4|1607
1624545340000|2021-06-24 14:35:40|1741.2|1740.8|1741.4|1741.2|1741.6|1741.2|1741.2|1740.6|998
1624545350000|2021-06-24 14:35:50|1741.2|1741|1740.8|1740.4|1741.2|1741|1740.6|1740.4|5328
1624545360000|2021-06-24 14:36:00|1740.6|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.4|1763
1624545370000|2021-06-24 14:36:10|1740.6|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.4|0
1624545380000|2021-06-24 14:36:20|1740.6|1740.2|1740.2|1739.8|1740.8|1740.2|1739.8|1739.6|12911
1624545390000|2021-06-24 14:36:30|1740|1739.6|1740.4|1740.2|1740.6|1740.2|1740|1739.6|4827
1624545400000|2021-06-24 14:36:40|1740.6|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740|9344
1624545410000|2021-06-24 14:36:50|1740.6|1740|1740|1739.6|1740.8|1740.4|1739.8|1739.6|15163
1624545420000|2021-06-24 14:37:00|1739.8|1739.8|1739.8|1739.6|1740|1739.8|1739.8|1739.6|6871
1624545430000|2021-06-24 14:37:10|1740|1739.4|1739.8|1739.4|1740|1739.4|1739.6|1739.4|5463
1624545440000|2021-06-24 14:37:20|1739.6|1739.2|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|3163
1624545450000|2021-06-24 14:37:30|1739.6|1739.6|1739.2|1739|1739.8|1739.6|1739.2|1739|2510
1624545460000|2021-06-24 14:37:40|1739.4|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|1407
1624545470000|2021-06-24 14:37:50|1739.6|1739.2|1740.4|1740.2|1740.4|1740.2|1739.6|1739.2|5579
1624545480000|2021-06-24 14:38:00|1740.6|1740.4|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|5782
1624545490000|2021-06-24 14:38:10|1740.4|1740|1740|1739.8|1740.4|1740|1740|1739.8|4872
1624545500000|2021-06-24 14:38:20|1740.2|1740|1740.2|1739.8|1740.4|1740|1740|1739.8|435
1624545510000|2021-06-24 14:38:30|1740|1739.6|1740|1739.8|1740|1739.8|1739.8|1739.6|1446
1624545520000|2021-06-24 14:38:40|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.6|1739.4|1906
1624545530000|2021-06-24 14:38:50|1740|1739.8|1740.2|1739.8|1740.2|1740|1739.8|1739.6|1048
1624545540000|2021-06-24 14:39:00|1740.4|1740|1741.4|1741.2|1741.4|1741.2|1740.4|1740|6762
1624545550000|2021-06-24 14:39:10|1741.6|1741.4|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|562
1624545560000|2021-06-24 14:39:20|1741.4|1741.4|1741.4|1741.2|1741.4|1741.4|1741.2|1741|1623
1624545570000|2021-06-24 14:39:30|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|1912
1624545580000|2021-06-24 14:39:40|1741.6|1741.4|1741.8|1741.6|1742|1741.6|1741.6|1741.2|3214
1624545590000|2021-06-24 14:39:50|1741.6|1741.4|1741.8|1741.6|1742.2|1742|1741.6|1741.4|2427
1624545600000|2021-06-24 14:40:00|1741.6|1741.4|1742.6|1742.2|1742.8|1742.4|1741.6|1741.4|3711
1624545610000|2021-06-24 14:40:10|1742.8|1742.4|1742.8|1742.6|1743|1742.8|1742.8|1742.4|1422
1624545620000|2021-06-24 14:40:20|1742.6|1742.4|1742.6|1742.4|1743|1742.6|1742.6|1742.4|3131
1624545630000|2021-06-24 14:40:30|1742.4|1742.2|1742.8|1742.4|1742.8|1742.4|1742.2|1742|3531
1624545640000|2021-06-24 14:40:40|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|0
1624545650000|2021-06-24 14:40:50|1742.6||1742.6||1742.6||1742.6||0
1624545670000|2021-06-24 14:41:10|1742.8|1742.6|1742.8|1742.4|1743|1742.8|1742.6|1742.4|4248
1624545680000|2021-06-24 14:41:20|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742|826
1624545690000|2021-06-24 14:41:30|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.4|1742.4|1536
1624545700000|2021-06-24 14:41:40|1742.8|1742.2|1742.4|1742.2|1742.8|1742.4|1742.4|1742.2|702
1624545710000|2021-06-24 14:41:50|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.4|1742.2|2370
1624545720000|2021-06-24 14:42:00|1742.8|1742.6|1743.2|1743|1743.2|1743|1742.8|1742.6|13740
1624545730000|2021-06-24 14:42:10|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|274
1624545740000|2021-06-24 14:42:20|1743|1742.8|1742.4|1742.2|1743|1742.8|1742.4|1742.2|2075
1624545750000|2021-06-24 14:42:30|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|1293
1624545760000|2021-06-24 14:42:40|1743|1742.6|1743|1742.6|1743|1742.8|1742.8|1742.6|968
1624545770000|2021-06-24 14:42:50|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|2001
1624545780000|2021-06-24 14:43:00|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|4376
1624545790000|2021-06-24 14:43:10|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|3102
1624545800000|2021-06-24 14:43:20|1743|1742.8|1742.4|1742.2|1743|1742.8|1742.4|1742.2|5098
1624545810000|2021-06-24 14:43:30|1742.6|1742.4|1743.2|1742.8|1743.2|1742.8|1742.6|1742.2|2827
1624545820000|2021-06-24 14:43:40|1743.4|1743|1743.4|1743.2|1743.6|1743.4|1743.2|1743|5150
1624545830000|2021-06-24 14:43:50|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|257
1624545840000|2021-06-24 14:44:00|1743.4|1743.2|1744|1743.6|1744|1743.8|1743.4|1743.2|1787
1624545850000|2021-06-24 14:44:10|1743.8|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|3530
1624545860000|2021-06-24 14:44:20|1744|1743.8|1744.2|1744|1744.4|1744|1744|1743.8|242
1624545870000|2021-06-24 14:44:30|1744.4|1744.2|1745.2|1744.8|1745.2|1745|1744.4|1744.2|2597
1624545880000|2021-06-24 14:44:40|1745.4|1745|1745.4|1745|1745.6|1745|1745.2|1745|919
1624545890000|2021-06-24 14:44:50|1745.2|1744.8|1745.6|1745.2|1745.6|1745.4|1745|1744.8|5847
1624545900000|2021-06-24 14:45:00|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1744.8|0
1624545910000|2021-06-24 14:45:10|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1745|1744.8|618
1624545920000|2021-06-24 14:45:20|1745.2|1745|1746|1745.8|1746|1745.8|1745.2|1745|7931
1624545930000|2021-06-24 14:45:30|1746.2|1746|1746.8|1746.6|1746.8|1746.6|1746.2|1745.8|5610
1624545940000|2021-06-24 14:45:40|1747|1746.4|1746.6|1746.2|1747|1746.4|1746.2|1746|4959
1624545950000|2021-06-24 14:45:50|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|3921
1624545960000|2021-06-24 14:46:00|1746.6|1746.4|1746.2|1746|1746.8|1746.4|1746.2|1746|8837
1624545970000|2021-06-24 14:46:10|1746.4|1746.2|1746|1745.6|1746.6|1746.2|1745.8|1745.6|5363
1624545980000|2021-06-24 14:46:20|1745.8|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|1612
1624545990000|2021-06-24 14:46:30|1745.6|1745.4|1745.6|1745.2|1745.6|1745.6|1745.4|1745.2|1071
1624546000000|2021-06-24 14:46:40||1745.4||1745.4||1745.4||1745.2|0
1624546010000|2021-06-24 14:46:50|1745.8|1745.6|1745.8|1745.6|1746|1745.8|1745.8|1745.6|1881
1624546030000|2021-06-24 14:47:10|1745.6|1745.4|1745.4|1745.2|1745.8|1745.6|1745.4|1745.2|427
1624546040000|2021-06-24 14:47:20|1745.2|1745|1745.6|1745.4|1745.8|1745.4|1745.2|1745|4622
1624546050000|2021-06-24 14:47:30|1745.4|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|297
1624546060000|2021-06-24 14:47:40|1745.6|1745.4|1745.2|1744.8|1745.6|1745.4|1745.2|1744.8|8328
1624546070000|2021-06-24 14:47:50|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.4|1744.8|2159
1624546080000|2021-06-24 14:48:00|1745.2|1745|1745.2|1745|1745.4|1745.2|1745|1744.8|1602
1624546090000|2021-06-24 14:48:10|1745|1744.8|1745|1744.8|1745.2|1745|1745|1744.6|273
1624546100000|2021-06-24 14:48:20|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|2504
1624546110000|2021-06-24 14:48:30|1745.6|1745.2|1745.6|1745.4|1745.8|1745.4|1745.6|1745.2|1005
1624546120000|2021-06-24 14:48:40|1745.8|1745.6|1745.8|1745.6|1746.2|1746|1745.6|1745.4|8987
1624546130000|2021-06-24 14:48:50|1746|1745.4|1745.8|1745.4|1746|1745.4|1745.8|1745.4|0
1624546140000|2021-06-24 14:49:00|1746|1745.6|1746.4|1746.2|1746.6|1746.4|1746|1745.6|4317
1624546150000|2021-06-24 14:49:10|1746.2|1746|1746|1745.8|1746.2|1746|1746|1745.8|1939
1624546160000|2021-06-24 14:49:20|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|1265
1624546170000|2021-06-24 14:49:30|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|1547
1624546180000|2021-06-24 14:49:40|1746.4|1746|1745.4|1745.2|1746.4|1746|1745.4|1745.2|401
1624546200000|2021-06-24 14:50:00|1745.6|1745.4|1745.6|1745.4|1745.8|1745.6|1745.4|1745|2097
1624546210000|2021-06-24 14:50:10|1745.4|1745.2|1745.2|1745|1745.4|1745.2|1745.2|1745|3024
1624546220000|2021-06-24 14:50:20|1745.4|1745.2|1745.2|1745|1745.4|1745.2|1745.2|1745|602
1624546230000|2021-06-24 14:50:30|||||||||1224
1624546240000|2021-06-24 14:50:40|1745|1744.8|1745.2|1745|1745.4|1745|1744.8|1744.6|3113
1624546250000|2021-06-24 14:50:50|1745|1744.8|1745|1744.6|1745|1744.8|1745|1744.6|5062
1624546260000|2021-06-24 14:51:00|1744.8|1744.4|1744.4|1744.2|1744.8|1744.6|1744.4|1744|2458
1624546270000|2021-06-24 14:51:10|1744.6|1744|1744.8|1744.6|1744.8|1744.6|1744.4|1744|3720
1624546280000|2021-06-24 14:51:20|1745|1744.4|1745.8|1745.6|1746|1745.6|1745|1744.4|2736
1624546290000|2021-06-24 14:51:30|1746|1745.4|1745.8|1745.6|1746|1745.6|1745.8|1745.4|970
1624546300000|2021-06-24 14:51:40|1745.6|1745.4|1745|1744.6|1745.8|1745.4|1745|1744.6|3855
1624546310000|2021-06-24 14:51:50|1744.8|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|508
1624546320000|2021-06-24 14:52:00|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744|1743.8|4868
1624546330000|2021-06-24 14:52:10|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|0
1624546340000|2021-06-24 14:52:20|1744.2|1744|1744|1743.8|1744.2|1744|1744|1743.6|662
1624546350000|2021-06-24 14:52:30|1743.8|1743.6|1743.6|1743.2|1743.8|1743.6|1743.6|1743.2|0
1624546360000|2021-06-24 14:52:40|1743.4|1743.4|1743.2|1742.8|1743.4|1743.4|1743.2|1742.8|200
1624546370000|2021-06-24 14:52:50|1743|1743|1742.6|1742.2|1743|1743|1742.6|1742.2|201
1624546380000|2021-06-24 14:53:00|1742.4|1742|1742.4|1742.2|1742.6|1742.4|1742.4|1742|10922
1624546390000|2021-06-24 14:53:10|1742.2|1742|1742|1741.8|1742.2|1742|1741.8|1741.6|14843
1624546400000|2021-06-24 14:53:20|1741.8|1741.6|1741.6|1741.4|1741.8|1741.8|1741.6|1741.4|1250
1624546410000|2021-06-24 14:53:30|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|7874
1624546420000|2021-06-24 14:53:40|1741.4|1741.2|1741|1740.8|1741.4|1741.2|1740.6|1740.4|5954
1624546430000|2021-06-24 14:53:50|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.6|1740.4|4917
1624546440000|2021-06-24 14:54:00|1741.2|1741|1742.2|1742|1742.4|1742|1741.2|1741|10066
1624546450000|2021-06-24 14:54:10|1742.4|1742.2|1742|1741.8|1742.8|1742.6|1742|1741.8|4516
1624546460000|2021-06-24 14:54:20|1742.2|1742|1742.4|1742.2|1742.6|1742.2|1742|1742|3636
1624546470000|2021-06-24 14:54:30|1742.6|1742.4|1742|1741.8|1742.8|1742.6|1742|1741.8|5099
1624546480000|2021-06-24 14:54:40|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|3638
1624546490000|2021-06-24 14:54:50|1741.6|1741.2|1741.4|1741.2|1741.6|1741.2|1741.4|1741.2|601
1624546500000|2021-06-24 14:55:00|1741.2|1741|1741|1740.8|1741.2|1741|1740.8|1740.6|4533
1624546510000|2021-06-24 14:55:10|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.6|1300
1624546520000|2021-06-24 14:55:20|1741.2|1741|1740.6|1740.4|1741.4|1741.2|1740.6|1740.4|3221
1624546530000|2021-06-24 14:55:30|1740.8|1740.6|1740.4|1740.2|1740.8|1740.6|1740.4|1740.2|1022
1624546540000|2021-06-24 14:55:40|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|3255
1624546550000|2021-06-24 14:55:50|1740.2|1740|1740.2|1740|1740.2|1740|1740.2|1740|844
1624546560000|2021-06-24 14:56:00|1740|1739.8|1740|1739.8|1740.2|1740|1740|1739.8|2058
1624546570000|2021-06-24 14:56:10|1740.2|1740|1740.4|1740|1740.4|1740.2|1740.2|1740|1319
1624546580000|2021-06-24 14:56:20|1740.2|1739.8|1740|1739.8|1740.2|1739.8|1740|1739.8|1262
1624546590000|2021-06-24 14:56:30|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.8|1739.6|1275
1624546600000|2021-06-24 14:56:40|1739.8|1739.6|1739.2|1739|1739.8|1739.6|1739.2|1739|1111
1624546610000|2021-06-24 14:56:50|1739.4|1739.2|1739.4|1739.2|1739.6|1739.4|1739.2|1739|2845
1624546620000|2021-06-24 14:57:00||1739||1739.2||1739.2||1739|0
1624546630000|2021-06-24 14:57:10|1739.6|1739|1740|1739.6|1740|1739.6|1739.6|1739|3162
1624546640000|2021-06-24 14:57:20|1739.8|1739.8|1740|1739.6|1740|1739.8|1739.8|1739.6|1627
1624546650000|2021-06-24 14:57:30|1739.8|1739.8|1740.2|1740|1740.2|1740|1739.8|1739.8|1027
1624546660000|2021-06-24 14:57:40|1740.4|1740.2|1740.2|1740|1740.4|1740.2|1740|1739.8|2178
1624546670000|2021-06-24 14:57:50|1740.4|1740.2|1740.8|1740.4|1740.8|1740.6|1740.4|1740.2|2257
1624546680000|2021-06-24 14:58:00|1740.6|1740.6|1740.4|1740|1740.6|1740.6|1740.4|1740|1998
1624546690000|2021-06-24 14:58:10||1740.2||1740||1740.2||1740|0
1624546700000|2021-06-24 14:58:20|1740.6|1740.2|1741.2|1741|1741.4|1741|1740.6|1740.2|4842
1624546710000|2021-06-24 14:58:30|1741|1740.8|1741|1740.6|1741|1740.8|1741|1740.6|1667
1624546720000|2021-06-24 14:58:40|1740.8|1740.8|1740.8|1740.6|1740.8|1740.8|1740.8|1740.6|202
1624546730000|2021-06-24 14:58:50|1740.6|1740.4|1741.2|1741|1741.4|1741|1740.6|1740.4|3370
1624546740000|2021-06-24 14:59:00|1741|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|1261
1624546750000|2021-06-24 14:59:10|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|1307
1624546760000|2021-06-24 14:59:20|1741.6|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|763
1624546770000|2021-06-24 14:59:30|1741.8|1741.4|1741.8|1741.6|1742|1741.6|1741.8|1741.4|855
1624546780000|2021-06-24 14:59:40|1741.6|1741.4|1741.6|1741.4|1741.8|1741.6|1741.4|1741.2|4467
1624546790000|2021-06-24 14:59:50|1741.4|1741.2|1742.2|1742|1742.4|1742.2|1741.2|1741|5006
1624546800000|2021-06-24 15:00:00|1742.4|1742.2|1742.6|1742.4|1742.8|1742.6|1742.4|1742.2|2273
1624546810000|2021-06-24 15:00:10|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.6|1742.4|1148
1624546820000|2021-06-24 15:00:20|1743.2|1742.6|1743.4|1743|1743.4|1743|1742.8|1742.6|1268
1624546830000|2021-06-24 15:00:30|1743.6|1743.2|1743|1742.8|1743.6|1743.2|1743|1742.8|1277
1624546840000|2021-06-24 15:00:40|1743.2|1743|1742.8|1742.6|1743.2|1743|1742.6|1742.4|3856
1624546850000|2021-06-24 15:00:50|1742.6|1742.4|1742|1741.8|1742.6|1742.4|1742|1741.8|3714
1624546860000|2021-06-24 15:01:00|1742.2|1742|1742.2|1741.8|1742.4|1742.2|1742|1741.8|1245
1624546870000|2021-06-24 15:01:10|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.4|1742|624
1624546890000|2021-06-24 15:01:30|1742.2|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1742|3161
1624546900000|2021-06-24 15:01:40|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|2499
1624546910000|2021-06-24 15:01:50|1742.6|1742.4|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|2057
1624546920000|2021-06-24 15:02:00|1742.6|1742.6|1742.8|1742.6|1743|1742.8|1742.6|1742.6|1165
1624546930000|2021-06-24 15:02:10|1742.6|1742.4|1742.2|1741.8|1742.6|1742.4|1742|1741.8|2868
1624546940000|2021-06-24 15:02:20|1742.4|1742|1742.2|1741.8|1742.8|1742.2|1742.2|1741.8|12025
1624546950000|2021-06-24 15:02:30|1742||1742||1742||1742||0
1624546960000|2021-06-24 15:02:40|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|3178
1624546970000|2021-06-24 15:02:50|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|2912
1624546980000|2021-06-24 15:03:00|1742|1741.8|1742|1741.8|1742.2|1741.8|1742|1741.8|1750
1624546990000|2021-06-24 15:03:10|1741.8|1741.6|1741.4|1741.2|1741.8|1741.6|1741.4|1740.8|8056
1624547000000|2021-06-24 15:03:20|1741.2|1741|1741.4|1741|1741.4|1741.2|1741.2|1741|5805
1624547010000|2021-06-24 15:03:30|1741.6|1741.2|1741.8|1741.6|1742|1741.6|1741.6|1741.2|1705
1624547020000|2021-06-24 15:03:40|1742|1741.8|1741.6|1741.4|1742.2|1742|1741.6|1741.4|2580
1624547030000|2021-06-24 15:03:50|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|943
1624547040000|2021-06-24 15:04:00||1741.6||1741.4||1741.6||1741.4|550
1624547050000|2021-06-24 15:04:10|1741.6||1741.6||1741.6||1741.6||373
1624547060000|2021-06-24 15:04:20|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|2471
1624547070000|2021-06-24 15:04:30|1741.8|1741.6|1742.4|1742|1742.6|1742.2|1741.8|1741.6|1994
1624547080000|2021-06-24 15:04:40|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1742.2|1741.8|0
1624547090000|2021-06-24 15:04:50|1742.4|1742|1742.6|1742.4|1742.8|1742.4|1742.4|1742|2424
1624547100000|2021-06-24 15:05:00|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|3680
1624547110000|2021-06-24 15:05:10|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|2799
1624547120000|2021-06-24 15:05:20|1743|1742.4|1742.4|1742.2|1743|1742.6|1742.4|1742.2|4318
1624547130000|2021-06-24 15:05:30|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|2329
1624547140000|2021-06-24 15:05:40|1742.4|1742.2|1742|1741.6|1742.4|1742.2|1741.8|1741.4|2012
1624547150000|2021-06-24 15:05:50|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.8|4736
1624547160000|2021-06-24 15:06:00|1742.4|1742|1742.6|1742.2|1742.6|1742.4|1742.2|1742|287
1624547170000|2021-06-24 15:06:10|1742.4|1742.4|1742.4|1742.2|1742.6|1742.4|1742|1741.6|5180
1624547180000|2021-06-24 15:06:20|1742.2|1742|1742.4|1742|1742.4|1742|1742.2|1742|0
1624547190000|2021-06-24 15:06:30|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|1723
1624547200000|2021-06-24 15:06:40|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|43
1624547210000|2021-06-24 15:06:50|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|2068
1624547220000|2021-06-24 15:07:00|1743.2|1743|1743.2|1743|1743.6|1743.4|1743.2|1743|11648
1624547230000|2021-06-24 15:07:10|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|3621
1624547240000|2021-06-24 15:07:20|1743.2|1743|1743.2|1743|1743.4|1743.2|1743.2|1743|1434
1624547250000|2021-06-24 15:07:30|1743|1742.8|1743|1742.8|1743|1742.8|1742.8|1742.6|3341
1624547260000|2021-06-24 15:07:40|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|3363
1624547270000|2021-06-24 15:07:50|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.8|1742.6|1290
1624547280000|2021-06-24 15:08:00|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742.4|1742|1805
1624547290000|2021-06-24 15:08:10|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742|0
1624547300000|2021-06-24 15:08:20|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1696
1624547310000|2021-06-24 15:08:30|1743|1742.6|1742.8|1742.6|1743|1742.6|1742.6|1742.4|6056
1624547320000|2021-06-24 15:08:40|1743|1742.8|1742.6|1742.4|1743.2|1743|1742.6|1742.2|4923
1624547330000|2021-06-24 15:08:50|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|3083
1624547340000|2021-06-24 15:09:00|1742|1741.8|1742.4|1742|1742.4|1742.2|1742|1741.8|2046
1624547350000|2021-06-24 15:09:10|1742.2|1742.2|1742.4|1742.2|1742.6|1742.4|1742.2|1742|1172
1624547360000|2021-06-24 15:09:20|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|0
1624547370000|2021-06-24 15:09:30|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742.4|1742|2431
1624547380000|2021-06-24 15:09:40|1742.6|1742.2|1742.6|1742.4|1743.2|1743|1742.4|1742.2|8594
1624547390000|2021-06-24 15:09:50|1742.8|1742.6|1743|1742.8|1743.2|1742.8|1742.8|1742.4|3209
1624547400000|2021-06-24 15:10:00|1743.2|1743|1743.2|1743|1743.2|1743|1743|1742.8|2413
1624547410000|2021-06-24 15:10:10|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|902
1624547420000|2021-06-24 15:10:20|1743|1742.8|1743.8|1743.6|1744.2|1743.8|1743|1742.8|4472
1624547430000|2021-06-24 15:10:30|1743.6|1743.4|1743.4|1743.2|1743.8|1743.4|1743.4|1743.2|6320
1624547440000|2021-06-24 15:10:40|1743.2|1743|1743.4|1743|1743.4|1743.2|1743.2|1743|5328
1624547450000|2021-06-24 15:10:50|1743.2|1743.2|1742.8|1742.4|1743.4|1743.2|1742.6|1742.4|3539
1624547460000|2021-06-24 15:11:00|1742.6|1742.2|1742.2|1742|1742.8|1742.4|1742.2|1741.8|2477
1624547470000|2021-06-24 15:11:10|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|2581
1624547480000|2021-06-24 15:11:20|1742.4|1742.2|1742.6|1742.2|1742.6|1742.4|1742.2|1741.8|18221
1624547490000|2021-06-24 15:11:30|1742.8|1742.4|1743|1742.6|1743.2|1743|1742.6|1742.2|1041
1624547500000|2021-06-24 15:11:40|1743.2|1742.8|1743.2|1743|1743.2|1743|1743|1742.6|400
1624547510000|2021-06-24 15:11:50|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|1977
1624547520000|2021-06-24 15:12:00|1743|1742.8|1743.4|1743.2|1743.6|1743.4|1743|1742.8|5159
1624547530000|2021-06-24 15:12:10|1743.2|1743|1743.4|1743|1743.4|1743.2|1743.2|1743|2720
1624547540000|2021-06-24 15:12:20|1743.2|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|4166
1624547550000|2021-06-24 15:12:30|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|4389
1624547560000|2021-06-24 15:12:40|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|1632
1624547570000|2021-06-24 15:12:50|1742.6|1742.6|1743|1742.8|1743|1742.8|1742.6|1742.4|5038
1624547580000|2021-06-24 15:13:00|1743.2|1743|1743.6|1743.4|1743.6|1743.4|1743.2|1743|2766
1624547590000|2021-06-24 15:13:10|1743.4|1743.2|1743.4|1743|1743.6|1743.4|1743.2|1743|5419
1624547600000|2021-06-24 15:13:20|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|0
1624547610000|2021-06-24 15:13:30|1743.8|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1347
1624547620000|2021-06-24 15:13:40|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1714
1624547630000|2021-06-24 15:13:50|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1744
1624547640000|2021-06-24 15:14:00|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|5036
1624547660000|2021-06-24 15:14:20|1744.2|1744|1744|1743.8|1744.2|1744|1744|1743.8|211
1624547670000|2021-06-24 15:14:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1687
1624547680000|2021-06-24 15:14:40|1743.6|1743.4|1743.2|1743|1743.8|1743.4|1743.2|1743|609
1624547690000|2021-06-24 15:14:50|1743|1742.8|1743.2|1743|1743.4|1743|1742.8|1742.6|1647
1624547700000|2021-06-24 15:15:00|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.2|1743.2|1628
1624547710000|2021-06-24 15:15:10|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|3183
1624547720000|2021-06-24 15:15:20|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|2878
1624547730000|2021-06-24 15:15:30|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|1295
1624547740000|2021-06-24 15:15:40|1742.6|1742.4|1742.2|1742|1742.8|1742.4|1742.2|1742|1416
1624547750000|2021-06-24 15:15:50|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|1159
1624547760000|2021-06-24 15:16:00|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.6|709
1624547770000|2021-06-24 15:16:10|1742.8||1742.8||1742.8||1742.8||46
1624547780000|2021-06-24 15:16:20|1743|1742.8|1743.2|1743|1743.8|1743.4|1743|1742.8|11222
1624547790000|2021-06-24 15:16:30|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|700
1624547800000|2021-06-24 15:16:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|183
1624547810000|2021-06-24 15:16:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|1285
1624547820000|2021-06-24 15:17:00|1742.8|1742.6|1743|1742.6|1743|1742.8|1742.6|1742.4|2343
1624547830000|2021-06-24 15:17:10|1742.8|1743|1743|1742.8|1743.2|1743|1742.8|1742.8|4839
1624547840000|2021-06-24 15:17:20|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|0
1624547850000|2021-06-24 15:17:30|1742.6|1742.4|1743|1742.8|1743|1742.8|1742.6|1742.4|3863
1624547860000|2021-06-24 15:17:40|1743.2|1743|1743.2|1742.8|1743.2|1743|1743.2|1742.8|0
1624547870000|2021-06-24 15:17:50||1743||1743||1743||1743|0
1624547880000|2021-06-24 15:18:00|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743|981
1624547900000|2021-06-24 15:18:20|1743.8|1743.2|1743.2|1743|1743.8|1743.2|1743.2|1743|2815
1624547910000|2021-06-24 15:18:30|1743.4|1743.2|1743.8|1743.4|1743.8|1743.4|1743.4|1743.2|1305
1624547930000|2021-06-24 15:18:50||1743.6||1743.6||1743.6||1743.6|669
1624547960000|2021-06-24 15:19:20|1744|1743.8|1744|1743.8|1744.2|1744|1743.8|1743.6|4214
1624547970000|2021-06-24 15:19:30|1744.2|1744|1744.8|1744.4|1744.8|1744.4|1744.2|1744|775
1624547980000|2021-06-24 15:19:40|1744.6|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|1180
1624547990000|2021-06-24 15:19:50|1744.8|1744.2|1744.6|1744.4|1744.8|1744.4|1744.4|1744.2|1891
1624548000000|2021-06-24 15:20:00|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|5145
1624548010000|2021-06-24 15:20:10|1744.4|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.8|912
1624548020000|2021-06-24 15:20:20|1744|1744|1744|1743.8|1744.2|1744|1744|1743.8|1688
1624548030000|2021-06-24 15:20:30|1743.8|1743.6|1743.4|1743.2|1743.8|1743.6|1743.4|1743.2|2445
1624548040000|2021-06-24 15:20:40|1743.6|1743.4|1743.8|1743.4|1744|1743.8|1743.6|1743.4|8510
1624548050000|2021-06-24 15:20:50|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|595
1624548060000|2021-06-24 15:21:00|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.2|1743|1996
1624548080000|2021-06-24 15:21:20|1743.2|1743|1743.4|1743|1743.4|1743.2|1743.2|1743|730
1624548090000|2021-06-24 15:21:30|1743.6|1743.2|1743.8|1743.6|1744|1743.8|1743.6|1743.2|3099
1624548100000|2021-06-24 15:21:40|1744|1743.8|1743.8|1743.6|1744.2|1744|1743.8|1743.6|2847
1624548110000|2021-06-24 15:21:50|1744.2|1744|1743.8|1743.6|1744.2|1744|1743.8|1743.6|13127
1624548120000|2021-06-24 15:22:00|1744|1743.8|1744.2|1744|1744.2|1744|1743.8|1743.6|3202
1624548130000|2021-06-24 15:22:10|1744|1743.8|1743.8|1743.4|1744.2|1743.8|1743.6|1743.4|7640
1624548140000|2021-06-24 15:22:20|1743.6|1743.6|1744|1743.6|1744|1743.8|1743.6|1743.6|2442
1624548150000|2021-06-24 15:22:30|1743.8|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.8|623
1624548160000|2021-06-24 15:22:40|1744.2|1744|1744.4|1744.2|1744.6|1744.4|1744.2|1744|18735
1624548170000|2021-06-24 15:22:50|1744.2|1744|1744|1743.8|1744.4|1744.2|1744|1743.8|4338
1624548180000|2021-06-24 15:23:00|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.2|200
1624548190000|2021-06-24 15:23:10|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|2467
1624548200000|2021-06-24 15:23:20|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|386
1624548210000|2021-06-24 15:23:30|1743.2|1743|1743.2|1743|1743.2|1743|1743|1742.8|1934
1624548220000|2021-06-24 15:23:40|1743|1742.8|1743|1742.8|1743.2|1743|1742.8|1742.6|2411
1624548230000|2021-06-24 15:23:50|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.8|1742.6|2569
1624548240000|2021-06-24 15:24:00|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|745
1624548250000|2021-06-24 15:24:10|1742.6|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|6038
1624548260000|2021-06-24 15:24:20||1742.6||1742.6||1742.6||1742.6|0
1624548270000|2021-06-24 15:24:30|1743|1742.8|1743|1742.6|1743.2|1743|1742.8|1742.6|2803
1624548300000|2021-06-24 15:25:00|1742.8|1742.8|1743|1742.8|1743|1742.8|1742.8|1742.8|3204
1624548310000|2021-06-24 15:25:10|1743.2|1743|1743.4|1743.2|1743.6|1743.4|1743.2|1743|29876
1624548320000|2021-06-24 15:25:20|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|4820
1624548330000|2021-06-24 15:25:30|1743.4||1743.4||1743.6||1743.4||0
1624548340000|2021-06-24 15:25:40|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|201
1624548350000|2021-06-24 15:25:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|1016
1624548360000|2021-06-24 15:26:00|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|2147
1624548370000|2021-06-24 15:26:10|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|2244
1624548380000|2021-06-24 15:26:20|1743|1742.8|1743.2|1743|1743.2|1743|1742.8|1742.6|8987
1624548390000|2021-06-24 15:26:30|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|4989
1624548400000|2021-06-24 15:26:40|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|649
1624548410000|2021-06-24 15:26:50|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|5037
1624548420000|2021-06-24 15:27:00|1743.2|1743|1743|1742.8|1743.2|1743|1743|1742.8|5380
1624548430000|2021-06-24 15:27:10|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|14857
1624548440000|2021-06-24 15:27:20|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1448
1624548450000|2021-06-24 15:27:30|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|1319
1624548460000|2021-06-24 15:27:40|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743|1742.8|2778
1624548470000|2021-06-24 15:27:50|1743.4|1743.2|1743.2|1743|1743.6|1743.2|1743.2|1743|2570
1624548480000|2021-06-24 15:28:00||1742.8||1743||1743||1742.8|828
1624548490000|2021-06-24 15:28:10|1743|1742.8|1743.2|1743|1743.2|1743|1743|1742.8|585
1624548500000|2021-06-24 15:28:20|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|1974
1624548510000|2021-06-24 15:28:30|1743.6|1743.4|1743.8|1743.4|1743.8|1743.4|1743.6|1743.4|696
1624548520000|2021-06-24 15:28:40|1744|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|227
1624548530000|2021-06-24 15:28:50|1744.4|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|7683
1624548540000|2021-06-24 15:29:00|1744.6|1744.4|1744|1743.8|1744.6|1744.4|1744|1743.6|5106
1624548550000|2021-06-24 15:29:10|1744.2|1744|1744|1743.8|1744.2|1744|1744|1743.8|627
1624548560000|2021-06-24 15:29:20|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|6127
1624548570000|2021-06-24 15:29:30|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.6|1744.2|23477
1624548580000|2021-06-24 15:29:40|1745.2|1745|1745.6|1745.2|1745.8|1745.2|1745.2|1745|4708
1624548590000|2021-06-24 15:29:50|1745.4|1745|1745.6|1745|1745.6|1745|1745.4|1744.8|2400
1624604410000|2021-06-25 07:00:10|1754.6|1754.4|1756.2|1755.2|1757|1756|1754.6|1754|92681
1624604420000|2021-06-25 07:00:20|1756|1756|1750.4|1748.8|1756|1756|1750|1748|51633
1624604430000|2021-06-25 07:00:30|1750.6|1750.2|1750|1748|1751|1750.2|1749.8|1747.8|5763
1624604440000|2021-06-25 07:00:40|1750.2|1747.8|1750.6|1748.8|1751|1749.8|1749.4|1747.2|11924
1624604450000|2021-06-25 07:00:50|1750.4|1748.4|1748.4|1746.8|1750.4|1748.4|1748.4|1746.4|9818
1624604460000|2021-06-25 07:01:00|1748.8|1747.2|1751.2|1750.6|1751.6|1750.8|1747.8|1747.2|6204
1624604470000|2021-06-25 07:01:10|1751.6|1750.8|1753.4|1752.8|1753.8|1753|1751.6|1750.8|7364
1624604480000|2021-06-25 07:01:20|1753.2|1753|1751.4|1751.2|1753.2|1753|1751.4|1750.6|1695
1624604490000|2021-06-25 07:01:30||1751||1751||1751||1750.4|1500
1624604500000|2021-06-25 07:01:40|1751.6|1751.2|1750.8|1750.4|1752.4|1751.6|1750.6|1749.8|1099
1624604510000|2021-06-25 07:01:50|1751|1750.2|1751.2|1750.4|1751.6|1750.8|1750.6|1750|14784
1624604520000|2021-06-25 07:02:00|1751|1750.2|1749.6|1748.8|1751|1750.2|1748|1747.6|11982
1624604530000|2021-06-25 07:02:10|1749.8|1749|1751|1750|1751.6|1750.8|1749.6|1748.8|5671
1624604540000|2021-06-25 07:02:20||1749.8||1750||1750.2||1749.6|0
1624604550000|2021-06-25 07:02:30|1751.4|1750.2|1751|1750.6|1751.4|1751|1751|1750.2|1101
1624604560000|2021-06-25 07:02:40|1750.8|1750.4|1750.6|1750.2|1750.8|1750.4|1750.6|1750|0
1624604570000|2021-06-25 07:02:50|1750.8|1750.4|1752|1751.2|1752|1751.6|1750.6|1750.4|335
1624604580000|2021-06-25 07:03:00|1751.8|1751|1752|1751.4|1752|1751.4|1750|1749.2|4402
1624604590000|2021-06-25 07:03:10|1751.8|1751.2|1753.6|1753|1753.8|1753|1751.8|1751.2|6408
1624604600000|2021-06-25 07:03:20|1753.8|1753.2|1753.6|1752.8|1754.2|1753.4|1753.2|1752.4|108
1624604610000|2021-06-25 07:03:30|1753.4|1752.6|1753|1752.4|1753.6|1752.8|1752.8|1752.4|1500
1624604620000|2021-06-25 07:03:40|1753.2|1752.6|1754.2|1753.8|1754.4|1753.8|1753|1752.6|4554
1624604630000|2021-06-25 07:03:50|1754.4|1754|1754.4|1753.8|1754.6|1754.2|1754.4|1753.8|564
1624604640000|2021-06-25 07:04:00|1754.6|1754|1754.2|1753.4|1754.6|1754.2|1754.2|1753.4|3415
1624604650000|2021-06-25 07:04:10|1754.4|1753.6|1753.6|1752.6|1754.4|1753.8|1753.6|1752.6|0
1624604660000|2021-06-25 07:04:20|1753.4|1752.4|1753.8|1753.4|1753.8|1753.4|1752.8|1752.2|1584
1624604670000|2021-06-25 07:04:30|1753.6|1753.2|1752.8|1752.2|1753.8|1753.4|1752.8|1752.2|2003
1624604680000|2021-06-25 07:04:40|1753|1752.4|1753.8|1753.2|1754|1753.6|1752.8|1752.2|3267
1624604690000|2021-06-25 07:04:50|1753.6|1753|1753.8|1753|1753.8|1753.2|1753.4|1753|400
1624604700000|2021-06-25 07:05:00|1754|1753.2|1753.6|1753|1754.8|1754|1753.6|1753|5524
1624604710000|2021-06-25 07:05:10|1753.8|1753.2|1753.4|1753|1754.8|1754|1753.4|1753|1838
1624604720000|2021-06-25 07:05:20|1753.2|1752.8|1752.6|1752.2|1753.6|1753.2|1752.6|1752.2|3140
1624604730000|2021-06-25 07:05:30|1752.4|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|5543
1624604740000|2021-06-25 07:05:40|1752.2|1751.8|1752.2|1751.6|1752.4|1752|1752|1751.4|3421
1624604750000|2021-06-25 07:05:50|1752.4|1751.8|1751.4|1750.8|1752.4|1752|1751.4|1750.6|670
1624604760000|2021-06-25 07:06:00|1752|1751|1753.8|1753.4|1753.8|1753.4|1751.8|1751|16021
1624604770000|2021-06-25 07:06:10|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1753.4|1752.6|1755
1624604780000|2021-06-25 07:06:20|1753.2|1752.8|1752.8|1752.2|1753.2|1752.8|1752.8|1752.2|972
1624604790000|2021-06-25 07:06:30|1752.6|1752|1751.6|1751.2|1752.6|1752|1751.6|1751|10
1624604800000|2021-06-25 07:06:40|1751.8|1751.4|1751.2|1750.6|1752|1751.8|1751.2|1750.4|3028
1624604810000|2021-06-25 07:06:50|1751|1750.4|1751.4|1751|1751.4|1751|1751|1750.4|1764
1624604820000|2021-06-25 07:07:00|1751.2|1750.6|1751.2|1750.6|1751.4|1750.6|1751.2|1750.6|0
1624604830000|2021-06-25 07:07:10|1751.6|1750.8|1753|1752.4|1753.6|1752.8|1751.6|1750.8|13572
1624604840000|2021-06-25 07:07:20|1753.2|1752.6|1752.8|1752.2|1753.6|1753.2|1752.2|1751.6|21611
1624604850000|2021-06-25 07:07:30|1753|1752.4|1752.6|1751.8|1753.2|1752.6|1752|1751.4|4120
1624604860000|2021-06-25 07:07:40|1752.8|1752.4|1753.4|1752.6|1753.8|1753.2|1752.6|1752|4046
1624604870000|2021-06-25 07:07:50|1753.2|1752.4|1752|1751.4|1753.2|1752.4|1752|1751.4|1100
1624604880000|2021-06-25 07:08:00|1752.4|1751.6|1751.8|1751.4|1752.4|1751.8|1751.8|1751.4|1572
1624604890000|2021-06-25 07:08:10|1752|1751.6|1751.8|1751|1752|1751.8|1751.8|1751|1275
1624604900000|2021-06-25 07:08:20|1751.6|1751.2|1751.6|1751.2|1751.6|1751.4|1751.2|1750.8|96
1624604910000|2021-06-25 07:08:30|1751.4|1751|1752.2|1751.8|1752.2|1752|1751.4|1750.6|2049
1624604920000|2021-06-25 07:08:40|1752.4|1752|1752.2|1751.6|1753.4|1753|1752.2|1751.6|4702
1624604930000|2021-06-25 07:08:50|1752.4|1751.8|1752.4|1752|1752.4|1752|1752.4|1751.8|0
1624604940000|2021-06-25 07:09:00|1752.2|1751.8|1752.6|1752|1753|1752.4|1752.2|1751.6|3252
1624604960000|2021-06-25 07:09:20|1752.4|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752|12
1624604970000|2021-06-25 07:09:30|1752.8|1752.6|1753.4|1753|1753.4|1753|1752.6|1752.4|2387
1624604980000|2021-06-25 07:09:40|1753.2|1752.6|1752.8|1752.2|1753.2|1752.6|1752.6|1752|1135
1624604990000|2021-06-25 07:09:50|1752.6|1752|1752.6|1752|1753.2|1752.6|1752.4|1752|1643
1624605000000|2021-06-25 07:10:00|1752.8|1752.2|1752.6|1752|1753.2|1752.2|1752.4|1752|1881
1624605010000|2021-06-25 07:10:10|1752.4|1751.8|1752.4|1752.2|1752.4|1752.2|1752|1751.2|2136
1624605020000|2021-06-25 07:10:20|1752.6|1752.4|1753.2|1752.4|1753.2|1752.6|1752.2|1751.8|4579
1624605030000|2021-06-25 07:10:30|1753|1752.2|1753|1752.6|1753.2|1752.6|1752.6|1752|1997
1624605040000|2021-06-25 07:10:40|1752.8|1752.4|1752.6|1752|1752.8|1752.4|1752.6|1752|244
1624605050000|2021-06-25 07:10:50|1752.4|1751.6|1753.8|1753.2|1753.8|1753.2|1752.2|1751.6|6539
1624605060000|2021-06-25 07:11:00|1753.6|1753|1753|1752.6|1753.6|1753|1752.8|1752.4|4009
1624605070000|2021-06-25 07:11:10|1752.8|1752.4|1753|1752.4|1753|1752.8|1752.4|1752|4812
1624605080000|2021-06-25 07:11:20|1753.2|1752.6|1754|1753.2|1754|1753.6|1753.2|1752.6|3127
1624605090000|2021-06-25 07:11:30|1754.2|1753.6|1754.8|1754.2|1754.8|1754.4|1754.2|1753.6|9891
1624605100000|2021-06-25 07:11:40|1754.6|1754.4|1754.2|1753.6|1754.8|1754.6|1754.2|1753.4|4453
1624605110000|2021-06-25 07:11:50|1754|1753.4|1752.6|1752.2|1754|1753.6|1752.6|1752.2|5465
1624605120000|2021-06-25 07:12:00|1752.8|1752.4|1753.2|1752.4|1753.6|1753|1752.8|1752.2|6589
1624605130000|2021-06-25 07:12:10|1753.4|1753|1752.8|1752.4|1753.8|1753.2|1752.8|1752.2|778
1624605140000|2021-06-25 07:12:20|1753.2|1752.6|1753.4|1753|1753.4|1753.2|1752.8|1752.6|34
1624605150000|2021-06-25 07:12:30|1753.8|1753.2|1753.2|1752.4|1753.8|1753.2|1753.2|1752.4|411
1624605160000|2021-06-25 07:12:40|1753.4|1752.6|1753.4|1752.8|1753.4|1753|1753.2|1752.6|239
1624605170000|2021-06-25 07:12:50|1753.2|1752.6|1753|1752.4|1753.4|1752.8|1752.8|1752.4|698
1624605180000|2021-06-25 07:13:00|1752.8|1752.6|1752.8|1752.2|1753.6|1753|1752.6|1752.2|2265
1624605190000|2021-06-25 07:13:10|1753.2|1752.4|1755.4|1754.8|1755.8|1755.4|1753.2|1752.4|27722
1624605200000|2021-06-25 07:13:20|1755.6|1755|1756|1755.6|1756|1755.6|1755.4|1755|5183
1624605210000|2021-06-25 07:13:30|1756.4|1755.8|1757|1756.4|1757|1756.4|1756.2|1755.8|2367
1624605220000|2021-06-25 07:13:40|1756.8|1756.2|1756.8|1756.4|1756.8|1756.6|1756.6|1756|467
1624605240000|2021-06-25 07:14:00|1757|1756.6|1757|1756.6|1757.8|1757.2|1756.8|1756.4|4853
1624605250000|2021-06-25 07:14:10|1756.8|1756.4|1757|1756.6|1757|1756.8|1756.8|1756.4|101
1624605260000|2021-06-25 07:14:20|1756.8|1756.4|1757|1756.6|1757|1756.6|1756.8|1756.4|1000
1624605270000|2021-06-25 07:14:30|1756.8|1756.4|1756.4|1756|1757|1756.6|1756.2|1755.8|500
1624605280000|2021-06-25 07:14:40|1756.2|1755.8|1756|1755.8|1756.2|1755.8|1756|1755.6|250
1624605290000|2021-06-25 07:14:50|1756.2|1756|1755.2|1754.8|1756.2|1756|1755.2|1754.8|543
1624605300000|2021-06-25 07:15:00|1755|1755|1754.2|1753.8|1755|1755|1754.2|1753.6|5798
1624605310000|2021-06-25 07:15:10|1754|1753.6|1753.8|1753|1754|1753.8|1753|1752.6|1166
1624605320000|2021-06-25 07:15:20|1753.4|1752.8|1753.4|1752.6|1753.4|1752.8|1753.2|1752.6|520
1624605330000|2021-06-25 07:15:30|1753.6|1752.8|1754.8|1754.2|1755|1754.4|1753.6|1752.8|1332
1624605340000|2021-06-25 07:15:40|1755|1754.4|1754.6|1754.4|1755|1754.4|1754.6|1754.4|739
1624605350000|2021-06-25 07:15:50|1754.8|1754.6|1754.2|1753.4|1754.8|1754.6|1754.2|1753.4|214
1624605360000|2021-06-25 07:16:00|1754|1753.6|1754.2|1753.8|1754.6|1753.8|1753.8|1753.6|431
1624605370000|2021-06-25 07:16:10|1754|1753.6|1752.6|1752.2|1754|1753.8|1752.6|1752|1061
1624605390000|2021-06-25 07:16:30|1752.4|1752|1753|1752.8|1753.2|1753|1752.4|1752|3281
1624605400000|2021-06-25 07:16:40|1753.2|1753|1754|1753.6|1754.2|1753.8|1753.2|1753|1037
1624605410000|2021-06-25 07:16:50|1753.8|1753.8|1753.8|1753.4|1754|1753.8|1753.6|1753.4|2336
1624605420000|2021-06-25 07:17:00|1753.6|1753.6|1753.2|1752.8|1753.8|1753.6|1753.2|1752.8|3501
1624605430000|2021-06-25 07:17:10|1753.4|1753|1752.6|1752.2|1753.6|1753.2|1752.6|1752.2|3122
1624605440000|2021-06-25 07:17:20|1752.8|1752.4|1752.8|1752.2|1752.8|1752.4|1752.8|1752.2|473
1624605450000|2021-06-25 07:17:30|1753|1752.4|1753|1752.8|1753|1752.8|1752.8|1752.4|283
1624605460000|2021-06-25 07:17:40|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.8|1752.2|456
1624605470000|2021-06-25 07:17:50|1753|1752.6|1753.8|1753.2|1753.8|1753.2|1752.8|1752.6|399
1624605480000|2021-06-25 07:18:00|1753.6|1753|1753.6|1752.8|1753.8|1753.6|1753.2|1752.8|4081
1624605490000|2021-06-25 07:18:10|1753.8|1753|1753.6|1753.2|1753.8|1753.6|1753.6|1753|1219
1624605500000|2021-06-25 07:18:20|1753.4|1752.8|1753.4|1753.2|1753.4|1753.2|1753|1752.4|1812
1624605510000|2021-06-25 07:18:30|1753.2|1753|1753|1752.6|1753.4|1753.2|1752.6|1752.4|4291
1624605520000|2021-06-25 07:18:40|1753.2|1752.8|1753.8|1753.4|1754.2|1753.8|1753|1752.8|6573
1624605530000|2021-06-25 07:18:50|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1753.2|1753|226
1624605540000|2021-06-25 07:19:00|1753.6|1753.2|1753.8|1753.2|1754|1753.6|1753.6|1753.2|619
1624605550000|2021-06-25 07:19:10|1753.6|1753.4|1753.4|1753|1753.6|1753.4|1753.4|1752.8|1954
1624605560000|2021-06-25 07:19:20|1753.2|1752.8|1752.8|1752.4|1753.2|1753|1752.6|1752.2|2178
1624605570000|2021-06-25 07:19:30|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.2|1752|636
1624605580000|2021-06-25 07:19:40|1752.2|1751.8|1754|1753.4|1754|1753.4|1752.2|1751.8|8083
1624605590000|2021-06-25 07:19:50|1753.8|1753.6|1753.8|1753|1753.8|1753.8|1753.8|1753|0
1624605600000|2021-06-25 07:20:00|1753.6|1753.6|1753.8|1753.4|1754.2|1754|1753.4|1753|5098
1624605610000|2021-06-25 07:20:10|1753.6|1753.6|1753.8|1753.4|1754.2|1753.6|1753.4|1753|2296
1624605620000|2021-06-25 07:20:20|1754|1753.2|1753.8|1753.4|1754|1753.4|1753.8|1753.2|986
1624605630000|2021-06-25 07:20:30|1754||1754||1754||1754||0
1624605640000|2021-06-25 07:20:40|1754.2|1753.6|1753.8|1753.4|1754.4|1754|1753.8|1753.4|1332
1624605650000|2021-06-25 07:20:50||1753.2||1753||1753.2||1753|167
1624605660000|2021-06-25 07:21:00|1753.6|1752.8|1753|1752.6|1753.6|1752.8|1753|1752.6|109
1624605670000|2021-06-25 07:21:10|1753.2|1752.8|1752.8|1752.6|1753.4|1753|1752.8|1752.6|767
1624605680000|2021-06-25 07:21:20|1752.6|1752.4|1752.2|1751.8|1752.6|1752.4|1752.2|1751.8|1147
1624605690000|2021-06-25 07:21:30|1752.4|1752|1752.6|1752|1752.6|1752.2|1752.4|1752|440
1624605700000|2021-06-25 07:21:40|1752.8|1752.2|1752.6|1752.2|1753|1752.6|1752.4|1752|5844
1624605710000|2021-06-25 07:21:50|1752.4|1752|1752.4|1752|1752.6|1752.2|1752.2|1751.8|3680
1624605720000|2021-06-25 07:22:00|1752.2|1751.8|1752.2|1752|1752.2|1752|1752|1751.4|893
1624605730000|2021-06-25 07:22:10|1752.4|1752.2|1751.2|1751|1752.6|1752.2|1751.2|1751|4639
1624605740000|2021-06-25 07:22:20|1751.4|1751.2|1751.4|1751|1751.8|1751.2|1751.2|1751|2670
1624605750000|2021-06-25 07:22:30|1751.2|1751.2|1751.2|1750.8|1751.2|1751.2|1751|1750.4|2627
1624605770000|2021-06-25 07:22:50|1751|1750.6|1750.4|1750|1751|1750.8|1750.4|1750|1570
1624605780000|2021-06-25 07:23:00|1750.6|1750.2|1750.6|1750.2|1751|1750.4|1750.4|1750|1916
1624605790000|2021-06-25 07:23:10|1750.8|1750|1751.2|1751|1751.4|1751|1750.8|1750|0
1624605800000|2021-06-25 07:23:20|1751|1750.6|1750.8|1750.2|1751|1750.8|1750.8|1750.2|7431
1624605810000|2021-06-25 07:23:30|1751|1750.4|1750.8|1750.4|1751.2|1750.6|1750.8|1750.4|1048
1624605820000|2021-06-25 07:23:40|1751|1750.6|1750.8|1750.4|1751|1750.8|1750.8|1750.4|530
1624605830000|2021-06-25 07:23:50|1751|1750.6|1750.4|1750|1751|1750.8|1750.4|1750|3125
1624605840000|2021-06-25 07:24:00|1750.2|1750.2|1750.6|1750.2|1751|1750.8|1750.2|1750|7670
1624605850000|2021-06-25 07:24:10|1750.8|1750.4|1751.4|1751|1751.4|1751|1750.4|1750.2|1550
1624605860000|2021-06-25 07:24:20|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|750
1624605870000|2021-06-25 07:24:30|1751.8|1751.4|1752.4|1752.2|1752.4|1752.2|1751.8|1751.4|1012
1624605880000|2021-06-25 07:24:40|1752.2|1752|1752.2|1751.8|1752.2|1752|1752.2|1751.8|415
1624605890000|2021-06-25 07:24:50||1751.6||1751.8||1752||1751.6|0
1624605900000|2021-06-25 07:25:00|1752.4|1752.2|1753.2|1752.8|1753.2|1753|1752.4|1751.8|3597
1624605910000|2021-06-25 07:25:10|1753.4|1753|1754.4|1754|1754.4|1754.2|1753.2|1752.8|6756
1624605920000|2021-06-25 07:25:20|1754.2|1753.8|1755|1754.6|1755|1754.8|1754|1753.8|5185
1624605930000|2021-06-25 07:25:30|1754.8|1754.4|1754.2|1753.8|1755|1754.4|1754.2|1753.8|1531
1624605940000|2021-06-25 07:25:40||1754||1754||1754||1754|0
1624605950000|2021-06-25 07:25:50|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|1410
1624605960000|2021-06-25 07:26:00|1754|1753.8|1754.8|1754.2|1754.8|1754.4|1754|1753.8|3510
1624605970000|2021-06-25 07:26:10|1755|1754|1755.6|1755.4|1755.8|1755.4|1755|1754|8673
1624605980000|2021-06-25 07:26:20|1755.8|1755.6|1756.2|1755.8|1756.4|1755.8|1755.6|1755.2|522
1624605990000|2021-06-25 07:26:30|1756|1755.6|1755.8|1755|1756|1755.6|1755.4|1755|2787
1624606000000|2021-06-25 07:26:40|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1755|0
1624606010000|2021-06-25 07:26:50|1755.2|1754.8|1754.8|1754.4|1755.4|1755|1754.6|1754|1214
1624606020000|2021-06-25 07:27:00|1754.6|1754.2|1754.2|1753.8|1754.8|1754.6|1754.2|1753.8|2358
1624606030000|2021-06-25 07:27:10|1754.6|1754|1754.4|1754|1754.6|1754.2|1754.4|1754|201
1624606040000|2021-06-25 07:27:20|1754.2|1753.8|1754.6|1754.2|1754.6|1754.2|1753.8|1753.6|1829
1624606050000|2021-06-25 07:27:30|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|1478
1624606060000|2021-06-25 07:27:40||1753.8||1754||1754||1753.8|0
1624606070000|2021-06-25 07:27:50|1754.4|1754.2|1754.6|1754|1754.6|1754.2|1754.2|1753.6|994
1624606080000|2021-06-25 07:28:00|1754.8|1754.2|1755|1754.6|1755.6|1755.2|1754.8|1754.2|1627
1624606090000|2021-06-25 07:28:10|1755.2|1754.8|1756.2|1755.8|1756.2|1755.8|1755|1754.8|3488
1624606100000|2021-06-25 07:28:20|1756|1755.6|1756|1755.6|1756|1755.6|1755.8|1755|6892
1624606110000|2021-06-25 07:28:30|1755.8|1755.4|1756.2|1755.8|1756.2|1755.8|1755.8|1755.4|447
1624606120000|2021-06-25 07:28:40|1756.4|1756|1756.2|1755.8|1756.6|1756.2|1756.2|1755.8|883
1624606130000|2021-06-25 07:28:50|1755.8|1755.6|1755.6|1755.2|1755.8|1755.6|1755.6|1755.2|1195
1624606140000|2021-06-25 07:29:00|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|19
1624606150000|2021-06-25 07:29:10|1756|1755.6|1756|1755.4|1756.2|1756|1755.8|1755.4|2603
1624606160000|2021-06-25 07:29:20||1755.2||1755.2||1755.4||1755.2|0
1624606170000|2021-06-25 07:29:30|1755.8||1755.6||1755.8||1755.6||0
1624606180000|2021-06-25 07:29:40|1755.8|1755.4|1756.2|1755.6|1756.2|1755.8|1755.6|1755.2|430
1624606190000|2021-06-25 07:29:50|1756|1755.8|1754.8|1754.4|1756|1755.8|1754.8|1754.4|3104
1624606200000|2021-06-25 07:30:00|1755|1754.6|1755|1754.4|1755.2|1755|1754.8|1754.4|371
1624606210000|2021-06-25 07:30:10|1754.8|1754.2|1754.6|1754|1754.8|1754.2|1754.6|1754|0
1624606220000|2021-06-25 07:30:20|1754.8|1754.2|1755.2|1754.8|1755.2|1755|1754.6|1754.2|1183
1624606230000|2021-06-25 07:30:30|1755|1754.6|1755|1754.4|1755.4|1755|1754.8|1754|791
1624606240000|2021-06-25 07:30:40|1755.2||1754.8||1755.2||1754.8||1031
1624606250000|2021-06-25 07:30:50|1755|1754.6|1755.2|1754.8|1755.2|1754.8|1754.8|1754.4|1433
1624606260000|2021-06-25 07:31:00|1755.4|1755|1755.4|1755|1755.4|1755.2|1755.4|1754.8|752
1624606270000|2021-06-25 07:31:10||1754.8||1754.8||1755||1754.8|386
1624606280000|2021-06-25 07:31:20|1755.2|1754.4|1755|1754.4|1755.2|1754.6|1754.6|1754.2|1792
1624606290000|2021-06-25 07:31:30|1755.2|1754.6|1755.2|1754.8|1755.2|1754.8|1755|1754.6|212
1624606300000|2021-06-25 07:31:40|1755|1754.6|1754.4|1753.8|1755|1754.6|1754|1753.4|538
1624606310000|2021-06-25 07:31:50|1754.2|1754|1754.4|1754|1754.6|1754.4|1754.2|1753.8|1584
1624606320000|2021-06-25 07:32:00|1754.6|1754.2|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|1247
1624606330000|2021-06-25 07:32:10|1754.4|1754.2|1754.8|1754.4|1755.4|1754.8|1754.4|1753.8|27256
1624606350000|2021-06-25 07:32:30|1754.6|1754.2|1755.6|1755.4|1756|1755.8|1754.4|1754|17101
1624606360000|2021-06-25 07:32:40|1755.8|1755|1755.8|1755.4|1756|1755.8|1755.6|1755|3588
1624606370000|2021-06-25 07:32:50|1756.2|1755.6|1756|1755.6|1756.4|1756.2|1755.8|1755.4|4095
1624606380000|2021-06-25 07:33:00|1756.2|1755.8|1756.2|1755.8|1756.4|1756|1756|1755.8|400
1624606390000|2021-06-25 07:33:10|1756||1756.4||1756.4||1756||160
1624606400000|2021-06-25 07:33:20|1756.2|1755.6|1755.8|1755.4|1756.2|1755.6|1755.8|1755.2|823
1624606410000|2021-06-25 07:33:30|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|0
1624606430000|2021-06-25 07:33:50|1755.4|1755|1756|1755.8|1756.2|1755.8|1755.4|1754.8|6166
1624606440000|2021-06-25 07:34:00|1755.8|1755.6|1756|1755.6|1756|1755.8|1755.8|1755.6|747
1624606450000|2021-06-25 07:34:10|1755.8|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.4|1739
1624606460000|2021-06-25 07:34:20|1756.2|1755.8|1756.4|1755.8|1756.4|1756|1756.2|1755.8|596
1624606470000|2021-06-25 07:34:30|1756.2|1755.6|1755.8|1755.4|1756.2|1755.8|1755.8|1755.4|771
1624606480000|2021-06-25 07:34:40|1755.6|1755.2|1756|1755.6|1756|1755.6|1755.6|1755.2|400
1624606490000|2021-06-25 07:34:50|1756.2|1755.8|1756|1755.8|1756.2|1756|1756|1755.8|400
1624606500000|2021-06-25 07:35:00|1756.2|1755.6|1755.6|1755.2|1756.2|1755.6|1755.6|1755.2|387
1624606530000|2021-06-25 07:35:30|1755.8|1755.4|1756|1755.4|1756.2|1755.8|1755.8|1755.2|5587
1624606540000|2021-06-25 07:35:40|1755.8|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|400
1624606550000|2021-06-25 07:35:50|||||||||200
1624606560000|2021-06-25 07:36:00|1755.6|1754.8|1754.6|1754.2|1755.8|1755.4|1754.6|1754|19839
1624606570000|2021-06-25 07:36:10|1754.4|1754|1754.8|1754.6|1754.8|1754.6|1754.2|1753.8|2165
1624606580000|2021-06-25 07:36:20|1755.2|1754.8|1755.4|1755|1755.6|1755|1755.2|1754.8|1039
1624606590000|2021-06-25 07:36:30|1755.6|1754.6|1755.2|1755|1755.6|1755|1755.2|1754.6|862
1624606600000|2021-06-25 07:36:40||1754.8||1754.8||1754.8||1754.8|0
1624606620000|2021-06-25 07:37:00|1755|1754.6|1755|1754.4|1755|1754.6|1754.8|1754.4|1000
1624606640000|2021-06-25 07:37:20|1754.8|1754.6|1755|1754.6|1755.2|1754.8|1754.8|1754.6|3275
1624606650000|2021-06-25 07:37:30|1754.8|1754.4|1754.6|1754.4|1755|1754.6|1754.6|1754.2|4509
1624606660000|2021-06-25 07:37:40|1754.4|1754.2|1754.6|1754.2|1755|1754.6|1754.2|1753.8|8341
1624606670000|2021-06-25 07:37:50|1755.2|1754.4|1756.2|1755.8|1756.4|1756|1754.8|1754.4|20126
1624606680000|2021-06-25 07:38:00|1756.4|1756|1756.2|1756|1756.4|1756|1756|1755.4|5218
1624606690000|2021-06-25 07:38:10||1755.8||1756||1756||1755.4|4920
1624606700000|2021-06-25 07:38:20|1756.4|1755.8|1756.4|1756.2|1756.4|1756.2|1756.2|1755.4|6302
1624606710000|2021-06-25 07:38:30|1756.6||1756.4||1756.6||1756.4||2900
1624606720000|2021-06-25 07:38:40|||||||||175
1624606730000|2021-06-25 07:38:50|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|286
1624606740000|2021-06-25 07:39:00|1756.8|1756.2|1756.8|1756.6|1756.8|1756.6|1756.6|1756.2|2845
1624606750000|2021-06-25 07:39:10||1756.4||1756.4||1756.4||1756.4|1289
1624606760000|2021-06-25 07:39:20|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|400
1624606770000|2021-06-25 07:39:30|||||||||856
1624606780000|2021-06-25 07:39:40|1756.6|1756.2|1756.6|1756.2|1756.6|1756.2|1756.6|1756.2|0
1624606790000|2021-06-25 07:39:50|||||||||171
1624606800000|2021-06-25 07:40:00|1756.8|1756.4|1756.6|1756.4|1756.8|1756.4|1756.6|1756.4|706
1624606810000|2021-06-25 07:40:10|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|10
1624606820000|2021-06-25 07:40:20|1757||1756.8||1757||1756.8||0
1624606830000|2021-06-25 07:40:30|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|1403
1624606840000|2021-06-25 07:40:40|||||||||290
1624606850000|2021-06-25 07:40:50||1756.4||1756.4||1756.4||1756.4|3676
1624606860000|2021-06-25 07:41:00|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1756|1755.4|2948
1624606870000|2021-06-25 07:41:10|1756.4|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756.2|300
1624606880000|2021-06-25 07:41:20|1756.8|1756.4|1757|1756.6|1757|1756.6|1756.8|1756.4|7913
1624606890000|2021-06-25 07:41:30|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|1756.4|1756|3609
1624606900000|2021-06-25 07:41:40|1756.6|1756.2|1756.2|1756|1756.6|1756.2|1756|1755.6|3504
1624606910000|2021-06-25 07:41:50|||||||||42
1624606920000|2021-06-25 07:42:00|1756|1755.8|1756|1755.4|1756.2|1756|1756|1755.4|7097
1624606930000|2021-06-25 07:42:10|1756.2|1755.6|1756.6|1756.2|1756.6|1756.2|1756|1755.6|3894
1624606940000|2021-06-25 07:42:20|||||||||766
1624606960000|2021-06-25 07:42:40|1756.4|1756|1756.4|1756.2|1756.6|1756.2|1756.2|1755.8|10576
1624606970000|2021-06-25 07:42:50|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1755.8|2623
1624606980000|2021-06-25 07:43:00|1756.8||1756.8||1756.8||1756.8||1010
1624606990000|2021-06-25 07:43:10|1757|1756.6|1757.2|1756.8|1757.2|1756.8|1756.8|1756.6|3653
1624607010000|2021-06-25 07:43:30|1757.4|1757|1757|1756.8|1757.4|1757|1757|1756.8|1737
1624607020000|2021-06-25 07:43:40|1757.2|1756.6|1757|1756.6|1757.2|1756.8|1757|1756.6|1499
1624607030000|2021-06-25 07:43:50|||||||||20
1624607050000|2021-06-25 07:44:10|1757.2|1756.8|1757.2|1757|1757.2|1757|1757|1756.8|2197
1624607060000|2021-06-25 07:44:20|||||||||50
1624607070000|2021-06-25 07:44:30|1757.4|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|846
1624607080000|2021-06-25 07:44:40|1757.4|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|1325
1624607090000|2021-06-25 07:44:50|1757.8|1757.6|1758.6|1758|1758.6|1758|1757.8|1757.6|21212
1624607100000|2021-06-25 07:45:00|1758.4|1757.8|1757.8|1757.4|1758.4|1757.8|1757.8|1757.4|1336
1624607110000|2021-06-25 07:45:10|1757.6|1757.2|1757.4|1757|1757.6|1757.2|1757.4|1757|520
1624607120000|2021-06-25 07:45:20|||||||||1148
1624607140000|2021-06-25 07:45:40|1757.2||1757.4||1757.4||1757.2||825
1624607150000|2021-06-25 07:45:50|1757.2||1757.4||1757.4||1757.2||1424
1624607160000|2021-06-25 07:46:00|1757.2|1756.8|1757.8|1757.6|1757.8|1757.6|1757|1756.6|8802
1624607170000|2021-06-25 07:46:10|1758|1757.8|1758|1757.6|1758|1757.8|1757.8|1757.6|179
1624607180000|2021-06-25 07:46:20|1758.2|1757.4|1757.6|1757.2|1758.2|1757.4|1757.4|1757.2|4421
1624607200000|2021-06-25 07:46:40|1757.4|1757.4|1757.2|1757|1757.6|1757.4|1757.2|1757|1281
1624607210000|2021-06-25 07:46:50||1756.8||1756.8||1756.8||1756.8|0
1624607220000|2021-06-25 07:47:00|1757.4|1757|1756.8|1756.4|1757.4|1757.2|1756.8|1756.4|3118
1624607230000|2021-06-25 07:47:10|1757|1756.6|1756.4|1756|1757|1756.6|1756.2|1756|1345
1624607240000|2021-06-25 07:47:20|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|0
1624607250000|2021-06-25 07:47:30|1756.4|1756|1756.4|1756.2|1756.4|1756.2|1756.4|1756|1708
1624607260000|2021-06-25 07:47:40|1756.2|1756|1757.6|1757.2|1757.8|1757.4|1756.2|1756|3161
1624607270000|2021-06-25 07:47:50|1758|1757|1757.8|1757.4|1758|1757.4|1757.8|1757|6996
1624607280000|2021-06-25 07:48:00|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|400
1624607290000|2021-06-25 07:48:10|1757.4|1757|1757.4|1757|1757.4|1757|1757.4|1757|0
1624607300000|2021-06-25 07:48:20|1757.2||1757.2||1757.2||1757.2||2168
1624607310000|2021-06-25 07:48:30|1757|1756.8|1756.8|1756.2|1757|1756.8|1756.8|1756.2|977
1624607320000|2021-06-25 07:48:40|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.6|1756.2|0
1624607330000|2021-06-25 07:48:50|1756.4|1756|1756.4|1756|1756.4|1756.2|1756.4|1756|1691
1624607340000|2021-06-25 07:49:00||1755.8||1755.8||1755.8||1755.8|0
1624607350000|2021-06-25 07:49:10|1756.2|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|1383
1624607360000|2021-06-25 07:49:20|1756.6|1756.4|1756.8|1756.4|1757|1756.4|1756.6|1756.4|804
1624607380000|2021-06-25 07:49:40|1756.6||1756.8||1756.8||1756.6||298
1624607390000|2021-06-25 07:49:50|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.6|1756.2|1595
1624607400000|2021-06-25 07:50:00|1756.4|1756.2|1756.4|1755.8|1756.6|1756.2|1756.2|1755.8|89
1624607410000|2021-06-25 07:50:10|1756.2|1756|1756.2|1755.8|1756.4|1756|1756.2|1755.8|2626
1624607420000|2021-06-25 07:50:20|1756.4|1756|1756.2|1755.8|1756.4|1756|1755.6|1755.4|10862
1624607430000|2021-06-25 07:50:30|1756|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|1321
1624607440000|2021-06-25 07:50:40|1755.6|1755.4|1755.8|1755.4|1755.8|1755.6|1755.2|1755|11171
1624607450000|2021-06-25 07:50:50|1755.6|1755.2|1755.6|1755.2|1755.8|1755.4|1755.4|1755|2361
1624607460000|2021-06-25 07:51:00|1755.4|1755|1755.6|1755.4|1755.6|1755.4|1754.8|1754.6|16044
1624607470000|2021-06-25 07:51:10|1755.8|1755.6|1755.4|1755.2|1755.8|1755.6|1755.4|1755|4236
1624607480000|2021-06-25 07:51:20|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.2|1755|1593
1624607490000|2021-06-25 07:51:30|1755.4|1755|1755.2|1754.8|1755.4|1755|1755.2|1754.8|0
1624607500000|2021-06-25 07:51:40|1755|1754.6|1754.8|1754.4|1755|1754.8|1754.6|1754.2|18716
1624607510000|2021-06-25 07:51:50|1754.6|1754.2|1754.2|1754|1754.8|1754.2|1753.8|1753.4|8487
1624607520000|2021-06-25 07:52:00|1754.6|1754.2|1755.2|1754.8|1755.4|1755|1754.6|1754.2|10866
1624607530000|2021-06-25 07:52:10|1755||1755||1755||1755||0
1624607540000|2021-06-25 07:52:20||1754.6||1754.8||1754.8||1754.6|2780
1624607550000|2021-06-25 07:52:30|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|750
1624607570000|2021-06-25 07:52:50|1755|1754.8|1755.2|1755|1755.2|1755|1755|1754.8|2365
1624607580000|2021-06-25 07:53:00|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|2726
1624607590000|2021-06-25 07:53:10|1755.4|1755.2|1755.4|1755|1755.4|1755.2|1755.4|1755|400
1624607600000|2021-06-25 07:53:20||1755.2||1755.2||1755.2||1755.2|1103
1624607630000|2021-06-25 07:53:50|1755.2|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|3047
1624607640000|2021-06-25 07:54:00|1755.4|1755|1755.4|1755|1755.4|1755|1755.4|1754.8|0
1624607650000|2021-06-25 07:54:10|1755.6|1755.2|1756|1755.8|1756|1755.8|1755.6|1755.2|843
1624607660000|2021-06-25 07:54:20|1755.8|1755.6|1755.6|1755.4|1756|1755.6|1755.6|1755.4|1358
1624607670000|2021-06-25 07:54:30|1755.8|1755.2|1755.8|1755.4|1755.8|1755.4|1755.8|1755.2|701
1624607680000|2021-06-25 07:54:40|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|723
1624607690000|2021-06-25 07:54:50|1756|1755.6|1756|1755.6|1756.2|1756|1755.8|1755.6|5996
1624607700000|2021-06-25 07:55:00|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|2622
1624607720000|2021-06-25 07:55:20|1755.6|1755.6|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|722
1624607740000|2021-06-25 07:55:40|1755.6||1755.8||1755.8||1755.6||0
1624607750000|2021-06-25 07:55:50|1755.6|1755.6|1756|1755.8|1756|1755.8|1755.6|1755.6|3184
1624607760000|2021-06-25 07:56:00|1755.8|1755.4|1755.4|1755|1755.8|1755.6|1755.2|1754.8|11909
1624607770000|2021-06-25 07:56:10|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1755|1754.6|5269
1624607780000|2021-06-25 07:56:20|1755.2|1755.2|1755.4|1755.2|1755.4|1755.2|1755.2|1755.2|745
1624607790000|2021-06-25 07:56:30|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|776
1624607800000|2021-06-25 07:56:40||1755.2||1755.2||1755.2||1755.2|308
1624607810000|2021-06-25 07:56:50|1755.8|1755.4|1755.6|1755.4|1755.8|1755.4|1755.6|1755.4|1063
1624607820000|2021-06-25 07:57:00|1755.8|1755.6|1755.4|1755.2|1755.8|1755.6|1755.4|1755.2|2605
1624607830000|2021-06-25 07:57:10|1755.2|1755|1755.2|1755|1755.2|1755.2|1755.2|1755|584
1624607840000|2021-06-25 07:57:20|1755.4|1754.8|1755.6|1755.2|1755.6|1755.4|1755|1754.8|5007
1624607850000|2021-06-25 07:57:30||1755.4||1755.4||1755.4||1755.4|0
1624607860000|2021-06-25 07:57:40|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|1501
1624607870000|2021-06-25 07:57:50|1755.8|1755.6|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|2939
1624607880000|2021-06-25 07:58:00|1756|1755.6|1755.6|1755.2|1756|1755.6|1755.4|1755.2|10279
1624607890000|2021-06-25 07:58:10|1755.4||1755.6||1755.6||1755.4||25
1624607900000|2021-06-25 07:58:20|1755.4|1755|1755.4|1755|1755.4|1755.2|1755.4|1755|2495
1624607910000|2021-06-25 07:58:30|1755.6|1755.2|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|1472
1624607920000|2021-06-25 07:58:40|1756|1755.6|1756|1755.6|1756|1755.8|1756|1755.4|2804
1624607930000|2021-06-25 07:58:50||1755.4||1755.4||1755.4||1755.4|0
1624607940000|2021-06-25 07:59:00||1755.6||1755.4||1755.6||1755.4|0
1624607950000|2021-06-25 07:59:10|1756.2|1755.6|1756.2|1756|1756.2|1756|1756.2|1755.6|1319
1624607960000|2021-06-25 07:59:20|1756|1755.8|1756.2|1755.8|1756.2|1756|1756|1755.6|1831
1624607970000|2021-06-25 07:59:30|1756|1755.6|1756|1755.6|1756|1755.8|1755.8|1755.4|1699
1624607980000|2021-06-25 07:59:40||1755.4||1755.4||1755.4||1755.4|0
1624607990000|2021-06-25 07:59:50|1755.8|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|385
1624608000000|2021-06-25 08:00:00|1756.2|1755.8|1756.4|1756|1756.4|1756.2|1756.2|1755.8|943
1624608010000|2021-06-25 08:00:10||1756.2||1756.2||1756.2||1756.2|115
1624608020000|2021-06-25 08:00:20|1756.6|1756.4|1756.2|1755.8|1757|1756.6|1756|1755.8|5469
1624608030000|2021-06-25 08:00:30||1756||1755.8||1756||1755.8|0
1624608040000|2021-06-25 08:00:40||1755.6||1755.6||1755.6||1755.6|0
1624608050000|2021-06-25 08:00:50|1756|1755.4|1755.4|1755|1756|1755.4|1755.4|1755|4443
1624608060000|2021-06-25 08:01:00|1755.2|1755.2|1755.4|1755.2|1755.4|1755.2|1755.2|1754.8|1352
1624608080000|2021-06-25 08:01:20|1755.2|1755|1755.2|1754.8|1755.2|1755|1755.2|1754.8|746
1624608090000|2021-06-25 08:01:30|1755|1754.6|1755.4|1755.2|1755.6|1755.4|1754.8|1754.4|5322
1624608100000|2021-06-25 08:01:40||1755||1755||1755||1755|999
1624608110000|2021-06-25 08:01:50|1755.6|1755.2|1755.8|1755.4|1756.4|1755.8|1755.6|1755|9395
1624608120000|2021-06-25 08:02:00|1755.6|1755.2|1755.8|1755.2|1755.8|1755.2|1755.6|1755.2|1471
1624608130000|2021-06-25 08:02:10||1755.4||1755.4||1755.6||1755.4|200
1624608150000|2021-06-25 08:02:30|1755.6|1755.6|1755.6|1755.2|1755.6|1755.6|1755.6|1755.2|214
1624608160000|2021-06-25 08:02:40|1755.4|1755|1755.8|1755.4|1755.8|1755.6|1755.2|1755|2834
1624608170000|2021-06-25 08:02:50|1755.6|1755.2|1755.8|1755.6|1755.8|1755.6|1755.6|1755.2|798
1624608180000|2021-06-25 08:03:00|1755.6|1755.4|1755.8|1755.2|1755.8|1755.4|1755.4|1755|1372
1624608200000|2021-06-25 08:03:20|1755.6||1755.6||1755.6||1755.6||0
1624608210000|2021-06-25 08:03:30|1755.4|1755|1754.8|1754.4|1755.4|1755|1754.4|1754|8525
1624608220000|2021-06-25 08:03:40||1754.2||1754.2||1754.2||1754.2|0
1624608230000|2021-06-25 08:03:50|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|611
1624608240000|2021-06-25 08:04:00|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|894
1624608250000|2021-06-25 08:04:10|1754.8|1754.4|1756.6|1756.4|1756.6|1756.4|1754.8|1754.4|20772
1624608260000|2021-06-25 08:04:20|1756.8|1756.6|1757.6|1757.2|1757.6|1757.2|1756.8|1756.6|6985
1624608270000|2021-06-25 08:04:30|1757.8|1757.4|1757.2|1757|1758|1757.6|1756.8|1756.6|6299
1624608280000|2021-06-25 08:04:40|1757|1756.8|1756.6|1756.4|1757|1756.8|1756.6|1756.4|2104
1624608290000|2021-06-25 08:04:50|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.4|1756|513
1624608300000|2021-06-25 08:05:00|1756.6|1756.2|1757|1756.8|1757.2|1756.8|1756.6|1756.2|3982
1624608310000|2021-06-25 08:05:10|1757.2|1757|1756.8|1756.4|1757.2|1757|1756.8|1756.4|2466
1624608320000|2021-06-25 08:05:20|1756.6||1756.8||1756.8||1756.6||0
1624608330000|2021-06-25 08:05:30|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756|1755.8|5466
1624608340000|2021-06-25 08:05:40|1756.2|1756.2|1756.6|1756.2|1756.8|1756.4|1756.2|1756.2|4867
1624608350000|2021-06-25 08:05:50||1756.4||1756.4||1756.4||1756.4|0
1624608360000|2021-06-25 08:06:00|1756.4|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756.2|350
1624608380000|2021-06-25 08:06:20|1756.8|1756.4|1756.6|1756.4|1756.8|1756.4|1756.6|1756.4|1134
1624608390000|2021-06-25 08:06:30|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.2|1756|4643
1624608400000|2021-06-25 08:06:40|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|0
1624608410000|2021-06-25 08:06:50|1756.4|1756|1756.2|1755.8|1756.4|1756|1756.2|1755.8|2977
1624608420000|2021-06-25 08:07:00|1756|1755.6|1756.2|1755.8|1756.2|1755.8|1756|1755.6|803
1624608440000|2021-06-25 08:07:20||1756||1756||1756||1755.8|833
1624608450000|2021-06-25 08:07:30|1756|1755.8|1756.4|1756|1756.4|1756|1756|1755.6|4775
1624608460000|2021-06-25 08:07:40|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.8|699
1624608470000|2021-06-25 08:07:50|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|1469
1624608480000|2021-06-25 08:08:00|1756.4||1756.4||1756.6||1756.4||1372
1624608490000|2021-06-25 08:08:10|1756.2|1756|1756.8|1756.4|1756.8|1756.6|1756.2|1756|1293
1624608500000|2021-06-25 08:08:20|||||||||2500
1624608510000|2021-06-25 08:08:30|||||||||20
1624608520000|2021-06-25 08:08:40|1756.6|1756.6|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|2135
1624608540000|2021-06-25 08:09:00|1757|1756.6|1756.8|1756.6|1757|1756.6|1756.8|1756.6|1193
1624608550000|2021-06-25 08:09:10|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|0
1624608560000|2021-06-25 08:09:20|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|946
1624608570000|2021-06-25 08:09:30|1757|1756.8|1757|1756.6|1757.4|1757|1757|1756.6|3731
1624608580000|2021-06-25 08:09:40|1757.2|1756.8|1757.6|1757.4|1757.6|1757.4|1757.2|1756.8|2911
1624608590000|2021-06-25 08:09:50|1757.8|1757.6|1758.2|1758|1758.2|1758|1757.8|1757.4|2530
1624608600000|2021-06-25 08:10:00|1758.4|1757.8|1758.4|1758.2|1758.4|1758.2|1758.4|1757.8|739
1624608610000|2021-06-25 08:10:10|1758.2|1758|1758.4|1758.2|1758.8|1758.4|1758.2|1758|10792
1624608620000|2021-06-25 08:10:20|1758.2|1758|1758|1757.6|1758.2|1758.2|1757.8|1757.6|5095
1624608630000|2021-06-25 08:10:30|1757.8|1757.4|1757.8|1757.4|1757.8|1757.4|1757.8|1757.4|0
1624608640000|2021-06-25 08:10:40|1757.6|1757.2|1757.4|1757|1757.6|1757.2|1757.2|1757|572
1624608650000|2021-06-25 08:10:50|1757.2|1756.8|1757.4|1757|1757.4|1757|1757.2|1756.8|611
1624608660000|2021-06-25 08:11:00||1757.2||1757||1757.2||1757|0
1624608680000|2021-06-25 08:11:20|1757.6|1757.2|1757.8|1757.4|1758|1757.6|1757.6|1757.2|2577
1624608690000|2021-06-25 08:11:30|1758|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|0
1624608720000|2021-06-25 08:12:00|1757.8|1757.4|1757.6|1757.4|1757.8|1757.4|1757.6|1757.4|431
1624608730000|2021-06-25 08:12:10|1757.8||1757.8||1757.8||1757.8||0
1624608740000|2021-06-25 08:12:20||1757.6||1757.4||1757.6||1757.4|200
1624608750000|2021-06-25 08:12:30|1757.6|1757.6|1757.6|1757.4|1757.6|1757.6|1757.6|1757.2|471
1624608760000|2021-06-25 08:12:40|1757.8|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.6|2328
1624608770000|2021-06-25 08:12:50|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|1485
1624608780000|2021-06-25 08:13:00|1758.6|1758.2|1758.8|1758.6|1758.8|1758.6|1758.6|1758.2|521
1624608790000|2021-06-25 08:13:10|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|1782
1624608800000|2021-06-25 08:13:20|1759|1758.8|1758.6|1758.2|1759|1758.8|1758.6|1758.2|6048
1624608810000|2021-06-25 08:13:30|1758.4|1758.4|1758.8|1758.4|1758.8|1758.6|1758.4|1758.2|2159
1624608820000|2021-06-25 08:13:40|1758.6||1758.6||1758.6||1758.6||0
1624608830000|2021-06-25 08:13:50|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|200
1624608850000|2021-06-25 08:14:10|1758.6|1758|1758.8|1758.4|1758.8|1758.4|1758.6|1758|984
1624608860000|2021-06-25 08:14:20|1758.6|1758.2|1758.4|1758.2|1758.6|1758.2|1758.4|1758.2|363
1624608870000|2021-06-25 08:14:30|1758.6|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.4|520
1624608880000|2021-06-25 08:14:40|1759|1758.6|1759|1758.8|1759|1758.8|1759|1758.6|100
1624608900000|2021-06-25 08:15:00|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.8|1758.6|575
1624608910000|2021-06-25 08:15:10|1758.8|1758.6|1758.8|1758.6|1759|1758.6|1758.8|1758.6|77
1624608920000|2021-06-25 08:15:20|1759|1758.4|1758.8|1758.4|1759.4|1759.2|1758.8|1758.4|19592
1624608930000|2021-06-25 08:15:30||1758.6||1758.4||1758.6||1758.4|0
1624608940000|2021-06-25 08:15:40|1758.6||1758.8||1758.8||1758.6||802
1624608960000|2021-06-25 08:16:00|1758.6|1758.2|1758.4|1758.2|1758.6|1758.4|1758.2|1758|8620
1624608970000|2021-06-25 08:16:10|1758.2|1758|1758.2|1758|1758.2|1758|1758.2|1758|0
1624608980000|2021-06-25 08:16:20|1758.4|1757.8|1758.4|1758|1758.4|1758|1758.4|1757.8|1238
1624609000000|2021-06-25 08:16:40|1758.6|1758.2|1758.8|1758.6|1759|1758.6|1758.6|1758.2|496
1624609010000|2021-06-25 08:16:50|1759|1758.8|1759.6|1759.2|1759.6|1759.2|1759|1758.8|4116
1624609020000|2021-06-25 08:17:00|1759.4|1759|1759.4|1759|1759.4|1759|1759.2|1759|400
1624609030000|2021-06-25 08:17:10||1759.2||1759.2||1759.2||1759.2|0
1624609040000|2021-06-25 08:17:20|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|1148
1624609050000|2021-06-25 08:17:30|1759.6|1759.4|1759.8|1759.6|1760|1759.6|1759.6|1759.4|4470
1624609060000|2021-06-25 08:17:40|1760|1759.4|1759.6|1759.4|1760|1759.4|1759.6|1759.4|887
1624609070000|2021-06-25 08:17:50|1759.4|1759.2|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|778
1624609080000|2021-06-25 08:18:00|1759.4|1759.4|1759.8|1759.4|1759.8|1759.6|1759.4|1759.4|4262
1624609090000|2021-06-25 08:18:10|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.8|1759.4|1399
1624609100000|2021-06-25 08:18:20|1759.6||1759.8||1759.8||1759.6||750
1624609110000|2021-06-25 08:18:30|1759.6|1759.2|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|1547
1624609120000|2021-06-25 08:18:40|1759.4|1759.2|1759.4|1759|1759.4|1759.2|1759|1758.6|3674
1624609130000|2021-06-25 08:18:50|1759.2||1759.4||1759.4||1759.2||0
1624609140000|2021-06-25 08:19:00|1759.2||1759.4||1759.4||1759.2||1112
1624609150000|2021-06-25 08:19:10|1759.6|1759.2|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|711
1624609160000|2021-06-25 08:19:20|1759.4|1759.2|1760|1759.8|1760|1759.8|1759.2|1758.8|11569
1624609170000|2021-06-25 08:19:30|1759.8|1759.6|1759.4|1759|1759.8|1759.8|1759.4|1759|39360
1624609180000|2021-06-25 08:19:40|1759.6|1759.2|1759.4|1759|1759.6|1759.4|1759.4|1759|5689
1624609190000|2021-06-25 08:19:50|1759.2|1758.8|1759.2|1759|1759.2|1759|1758.6|1758.2|24909
1624609200000|2021-06-25 08:20:00|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|400
1624609210000|2021-06-25 08:20:10|1759.6|1759.2|1759.4|1759|1759.6|1759.4|1759.2|1759|4182
1624609220000|2021-06-25 08:20:20|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1759|738
1624609230000|2021-06-25 08:20:30|1759.2||1759.4||1759.4||1759.2||870
1624609240000|2021-06-25 08:20:40|1759.2||1759.4||1759.4||1759.2||6
1624609250000|2021-06-25 08:20:50|1759.2|1759.2|1759.2|1758.8|1759.2|1759.2|1759.2|1758.8|656
1624609260000|2021-06-25 08:21:00||1759||1759||1759||1758.8|0
1624609270000|2021-06-25 08:21:10|1759.4||1759.2||1759.4||1759.2||2060
1624609280000|2021-06-25 08:21:20|1759.4||1759.2||1759.4||1759.2||0
1624609290000|2021-06-25 08:21:30|1759|1758.8|1758.6|1758.2|1759.2|1759|1758.4|1758.2|4665
1624609300000|2021-06-25 08:21:40|1758.4|1758|1758.2|1757.8|1758.4|1758.2|1758.2|1757.8|400
1624609310000|2021-06-25 08:21:50|1758.4|1758|1759.6|1759.2|1759.8|1759.6|1758.2|1758|19242
1624609320000|2021-06-25 08:22:00|1759.4|1759.4|1759.6|1759.4|1759.6|1759.4|1759.4|1759.4|800
1624609330000|2021-06-25 08:22:10|1759|1758.8|1759.6|1759.2|1759.6|1759.4|1759|1758.8|27961
1624609340000|2021-06-25 08:22:20|1759.4|1759.4|1758.4|1758.2|1759.4|1759.4|1758.4|1758.2|4441
1624609350000|2021-06-25 08:22:30|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.2|1426
1624609360000|2021-06-25 08:22:40|1759|1758.8|1759.6|1759.4|1759.6|1759.4|1758.8|1758.6|22006
1624609370000|2021-06-25 08:22:50|1759.8|1759.6|1759.8|1759.2|1759.8|1759.6|1759.6|1759.2|3676
1624609380000|2021-06-25 08:23:00|1759.6|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.4|120
1624609390000|2021-06-25 08:23:10|1759.4|1759.2|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|1091
1624609400000|2021-06-25 08:23:20|1759.8|1759.4|1759.6|1759.2|1759.8|1759.6|1759.6|1759.2|3738
1624609410000|2021-06-25 08:23:30|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|4098
1624609420000|2021-06-25 08:23:40||1759.2||1759.4||1759.4||1759.2|399
1624609440000|2021-06-25 08:24:00|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759.2|1527
1624609450000|2021-06-25 08:24:10|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|400
1624609460000|2021-06-25 08:24:20|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.2|1759|4059
1624609470000|2021-06-25 08:24:30|1759.8|1759.4|1759.6|1759.4|1759.8|1759.4|1759.6|1759.4|520
1624609500000|2021-06-25 08:25:00|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|9
1624609510000|2021-06-25 08:25:10|1759.6|1759.4|1759.6|1759.4|1760|1759.6|1759.6|1759.2|37677
1624609520000|2021-06-25 08:25:20||1759.2||1759.2||1759.2||1759.2|1061
1624609550000|2021-06-25 08:25:50|1759.4|1759.4|1759.4|1759.2|1759.4|1759.4|1759.2|1759|4440
1624609560000|2021-06-25 08:26:00||1759||1759||1759||1759|949
1624609570000|2021-06-25 08:26:10|1759.2||1759.4||1759.4||1759.2||1000
1624609580000|2021-06-25 08:26:20||1759.2||1759.2||1759.2||1759.2|0
1624609590000|2021-06-25 08:26:30|1759.6||1759.6||1759.6||1759.6||941
1624609600000|2021-06-25 08:26:40|1759.8|1759.4|1760|1759.8|1760|1759.8|1759.8|1759.4|3744
1624609610000|2021-06-25 08:26:50|1759.8|1759.6|1759.8|1759.2|1759.8|1759.6|1759.8|1759.2|2349
1624609620000|2021-06-25 08:27:00|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|1540
1624609630000|2021-06-25 08:27:10|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|39
1624609640000|2021-06-25 08:27:20|1759.8||1759.8||1759.8||1759.6||2508
1624609650000|2021-06-25 08:27:30|1759.6|1759.2|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|1063
1624609660000|2021-06-25 08:27:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|138
1624609670000|2021-06-25 08:27:50|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.6|1759.2|3970
1624609680000|2021-06-25 08:28:00|1759.8|1759.4|1760|1759.8|1760|1759.8|1759.8|1759.4|3269
1624609690000|2021-06-25 08:28:10|1760.2|1760|1760.2|1759.6|1760.8|1760.4|1760.2|1759.6|41711
1624609700000|2021-06-25 08:28:20||1759.8||1759.8||1759.8||1759.8|0
1624609710000|2021-06-25 08:28:30|1760|1760|1759.8|1759.2|1760|1760|1759.8|1759.2|3637
1624609720000|2021-06-25 08:28:40|1759.6|1759|1759.4|1758.8|1759.6|1759|1759.4|1758.8|0
1624609730000|2021-06-25 08:28:50|1759.2|1758.6|1758.8|1758.6|1759.4|1758.8|1758.8|1758.6|1199
1624609740000|2021-06-25 08:29:00|1759||1759||1759||1759||206
1624609750000|2021-06-25 08:29:10||1758.8||1758.8||1758.8||1758.8|0
1624609770000|2021-06-25 08:29:30|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|202
1624609780000|2021-06-25 08:29:40|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.6|660
1624609800000|2021-06-25 08:30:00|1759|1758.4|1759|1758.8|1759|1758.8|1759|1758.4|0
1624609820000|2021-06-25 08:30:20|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|1327
1624609830000|2021-06-25 08:30:30|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|0
1624609840000|2021-06-25 08:30:40|1759||1759||1759||1759||0
1624609850000|2021-06-25 08:30:50|1758.8|1758.6|1758.8|1758.6|1758.8|1758.8|1758.6|1758.4|6693
1624609860000|2021-06-25 08:31:00|1759|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|4988
1624609880000|2021-06-25 08:31:20|1758.8|1758.4|1758.8|1758.6|1758.8|1758.6|1758.8|1758.4|561
1624609890000|2021-06-25 08:31:30|||||||||129
1624609900000|2021-06-25 08:31:40|1759||1759||1759||1759||0
1624609910000|2021-06-25 08:31:50||1758.8||1758.8||1758.8||1758.8|950
1624609920000|2021-06-25 08:32:00||1758.6||1758.6||1758.6||1758.6|0
1624609930000|2021-06-25 08:32:10||1758.8||1758.8||1758.8||1758.8|1080
1624609940000|2021-06-25 08:32:20||1758.6||1758.6||1758.6||1758.6|392
1624609960000|2021-06-25 08:32:40|1758.8|1758.8|1759.4|1758.8|1759.4|1758.8|1758.8|1758.8|3503
1624609970000|2021-06-25 08:32:50|1759.6||1759.2||1759.6||1759.2||0
1624609980000|2021-06-25 08:33:00|1759|1759|1759.4|1759.2|1759.4|1759.2|1759|1759|718
1624609990000|2021-06-25 08:33:10|1759.6||1759.8||1759.8||1759.6||0
1624610010000|2021-06-25 08:33:30|1759.6||1759.6||1759.6||1759.4||1000
1624610020000|2021-06-25 08:33:40|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759.4|1759|599
1624610030000|2021-06-25 08:33:50|1759.6|1759|1759.6|1759.2|1759.6|1759.2|1759.6|1759|520
1624610040000|2021-06-25 08:34:00|1759.4|1759|1759.2|1759|1759.4|1759|1759.2|1759|1333
1624610050000|2021-06-25 08:34:10|1759.4||1759.4||1759.4||1759.4||0
1624610060000|2021-06-25 08:34:20|1759.2|1758.8|1759.6|1759.2|1759.6|1759.2|1759.2|1758.8|1754
1624610070000|2021-06-25 08:34:30|1759.4||1759.4||1759.4||1759.4||0
1624610080000|2021-06-25 08:34:40|1759.2|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|1500
1624610090000|2021-06-25 08:34:50||1758.8||1759||1759||1758.8|3461
1624610100000|2021-06-25 08:35:00|||||||||121
1624610120000|2021-06-25 08:35:20|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1759.2|1758.6|754
1624610160000|2021-06-25 08:36:00|1759||1759.2||1759.2||1759||269
1624610170000|2021-06-25 08:36:10|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1069
1624610180000|2021-06-25 08:36:20|1759.2|1759|1759.2|1759|1759.4|1759|1759|1758.8|7494
1624610190000|2021-06-25 08:36:30||1758.8||1758.8||1758.8||1758.8|397
1624610200000|2021-06-25 08:36:40|1758.8|1758.6|1759.2|1758.8|1759.2|1758.8|1758.8|1758.6|969
1624610210000|2021-06-25 08:36:50|||||||||139
1624610220000|2021-06-25 08:37:00|||||||||100
1624610240000|2021-06-25 08:37:20|1759.4|1759|1759.4|1759|1759.6|1759|1759.4|1759|0
1624610250000|2021-06-25 08:37:30|1759.2|1758.8|1759.4|1759|1759.4|1759|1759.2|1758.8|1295
1624610260000|2021-06-25 08:37:40|1759.6||1759.6||1759.6||1759.6||611
1624610270000|2021-06-25 08:37:50|1759.4||1759.4||1759.4||1759.4||0
1624610280000|2021-06-25 08:38:00|1759.2|1759.2|1760|1759.6|1760|1759.6|1759.2|1759.2|7337
1624610290000|2021-06-25 08:38:10|1760.2|1759.8|1760.2|1759.8|1760.4|1760|1759.8|1759.6|14106
1624610300000|2021-06-25 08:38:20|1760.4|1760|1760.2|1759.8|1760.4|1760|1760.2|1759.8|991
1624610310000|2021-06-25 08:38:30|1760.4|1760|1760.4|1760|1760.4|1760|1760.4|1760|0
1624610320000|2021-06-25 08:38:40|1760.2|1759.8|1760.2|1759.8|1760.2|1760|1760.2|1759.8|400
1624610330000|2021-06-25 08:38:50|1760|1759.6|1760|1759.6|1760|1759.8|1760|1759.6|1471
1624610340000|2021-06-25 08:39:00|1759.8|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|211
1624610350000|2021-06-25 08:39:10|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|1759.4|1759.2|153
1624610360000|2021-06-25 08:39:20||1759||1759||1759||1759|393
1624610370000|2021-06-25 08:39:30|||||||||600
1624610380000|2021-06-25 08:39:40|1759.8|1759.2|1760|1759.8|1760|1759.8|1759.8|1759.2|4567
1624610390000|2021-06-25 08:39:50|||||||||3480
1624610400000|2021-06-25 08:40:00|1760.4|1759.6|1760.4|1760.2|1760.6|1760.4|1760.2|1759.6|7604
1624610410000|2021-06-25 08:40:10|1760.6|1760.4|1760.6|1760.2|1760.6|1760.4|1760.6|1760.2|780
1624610420000|2021-06-25 08:40:20|1760.2|1760.4|1760.2|1759.8|1760.2|1760.4|1760.2|1759.8|1676
1624610430000|2021-06-25 08:40:30|1760.4|1760|1760.4|1760|1760.4|1760.2|1760.2|1760|979
1624610440000|2021-06-25 08:40:40||1760.2||1760.2||1760.2||1760.2|556
1624610450000|2021-06-25 08:40:50|1760.2|1760|1760.2|1759.8|1760.2|1760|1760.2|1759.8|1136
1624610460000|2021-06-25 08:41:00|1760|1759.6|1760|1759.8|1760.2|1760|1760|1759.6|2272
1624610470000|2021-06-25 08:41:10|1759.8|1759.6|1760|1759.8|1760.2|1759.8|1759.8|1759.4|3035
1624610480000|2021-06-25 08:41:20||1759.6||1759.6||1759.6||1759.6|400
1624610500000|2021-06-25 08:41:40||1759.8||1759.8||1759.8||1759.8|2312
1624610540000|2021-06-25 08:42:20|1759.8|1759.6|1759.8|1759.4|1759.8|1759.6|1759.8|1759.4|859
1624610550000|2021-06-25 08:42:30|1760.2|1759.6|1760|1759.6|1760.2|1759.8|1760|1759.6|5311
1624610560000|2021-06-25 08:42:40|1760.2|1759.8|1760|1759.8|1760.4|1760.2|1759.8|1759.4|7349
1624610570000|2021-06-25 08:42:50|1759.8|1759.6|1759.8|1759.4|1760.2|1760|1759.8|1759.4|3496
1624610580000|2021-06-25 08:43:00|1759.6|1759.2|1759.4|1759|1759.6|1759.4|1759.4|1759|660
1624610590000|2021-06-25 08:43:10|1759.2|1758.8|1759.2|1759|1759.2|1759|1759.2|1758.8|0
1624610600000|2021-06-25 08:43:20||1758.8||1758.8||1759||1758.8|0
1624610610000|2021-06-25 08:43:30|1759.4|1759|1759.4|1759|1759.6|1759.4|1759.2|1759|3544
1624610620000|2021-06-25 08:43:40|1759.2||1759.4||1759.4||1759.2||0
1624610630000|2021-06-25 08:43:50||1759.2||1759||1759.2||1759|0
1624610640000|2021-06-25 08:44:00|1759.2|1759.2|1759.2|1758.8|1759.4|1759.2|1759|1758.8|2243
1624610650000|2021-06-25 08:44:10|1759.4|1759|1759.4|1759|1759.4|1759.2|1759.4|1759|217
1624610660000|2021-06-25 08:44:20|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|0
1624610670000|2021-06-25 08:44:30||1759||1758.8||1759||1758.6|95
1624610680000|2021-06-25 08:44:40|1758.6|1758.6|1759.2|1759|1759.2|1759|1758.6|1758.4|4126
1624610690000|2021-06-25 08:44:50|1759|1758.8|1758.8|1758.4|1759|1759|1758.8|1758.4|2885
1624610700000|2021-06-25 08:45:00|1758.6|1758.2|1758.8|1758.4|1759|1758.6|1758.4|1757.8|5797
1624610710000|2021-06-25 08:45:10|1758.6|1758.6|1758|1757.6|1758.6|1758.6|1758|1757.6|3952
1624610720000|2021-06-25 08:45:20||1757.4||1757.6||1757.6||1757.4|1065
1624610740000|2021-06-25 08:45:40|1757.8|1757.4|1757.6|1757.4|1757.8|1757.4|1757.6|1757.4|53
1624610750000|2021-06-25 08:45:50|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1757|1756.8|4054
1624610760000|2021-06-25 08:46:00|||||||||200
1624610780000|2021-06-25 08:46:20|1757.6|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|1603
1624610800000|2021-06-25 08:46:40|1757.8|1757.6|1758.4|1757.8|1758.4|1757.8|1757.8|1757.6|3839
1624610810000|2021-06-25 08:46:50||1758||1758||1758||1758|0
1624610820000|2021-06-25 08:47:00|||||||||100
1624610830000|2021-06-25 08:47:10|1758.6|1758.4|1758.4|1758|1758.6|1758.4|1758.4|1758|5568
1624610850000|2021-06-25 08:47:30|||||||||500
1624610860000|2021-06-25 08:47:40|1758.6|1758.4|1758.2|1758|1758.6|1758.4|1758.2|1757.8|5596
1624610870000|2021-06-25 08:47:50||1757.8||1757.8||1757.8||1757.8|400
1624610880000|2021-06-25 08:48:00|1758.4|1757.6|1758.4|1758|1758.4|1758|1758.4|1757.6|2749
1624610890000|2021-06-25 08:48:10||1757.8||1758||1758||1757.8|0
1624610900000|2021-06-25 08:48:20|1758.2|1757.8|1758.2|1757.8|1758.2|1757.8|1758.2|1757.8|0
1624610920000|2021-06-25 08:48:40|||||||||85
1624610940000|2021-06-25 08:49:00|1758|1757.6|1757.4|1757.2|1758|1757.6|1757.4|1757|10396
1624610950000|2021-06-25 08:49:10||1757||1757||1757||1757|1635
1624610960000|2021-06-25 08:49:20|1757.6|1757.2|1758|1757.8|1758|1757.8|1757.4|1757.2|4940
1624610970000|2021-06-25 08:49:30|1757.8|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|1264
1624610980000|2021-06-25 08:49:40|||||||||200
1624611000000|2021-06-25 08:50:00||1757.8||1757.8||1757.8||1757.8|0
1624611010000|2021-06-25 08:50:10||1757.6||1757.6||1757.6||1757.6|898
1624611020000|2021-06-25 08:50:20|1757.8|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.2|10954
1624611030000|2021-06-25 08:50:30|1758.2|1758|1758.2|1758|1758.4|1758|1758.2|1758|2385
1624611050000|2021-06-25 08:50:50|||||||||237
1624611060000|2021-06-25 08:51:00|1758|1757.8|1757.8|1757.6|1758.2|1757.8|1757.8|1757.4|13862
1624611070000|2021-06-25 08:51:10|1758|1757.4|1757|1756.6|1758.2|1758|1757|1756.6|23548
1624611080000|2021-06-25 08:51:20||1756.8||1756.8||1756.8||1756.8|0
1624611090000|2021-06-25 08:51:30|1757.2|1757|1757.6|1757.2|1758.2|1757.8|1757|1756.8|31255
1624611100000|2021-06-25 08:51:40|1757.4|1757|1757.2|1756.6|1757.4|1757|1757.2|1756.6|203
1624611110000|2021-06-25 08:51:50|1757|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.6|0
1624611120000|2021-06-25 08:52:00|1757|1757|1757.2|1756.8|1757.2|1757|1757|1756.8|3674
1624611150000|2021-06-25 08:52:30||1757||1757||1757||1757|0
1624611160000|2021-06-25 08:52:40|1757|1756.8|1757|1756.8|1757|1757|1756.8|1756.6|3574
1624611170000|2021-06-25 08:52:50|1757.2|1756.6|1757|1756.8|1757.2|1756.8|1756.8|1756.6|4055
1624611180000|2021-06-25 08:53:00||1756.6||1756.8||1756.8||1756.6|0
1624611190000|2021-06-25 08:53:10|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|2154
1624611200000|2021-06-25 08:53:20|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|4233
1624611210000|2021-06-25 08:53:30|1756.8|1756.6|1757.2|1757|1757.2|1757|1756.8|1756.6|7067
1624611220000|2021-06-25 08:53:40|1757|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.8|3000
1624611270000|2021-06-25 08:54:30|||||||||256
1624611290000|2021-06-25 08:54:50|1757||1757||1757||1757||0
1624611300000|2021-06-25 08:55:00|1756.8|1756.6|1757.2|1757|1757.2|1757|1756.8|1756.6|7785
1624611310000|2021-06-25 08:55:10|1757|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.8|435
1624611330000|2021-06-25 08:55:30|1757||1757||1757||1757||0
1624611340000|2021-06-25 08:55:40|1756.8|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|3150
1624611350000|2021-06-25 08:55:50|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756|1189
1624611360000|2021-06-25 08:56:00|||||||||1166
1624611370000|2021-06-25 08:56:10|1756.6|1756.4|1757|1756.6|1757|1756.8|1756.6|1756.4|2825
1624611380000|2021-06-25 08:56:20|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|0
1624611390000|2021-06-25 08:56:30|1756.6|1756.6|1757|1756.6|1757|1756.6|1756.6|1756.6|299
1624611400000|2021-06-25 08:56:40|1756.8|1756.8|1757.6|1757.2|1757.8|1757.6|1756.8|1756.8|8120
1624611410000|2021-06-25 08:56:50|1757.4|1757|1757.4|1757|1757.6|1757|1757.4|1757|3589
1624611420000|2021-06-25 08:57:00|1757.2|1756.8|1757.6|1757.2|1757.6|1757.2|1757|1756.8|628
1624611430000|2021-06-25 08:57:10|1757.4|1757|1757.2|1757|1757.4|1757|1757.2|1757|699
1624611440000|2021-06-25 08:57:20|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757.2|1252
1624611450000|2021-06-25 08:57:30|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|2002
1624611460000|2021-06-25 08:57:40|1758.2|1757.6|1757.6|1757.4|1758.2|1757.8|1757.6|1757.4|17280
1624611470000|2021-06-25 08:57:50|1757.4|1757.2|1757.2|1757|1757.4|1757.2|1757|1756.8|3721
1624611480000|2021-06-25 08:58:00|1757.4||1757.4||1757.4||1757.4||0
1624611520000|2021-06-25 08:58:40|1757.6|1757.2|1757.6|1757.4|1757.6|1757.4|1757.6|1757.2|669
1624611530000|2021-06-25 08:58:50|1757.8|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|59
1624611540000|2021-06-25 08:59:00|1757.8|1757.4|1757.8|1757.6|1757.8|1757.6|1757.8|1757.4|1352
1624611560000|2021-06-25 08:59:20|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|979
1624611570000|2021-06-25 08:59:30|1757.4|1757.2|1757.2|1756.8|1757.4|1757.4|1757|1756.8|2482
1624611580000|2021-06-25 08:59:40|1757|1756.6|1757|1756.8|1757|1756.8|1757|1756.6|2081
1624611600000|2021-06-25 09:00:00|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1753
1624611630000|2021-06-25 09:00:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|2300
1624611640000|2021-06-25 09:00:40|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|6121
1624611660000|2021-06-25 09:01:00|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1995
1624611670000|2021-06-25 09:01:10|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|96
1624611680000|2021-06-25 09:01:20|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1650
1624611710000|2021-06-25 09:01:50|||||||||12
1624611720000|2021-06-25 09:02:00|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1274
1624611730000|2021-06-25 09:02:10|||||||||5
1624611750000|2021-06-25 09:02:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|4644
1624611770000|2021-06-25 09:02:50|||||||||3756
1624611780000|2021-06-25 09:03:00||1756.6||1756.6||1756.6||1756.6|0
1624611790000|2021-06-25 09:03:10|1756.8|1756.8|1756.6|1756.4|1756.8|1756.8|1756.6|1756.4|757
1624611800000|2021-06-25 09:03:20|1756.4|1756.2|1756.8|1756.6|1756.8|1756.6|1756.4|1756.2|6410
1624611810000|2021-06-25 09:03:30|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.4|1756.2|6711
1624611820000|2021-06-25 09:03:40||1756.4||1756.4||1756.4||1756.4|0
1624611830000|2021-06-25 09:03:50|1756.6|1756.6|1756.6|1756.4|1756.6|1756.6|1756.6|1756.2|705
1624611840000|2021-06-25 09:04:00|1756.4|1756.2|1756.8|1756.4|1756.8|1756.6|1756.4|1756.2|2742
1624611850000|2021-06-25 09:04:10|1756.6|1756.2|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|4332
1624611860000|2021-06-25 09:04:20|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|597
1624611870000|2021-06-25 09:04:30|||||||||20
1624611880000|2021-06-25 09:04:40|||||||||350
1624611890000|2021-06-25 09:04:50|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|7805
1624611900000|2021-06-25 09:05:00|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|28289
1624611910000|2021-06-25 09:05:10|1756.8|1756.2|1756.8|1756.4|1756.8|1756.6|1756.8|1756.2|6005
1624611920000|2021-06-25 09:05:20|1756.4|1756.2|1756.6|1756.4|1756.8|1756.6|1756.4|1756.2|10285
1624611940000|2021-06-25 09:05:40|||||||||661
1624611960000|2021-06-25 09:06:00|||||||||599
1624611970000|2021-06-25 09:06:10|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1548
1624612000000|2021-06-25 09:06:40||1756.4||1756.4||1756.4||1756.4|1206
1624612010000|2021-06-25 09:06:50|1756.6||1756.6||1756.6||1756.6||60
1624612020000|2021-06-25 09:07:00|1756.4|1756.2|1756.8|1756.6|1756.8|1756.6|1756.4|1756.2|4571
1624612030000|2021-06-25 09:07:10|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|0
1624612040000|2021-06-25 09:07:20|1756.8|1756.6|1756.6|1756.4|1757|1756.8|1756.6|1756.4|5185
1624612070000|2021-06-25 09:07:50|1756.8|1756.2|1756.8|1756.6|1756.8|1756.6|1756.4|1756.2|6506
1624612080000|2021-06-25 09:08:00|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|5130
1624612090000|2021-06-25 09:08:10|||||||||600
1624612100000|2021-06-25 09:08:20|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|1852
1624612110000|2021-06-25 09:08:30||1756.6||1756.6||1756.6||1756.6|0
1624612120000|2021-06-25 09:08:40|1756.8|1756.4|1757|1756.8|1757|1756.8|1756.6|1756.2|23830
1624612130000|2021-06-25 09:08:50|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.6|6210
1624612140000|2021-06-25 09:09:00|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1150
1624612150000|2021-06-25 09:09:10|1757|1756.4|1756.8|1756.4|1757|1756.8|1756.8|1756.4|993
1624612160000|2021-06-25 09:09:20|1756.6|1756.2|1756.8|1756.6|1756.8|1756.6|1756.4|1756|4696
1624612170000|2021-06-25 09:09:30|||||||||179
1624612180000|2021-06-25 09:09:40|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.2|6565
1624612200000|2021-06-25 09:10:00|||||||||80
1624612210000|2021-06-25 09:10:10|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|6842
1624612230000|2021-06-25 09:10:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|3919
1624612240000|2021-06-25 09:10:40|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.6|1756.4|1693
1624612250000|2021-06-25 09:10:50|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|0
1624612260000|2021-06-25 09:11:00|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|53
1624612270000|2021-06-25 09:11:10|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.6|1756.2|3574
1624612280000|2021-06-25 09:11:20|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1150
1624612290000|2021-06-25 09:11:30|1756.2|1756|1755.8|1755.4|1756.2|1756|1755.8|1755.4|4159
1624612300000|2021-06-25 09:11:40|1756|1755.6|1755.4|1755|1756.2|1755.8|1755.4|1755|9481
1624612310000|2021-06-25 09:11:50|1755.2|1754.8|1755.2|1755|1755.2|1755|1755|1754.6|7996
1624612320000|2021-06-25 09:12:00|1755|1754.6|1754.4|1754.2|1755|1754.8|1754.4|1754.2|20947
1624612350000|2021-06-25 09:12:30|1754.6|1754.4|1755.6|1755.2|1755.6|1755.2|1754.4|1754.4|10398
1624612360000|2021-06-25 09:12:40|1755.4||1755.4||1755.4||1755.4||0
1624612370000|2021-06-25 09:12:50|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|2529
1624612380000|2021-06-25 09:13:00|1755.4|1755|1755.2|1754.8|1755.4|1755|1755.2|1754.8|602
1624612390000|2021-06-25 09:13:10||1754.6||1754.6||1754.6||1754.6|0
1624612400000|2021-06-25 09:13:20|1755|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.4|1830
1624612410000|2021-06-25 09:13:30|1754.8|1754.8|1755|1754.6|1755|1754.8|1754.8|1754.6|400
1624612420000|2021-06-25 09:13:40|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|2714
1624612430000|2021-06-25 09:13:50|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|0
1624612440000|2021-06-25 09:14:00|1754.4|1754|1754.4|1754|1754.6|1754.4|1754.2|1754|7085
1624612450000|2021-06-25 09:14:10|1754.2||1754.4||1754.4||1754.2||1122
1624612460000|2021-06-25 09:14:20|1754.2|1753.8|1754|1753.8|1754.4|1753.8|1754|1753.8|801
1624612480000|2021-06-25 09:14:40|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.2|1754|5370
1624612490000|2021-06-25 09:14:50|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|1198
1624612500000|2021-06-25 09:15:00|1754|1753.8|1754|1753.6|1754.2|1753.8|1753.6|1753.4|10309
1624612510000|2021-06-25 09:15:10|1753.8|1753.4|1752.8|1752.4|1753.8|1753.4|1752.8|1752.2|5777
1624612520000|2021-06-25 09:15:20|1752.6|1752.2|1752.2|1752|1752.6|1752.2|1752.2|1752|652
1624612530000|2021-06-25 09:15:30|1752|1751.8|1752.4|1752.2|1752.4|1752.2|1752|1751.8|10237
1624612540000|2021-06-25 09:15:40|1752.6|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|1335
1624612550000|2021-06-25 09:15:50|1753|1752.6|1753|1752.6|1753.2|1752.8|1753|1752.6|1329
1624612560000|2021-06-25 09:16:00|1752.8|1752.4|1752.8|1752.6|1752.8|1752.6|1752.8|1752.4|725
1624612570000|2021-06-25 09:16:10|1753||1753||1753||1753||0
1624612580000|2021-06-25 09:16:20|1752.8|1752.4|1752.4|1752|1752.8|1752.4|1752.4|1752|1373
1624612590000|2021-06-25 09:16:30|1752.6|1752.2|1752.8|1752.4|1752.8|1752.4|1752.6|1752.2|0
1624612600000|2021-06-25 09:16:40|1753|1752.6|1752.6|1752.4|1753|1752.8|1752.6|1752.4|1118
1624612610000|2021-06-25 09:16:50|1752.8|1752.6|1752.4|1751.8|1752.8|1752.6|1752.4|1751.8|6100
1624612620000|2021-06-25 09:17:00|1752.2|1751.6|1751.8|1751.4|1752.2|1751.8|1751.6|1751.2|0
1624612630000|2021-06-25 09:17:10|1752|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.6|1338
1624612640000|2021-06-25 09:17:20|1751.8|1751.8|1751.6|1751.2|1751.8|1751.8|1751.6|1751.2|5200
1624612650000|2021-06-25 09:17:30|1751.4|1751|1751.8|1751.6|1751.8|1751.6|1751.4|1751|400
1624612660000|2021-06-25 09:17:40|||||||||4185
1624612670000|2021-06-25 09:17:50|||||||||500
1624612700000|2021-06-25 09:18:20|1751.6|1751.4|1751.8|1751.6|1752|1751.6|1751.4|1751|6383
1624612710000|2021-06-25 09:18:30|1752||1752||1752||1751.8||4
1624612720000|2021-06-25 09:18:40|1751.8|1751.4|1751.6|1751.4|1752|1751.6|1751.6|1751.4|1970
1624612730000|2021-06-25 09:18:50|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.6|4362
1624612740000|2021-06-25 09:19:00|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.6|2272
1624612750000|2021-06-25 09:19:10|1751.8|1751.4|1752|1751.6|1752|1751.6|1751.6|1751.4|1178
1624612760000|2021-06-25 09:19:20|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.8|1751.4|2650
1624612780000|2021-06-25 09:19:40|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|539
1624612810000|2021-06-25 09:20:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|878
1624612830000|2021-06-25 09:20:30|1752||1752||1752||1752||2026
1624612840000|2021-06-25 09:20:40||1751.8||1751.8||1751.8||1751.8|0
1624612850000|2021-06-25 09:20:50|1752.2|1752|1752.6|1752.4|1752.8|1752.4|1752.2|1752|6669
1624612860000|2021-06-25 09:21:00|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1751.8|1873
1624612870000|2021-06-25 09:21:10|1752|1751.8|1752.2|1751.8|1752.2|1751.8|1752|1751.8|400
1624612890000|2021-06-25 09:21:30|1752|1752|1752.6|1752.4|1752.8|1752.6|1752|1752|7083
1624612900000|2021-06-25 09:21:40|1752.8|1752.6|1753.2|1753|1753.2|1753|1752.6|1752.4|2952
1624612910000|2021-06-25 09:21:50|1753|1752.8|1753.4|1753.2|1753.4|1753.2|1753|1752.8|1171
1624612920000|2021-06-25 09:22:00|1753.6|1753.4|1752.8|1752.4|1753.6|1753.4|1752.6|1752.4|7312
1624612930000|2021-06-25 09:22:10|1752.6|1752.6|1753|1752.8|1753|1752.8|1752.6|1752.6|1059
1624612940000|2021-06-25 09:22:20||1752.6||1752.8||1752.8||1752.6|182
1624612950000|2021-06-25 09:22:30|1753.2|1753|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|1567
1624612960000|2021-06-25 09:22:40|1753.4|1753|1753.2|1753|1753.4|1753.2|1753.2|1753|356
1624612970000|2021-06-25 09:22:50|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.8|200
1624612980000|2021-06-25 09:23:00|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|0
1624612990000|2021-06-25 09:23:10||1752.8||1752.8||1752.8||1752.6|38
1624613000000|2021-06-25 09:23:20|1753.2|1753|1753.2|1752.8|1753.2|1753|1753|1752.6|1021
1624613010000|2021-06-25 09:23:30|1753.4|1753|1753.4|1753.2|1753.4|1753.2|1753.4|1753|4403
1624613020000|2021-06-25 09:23:40|||||||||400
1624613030000|2021-06-25 09:23:50|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|393
1624613040000|2021-06-25 09:24:00|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|606
1624613050000|2021-06-25 09:24:10|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|296
1624613060000|2021-06-25 09:24:20||1753.2||1753.4||1753.4||1753.2|0
1624613070000|2021-06-25 09:24:30|||||||||300
1624613080000|2021-06-25 09:24:40|1753.8|1753.6|1754.4|1754.2|1754.4|1754.2|1753.8|1753.6|4972
1624613090000|2021-06-25 09:24:50|1754.2|1754|1754.4|1754|1754.6|1754.4|1754.2|1754|2759
1624613100000|2021-06-25 09:25:00|1754.2||1754.2||1754.2||1754.2||0
1624613110000|2021-06-25 09:25:10|||||||||200
1624613120000|2021-06-25 09:25:20||1753.8||1753.8||1753.8||1753.8|0
1624613130000|2021-06-25 09:25:30|1754.4|1754|1754.6|1754.4|1754.6|1754.4|1754.2|1754|2603
1624613140000|2021-06-25 09:25:40|1754.8|1754.2|1754|1753.6|1754.8|1754.2|1754|1753.6|1473
1624613150000|2021-06-25 09:25:50|1753.8|1753.4|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|0
1624613160000|2021-06-25 09:26:00|1753.6|1753.2|1753.4|1753.2|1753.8|1753.4|1753.4|1753.2|2142
1624613170000|2021-06-25 09:26:10|1753.8|1753.4|1753.8|1753.4|1753.8|1753.6|1753.8|1753.4|3859
1624613180000|2021-06-25 09:26:20||1753.6||1753.4||1753.6||1753.4|627
1624613190000|2021-06-25 09:26:30|1754|1753.6|1754|1753.6|1754|1753.8|1753.8|1753.6|138
1624613210000|2021-06-25 09:26:50||1753.4||1753.4||1753.6||1753.4|340
1624613220000|2021-06-25 09:27:00||1753.6||1753.4||1753.6||1753.4|0
1624613230000|2021-06-25 09:27:10|1753.8|1753.2|1753.6|1753.4|1753.8|1753.4|1753.4|1753.2|0
1624613240000|2021-06-25 09:27:20|1753.8|1753.6|1753.6|1753.2|1753.8|1753.6|1753.6|1753.2|1299
1624613250000|2021-06-25 09:27:30||1753.4||1753.4||1753.4||1753.2|282
1624613260000|2021-06-25 09:27:40||1753.2||1753.2||1753.2||1753.2|172
1624613270000|2021-06-25 09:27:50|1753.4|1753|1753.2|1752.8|1753.4|1753|1753.2|1752.8|2391
1624613280000|2021-06-25 09:28:00|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.4|1752.2|3448
1624613290000|2021-06-25 09:28:10|1752.8|1752.6|1753.2|1752.8|1753.4|1753.2|1752.8|1752.6|4467
1624613300000|2021-06-25 09:28:20|1753.4|1753|1753.2|1752.8|1753.4|1753|1753.2|1752.8|0
1624613310000|2021-06-25 09:28:30|1753|1752.6|1752.8|1752.6|1753|1752.6|1752.8|1752.6|371
1624613320000|2021-06-25 09:28:40||1752.4||1752.4||1752.6||1752.4|484
1624613340000|2021-06-25 09:29:00|1752.6|1752.6|1752.4|1752.2|1752.6|1752.6|1752.2|1752|1250
1624613350000|2021-06-25 09:29:10||1752||1752.2||1752.2||1752|750
1624613360000|2021-06-25 09:29:20|1752.2|1752|1752.6|1752.4|1752.6|1752.4|1752.2|1752|1557
1624613370000|2021-06-25 09:29:30|1752.8|1752.6|1752.8|1752.6|1753|1752.6|1752.8|1752.6|114
1624613380000|2021-06-25 09:29:40|1753|1752.8|1753.4|1753|1753.4|1753|1753|1752.8|504
1624613390000|2021-06-25 09:29:50|1753.2||1753.2||1753.2||1753.2||700
1624613400000|2021-06-25 09:30:00|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|766
1624613410000|2021-06-25 09:30:10|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|1622
1624613420000|2021-06-25 09:30:20|||||||||160
1624613430000|2021-06-25 09:30:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|502
1624613440000|2021-06-25 09:30:40|1753.6|1753.4|1753.6|1753.4|1753.8|1753.4|1753.6|1753.4|677
1624613450000|2021-06-25 09:30:50|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|385
1624613460000|2021-06-25 09:31:00|1753.2|1753|1753|1752.8|1753.2|1753|1752.8|1752.6|798
1624613470000|2021-06-25 09:31:10||1752.6||1752.8||1752.8||1752.6|0
1624613480000|2021-06-25 09:31:20|1753.2|1753|1753.2|1753|1753.4|1753.2|1753.2|1753|2326
1624613490000|2021-06-25 09:31:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753|0
1624613500000|2021-06-25 09:31:40||1753||1753||1753||1753|0
1624613510000|2021-06-25 09:31:50|1753.2|1752.8|1753|1752.8|1753.2|1752.8|1753|1752.8|1973
1624613520000|2021-06-25 09:32:00|1753.2|1753|1753.6|1753.4|1753.6|1753.4|1753.2|1752.8|3609
1624613530000|2021-06-25 09:32:10|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|1963
1624613540000|2021-06-25 09:32:20||1753.2||1753.2||1753.2||1753.2|150
1624613550000|2021-06-25 09:32:30|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|0
1624613560000|2021-06-25 09:32:40|1753.6|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.6|536
1624613570000|2021-06-25 09:32:50|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|599
1624613580000|2021-06-25 09:33:00|1754||1753.8||1754||1753.8||1000
1624613590000|2021-06-25 09:33:10|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|191
1624613600000|2021-06-25 09:33:20|1753.4|1753|1753.4|1753|1753.4|1753.2|1753.4|1753|350
1624613620000|2021-06-25 09:33:40|1753.2|1752.8|1753|1752.6|1753.2|1753|1752.8|1752.6|36895
1624613630000|2021-06-25 09:33:50|1752.8|1752.8|1752.8|1752.4|1753|1752.8|1752.8|1752.4|2371
1624613640000|2021-06-25 09:34:00|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1787
1624613650000|2021-06-25 09:34:10|1752.6|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|1793
1624613660000|2021-06-25 09:34:20|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|2008
1624613670000|2021-06-25 09:34:30|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|200
1624613680000|2021-06-25 09:34:40|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|2359
1624613690000|2021-06-25 09:34:50|1753|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.6|2932
1624613700000|2021-06-25 09:35:00|1753|1753|1753.2|1753|1753.2|1753|1753|1753|1340
1624613710000|2021-06-25 09:35:10|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|2223
1624613730000|2021-06-25 09:35:30|1753.4|1753|1753.4|1753|1753.8|1753.4|1753.2|1753|7228
1624613750000|2021-06-25 09:35:50||1753.2||1753.2||1753.2||1753.2|0
1624613760000|2021-06-25 09:36:00|1753.2|1753|1753|1752.6|1753.2|1753|1753|1752.6|1700
1624613770000|2021-06-25 09:36:10||1752.8||1752.6||1752.8||1752.6|0
1624613780000|2021-06-25 09:36:20||1752.8||1752.8||1752.8||1752.8|194
1624613790000|2021-06-25 09:36:30|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.8|662
1624613800000|2021-06-25 09:36:40||1753||1753||1753||1753|0
1624613810000|2021-06-25 09:36:50|1753.4||1753.4||1753.4||1753.4||157
1624613820000|2021-06-25 09:37:00|1753.2|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|713
1624613830000|2021-06-25 09:37:10|1752.8|1752.4|1752.8|1752.4|1753|1752.6|1752.6|1752.2|7562
1624613850000|2021-06-25 09:37:30||1752.6||1752.6||1752.6||1752.6|0
1624613860000|2021-06-25 09:37:40|1753|1752.8|1753.2|1752.8|1753.4|1753|1753|1752.8|4339
1624613880000|2021-06-25 09:38:00|1753|1752.6|1752.8|1752.4|1753|1752.6|1752.8|1752.4|1302
1624613890000|2021-06-25 09:38:10||1752.6||1752.6||1752.6||1752.4|260
1624613900000|2021-06-25 09:38:20||1752.4||1752.4||1752.6||1752.4|0
1624613910000|2021-06-25 09:38:30|1753|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.4|1110
1624613920000|2021-06-25 09:38:40|1753|1752.4|1752.8|1752.4|1753|1752.6|1752.8|1752.4|400
1624613940000|2021-06-25 09:39:00||1752.6||1752.4||1752.6||1752.4|0
1624613960000|2021-06-25 09:39:20|1752.6|1752.2|1752.2|1751.8|1752.6|1752.4|1752|1751.8|1608
1624613970000|2021-06-25 09:39:30|1752.4|1752|1752.4|1752.2|1752.4|1752.2|1752.4|1752|605
1624613990000|2021-06-25 09:39:50||1752||1752||1752||1752|0
1624614000000|2021-06-25 09:40:00||1752.2||1752.2||1752.2||1752.2|0
1624614010000|2021-06-25 09:40:10||1752||1752.2||1752.2||1752|569
1624614020000|2021-06-25 09:40:20||1752||1752||1752||1752|333
1624614030000|2021-06-25 09:40:30||1752.2||1752||1752.2||1752|0
1624614040000|2021-06-25 09:40:40|1752.6|1752.2|1752.8|1752.4|1752.8|1752.6|1752.6|1752.2|1839
1624614050000|2021-06-25 09:40:50|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|200
1624614060000|2021-06-25 09:41:00||1752.4||1752.4||1752.6||1752.4|296
1624614070000|2021-06-25 09:41:10|1752.6|1752.6|1753|1752.6|1753|1752.8|1752.6|1752.6|782
1624614090000|2021-06-25 09:41:30|1753.2|1752.8|1753.4|1753|1753.4|1753|1753.2|1752.8|5607
1624614100000|2021-06-25 09:41:40|1753.6||1753.2||1753.6||1753.2||0
1624614110000|2021-06-25 09:41:50|1753|1752.8|1753|1752.8|1753|1753|1753|1752.8|538
1624614150000|2021-06-25 09:42:30|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|200
1624614160000|2021-06-25 09:42:40|1753|1752.8|1752.8|1752.6|1753.2|1752.8|1752.8|1752.6|2144
1624614170000|2021-06-25 09:42:50|1752.6|1752.4|1752.4|1751.8|1752.6|1752.4|1752.4|1751.8|0
1624614180000|2021-06-25 09:43:00|1752.2|1751.6|1751.4|1751|1752.2|1751.6|1751.4|1751|6524
1624614190000|2021-06-25 09:43:10|1751.2|1750.8|1751.2|1751|1751.2|1751|1750.8|1750.4|13006
1624614200000|2021-06-25 09:43:20|1751.4|1751.2|1751.2|1751|1751.6|1751.4|1751.2|1751|2146
1624614210000|2021-06-25 09:43:30||1750.8||1750.8||1751||1750.8|0
1624614220000|2021-06-25 09:43:40|1751|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.4|6293
1624614240000|2021-06-25 09:44:00|1750.8|1750.6|1751.2|1751|1751.2|1751|1750.8|1750.6|1818
1624614250000|2021-06-25 09:44:10|1751.4|1750.8|1751.2|1751|1751.4|1751|1751.2|1750.8|0
1624614260000|2021-06-25 09:44:20|||||||||680
1624614270000|2021-06-25 09:44:30|1751.4|1751.2|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|2679
1624614280000|2021-06-25 09:44:40|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|963
1624614290000|2021-06-25 09:44:50|1751.6|1751.4|1751.8|1751.4|1752|1751.8|1751.6|1751.4|916
1624614300000|2021-06-25 09:45:00|1751.6|1751.2|1751.4|1751.2|1751.6|1751.2|1751.4|1751|3534
1624614310000|2021-06-25 09:45:10|1751.6|1751|1751.2|1751|1751.6|1751|1751.2|1751|0
1624614320000|2021-06-25 09:45:20|1751|1750.8|1750.8|1750.6|1751.8|1751.6|1750.6|1750.4|22162
1624614330000|2021-06-25 09:45:30|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|1109
1624614340000|2021-06-25 09:45:40|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|2175
1624614350000|2021-06-25 09:45:50|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|12150
1624614360000|2021-06-25 09:46:00|1751|1750.6|1750.8|1750.6|1751|1750.6|1750.8|1750.6|200
1624614370000|2021-06-25 09:46:10|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|307
1624614380000|2021-06-25 09:46:20|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|0
1624614390000|2021-06-25 09:46:30|1750.8|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|1420
1624614400000|2021-06-25 09:46:40||1750.4||1750.4||1750.6||1750.4|1000
1624614410000|2021-06-25 09:46:50|1751|1750.6|1750.2|1750|1751|1750.8|1750.2|1750|18190
1624614420000|2021-06-25 09:47:00|1750|1749.8|1750.4|1750.2|1750.6|1750.4|1749.8|1749.6|20427
1624614430000|2021-06-25 09:47:10|||||||||2
1624614440000|2021-06-25 09:47:20|1750.2|1750|1750.6|1750.2|1750.6|1750.2|1750|1749.6|3623
1624614450000|2021-06-25 09:47:30|1750.4||1750.6||1750.6||1750.4||0
1624614460000|2021-06-25 09:47:40||1750.4||1750.4||1750.4||1750.2|0
1624614470000|2021-06-25 09:47:50|1750.4|1750.2|1750.4|1750.2|1750.6|1750.4|1750.2|1750|1237
1624614480000|2021-06-25 09:48:00|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|255
1624614490000|2021-06-25 09:48:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|813
1624614500000|2021-06-25 09:48:20|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|2140
1624614510000|2021-06-25 09:48:30|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|430
1624614520000|2021-06-25 09:48:40|1750.2|1750|1750.4|1750.2|1750.6|1750.2|1750.2|1750|1750
1624614540000|2021-06-25 09:49:00|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|946
1624614550000|2021-06-25 09:49:10|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|2387
1624614570000|2021-06-25 09:49:30|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|1191
1624614580000|2021-06-25 09:49:40|||||||||192
1624614590000|2021-06-25 09:49:50|1750.4|1750.2|1751.2|1751|1751.4|1751|1750.4|1750.2|1661
1624614600000|2021-06-25 09:50:00|1751|1750.8|1751.4|1751.2|1751.4|1751.2|1751|1750.8|2560
1624614610000|2021-06-25 09:50:10|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|2668
1624614620000|2021-06-25 09:50:20|1751.8|1751.2|1751.8|1751.6|1751.8|1751.6|1751.6|1751.2|280
1624614630000|2021-06-25 09:50:30|1752|1751.4|1751.8|1751.6|1752|1751.8|1751.8|1751.4|6278
1624614640000|2021-06-25 09:50:40|1752|1751.4|1752|1751.8|1752|1751.8|1751.8|1751.4|1398
1624614650000|2021-06-25 09:50:50|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|954
1624614660000|2021-06-25 09:51:00|1751.6|1751.2|1751.2|1751|1751.6|1751.2|1751.2|1751|965
1624614670000|2021-06-25 09:51:10|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.4|2478
1624614680000|2021-06-25 09:51:20|1750.6|1750.4|1751|1750.8|1751.2|1751|1750.6|1750.4|4164
1624614690000|2021-06-25 09:51:30|1751.2||1751.2||1751.2||1751||2362
1624614700000|2021-06-25 09:51:40|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.4|1751|0
1624614710000|2021-06-25 09:51:50|1751.6|1751.4|1751.6|1751.4|1751.8|1751.4|1751.6|1751.4|0
1624614720000|2021-06-25 09:52:00|||||||||1000
1624614730000|2021-06-25 09:52:10|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1717
1624614740000|2021-06-25 09:52:20|1751.6||1751.4||1751.6||1751.4||0
1624614750000|2021-06-25 09:52:30|1751.6||1751.4||1751.6||1751.4||0
1624614760000|2021-06-25 09:52:40|1751.6|1751.4|1752|1751.6|1752.2|1752|1751.6|1751.4|4418
1624614770000|2021-06-25 09:52:50|1751.8|1751.4|1751.6|1751.4|1751.8|1751.4|1751.6|1751.4|606
1624614780000|2021-06-25 09:53:00|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|0
1624614800000|2021-06-25 09:53:20|1751.8|1751.4|1752|1751.8|1752|1751.8|1751.6|1751.4|589
1624614820000|2021-06-25 09:53:40|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|439
1624614830000|2021-06-25 09:53:50|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|1328
1624614840000|2021-06-25 09:54:00|1752||1751.8||1752||1751.8||1871
1624614860000|2021-06-25 09:54:20|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|2463
1624614880000|2021-06-25 09:54:40|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751|3192
1624614890000|2021-06-25 09:54:50||1751||1751||1751||1751|0
1624614900000|2021-06-25 09:55:00|1751.2||1751.4||1751.4||1751.2||0
1624614920000|2021-06-25 09:55:20|1751.2|1750.8|1751|1750.8|1751.2|1750.8|1751|1750.8|1440
1624614930000|2021-06-25 09:55:30|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|600
1624614940000|2021-06-25 09:55:40|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.2|2521
1624614950000|2021-06-25 09:55:50|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1383
1624614960000|2021-06-25 09:56:00|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|4027
1624614970000|2021-06-25 09:56:10|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.4|664
1624614980000|2021-06-25 09:56:20|||||||||877
1624614990000|2021-06-25 09:56:30|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|1916
1624615000000|2021-06-25 09:56:40|||||||||700
1624615010000|2021-06-25 09:56:50|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.6|3689
1624615030000|2021-06-25 09:57:10|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|541
1624615040000|2021-06-25 09:57:20|1752|1751.6|1752.2|1752|1752.2|1752|1752|1751.6|5772
1624615050000|2021-06-25 09:57:30|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|652
1624615060000|2021-06-25 09:57:40|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|1186
1624615080000|2021-06-25 09:58:00|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|1557
1624615090000|2021-06-25 09:58:10|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|52
1624615100000|2021-06-25 09:58:20|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|0
1624615110000|2021-06-25 09:58:30|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|200
1624615120000|2021-06-25 09:58:40|1752.4|1752|1753.2|1753|1753.4|1753.2|1752.4|1752|11036
1624615130000|2021-06-25 09:58:50|1753|1752.8|1752.4|1752.2|1753|1752.8|1752.4|1752.2|2709
1624615140000|2021-06-25 09:59:00|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|1090
1624615150000|2021-06-25 09:59:10|1752.4|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|499
1624615160000|2021-06-25 09:59:20|1752.4|1752|1752.4|1752.2|1752.4|1752.2|1752.4|1752|3179
1624615170000|2021-06-25 09:59:30|1752.6|1752|1752.4|1752.2|1752.6|1752.2|1752.4|1752|2897
1624615180000|2021-06-25 09:59:40|1752.6|1752.4|1753.2|1752.8|1753.2|1752.8|1752.6|1752.4|740
1624615190000|2021-06-25 09:59:50||1753||1752.8||1753||1752.8|599
1624615200000|2021-06-25 10:00:00|1753||1753.2||1753.2||1753||0
1624615210000|2021-06-25 10:00:10||1753||1753||1753||1753|0
1624615240000|2021-06-25 10:00:40|1753|1752.8|1752.6|1752.4|1753|1752.8|1752.6|1752.4|1690
1624615250000|2021-06-25 10:00:50|1752.4|1752.2|1751.4|1751.2|1752.4|1752.2|1751.4|1751|9397
1624615260000|2021-06-25 10:01:00|1751.2|1751|1751.2|1751|1751.2|1751.2|1751|1750.8|3233
1624615280000|2021-06-25 10:01:20|||||||||539
1624615290000|2021-06-25 10:01:30|||||||||340
1624615310000|2021-06-25 10:01:50|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|200
1624615330000|2021-06-25 10:02:10|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|193
1624615340000|2021-06-25 10:02:20|||||||||150
1624615370000|2021-06-25 10:02:50|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|2797
1624615380000|2021-06-25 10:03:00|1751.6|1751|1751.2|1751|1751.6|1751|1751.2|1751|686
1624615390000|2021-06-25 10:03:10|1751|1750.8|1750.4|1750.2|1751|1750.8|1750.4|1750.2|6256
1624615400000|2021-06-25 10:03:20|1750.2|1750|1750.8|1750.6|1750.8|1750.6|1750.2|1750|1315
1624615410000|2021-06-25 10:03:30|||||||||7
1624615430000|2021-06-25 10:03:50|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|952
1624615440000|2021-06-25 10:04:00|1750.4|1750.2|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|3358
1624615460000|2021-06-25 10:04:20|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.4|1750|0
1624615480000|2021-06-25 10:04:40||1750.2||1750.2||1750.2||1750.2|7
1624615490000|2021-06-25 10:04:50|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|203
1624615500000|2021-06-25 10:05:00|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750|1000
1624615520000|2021-06-25 10:05:20|1750.2|1750|1750.4|1750.2|1750.6|1750.2|1750.2|1750|6176
1624615530000|2021-06-25 10:05:30||1750||1750||1750||1750|0
1624615540000|2021-06-25 10:05:40||1750.2||1750.2||1750.2||1750.2|280
1624615550000|2021-06-25 10:05:50|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.4|200
1624615560000|2021-06-25 10:06:00|1750.6|1750.6|1750.6|1750.2|1750.6|1750.6|1750.6|1750.2|600
1624615580000|2021-06-25 10:06:20|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.4|1750|1617
1624615590000|2021-06-25 10:06:30|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|1469
1624615600000|2021-06-25 10:06:40||1749.4||1749.6||1749.6||1749.4|0
1624615620000|2021-06-25 10:07:00||1749.8||1749.8||1749.8||1749.8|3400
1624615630000|2021-06-25 10:07:10|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.2|1749|2884
1624615640000|2021-06-25 10:07:20||1749.4||1749.4||1749.4||1749.2|0
1624615650000|2021-06-25 10:07:30|||||||||3
1624615660000|2021-06-25 10:07:40|1749.4|1749.2|1749.8|1749.4|1749.8|1749.6|1749.4|1749|2072
1624615670000|2021-06-25 10:07:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749|527
1624615680000|2021-06-25 10:08:00|1749.8|1749.4|1750.4|1750|1750.4|1750.2|1749.8|1749.4|1711
1624615710000|2021-06-25 10:08:30|1750.6|1750.2|1750.8|1750.6|1750.8|1750.6|1750.6|1750.2|1350
1624615720000|2021-06-25 10:08:40|1751|1750.4|1750.6|1750.4|1751|1750.4|1750.4|1750.2|1988
1624615730000|2021-06-25 10:08:50||1750.2||1750.4||1750.4||1750.2|1017
1624615740000|2021-06-25 10:09:00||1750.2||1750.2||1750.2||1750.2|0
1624615750000|2021-06-25 10:09:10|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|505
1624615760000|2021-06-25 10:09:20|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750|5496
1624615770000|2021-06-25 10:09:30|1750.2|1750|1750.2|1750|1750.2|1750.2|1750.2|1750|805
1624615780000|2021-06-25 10:09:40|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|1800
1624615800000|2021-06-25 10:10:00|1750.2|1750|1749.6|1749.2|1750.2|1750|1749.6|1749.2|1047
1624615810000|2021-06-25 10:10:10|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|390
1624615820000|2021-06-25 10:10:20||1749.6||1749.4||1749.6||1749.4|0
1624615830000|2021-06-25 10:10:30||1749.6||1749.6||1749.6||1749.6|110
1624615840000|2021-06-25 10:10:40|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|2955
1624615850000|2021-06-25 10:10:50|1750|1749.6|1749.6|1749.4|1750|1749.8|1749.6|1749.4|436
1624615860000|2021-06-25 10:11:00|1749.8|1749.6|1749.6|1749.2|1750|1749.6|1749.6|1749.2|1052
1624615870000|2021-06-25 10:11:10|1749.4||1749.6||1749.6||1749.4||0
1624615880000|2021-06-25 10:11:20|1749.4|1749.4|1749.6|1749.4|1749.6|1749.4|1749.4|1749.4|0
1624615900000|2021-06-25 10:11:40|||||||||400
1624615910000|2021-06-25 10:11:50|1749.8|1749.6|1749.8|1749.6|1750|1749.8|1749.8|1749.6|1151
1624615920000|2021-06-25 10:12:00|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|1370
1624615930000|2021-06-25 10:12:10|1750|1749.8|1750.4|1750|1750.4|1750|1750|1749.8|5700
1624615940000|2021-06-25 10:12:20|1750.2|1750.2|1750.2|1750|1750.2|1750.2|1750.2|1750|177
1624615960000|2021-06-25 10:12:40|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1171
1624615970000|2021-06-25 10:12:50||1750||1750.2||1750.2||1750|2290
1624615980000|2021-06-25 10:13:00|||||||||301
1624616000000|2021-06-25 10:13:20|1750.6|1750.4|1750.6|1750.4|1751|1750.8|1750.6|1750.4|1592
1624616010000|2021-06-25 10:13:30|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|376
1624616020000|2021-06-25 10:13:40|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|58
1624616060000|2021-06-25 10:14:20|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|867
1624616070000|2021-06-25 10:14:30|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|0
1624616080000|2021-06-25 10:14:40|1750.8|1750.2|1750.6|1750.4|1750.8|1750.4|1750.6|1750.2|434
1624616090000|2021-06-25 10:14:50|1750.8|1750.2|1750.8|1750.4|1750.8|1750.4|1750.8|1750.2|1400
1624616100000|2021-06-25 10:15:00|1750.6||1750.6||1750.6||1750.6||0
1624616110000|2021-06-25 10:15:10|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|1789
1624616120000|2021-06-25 10:15:20|1750|1749.8|1750.2|1749.8|1750.2|1749.8|1750|1749.8|1124
1624616130000|2021-06-25 10:15:30|1750.4|1750|1751|1750.6|1751|1750.8|1750.4|1750|4820
1624616140000|2021-06-25 10:15:40|1750.8|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.8|520
1624616150000|2021-06-25 10:15:50|1751.2|1751|1751.4|1751|1751.4|1751|1751.2|1751|1008
1624616160000|2021-06-25 10:16:00|1751.2|1750.8|1751|1750.8|1751.2|1750.8|1751|1750.6|1482
1624616170000|2021-06-25 10:16:10|1751.4|1751.2|1752|1751.6|1752|1751.6|1751.2|1751|8388
1624616180000|2021-06-25 10:16:20|1752.2|1751.8|1752.4|1752.2|1752.6|1752.2|1752.2|1751.8|443
1624616190000|2021-06-25 10:16:30|1752.6||1752.4||1752.6||1752.4||0
1624616200000|2021-06-25 10:16:40|1752.6|1752.4|1753|1752.8|1753|1752.8|1752.6|1752.4|874
1624616210000|2021-06-25 10:16:50|1753.2||1753.2||1753.2||1753.2||0
1624616230000|2021-06-25 10:17:10|1753|1752.6|1753.4|1753.2|1753.4|1753.2|1753|1752.6|5403
1624616240000|2021-06-25 10:17:20|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.6|1753.4|7876
1624616250000|2021-06-25 10:17:30|1754.2|1754|1754.6|1754.2|1754.6|1754.2|1754.2|1754|6087
1624616270000|2021-06-25 10:17:50|1754.4|1754|1754.6|1754.4|1754.6|1754.4|1754|1753.8|6496
1624616280000|2021-06-25 10:18:00|1754.8||1754.8||1754.8||1754.8||0
1624616290000|2021-06-25 10:18:10|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|513
1624616300000|2021-06-25 10:18:20|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|412
1624616310000|2021-06-25 10:18:30|1754.6|1754.2|1753.6|1753.4|1754.6|1754.2|1753.6|1753.4|2966
1624616330000|2021-06-25 10:18:50|1753.8|1753.2|1753.8|1753.6|1753.8|1753.6|1753.8|1753.2|1974
1624616340000|2021-06-25 10:19:00|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|502
1624616350000|2021-06-25 10:19:10||1753.2||1753.4||1753.4||1753.2|3214
1624616360000|2021-06-25 10:19:20|1753.8|1753.2|1753.6|1753.4|1753.8|1753.6|1753.6|1753.2|5230
1624616370000|2021-06-25 10:19:30|1753.8|1753.2|1754.4|1754|1754.4|1754|1753.8|1753.2|2364
1624616390000|2021-06-25 10:19:50|1754.2|1753.8|1754|1753.6|1754.2|1753.8|1754|1753.6|642
1624616410000|2021-06-25 10:20:10|1753.8||1753.8||1753.8||1753.8||0
1624616430000|2021-06-25 10:20:30|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|3243
1624616440000|2021-06-25 10:20:40|1753.6|1753.2|1753.8|1753.6|1753.8|1753.6|1753.6|1753.2|3112
1624616450000|2021-06-25 10:20:50||1753.4||1753.4||1753.4||1753.4|400
1624616470000|2021-06-25 10:21:10|1753.6|1753.2|1754.2|1754|1754.4|1754.2|1753.6|1753.2|5545
1624616480000|2021-06-25 10:21:20|1754|1753.8|1754.2|1753.8|1754.2|1753.8|1754|1753.8|1383
1624616490000|2021-06-25 10:21:30|||||||||250
1624616500000|2021-06-25 10:21:40|1754.4|1754|1754.4|1754.2|1754.4|1754.2|1754.4|1754|7
1624616520000|2021-06-25 10:22:00|1754.6|1754.4|1754.6|1754.4|1754.8|1754.6|1754.6|1754.4|2263
1624616530000|2021-06-25 10:22:10||1754.2||1754.2||1754.2||1754|0
1624616550000|2021-06-25 10:22:30||1754.4||1754.4||1754.4||1754.4|0
1624616570000|2021-06-25 10:22:50|1754.8|1754.6|1755|1754.8|1755|1754.8|1754.8|1754.6|416
1624616580000|2021-06-25 10:23:00|1754.8|1754.6|1754.8|1754.6|1755|1754.6|1754.6|1754.4|1298
1624616590000|2021-06-25 10:23:10|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|400
1624616600000|2021-06-25 10:23:20|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|427
1624616610000|2021-06-25 10:23:30||1754.4||1754.4||1754.4||1754.4|0
1624616620000|2021-06-25 10:23:40|1754.8||1754.8||1754.8||1754.8||0
1624616640000|2021-06-25 10:24:00|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|1030
1624616650000|2021-06-25 10:24:10|1754.6|1754.6|1755.8|1755.4|1755.8|1755.4|1754.6|1754.6|6520
1624616680000|2021-06-25 10:24:40|1756|1755.6|1756.4|1756|1756.6|1756.4|1755.8|1755.4|27353
1624616710000|2021-06-25 10:25:10|1756.2|1756.2|1756.2|1756|1756.2|1756.2|1756|1755.8|2097
1624616720000|2021-06-25 10:25:20|1756|1755.8|1756.2|1755.8|1756.2|1756|1756|1755.8|1002
1624616730000|2021-06-25 10:25:30|1756|1755.6|1755.6|1755.4|1756|1755.8|1755.6|1755.2|1099
1624616740000|2021-06-25 10:25:40|1755.4|1755.2|1754.6|1754.4|1755.4|1755.2|1754.6|1754.2|2407
1624616750000|2021-06-25 10:25:50|1754.8|1754.6|1755|1754.6|1755.2|1754.8|1754.8|1754.6|1351
1624616770000|2021-06-25 10:26:10||1754.4||1754.6||1754.8||1754.4|0
1624616780000|2021-06-25 10:26:20||1754.8||1754.6||1754.8||1754.6|0
1624616790000|2021-06-25 10:26:30|1755.2|1754.8|1754.4|1754|1755.2|1755|1754.2|1753.8|6310
1624616800000|2021-06-25 10:26:40|1754.6|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|1930
1624616810000|2021-06-25 10:26:50|1755|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.4|1265
1624616840000|2021-06-25 10:27:20|1755.2|1754.8|1755.4|1755|1755.4|1755|1755|1754.6|5928
1624616850000|2021-06-25 10:27:30|1755.2|1754.8|1755|1754.6|1755.2|1754.8|1755|1754.6|1699
1624616860000|2021-06-25 10:27:40|1754.8|1754.4|1755.2|1754.8|1755.2|1754.8|1754.8|1754.4|2499
1624616870000|2021-06-25 10:27:50|1755.4|1755|1755.2|1755|1755.6|1755.2|1755.2|1755|120
1624616880000|2021-06-25 10:28:00|1755.4|1755.2|1755.2|1755|1755.6|1755.2|1755.2|1754.8|3208
1624616890000|2021-06-25 10:28:10|1755|1754.8|1755|1754.4|1755.2|1754.8|1754.6|1754.4|3649
1624616900000|2021-06-25 10:28:20|1755.2|1754.6|1755.2|1754.8|1755.2|1754.8|1755|1754.6|394
1624616910000|2021-06-25 10:28:30|1755.4|1755|1755.4|1755.2|1755.4|1755.2|1755|1754.8|1897
1624616940000|2021-06-25 10:29:00|1755.6|1755.4|1756|1755.6|1756|1755.6|1755.6|1755.4|668
1624616970000|2021-06-25 10:29:30|1756.2|1755.8|1756.4|1756.2|1756.4|1756.2|1756.2|1755.8|1969
1624616980000|2021-06-25 10:29:40|1756.2|1756|1756.2|1756|1756.2|1756|1756|1755.8|1499
1624616990000|2021-06-25 10:29:50|1756|1755.8|1756.2|1756|1756.2|1756|1756|1755.8|5055
1624617010000|2021-06-25 10:30:10|1756.4|1756.2|1756.4|1756|1756.6|1756.4|1756.4|1756|2011
1624617020000|2021-06-25 10:30:20|1756.6|1756.2|1756.4|1756.2|1756.6|1756.4|1756.4|1756|2002
1624617030000|2021-06-25 10:30:30|1756.2|1756|1756|1755.6|1756.2|1756|1756|1755.6|1918
1624617040000|2021-06-25 10:30:40|1756.2|1755.4|1756|1755.8|1756.2|1756|1756|1755.4|557
1624617050000|2021-06-25 10:30:50|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|1077
1624617080000|2021-06-25 10:31:20|1756.2|1756|1756.8|1756.6|1756.8|1756.6|1756.2|1756|12015
1624617090000|2021-06-25 10:31:30|1757|1756.8|1757.4|1757|1757.4|1757|1756.8|1756.8|6202
1624617100000|2021-06-25 10:31:40|1757.2|1757.2|1758|1757.8|1758|1757.8|1757.2|1757.2|8576
1624617110000|2021-06-25 10:31:50||1757.6||1757.8||1757.8||1757.6|4800
1624617120000|2021-06-25 10:32:00||1757.6||1757.8||1757.8||1757.6|2755
1624617130000|2021-06-25 10:32:10||1757.6||1757.8||1757.8||1757.6|400
1624617140000|2021-06-25 10:32:20|1758.2|1758|1758.6|1758.2|1758.8|1758.6|1758.2|1758|11604
1624617150000|2021-06-25 10:32:30|1758.4|1758|1757.8|1757.6|1758.6|1758|1757.8|1757.4|4651
1624617160000|2021-06-25 10:32:40||1757.4||1757.6||1757.6||1757.4|200
1624617170000|2021-06-25 10:32:50|1758|1757.8|1758.4|1758|1758.8|1758.6|1758|1757.6|4868
1624617180000|2021-06-25 10:33:00|1758.2|1757.8|1757.8|1757.4|1758.2|1757.8|1757.8|1757.4|420
1624617190000|2021-06-25 10:33:10|1757.6|1757.2|1757.4|1757.2|1757.6|1757.2|1757.4|1757.2|0
1624617200000|2021-06-25 10:33:20|||||||||500
1624617210000|2021-06-25 10:33:30|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|821
1624617220000|2021-06-25 10:33:40|1757|1756.8|1755.4|1755.2|1757|1756.8|1755.4|1755|19177
1624617230000|2021-06-25 10:33:50|1755.6|1755.4|1755.8|1755.6|1756|1755.8|1755.4|1755.2|4572
1624617240000|2021-06-25 10:34:00|1756|1755.8|1756.2|1755.8|1756.6|1756.2|1756|1755.8|3902
1624617250000|2021-06-25 10:34:10|1756.4|1756|1756.2|1755.8|1756.4|1756|1756.2|1755.8|900
1624617260000|2021-06-25 10:34:20|1756|1755.4|1756|1755.8|1756|1755.8|1755.4|1755.2|4325
1624617270000|2021-06-25 10:34:30|1755.8|1755.6|1756.4|1756|1756.4|1756|1755.8|1755.6|1294
1624617280000|2021-06-25 10:34:40||1756.2||1756.2||1756.2||1756.2|0
1624617290000|2021-06-25 10:34:50|1756.2|1756|1757.2|1757|1757.2|1757|1756.2|1756|2304
1624617300000|2021-06-25 10:35:00|1757.4|1757.2|1757.4|1757.2|1757.8|1757.4|1757.2|1756.8|4314
1624617310000|2021-06-25 10:35:10|1757.6||1757.6||1757.6||1757.6||351
1624617330000|2021-06-25 10:35:30|1757.4|1757|1757.8|1757.4|1758|1757.4|1757.2|1757|2432
1624617340000|2021-06-25 10:35:40|1758|1757.6|1758|1757.8|1758|1757.8|1758|1757.6|1144
1624617360000|2021-06-25 10:36:00|1758.2|1758|1758.2|1758|1758.4|1758.2|1758.2|1758|19014
1624617370000|2021-06-25 10:36:10|||||||||30
1624617380000|2021-06-25 10:36:20|1758|1757.8|1758|1757.6|1758|1757.8|1757.6|1757.4|3284
1624617390000|2021-06-25 10:36:30|1758.2|1757.8|1758.8|1758.6|1759|1758.6|1758.2|1757.8|15712
1624617410000|2021-06-25 10:36:50|1758.6|1758.4|1757.8|1757.6|1758.6|1758.4|1757.8|1757.6|800
1624617420000|2021-06-25 10:37:00|1758|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|1618
1624617430000|2021-06-25 10:37:10|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|469
1624617440000|2021-06-25 10:37:20||1758||1758||1758||1758|171
1624617450000|2021-06-25 10:37:30|1758|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|4902
1624617460000|2021-06-25 10:37:40|1758|1757.8|1758|1757.6|1758|1757.8|1757.8|1757.6|893
1624617470000|2021-06-25 10:37:50|1757.8|1757.8|1758.2|1758|1758.2|1758|1757.8|1757.8|1039
1624617480000|2021-06-25 10:38:00||1757.8||1757.8||1757.8||1757.8|1736
1624617490000|2021-06-25 10:38:10|1758||1758.2||1758.2||1758||0
1624617500000|2021-06-25 10:38:20|1758||1758||1758||1758||0
1624617510000|2021-06-25 10:38:30|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|701
1624617530000|2021-06-25 10:38:50|1757.6|1757.4|1757.8|1757.4|1757.8|1757.4|1757.4|1757.2|3350
1624617540000|2021-06-25 10:39:00|1758|1757.6|1758.2|1758|1758.2|1758|1758|1757.6|5780
1624617550000|2021-06-25 10:39:10|1758|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|0
1624617560000|2021-06-25 10:39:20|1758.4|1758.2|1758.6|1758.4|1758.8|1758.4|1758.4|1758.2|1500
1624617570000|2021-06-25 10:39:30|1758.4|1758.2|1758.4|1758.2|1758.6|1758.4|1758.2|1758|3297
1624617590000|2021-06-25 10:39:50|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|549
1624617600000|2021-06-25 10:40:00|1758.4|1758.2|1758.2|1757.8|1758.6|1758.2|1758|1757.8|2708
1624617620000|2021-06-25 10:40:20|1758|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|400
1624617630000|2021-06-25 10:40:30|1758.2|1757.8|1758|1757.8|1758.4|1758.2|1758|1757.8|1400
1624617640000|2021-06-25 10:40:40|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|0
1624617650000|2021-06-25 10:40:50|1758|1757.8|1757.8|1757.6|1758.2|1758|1757.6|1757.4|2277
1624617660000|2021-06-25 10:41:00|1758|1757.4|1758|1757.6|1758|1757.6|1757.6|1757.4|1398
1624617670000|2021-06-25 10:41:10|1758.2|1757.8|1758.2|1758|1758.2|1758|1758.2|1757.8|1278
1624617680000|2021-06-25 10:41:20|1758|1757.8|1758.2|1757.8|1758.2|1757.8|1758|1757.8|896
1624617690000|2021-06-25 10:41:30|1758|1758|1758.4|1758.2|1758.4|1758.2|1758|1758|1596
1624617700000|2021-06-25 10:41:40|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|398
1624617710000|2021-06-25 10:41:50|1758.2|1757.6|1758.2|1758|1758.4|1758|1757.8|1757.6|7938
1624617720000|2021-06-25 10:42:00|1758.4|1758.2|1758.8|1758.6|1758.8|1758.6|1758.2|1758.2|10075
1624617730000|2021-06-25 10:42:10|1759||1759||1759||1759||0
1624617740000|2021-06-25 10:42:20|1758.8|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|4298
1624617750000|2021-06-25 10:42:30|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.4|1758.2|3787
1624617770000|2021-06-25 10:42:50|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|2201
1624617780000|2021-06-25 10:43:00|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|604
1624617790000|2021-06-25 10:43:10|1759.2|1759|1759.2|1759|1759.4|1759|1759.2|1759|6468
1624617800000|2021-06-25 10:43:20|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|2392
1624617810000|2021-06-25 10:43:30|1759|1758.6|1759|1758.6|1759.2|1758.8|1759|1758.6|8589
1624617820000|2021-06-25 10:43:40||1758.8||1758.6||1758.8||1758.6|0
1624617840000|2021-06-25 10:44:00|1759.2|1758.8|1759.2|1759|1759.2|1759|1759.2|1758.8|1316
1624617850000|2021-06-25 10:44:10|1759.4|1759.2|1759.4|1759.2|1759.6|1759.2|1759.4|1759.2|232
1624617860000|2021-06-25 10:44:20|1759.6|1759|1759.4|1759.2|1759.6|1759.2|1759.4|1759|0
1624617870000|2021-06-25 10:44:30|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.4|1759.2|2908
1624617880000|2021-06-25 10:44:40|1759.6|1759.4|1760.2|1760|1760.2|1760|1759.6|1759.4|68553
1624617890000|2021-06-25 10:44:50|1760|1759.8|1760.2|1759.8|1760.2|1759.8|1760|1759.8|3010
1624617900000|2021-06-25 10:45:00|1760|1760.2|1760.6|1760.2|1760.6|1760.2|1760|1760|10017
1624617910000|2021-06-25 10:45:10|1760.4|1760|1760|1759.8|1760.4|1760|1759.8|1759.6|13689
1624617920000|2021-06-25 10:45:20|1759.8|1759.4|1759.4|1759.2|1759.8|1759.6|1759.2|1759|8770
1624617930000|2021-06-25 10:45:30||1759||1759.2||1759.2||1759|0
1624617940000|2021-06-25 10:45:40|1759.2|1759|1758.8|1758.6|1759.2|1759|1758.8|1758.6|2036
1624617950000|2021-06-25 10:45:50|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.6|200
1624618010000|2021-06-25 10:46:50|1758.6|1758.4|1758.6|1758.2|1758.6|1758.4|1758.6|1758.2|871
1624618020000|2021-06-25 10:47:00|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.4|0
1624618040000|2021-06-25 10:47:20|1758.6|1758.6|1758.6|1758.2|1758.6|1758.6|1758.6|1758.2|235
1624618050000|2021-06-25 10:47:30||1758.4||1758.4||1758.4||1758.2|0
1624618080000|2021-06-25 10:48:00||1758.2||1758.2||1758.2||1758|146
1624618090000|2021-06-25 10:48:10|1758.8|1758.4|1759|1758.8|1759|1758.8|1758.8|1758.4|2215
1624618100000|2021-06-25 10:48:20|1759.2|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|1543
1624618110000|2021-06-25 10:48:30|1759.2|1759|1758.8|1758.6|1759.2|1759|1758.8|1758.6|550
1624618120000|2021-06-25 10:48:40|1759|1758.8|1759|1758.8|1759.2|1758.8|1759|1758.8|885
1624618130000|2021-06-25 10:48:50|1758.8|1758.6|1758.6|1758.4|1758.8|1758.6|1758.6|1758.4|1739
1624618140000|2021-06-25 10:49:00|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1437
1624618160000|2021-06-25 10:49:20|||||||||388
1624618170000|2021-06-25 10:49:30|1758.6|1758.4|1758.8|1758.6|1759|1758.8|1758.6|1758.4|1989
1624618180000|2021-06-25 10:49:40|1758.6|1758.4|1758.4|1758.2|1758.6|1758.4|1758.4|1758.2|0
1624618190000|2021-06-25 10:49:50|1758.2|1758|1758.6|1758.2|1758.6|1758.2|1758|1757.8|915
1624618200000|2021-06-25 10:50:00|1758.4||1758.4||1758.4||1758.4||0
1624618210000|2021-06-25 10:50:10|||||||||18
1624618220000|2021-06-25 10:50:20|1758.6||1758.6||1758.6||1758.6||0
1624618230000|2021-06-25 10:50:30|1758.4||1758.4||1758.4||1758.4||0
1624618240000|2021-06-25 10:50:40|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|384
1624618250000|2021-06-25 10:50:50|1758.2||1758.4||1758.4||1758.2||0
1624618270000|2021-06-25 10:51:10||1758.2||1758.2||1758.2||1758.2|4240
1624618280000|2021-06-25 10:51:20|1758.6|1758.4|1758.6|1758.4|1758.8|1758.6|1758.6|1758.4|1788
1624618290000|2021-06-25 10:51:30|||||||||626
1624618300000|2021-06-25 10:51:40|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758|5716
1624618310000|2021-06-25 10:51:50|1758.6|1758.4|1758.8|1758.6|1759|1758.6|1758.6|1758.4|868
1624618320000|2021-06-25 10:52:00|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.6|5
1624618340000|2021-06-25 10:52:20|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|5200
1624618350000|2021-06-25 10:52:30|1759||1759||1759||1759||916
1624618360000|2021-06-25 10:52:40|1758.8||1759||1759||1758.8||0
1624618370000|2021-06-25 10:52:50|1758.8|1758.4|1758.2|1758|1758.8|1758.4|1758|1757.8|449
1624618380000|2021-06-25 10:53:00|1758|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|1113
1624618390000|2021-06-25 10:53:10|||||||||1019
1624618410000|2021-06-25 10:53:30|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758|600
1624618430000|2021-06-25 10:53:50|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|316
1624618440000|2021-06-25 10:54:00||1758.2||1758.2||1758.2||1758|0
1624618470000|2021-06-25 10:54:30|1758.2|1758|1757.4|1757|1758.2|1758|1757.2|1757|10460
1624618480000|2021-06-25 10:54:40|1757.6|1757.2|1758|1757.8|1758|1757.8|1757.6|1757.2|4239
1624618490000|2021-06-25 10:54:50||1757.6||1757.8||1757.8||1757.6|3370
1624618510000|2021-06-25 10:55:10|1757.8|1757.6|1757.8|1757.4|1757.8|1757.8|1757.8|1757.4|2340
1624618520000|2021-06-25 10:55:20||1757.2||1757.4||1757.4||1757.2|0
1624618530000|2021-06-25 10:55:30||1757.2||1757.2||1757.2||1757.2|0
1624618540000|2021-06-25 10:55:40||1757.4||1757.2||1757.4||1757.2|0
1624618550000|2021-06-25 10:55:50||1757.4||1757.4||1757.4||1757.4|0
1624618570000|2021-06-25 10:56:10|1757.6|1757.2|1757.4|1757.2|1757.6|1757.2|1757.4|1757.2|970
1624618580000|2021-06-25 10:56:20|1757.6||1757.6||1757.6||1757.6||0
1624618590000|2021-06-25 10:56:30|1757.8|1757.4|1757.6|1757.4|1758|1757.6|1757.6|1757.4|1433
1624618600000|2021-06-25 10:56:40|1757.8|1757.2|1758|1757.6|1758|1757.6|1757.8|1757.2|592
1624618610000|2021-06-25 10:56:50||1757.8||1757.6||1757.8||1757.6|0
1624618620000|2021-06-25 10:57:00|1757.8|1757.4|1757.2|1757|1757.8|1757.4|1757.2|1757|297
1624618630000|2021-06-25 10:57:10|1757|1756.8|1757.4|1757|1757.4|1757|1757|1756.8|1073
1624618640000|2021-06-25 10:57:20|1757.6|1757.2|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|3404
1624618650000|2021-06-25 10:57:30|1757.2|1757|1757.2|1756.8|1757.2|1757|1757.2|1756.6|0
1624618660000|2021-06-25 10:57:40|1757|1757|1757.4|1757|1757.4|1757.2|1757|1756.6|2350
1624618680000|2021-06-25 10:58:00|1757.2|1756.8|1757|1756.8|1757.2|1757|1757|1756.8|1530
1624618690000|2021-06-25 10:58:10|1757.2|1756.6|1756.8|1756.6|1757.2|1756.6|1756.8|1756.6|437
1624618710000|2021-06-25 10:58:30|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|814
1624618720000|2021-06-25 10:58:40||1756.2||1756||1756.4||1756|0
1624618730000|2021-06-25 10:58:50|1756.4|1755.8|1756.2|1755.8|1756.4|1755.8|1755.8|1755.6|566
1624618740000|2021-06-25 10:59:00|1756||1756||1756.2||1756||3631
1624618750000|2021-06-25 10:59:10|1756.2||1756||1756.2||1756||1691
1624618770000|2021-06-25 10:59:30|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|2433
1624618780000|2021-06-25 10:59:40|1755.8|1755.6|1755.8|1755.6|1756|1755.6|1755.6|1755.4|2727
1624618790000|2021-06-25 10:59:50|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.6|701
1624618800000|2021-06-25 11:00:00|1755.8|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.4|2592
1624618810000|2021-06-25 11:00:10|1756.2|1755.6|1757|1756.8|1757|1756.8|1755.8|1755.6|9453
1624618820000|2021-06-25 11:00:20|1757.2|1757|1756.2|1755.8|1757.4|1757.2|1756.2|1755.8|16603
1624618830000|2021-06-25 11:00:30|1756|1755.6|1756|1755.8|1756|1755.8|1755.8|1755.6|792
1624618840000|2021-06-25 11:00:40|1756.2|1755.6|1756.6|1756.4|1756.6|1756.4|1756.2|1755.6|1275
1624618850000|2021-06-25 11:00:50|1756.8|1756.2|1756.8|1756.4|1756.8|1756.6|1756.6|1756.2|1347
1624618860000|2021-06-25 11:01:00|1756.6||1756.6||1756.6||1756.6||0
1624618870000|2021-06-25 11:01:10|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|707
1624618880000|2021-06-25 11:01:20|1757.2|1756.8|1757|1756.8|1757.2|1756.8|1757|1756.8|0
1624618890000|2021-06-25 11:01:30||1756.6||1756.6||1756.6||1756.6|0
1624618900000|2021-06-25 11:01:40|1756.8|1756.4|1756.4|1756|1756.8|1756.4|1756.4|1756|1135
1624618910000|2021-06-25 11:01:50|1756.6|1756.2|1756.6|1756.2|1756.6|1756.4|1756.6|1756.2|1368
1624618920000|2021-06-25 11:02:00|||||||||200
1624618930000|2021-06-25 11:02:10|1756.4|1756|1756.4|1756|1756.4|1756|1756.4|1756|1
1624618940000|2021-06-25 11:02:20|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.6|1756.2|0
1624618990000|2021-06-25 11:03:10|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|1756.4|1756.2|250
1624619000000|2021-06-25 11:03:20|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756.2|200
1624619010000|2021-06-25 11:03:30|1756.6||1756.4||1756.6||1756.4||0
1624619020000|2021-06-25 11:03:40|1756.6||1756.6||1756.6||1756.6||0
1624619030000|2021-06-25 11:03:50|1756.4|1756.4|1756.4|1756.2|1756.4|1756.4|1756.4|1756.2|211
1624619040000|2021-06-25 11:04:00|1756.2|1756|1756.2|1756|1756.2|1756|1756|1755.8|3694
1624619050000|2021-06-25 11:04:10|1756|1755.8|1756|1755.8|1756.2|1756|1756|1755.8|699
1624619060000|2021-06-25 11:04:20|1756.2|1756|1756.2|1756|1756.4|1756|1756.2|1756|1797
1624619070000|2021-06-25 11:04:30|1756.4|1755.8|1756.4|1756|1756.4|1756|1756.4|1755.8|0
1624619080000|2021-06-25 11:04:40|1756.2||1756.4||1756.4||1756.2||0
1624619090000|2021-06-25 11:04:50|1756.2||1756.4||1756.4||1756.2||0
1624619100000|2021-06-25 11:05:00||1756.2||1756.2||1756.2||1756.2|0
1624619110000|2021-06-25 11:05:10|1756.2|1756|1756|1755.8|1756.2|1756|1755.8|1755.6|7546
1624619120000|2021-06-25 11:05:20||1755.6||1755.8||1755.8||1755.6|1233
1624619130000|2021-06-25 11:05:30|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|0
1624619140000|2021-06-25 11:05:40|1755.8|1755.2|1755.4|1755.2|1755.8|1755.4|1755.4|1755.2|1674
1624619150000|2021-06-25 11:05:50||1755||1755.2||1755.2||1755|0
1624619160000|2021-06-25 11:06:00|1755.6||1755.6||1755.6||1755.4||0
1624619170000|2021-06-25 11:06:10|1755.4|1755|1755.4|1755|1755.4|1755|1755.4|1755|3884
1624619180000|2021-06-25 11:06:20|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755.6|1755.2|2756
1624619200000|2021-06-25 11:06:40|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|700
1624619210000|2021-06-25 11:06:50|1755.4|1755.4|1756|1755.8|1756|1755.8|1755.4|1755.4|4124
1624619220000|2021-06-25 11:07:00|1756.2|1756|1756|1755.6|1756.2|1756|1756|1755.6|3348
1624619230000|2021-06-25 11:07:10||1755.8||1755.6||1755.8||1755.6|0
1624619240000|2021-06-25 11:07:20|1755.8|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|743
1624619250000|2021-06-25 11:07:30|1756||1756||1756||1756||0
1624619260000|2021-06-25 11:07:40|1755.8||1755.8||1755.8||1755.8||400
1624619270000|2021-06-25 11:07:50|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.4|1755|3908
1624619300000|2021-06-25 11:08:20||1755.4||1755.4||1755.4||1755.4|0
1624619310000|2021-06-25 11:08:30|||||||||953
1624619330000|2021-06-25 11:08:50|1755.8|1755.2|1755.8|1755.6|1755.8|1755.6|1755.8|1755.2|600
1624619340000|2021-06-25 11:09:00|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.6|1755.2|2225
1624619350000|2021-06-25 11:09:10|1755.4|1755|1755.6|1755.2|1755.6|1755.2|1755.2|1755|1958
1624619360000|2021-06-25 11:09:20|1755.4||1755.8||1755.8||1755.4||349
1624619370000|2021-06-25 11:09:30||1755.4||1755.6||1755.6||1755.4|0
1624619380000|2021-06-25 11:09:40|1756|1755.8|1756.4|1756.2|1756.4|1756.2|1756|1755.8|1946
1624619390000|2021-06-25 11:09:50|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|1558
1624619400000|2021-06-25 11:10:00|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.2|2529
1624619410000|2021-06-25 11:10:10|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|200
1624619430000|2021-06-25 11:10:30|1757.2||1757.2||1757.2||1757.2||0
1624619450000|2021-06-25 11:10:50||1757||1757||1757||1757|0
1624619470000|2021-06-25 11:11:10|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|634
1624619480000|2021-06-25 11:11:20|1757.2|1757|1757.2|1756.8|1757.2|1757|1757|1756.8|2243
1624619490000|2021-06-25 11:11:30|1757.4||1757.4||1757.4||1757.4||0
1624619500000|2021-06-25 11:11:40|1757.2|1756.6|1757|1756.8|1757.2|1756.8|1757|1756.6|2949
1624619510000|2021-06-25 11:11:50|1757.2||1757.2||1757.2||1757||1151
1624619530000|2021-06-25 11:12:10|1757||1757.2||1757.2||1757||899
1624619540000|2021-06-25 11:12:20|1757|1757|1757.4|1757.2|1757.4|1757.2|1757|1757|1005
1624619560000|2021-06-25 11:12:40|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|2845
1624619610000|2021-06-25 11:13:30|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.4|1757.2|9565
1624619620000|2021-06-25 11:13:40|1757.6|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.2|5280
1624619640000|2021-06-25 11:14:00|||||||||40
1624619680000|2021-06-25 11:14:40|1758.2|1758|1759.4|1759|1759.4|1759|1758.2|1758|15591
1624619690000|2021-06-25 11:14:50|1759.2|1759.2|1759.4|1759.2|1759.4|1759.2|1759|1758.8|4367
1624619700000|2021-06-25 11:15:00|1759.2|1759|1759.2|1759|1759.4|1759.2|1758.6|1758.4|7464
1624619710000|2021-06-25 11:15:10||1758.8||1758.8||1758.8||1758.8|0
1624619720000|2021-06-25 11:15:20|1759|1759|1759.2|1759|1759.2|1759|1759|1759|1930
1624619730000|2021-06-25 11:15:30|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|2440
1624619740000|2021-06-25 11:15:40|||||||||368
1624619750000|2021-06-25 11:15:50|||||||||340
1624619760000|2021-06-25 11:16:00|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|1677
1624619780000|2021-06-25 11:16:20|1759|1758.6|1758.8|1758.6|1759|1758.8|1758.8|1758.4|3998
1624619790000|2021-06-25 11:16:30|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|667
1624619800000|2021-06-25 11:16:40|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|2734
1624619810000|2021-06-25 11:16:50|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|1465
1624619820000|2021-06-25 11:17:00|1759|1758.6|1759|1758.8|1759.2|1758.8|1759|1758.6|606
1624619840000|2021-06-25 11:17:20|1759.2||1759.2||1759.2||1759||1900
1624619850000|2021-06-25 11:17:30|1759||1759.2||1759.2||1759||0
1624619880000|2021-06-25 11:18:00|1759|1759|1759.2|1759|1759.2|1759|1759|1759|1434
1624619890000|2021-06-25 11:18:10|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|2667
1624619900000|2021-06-25 11:18:20|1759.4|1759|1759.2|1758.8|1759.4|1759.2|1759.2|1758.8|2687
1624619920000|2021-06-25 11:18:40|1759||1759||1759||1759||286
1624619930000|2021-06-25 11:18:50|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.8|1758.6|2928
1624619940000|2021-06-25 11:19:00|1758.8|1758.6|1759.2|1759|1759.2|1759|1758.6|1758.2|3938
1624619950000|2021-06-25 11:19:10|||||||||525
1624619980000|2021-06-25 11:19:40|1759.4|1758.8|1759|1758.8|1759.4|1759|1759|1758.8|1850
1624619990000|2021-06-25 11:19:50|1759.2||1759.2||1759.2||1759||1637
1624620010000|2021-06-25 11:20:10|1759|1758.6|1759|1758.8|1759.2|1758.8|1758.8|1758.6|1437
1624620020000|2021-06-25 11:20:20|1759.2|1759|1759.6|1759.4|1759.6|1759.4|1759.2|1759|2859
1624620030000|2021-06-25 11:20:30|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1736
1624620040000|2021-06-25 11:20:40|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|400
1624620050000|2021-06-25 11:20:50|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|627
1624620060000|2021-06-25 11:21:00|1759|1759|1759.2|1759|1759.2|1759|1759|1759|1124
1624620070000|2021-06-25 11:21:10|1759.4||1759.4||1759.4||1759.4||0
1624620080000|2021-06-25 11:21:20|1759.2|1759.2|1759.6|1759.4|1759.6|1759.4|1759.2|1759.2|2169
1624620100000|2021-06-25 11:21:40|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1574
1624620120000|2021-06-25 11:22:00|1759.2|1759|1759.2|1759|1759.2|1759|1759|1758.8|2816
1624620130000|2021-06-25 11:22:10|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|567
1624620140000|2021-06-25 11:22:20|1759.2|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|2032
1624620170000|2021-06-25 11:22:50|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|1582
1624620180000|2021-06-25 11:23:00|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|5254
1624620210000|2021-06-25 11:23:30|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|968
1624620220000|2021-06-25 11:23:40|||||||||368
1624620230000|2021-06-25 11:23:50|||||||||200
1624620240000|2021-06-25 11:24:00|1759|1758.8|1759|1758.6|1759|1758.8|1759|1758.6|262
1624620250000|2021-06-25 11:24:10|1758.8|1758.4|1758.6|1758.4|1759|1758.6|1758.4|1758.2|4290
1624620260000|2021-06-25 11:24:20|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|866
1624620280000|2021-06-25 11:24:40|1758.6|1758.4|1758.4|1758|1758.6|1758.6|1758.4|1758|4567
1624620290000|2021-06-25 11:24:50|1758.2|1757.8|1758|1757.8|1758.2|1757.8|1757.8|1757.6|5202
1624620300000|2021-06-25 11:25:00|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|360
1624620310000|2021-06-25 11:25:10|1758|1757.8|1758|1757.8|1758|1757.8|1758|1757.8|496
1624620330000|2021-06-25 11:25:30|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758.2|1758|804
1624620340000|2021-06-25 11:25:40|1758.2|1758|1758.2|1758|1758.2|1758|1758.2|1758|200
1624620350000|2021-06-25 11:25:50|1758.4||1758.4||1758.4||1758.4||0
1624620390000|2021-06-25 11:26:30|1758.6|1758.2|1758.6|1758.4|1758.6|1758.4|1758.6|1758.2|929
1624620400000|2021-06-25 11:26:40|1758.8|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.6|1383
1624620410000|2021-06-25 11:26:50|1758.8|1758.4|1758.4|1758.2|1758.8|1758.4|1758.4|1758.2|758
1624620420000|2021-06-25 11:27:00|1758.6|1758|1758.2|1758|1758.6|1758|1758.2|1758|1730
1624620430000|2021-06-25 11:27:10|1758.4|1758.2|1758.8|1758.6|1758.8|1758.6|1758.4|1758.2|5263
1624620440000|2021-06-25 11:27:20|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|815
1624620450000|2021-06-25 11:27:30|1758.8|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.6|228
1624620480000|2021-06-25 11:28:00|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.4|3770
1624620490000|2021-06-25 11:28:10||1758.6||1758.6||1758.6||1758.6|0
1624620510000|2021-06-25 11:28:30|1758.6|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.4|6121
1624620520000|2021-06-25 11:28:40|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.8|1758.6|1896
1624620540000|2021-06-25 11:29:00|1758.8||1758.8||1758.8||1758.8||1110
1624620550000|2021-06-25 11:29:10|1758.6|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.2|7177
1624620560000|2021-06-25 11:29:20|1759.2|1759|1759.4|1759|1759.4|1759.2|1759.2|1759|10666
1624620570000|2021-06-25 11:29:30|1759.2|1758.8|1758.8|1758.6|1759.4|1758.8|1758.6|1758.4|9815
1624620590000|2021-06-25 11:29:50|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|12239
1624620600000|2021-06-25 11:30:00|1759|1759|1759.2|1759|1759.2|1759|1759|1758.8|1808
1624620610000|2021-06-25 11:30:10|1759.4|1759.2|1759.4|1759|1759.4|1759.2|1759.4|1759|1615
1624620640000|2021-06-25 11:30:40|1759.2|1758.8|1759.4|1759.2|1759.4|1759.2|1759|1758.8|2850
1624620650000|2021-06-25 11:30:50|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1132
1624620660000|2021-06-25 11:31:00|1759.8|1759.6|1759.8|1759.4|1759.8|1759.6|1759.8|1759.4|400
1624620670000|2021-06-25 11:31:10|1759.6|1759.6|1759.4|1759|1759.8|1759.6|1759.4|1759|5004
1624620690000|2021-06-25 11:31:30|1759.2|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|801
1624620700000|2021-06-25 11:31:40|1759.2|1759|1759.2|1758.8|1759.2|1759|1759.2|1758.8|0
1624620720000|2021-06-25 11:32:00|1759|1758.6|1759|1758.8|1759|1758.8|1759|1758.6|824
1624620730000|2021-06-25 11:32:10|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|400
1624620740000|2021-06-25 11:32:20|1759||1758.8||1759||1758.8||682
1624620750000|2021-06-25 11:32:30|1759|1758.6|1759|1758.6|1759|1758.6|1759|1758.6|0
1624620760000|2021-06-25 11:32:40|1758.8|1758.4|1759.2|1758.6|1759.4|1758.8|1758.8|1758.4|0
1624620770000|2021-06-25 11:32:50|1759.4|1758.8|1759.2|1758.6|1759.4|1758.8|1759.2|1758.6|0
1624620780000|2021-06-25 11:33:00|1759.4|1758.8|1759.2|1758.8|1759.4|1758.8|1759|1758.6|0
1624620790000|2021-06-25 11:33:10|1759.4|1759|1759.4|1759|1759.4|1759|1759.4|1759|299
1624620800000|2021-06-25 11:33:20|1759.2|1758.8|1759.2|1758.8|1759.4|1759|1759.2|1758.8|0
1624620810000|2021-06-25 11:33:30|1759.4|1759|1759.6|1759|1759.8|1759.2|1759.2|1758.8|288
1624620820000|2021-06-25 11:33:40|1759.8|1759.4|1759.6|1759|1759.8|1759.4|1759.6|1759|7
1624620830000|2021-06-25 11:33:50|1759.8|1759.2|1759.8|1759.2|1759.8|1759.2|1759.6|1759|26
1624620840000|2021-06-25 11:34:00|1759.6|1759.4|1759.6|1759.2|1759.8|1759.4|1759.6|1759|30
1624620850000|2021-06-25 11:34:10|1759.8|1759.4|1759.2|1758.8|1759.8|1759.4|1759.2|1758.8|290
1624620860000|2021-06-25 11:34:20|1759.4|1759|1759.4|1759|1759.4|1759|1759.2|1758.8|0
1624620870000|2021-06-25 11:34:30|1759.2|1758.8|1759.4|1759|1759.6|1759|1759.2|1758.8|0
1624620880000|2021-06-25 11:34:40|1759.6|1759.2|1760|1759.6|1760|1759.6|1759.6|1759.2|516
1624620890000|2021-06-25 11:34:50|1759.6|1759|1759.4|1759|1759.8|1759.2|1759.4|1759|526
1624620900000|2021-06-25 11:35:00|1759.2|1758.8|1759.2|1758.6|1759.2|1758.8|1759.2|1758.6|30
1624620910000|2021-06-25 11:35:10|1759.4|1758.8|1759.2|1758.6|1759.4|1758.8|1759.2|1758.6|0
1624620920000|2021-06-25 11:35:20|1759.4|1758.8|1759|1758.6|1759.4|1758.8|1759|1758.6|0
1624620930000|2021-06-25 11:35:30|1758.6|1758.2|1758.6|1758.2|1758.6|1758.2|1758.6|1758.2|16
1624620940000|2021-06-25 11:35:40|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|1758.6|1758.2|0
1624620950000|2021-06-25 11:35:50|1758.6|1758.2|1758.6|1758.2|1758.8|1758.4|1758.6|1758.2|0
1624620960000|2021-06-25 11:36:00|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|0
1624620970000|2021-06-25 11:36:10|1758.6|1758.2|1758.6|1758.2|1758.8|1758.4|1758.6|1758.2|975
1624620980000|2021-06-25 11:36:20|1758.8|1758.4|1758.4|1758|1758.8|1758.4|1758.2|1757.8|1150
1624620990000|2021-06-25 11:36:30|1758.2|1757.8|1758.4|1757.8|1758.4|1757.8|1758.2|1757.6|0
1624621000000|2021-06-25 11:36:40|1758.2|1757.6|1758.6|1758.2|1758.6|1758.2|1758.2|1757.6|0
1624621010000|2021-06-25 11:36:50|1758.4|1758|1758.6|1758|1758.6|1758.2|1758.4|1758|0
1624621020000|2021-06-25 11:37:00|1758.8|1758.2|1758.6|1758|1758.8|1758.4|1758.4|1758|366
1624621030000|2021-06-25 11:37:10|1759.2|1758.2|1759.4|1759|1759.4|1759|1759.2|1758.2|50
1624621040000|2021-06-25 11:37:20|1759.2|1758.8|1759.6|1759.2|1759.6|1759.2|1759.2|1758.8|0
1624621050000|2021-06-25 11:37:30|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759.4|1759|175
1624621060000|2021-06-25 11:37:40|1759.8|1759.4|1759.8|1759.4|1759.8|1759.4|1759.4|1759|1571
1624621070000|2021-06-25 11:37:50|1759.6|1759.2|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|0
1624621080000|2021-06-25 11:38:00|1760.2|1759.8|1760.6|1760.2|1760.6|1760.2|1760|1759.6|475
1624621090000|2021-06-25 11:38:10|1759.8|1759.4|1759.8|1759.4|1759.8|1759.4|1759.4|1759|354
1624621100000|2021-06-25 11:38:20|1759.6|1759.2|1759.8|1759.4|1760|1759.4|1759.6|1759.2|0
1624621110000|2021-06-25 11:38:30|1759.6|1759.2|1759.2|1758.8|1759.6|1759.2|1759.2|1758.8|332
1624621120000|2021-06-25 11:38:40|1759.4|1759|1759.4|1759|1759.4|1759|1759.4|1759|0
1624621130000|2021-06-25 11:38:50|1759.2|1758.8|1759|1758.4|1759.2|1758.8|1759|1758.4|92
1624621140000|2021-06-25 11:39:00|1759.4|1758.6|1759.2|1758.6|1759.4|1758.8|1759.2|1758.6|0
1624621150000|2021-06-25 11:39:10|1759.4|1758.8|1759.4|1759|1759.4|1759|1759.2|1758.6|0
1624621160000|2021-06-25 11:39:20|1759|1758.4|1759|1758.6|1759.2|1758.8|1759|1758.4|299
1624621170000|2021-06-25 11:39:30|1759.2|1758.8|1759|1758.6|1759.2|1758.8|1758.8|1758.4|0
1624621180000|2021-06-25 11:39:40|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|0
1624621190000|2021-06-25 11:39:50|1758.8|1758.4|1758.8|1758.4|1759|1758.6|1758.8|1758.4|0
1624621200000|2021-06-25 11:40:00|1759|1758.6|1758.6|1758.2|1759|1758.6|1758.6|1758.2|115
1624621210000|2021-06-25 11:40:10|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|0
1624621220000|2021-06-25 11:40:20|1759.2|1758.2|1759.2|1758.8|1759.2|1758.8|1759.2|1758.2|387
1624621230000|2021-06-25 11:40:30|1759|1758.6|1759|1758.6|1759|1758.6|1759|1758.6|0
1624621240000|2021-06-25 11:40:40|1759.4|1759|1760|1759.4|1760|1759.4|1759.2|1758.8|336
1624621250000|2021-06-25 11:40:50|1759.6|1759.2|1759.6|1759|1759.6|1759.2|1759.6|1759|0
1624621260000|2021-06-25 11:41:00|1759.8|1759.2|1759.8|1759.4|1760|1759.4|1759.6|1759.2|120
1624621270000|2021-06-25 11:41:10|1760|1759.2|1759.8|1759.4|1760|1759.4|1759.6|1759.2|0
1624621280000|2021-06-25 11:41:20|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.4|1759|850
1624621290000|2021-06-25 11:41:30|1759.4|1759|1759.2|1758.6|1759.6|1759.2|1759.2|1758.6|251
1624621300000|2021-06-25 11:41:40|1759.4|1758.8|1759.2|1758.6|1759.4|1758.8|1759.2|1758.6|0
1624621310000|2021-06-25 11:41:50|1759.4|1758.8|1759.6|1759.2|1759.6|1759.2|1759.2|1758.6|34
1624621320000|2021-06-25 11:42:00|1759.4|1759|1759.4|1759|1759.6|1759|1759.4|1758.8|0
1624621330000|2021-06-25 11:42:10|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.4|1759|0
1624621340000|2021-06-25 11:42:20|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.4|1759|10
1624621350000|2021-06-25 11:42:30|1759.6|1759.2|1759.8|1759.2|1760|1759.6|1759.6|1759.2|452
1624621360000|2021-06-25 11:42:40|1760|1759.4|1760|1759.4|1760|1759.4|1759.8|1759.2|0
1624621370000|2021-06-25 11:42:50|1759.8|1759.2|1760|1759.4|1760|1759.4|1759.8|1759.2|0
1624621380000|2021-06-25 11:43:00|1759.8|1759.2|1760.6|1760.2|1760.6|1760.2|1759.8|1759.2|867
1624621390000|2021-06-25 11:43:10|1760.4|1760|1760.8|1760.2|1761|1760.4|1760.4|1760|943
1624621400000|2021-06-25 11:43:20|1761|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.2|0
1624621410000|2021-06-25 11:43:30|1761.2|1760.8|1761.2|1760.8|1761.8|1761.4|1761|1760.6|852
1624621420000|2021-06-25 11:43:40|1761.6|1761.2|1762|1761.6|1762.2|1761.8|1761.6|1761.2|1741
1624621430000|2021-06-25 11:43:50|1762.2|1761.8|1762.8|1762.2|1762.8|1762.4|1762.2|1761.8|698
1624621440000|2021-06-25 11:44:00|1762.2|1761.8|1761.8|1761.2|1762.4|1761.8|1761.8|1761.2|1865
1624621450000|2021-06-25 11:44:10|1762|1761|1761.8|1761|1762|1761.2|1761.8|1761|0
1624621460000|2021-06-25 11:44:20|1762|1761.2|1761.6|1761.2|1762|1761.2|1761.6|1761.2|265
1624621470000|2021-06-25 11:44:30|1761.4|1761|1761|1760.6|1761.6|1761.2|1761|1760.6|245
1624621480000|2021-06-25 11:44:40|1761.2|1760.8|1761.2|1760.8|1761.2|1760.8|1761|1760.6|0
1624621490000|2021-06-25 11:44:50|1761|1760.6|1761.6|1761|1761.8|1761.2|1761|1760.6|0
1624621500000|2021-06-25 11:45:00|1761.8|1761.2|1761.8|1761.2|1761.8|1761.2|1761.6|1761|0
1624621510000|2021-06-25 11:45:10|1761.6|1761|1762|1761.4|1762|1761.6|1761.6|1761|298
1624621520000|2021-06-25 11:45:20|1761.8|1761.6|1761.8|1761.2|1762|1761.6|1761.8|1761.2|0
1624621530000|2021-06-25 11:45:30|1762|1761.4|1762|1761.4|1762|1761.4|1761.8|1761.2|0
1624621540000|2021-06-25 11:45:40|1761.8|1761.2|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|101
1624621550000|2021-06-25 11:45:50|1761.8|1761.4|1762|1761.4|1762|1761.6|1761.8|1761.4|355
1624621560000|2021-06-25 11:46:00|1761.8|1761.2|1761.8|1761.2|1762|1761.4|1761.8|1761.2|0
1624621570000|2021-06-25 11:46:10|1762|1761.4|1762|1761.4|1762|1761.6|1761.8|1761.2|0
1624621580000|2021-06-25 11:46:20|1761.6|1761|1761.4|1761|1761.8|1761.4|1761.4|1761|4
1624621590000|2021-06-25 11:46:30|1761.6|1761.2|1761.6|1761.2|1761.8|1761.2|1761.4|1761|508
1624621600000|2021-06-25 11:46:40|1761.8|1760.8|1761.8|1761.2|1761.8|1761.2|1761.4|1760.8|0
1624621610000|2021-06-25 11:46:50|1761.6|1761|1761.8|1761.4|1761.8|1761.4|1761.6|1761|330
1624621620000|2021-06-25 11:47:00|1761.6|1761.2|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|0
1624621630000|2021-06-25 11:47:10|1761.8|1761.4|1761.8|1761.4|1762|1761.6|1761.8|1761.4|199
1624621640000|2021-06-25 11:47:20|1762|1761.6|1762.8|1762.4|1762.8|1762.4|1762|1761.6|104
1624621650000|2021-06-25 11:47:30|1762.6|1762|1762.6|1762.2|1762.8|1762.4|1762.6|1762|0
1624621660000|2021-06-25 11:47:40|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|1991
1624621670000|2021-06-25 11:47:50||1762.2||1762.4||1762.4||1762.2|1323
1624621680000|2021-06-25 11:48:00|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|199
1624621700000|2021-06-25 11:48:20|||||||||404
1624621710000|2021-06-25 11:48:30|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.2|3700
1624621720000|2021-06-25 11:48:40|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.8|1762.4|199
1624621730000|2021-06-25 11:48:50|1762.6||1762.6||1762.6||1762.6||0
1624621760000|2021-06-25 11:49:20|1762.8|1762.6|1762.6|1762.4|1762.8|1762.6|1762.6|1762.4|1865
1624621780000|2021-06-25 11:49:40|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|1267
1624621790000|2021-06-25 11:49:50|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|0
1624621800000|2021-06-25 11:50:00|1762.4|1762|1762.6|1762.2|1762.6|1762.2|1762.2|1762|0
1624621820000|2021-06-25 11:50:20|1762.8|1762.4|1762.6|1762.4|1762.8|1762.4|1762.6|1762.4|498
1624621850000|2021-06-25 11:50:50|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|0
1624621880000|2021-06-25 11:51:20|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|498
1624621900000|2021-06-25 11:51:40|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|1052
1624621910000|2021-06-25 11:51:50|1762.6|1762.2|1762.2|1762|1762.6|1762.2|1762.2|1762|1333
1624621920000|2021-06-25 11:52:00|1762.4||1762.4||1762.4||1762.4||0
1624621940000|2021-06-25 11:52:20|1762.2||1762.2||1762.2||1762.2||0
1624621950000|2021-06-25 11:52:30|1762|1761.8|1762.4|1762|1762.4|1762.2|1762|1761.8|904
1624621960000|2021-06-25 11:52:40|1762.2||1762.4||1762.4||1762.2||202
1624621970000|2021-06-25 11:52:50|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|719
1624621980000|2021-06-25 11:53:00|1762.4|1762|1762|1761.4|1762.4|1762|1762|1761.4|1375
1624621990000|2021-06-25 11:53:10|1761.8|1761.2|1761.6|1761.2|1761.8|1761.4|1761.2|1761|2662
1624622000000|2021-06-25 11:53:20|1761.4|1761|1761.4|1761|1761.4|1761|1761.4|1761|0
1624622010000|2021-06-25 11:53:30|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|0
1624622020000|2021-06-25 11:53:40|1761.4||1761.4||1761.4||1761.4||300
1624622030000|2021-06-25 11:53:50|1761.6|1761.4|1762|1761.8|1762|1761.8|1761.4|1761.4|1882
1624622040000|2021-06-25 11:54:00|1761.8|1761.6|1762.4|1762|1762.4|1762.2|1761.8|1761.6|5644
1624622050000|2021-06-25 11:54:10||1762.2||1762.2||1762.2||1762.2|838
1624622060000|2021-06-25 11:54:20|1762.6|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|1316
1624622080000|2021-06-25 11:54:40|1762.4|1762|1763.2|1763|1763.4|1763|1762.2|1761.8|18053
1624622090000|2021-06-25 11:54:50|1763.4|1762.8|1762.6|1762.4|1763.4|1762.8|1762.6|1762.2|5754
1624622100000|2021-06-25 11:55:00||1762.2||1762.4||1762.4||1762.2|0
1624622110000|2021-06-25 11:55:10|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.4|1762.2|1203
1624622120000|2021-06-25 11:55:20|1762.4|1762.4|1762.6|1762.4|1762.6|1762.4|1762.2|1762|2496
1624622130000|2021-06-25 11:55:30|1762.8|1762.6|1763|1762.6|1763|1762.8|1762.8|1762.6|413
1624622140000|2021-06-25 11:55:40|1762.8|1762.4|1762.8|1762.6|1763|1762.6|1762.8|1762.4|130
1624622150000|2021-06-25 11:55:50|1763|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|0
1624622160000|2021-06-25 11:56:00|1762.6|1762.4|1762.6|1762.4|1762.6|1762.6|1762.6|1762.4|0
1624622180000|2021-06-25 11:56:20|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.4|1762|1008
1624622190000|2021-06-25 11:56:30|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.6|719
1624622220000|2021-06-25 11:57:00|1762.2|1762|1762.2|1762|1762.4|1762.2|1762.2|1762|11124
1624622230000|2021-06-25 11:57:10|1762.4|1762.2|1762.6|1762.2|1762.6|1762.4|1762|1761.8|6326
1624622240000|2021-06-25 11:57:20|1762.4|1762.4|1763.2|1763|1763.2|1763|1762.4|1762.4|6530
1624622250000|2021-06-25 11:57:30|1763.4|1763.2|1762.6|1762.4|1763.4|1763.2|1761.6|1761.4|23987
1624622260000|2021-06-25 11:57:40|1762.8|1762.6|1762.6|1762.4|1762.8|1762.6|1762.4|1762.2|6316
1624622270000|2021-06-25 11:57:50|1762.8|1762.6|1762.6|1762.4|1762.8|1762.6|1762.6|1762.4|2469
1624622280000|2021-06-25 11:58:00|1762.4|1762.2|1763|1762.8|1763|1762.8|1762.4|1762.2|3617
1624622290000|2021-06-25 11:58:10||1762.6||1762.6||1762.6||1762.6|0
1624622300000|2021-06-25 11:58:20||1762.8||1762.8||1762.8||1762.8|0
1624622310000|2021-06-25 11:58:30|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.4|1762.2|9540
1624622320000|2021-06-25 11:58:40|1762.4|1762.4|1762.8|1762.4|1762.8|1762.4|1762.4|1762.4|0
1624622340000|2021-06-25 11:59:00|1763|1762.6|1763.4|1763.2|1763.4|1763.2|1763|1762.6|1173
1624622350000|2021-06-25 11:59:10|1763.6|1763.4|1763.4|1763|1763.8|1763.4|1763|1762.8|3382
1624622360000|2021-06-25 11:59:20|1763.2|1762.6|1763.4|1763.2|1763.4|1763.2|1762.8|1762.6|4747
1624622370000|2021-06-25 11:59:30|1763.6|1763.4|1763.2|1763|1763.6|1763.4|1763.2|1763|2151
1624622380000|2021-06-25 11:59:40|1763.4|1763.2|1763.4|1763.2|1763.6|1763.4|1763.4|1763.2|2067
1624622390000|2021-06-25 11:59:50|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.4|1763.2|5182
1624622400000|2021-06-25 12:00:00|1764|1763.4|1763.8|1763.6|1764|1763.8|1763.6|1763.4|12988
1624622410000|2021-06-25 12:00:10|1764|1763.8|1765|1764.8|1765|1764.8|1763.8|1763.6|47683
1624622420000|2021-06-25 12:00:20|1764.8|1764.6|1764.6|1764.4|1764.8|1764.6|1764.4|1764.2|17743
1624622430000|2021-06-25 12:00:30|1764.4|1764.2|1763.8|1763.2|1764.4|1764.2|1763.8|1763.2|5004
1624622440000|2021-06-25 12:00:40|1763.6|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.2|2188
1624622450000|2021-06-25 12:00:50|1763.6|1763.2|1762.8|1762.6|1763.6|1763.4|1762.8|1762.6|2454
1624622460000|2021-06-25 12:01:00|1763|1762.4|1763|1762.8|1763|1762.8|1762.8|1762.4|1473
1624622470000|2021-06-25 12:01:10|1762.8|1762.6|1763.2|1763|1763.2|1763|1762.8|1762.6|3500
1624622480000|2021-06-25 12:01:20|1763.4|1763.2|1763.6|1763|1763.6|1763.4|1763.4|1763|653
1624622490000|2021-06-25 12:01:30|1764|1763.2|1763.8|1763.6|1764|1763.8|1763.8|1763.2|6160
1624622500000|2021-06-25 12:01:40|1764|1763.8|1764.4|1764.2|1764.6|1764.2|1764|1763.8|5785
1624622510000|2021-06-25 12:01:50|1764.8|1764|1764.2|1764|1764.8|1764.4|1764.2|1764|13933
1624622520000|2021-06-25 12:02:00|1764.4||1764.4||1764.4||1764.2||400
1624622530000|2021-06-25 12:02:10|1764.2|1764.2|1764.4|1764|1764.4|1764.2|1764.2|1764|237
1624622540000|2021-06-25 12:02:20|1764.2|1763.8|1763.8|1763.6|1764.2|1764|1763.8|1763.6|5689
1624622570000|2021-06-25 12:02:50|1763.6|1763.2|1763.4|1763.2|1763.6|1763.4|1763.4|1763.2|4344
1624622580000|2021-06-25 12:03:00|1763.6|1763|1763.8|1763.6|1764|1763.6|1763.6|1763|603
1624622590000|2021-06-25 12:03:10|1763.6|1763.4|1763.6|1763.2|1763.6|1763.6|1763.6|1763.2|0
1624622600000|2021-06-25 12:03:20|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.6|1763.4|400
1624622620000|2021-06-25 12:03:40|1763.6||1763.8||1763.8||1763.6||1442
1624622630000|2021-06-25 12:03:50|1763.6||1763.6||1763.6||1763.6||97
1624622640000|2021-06-25 12:04:00|1763.4|1763.2|1763.4|1763|1763.4|1763.2|1763.4|1763|1599
1624622650000|2021-06-25 12:04:10|1763.6||1763.6||1763.6||1763.6||0
1624622670000|2021-06-25 12:04:30|1763.4|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|1500
1624622680000|2021-06-25 12:04:40|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763|1762.8|3753
1624622690000|2021-06-25 12:04:50||1763||1763||1763||1763|0
1624622700000|2021-06-25 12:05:00||1762.8||1762.8||1762.8||1762.8|0
1624622730000|2021-06-25 12:05:30|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|0
1624622740000|2021-06-25 12:05:40|1763|1762.8|1763.4|1763|1763.4|1763|1763|1762.8|3239
1624622760000|2021-06-25 12:06:00|1763.2|1763.2|1763.2|1762.8|1763.2|1763.2|1763.2|1762.8|281
1624622770000|2021-06-25 12:06:10|1763|1763|1763.2|1762.8|1763.2|1763|1762.8|1762.6|1359
1624622780000|2021-06-25 12:06:20|1763|1763|1763.2|1763|1763.2|1763|1763|1763|240
1624622790000|2021-06-25 12:06:30|1763|1762.8|1763|1762.8|1763.2|1763|1763|1762.8|743
1624622800000|2021-06-25 12:06:40|1763.2|1763|1762.8|1762.6|1763.2|1763|1762.8|1762.6|2167
1624622810000|2021-06-25 12:06:50|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.8|599
1624622830000|2021-06-25 12:07:10|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.6|3299
1624622840000|2021-06-25 12:07:20|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|2344
1624622850000|2021-06-25 12:07:30|||||||||500
1624622860000|2021-06-25 12:07:40|1763|1762.8|1763.2|1762.8|1763.2|1762.8|1763|1762.8|988
1624622870000|2021-06-25 12:07:50|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.8|1762.4|997
1624622880000|2021-06-25 12:08:00|1762.6|1762.6|1762.6|1762.2|1762.8|1762.6|1762.6|1762.2|632
1624622890000|2021-06-25 12:08:10|1762.4|1762|1762|1761.8|1762.4|1762|1762|1761.6|2017
1624622900000|2021-06-25 12:08:20|1762.2|1762|1762.2|1762|1762.2|1762|1762.2|1762|998
1624622910000|2021-06-25 12:08:30|1762|1761.8|1761.6|1761.2|1762|1761.8|1761.6|1761.2|3181
1624622920000|2021-06-25 12:08:40|1761.4|1761|1761.4|1761|1761.4|1761|1761.2|1760.8|2454
1624622930000|2021-06-25 12:08:50|1761.2||1761.4||1761.4||1761.2||500
1624622940000|2021-06-25 12:09:00|1761.2||1761.2||1761.4||1761.2||0
1624622950000|2021-06-25 12:09:10|1761.4||1761.4||1761.4||1761.4||0
1624622970000|2021-06-25 12:09:30|1761.2|1760.8|1761|1760.8|1761.2|1760.8|1761|1760.6|2960
1624622980000|2021-06-25 12:09:40|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.8|1760.6|1474
1624622990000|2021-06-25 12:09:50|1760.8|1760.6|1760.6|1760.2|1760.8|1760.6|1760.6|1760.2|1707
1624623000000|2021-06-25 12:10:00|1760.4|1760|1760.2|1760|1760.4|1760.2|1760.2|1760|1284
1624623020000|2021-06-25 12:10:20|1760.4|1760.2|1760.4|1760|1760.4|1760.2|1760.4|1760|1709
1624623030000|2021-06-25 12:10:30|1760.6|1760.2|1760.6|1760.4|1760.6|1760.4|1760.6|1760.2|2107
1624623050000|2021-06-25 12:10:50|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.8|1760.6|4747
1624623060000|2021-06-25 12:11:00|1760.8|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|400
1624623070000|2021-06-25 12:11:10||1760.8||1760.8||1760.8||1760.8|0
1624623080000|2021-06-25 12:11:20|1761.2|1761|1761.4|1761.2|1761.6|1761.4|1761.2|1761|4337
1624623090000|2021-06-25 12:11:30|1761.6||1761.4||1761.6||1761.4||342
1624623110000|2021-06-25 12:11:50|1761.6|1761.4|1761.6|1761.4|1761.6|1761.4|1761.6|1761.4|199
1624623120000|2021-06-25 12:12:00|1761.4|1761.2|1761.2|1761|1761.4|1761.2|1761|1760.8|5377
1624623130000|2021-06-25 12:12:10|1761.4|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761.2|1035
1624623140000|2021-06-25 12:12:20||1761.2||1761.2||1761.2||1761.2|667
1624623150000|2021-06-25 12:12:30||1761.4||1761.4||1761.4||1761.4|1105
1624623180000|2021-06-25 12:13:00|1761.4|1761.2|1761.4|1760.8|1761.4|1761.2|1761.4|1760.8|625
1624623210000|2021-06-25 12:13:30|1761.6|1761|1761.4|1761.2|1761.6|1761.2|1761.4|1761|0
1624623220000|2021-06-25 12:13:40|1761.2|1761|1761.4|1761|1761.4|1761.2|1761.2|1761|200
1624623230000|2021-06-25 12:13:50||1761.2||1761||1761.2||1761|0
1624623240000|2021-06-25 12:14:00||1761.2||1761.2||1761.2||1761|0
1624623250000|2021-06-25 12:14:10|1761.2|1761|1761.2|1760.8|1761.2|1761|1761|1760.8|199
1624623300000|2021-06-25 12:15:00|1761|1760.6|1761.2|1760.8|1761.2|1760.8|1761|1760.6|823
1624623320000|2021-06-25 12:15:20|1761|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|4711
1624623330000|2021-06-25 12:15:30|1760.8|1760.4|1761.2|1760.8|1761.2|1761|1760.4|1760.2|6765
1624623340000|2021-06-25 12:15:40|1761|1761|1761.2|1761|1761.2|1761|1761|1761|0
1624623350000|2021-06-25 12:15:50|1761.4|1760.8|1761.4|1761|1761.4|1761|1761.2|1760.8|2849
1624623360000|2021-06-25 12:16:00|1761.2|1761.2|1761|1760.8|1761.4|1761.2|1761|1760.8|4944
1624623370000|2021-06-25 12:16:10||1760.6||1760.8||1760.8||1760.6|5830
1624623380000|2021-06-25 12:16:20|1761.2|1761|1761.4|1761.2|1761.4|1761.2|1761.2|1761|89
1624623390000|2021-06-25 12:16:30||1761||1761.2||1761.2||1761|0
1624623400000|2021-06-25 12:16:40|1761.6|1761.4|1761.8|1761.6|1761.8|1761.6|1761.6|1761.4|773
1624623410000|2021-06-25 12:16:50|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|714
1624623420000|2021-06-25 12:17:00|||||||||400
1624623430000|2021-06-25 12:17:10|1761.8|1761.6|1761.6|1761.4|1762|1761.8|1761.6|1761.4|6930
1624623440000|2021-06-25 12:17:20|1762|1761.6|1762|1761.6|1762|1761.8|1761.6|1761.4|6993
1624623450000|2021-06-25 12:17:30|1761.8|1761.8|1762|1761.6|1762|1761.8|1761.8|1761.4|2946
1624623460000|2021-06-25 12:17:40||1761.8||1761.8||1761.8||1761.8|0
1624623470000|2021-06-25 12:17:50|1762.2|1762|1762.6|1762.2|1762.6|1762.4|1762.2|1762|7377
1624623480000|2021-06-25 12:18:00|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762|11374
1624623490000|2021-06-25 12:18:10|1762.4|1762|1762.6|1762.2|1762.6|1762.4|1762.4|1762|1621
1624623500000|2021-06-25 12:18:20|1762.4|1762|1762.6|1762.2|1762.6|1762.4|1762.4|1762|3356
1624623540000|2021-06-25 12:19:00|1762.4|1762.4|1762.6|1762.4|1762.8|1762.6|1762.4|1762.2|5248
1624623560000|2021-06-25 12:19:20||1762.2||1762.4||1762.4||1762.2|2293
1624623570000|2021-06-25 12:19:30|1762.8|1762.2|1762.8|1762.6|1762.8|1762.6|1762.8|1762.2|1243
1624623580000|2021-06-25 12:19:40|1763.2|1762.8|1763.2|1763|1763.2|1763|1763|1762.8|7958
1624623590000|2021-06-25 12:19:50|1763|1762.8|1763.2|1762.8|1763.2|1762.8|1763|1762.8|3297
1624623600000|2021-06-25 12:20:00|1763|1763|1762.6|1762.4|1763.2|1763|1762.6|1762.4|2384
1624623610000|2021-06-25 12:20:10|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.2|1762|4480
1624623620000|2021-06-25 12:20:20||1762.4||1762.4||1762.4||1762.4|0
1624623660000|2021-06-25 12:21:00|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|1414
1624623670000|2021-06-25 12:21:10|1763|1762.4|1763|1762.8|1763|1762.8|1763|1762.4|2480
1624623710000|2021-06-25 12:21:50|1762.8|1762.6|1762.8|1762.6|1762.8|1762.8|1762.8|1762.6|5622
1624623720000|2021-06-25 12:22:00||1762.4||1762.6||1762.6||1762.4|0
1624623730000|2021-06-25 12:22:10|||||||||60
1624623770000|2021-06-25 12:22:50|1763|1762.8|1763|1762.6|1763|1762.8|1762.8|1762.6|2055
1624623780000|2021-06-25 12:23:00||1762.8||1762.8||1762.8||1762.8|0
1624623790000|2021-06-25 12:23:10|1762.8|1762.6|1763|1762.6|1763.4|1763.2|1762.6|1762.2|8931
1624623800000|2021-06-25 12:23:20|1762.8|1762.8|1762.8|1762.6|1762.8|1762.8|1762.8|1762.6|1000
1624623810000|2021-06-25 12:23:30|1762.6|1762.4|1762.6|1762.4|1762.6|1762.6|1762.6|1762.4|3261
1624623820000|2021-06-25 12:23:40|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|948
1624623850000|2021-06-25 12:24:10|1762.8||1762.6||1762.8||1762.6||0
1624623880000|2021-06-25 12:24:40|1762.8||1762.6||1762.8||1762.6||50
1624623920000|2021-06-25 12:25:20|1762.4|1762.2|1762.2|1761.8|1762.4|1762.2|1762.2|1761.8|2270
1624623940000|2021-06-25 12:25:40|1762|1761.6|1762.4|1762.2|1762.4|1762.2|1762|1761.6|1969
1624623950000|2021-06-25 12:25:50|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1101
1624623960000|2021-06-25 12:26:00|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|199
1624623970000|2021-06-25 12:26:10|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|4562
1624624000000|2021-06-25 12:26:40|1762.8|1762.4|1762.4|1762|1762.8|1762.6|1762.4|1762|4461
1624624010000|2021-06-25 12:26:50|1762.2|1762.2|1762.2|1762|1762.2|1762.2|1762.2|1762|400
1624624020000|2021-06-25 12:27:00|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|5099
1624624030000|2021-06-25 12:27:10|1762.4|1761.8|1762|1761.6|1762.4|1761.8|1762|1761.6|2743
1624624040000|2021-06-25 12:27:20||1761.4||1761.4||1761.4||1761.4|0
1624624050000|2021-06-25 12:27:30|1761.8|1761.2|1761.6|1761|1761.8|1761.4|1761.6|1761|0
1624624060000|2021-06-25 12:27:40|1761.4|1760.8|1760.6|1760.4|1761.4|1760.8|1760.6|1760.4|2999
1624624070000|2021-06-25 12:27:50||1760.2||1760.4||1760.4||1760.2|0
1624624080000|2021-06-25 12:28:00||1760.2||1760||1760.2||1760|140
1624624090000|2021-06-25 12:28:10||1760.2||1760||1760.2||1760|0
1624624100000|2021-06-25 12:28:20|1760.4|1759.8|1759.8|1759.4|1760.4|1759.8|1759.8|1759.4|1779
1624624120000|2021-06-25 12:28:40|1759.6|1759.6|1759.6|1759.2|1759.6|1759.6|1759.6|1759.2|600
1624624130000|2021-06-25 12:28:50|1759.4|1759|1758.8|1758.6|1759.4|1759|1758.8|1758.4|4426
1624624140000|2021-06-25 12:29:00|1759||1758.8||1759||1758.8||0
1624624150000|2021-06-25 12:29:10|1759|1758.8|1759.4|1759.2|1759.6|1759.2|1759|1758.8|1530
1624624160000|2021-06-25 12:29:20|1759.6||1759.4||1759.6||1759.4||328
1624624170000|2021-06-25 12:29:30|1758.6|1759|1759|1758.6|1759|1759|1758.6|1758.4|5592
1624624180000|2021-06-25 12:29:40|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759.2|1758.8|3000
1624624200000|2021-06-25 12:30:00|1759||1759.2||1759.2||1759||0
1624624210000|2021-06-25 12:30:10|1759.4|1759|1759.2|1759|1759.8|1759.2|1759.2|1758.8|8400
1624624220000|2021-06-25 12:30:20|1759.4|1758.8|1759.4|1759.2|1759.4|1759.2|1759.2|1758.8|604
1624624230000|2021-06-25 12:30:30||1759||1759||1759||1759|0
1624624240000|2021-06-25 12:30:40|1759.6|1759.2|1759.6|1759.2|1759.6|1759.4|1759.4|1759|2143
1624624250000|2021-06-25 12:30:50|||||||||60
1624624260000|2021-06-25 12:31:00|1759.4|1758.8|1759.6|1759.2|1759.6|1759.2|1759.2|1758.8|11207
1624624270000|2021-06-25 12:31:10|1759.8|1759.4|1760|1759.6|1760|1759.6|1759.8|1759.4|978
1624624280000|2021-06-25 12:31:20|1759.8|1759.4|1759.8|1759.4|1759.8|1759.4|1759.8|1759.2|520
1624624290000|2021-06-25 12:31:30|1760|1759.6|1760.6|1760.2|1760.6|1760.4|1760|1759.6|12904
1624624300000|2021-06-25 12:31:40|1760.8|1760.4|1760.8|1760.4|1761|1760.6|1760.6|1760.4|727
1624624310000|2021-06-25 12:31:50|1761|1760.6|1760.8|1760.4|1761|1760.8|1760.8|1760.4|1524
1624624320000|2021-06-25 12:32:00|1760.6|1760.2|1760.2|1759.8|1760.8|1760.4|1760.2|1759.8|8293
1624624330000|2021-06-25 12:32:10|1760|1760|1759.8|1759.4|1760.2|1760|1759.6|1759.4|4614
1624624340000|2021-06-25 12:32:20|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.4|1759|10
1624624360000|2021-06-25 12:32:40|1759.2|1759.2|1759.6|1759.2|1759.6|1759.4|1759.2|1759.2|4062
1624624370000|2021-06-25 12:32:50|1759.8|1759.4|1760|1759.6|1760.2|1759.8|1759.8|1759.4|1906
1624624380000|2021-06-25 12:33:00|1759.8|1759.4|1759.6|1759.4|1759.8|1759.4|1759.6|1759.2|1724
1624624390000|2021-06-25 12:33:10|1759.4|1759.2|1759.6|1759.4|1759.8|1759.4|1759.4|1759.2|1266
1624624400000|2021-06-25 12:33:20|1759.8|1759.6|1759.8|1759.4|1760|1759.8|1759.8|1759.4|1665
1624624430000|2021-06-25 12:33:50|1760|1759.6|1760.2|1760|1760.2|1760|1760|1759.6|1649
1624624440000|2021-06-25 12:34:00|1760|1759.8|1759.8|1759.4|1760|1759.8|1759.8|1759.4|398
1624624450000|2021-06-25 12:34:10|1759.6|1759.6|1760|1759.6|1760|1759.8|1759.6|1759.4|205
1624624460000|2021-06-25 12:34:20|1759.8|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|0
1624624470000|2021-06-25 12:34:30|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|378
1624624480000|2021-06-25 12:34:40|1759.8|1759.6|1760|1759.4|1760|1759.6|1759.8|1759.4|0
1624624500000|2021-06-25 12:35:00|1759.8|1759.2|1759.4|1759|1759.8|1759.4|1759.2|1759|786
1624624520000|2021-06-25 12:35:20|1759.6|1759.2|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|655
1624624530000|2021-06-25 12:35:30|1759.8|1759.2|1759.8|1759.6|1759.8|1759.6|1759.8|1759.2|823
1624624540000|2021-06-25 12:35:40|1759.6|1759.4|1760|1759.8|1760|1759.8|1759.6|1759.4|1769
1624624550000|2021-06-25 12:35:50|1760.2|1760|1760.2|1760|1760.4|1760.2|1760|1759.8|8293
1624624560000|2021-06-25 12:36:00|1760.4|1760.2|1760.2|1760|1760.4|1760.2|1760.2|1760|901
1624624570000|2021-06-25 12:36:10|1760|1759.8|1760.2|1760|1760.2|1760|1760|1759.8|1980
1624624580000|2021-06-25 12:36:20||1759.8||1760||1760||1759.8|0
1624624590000|2021-06-25 12:36:30|1760|1759.8|1760.4|1760.2|1760.4|1760.2|1760|1759.8|2665
1624624600000|2021-06-25 12:36:40|1760.6|1760.4|1760.8|1760.6|1761|1760.8|1760.6|1760.4|1832
1624624610000|2021-06-25 12:36:50|1761|1760.4|1760.8|1760.6|1761|1760.6|1760.8|1760.4|500
1624624620000|2021-06-25 12:37:00||1760.4||1760.6||1760.6||1760.4|0
1624624630000|2021-06-25 12:37:10|1760.6|1760.4|1760.4|1760.2|1760.6|1760.4|1760.4|1760.2|1067
1624624640000|2021-06-25 12:37:20||1760||1759.8||1760||1759.8|0
1624624650000|2021-06-25 12:37:30|1760.2|1760|1760|1759.8|1760.2|1760.2|1760|1759.8|604
1624624660000|2021-06-25 12:37:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.4|408
1624624670000|2021-06-25 12:37:50|1760.2|1759.4|1760.6|1760.4|1760.8|1760.4|1760.2|1759.4|9533
1624624690000|2021-06-25 12:38:10|1760.8|1760.2|1760.6|1760.2|1760.8|1760.6|1760.4|1760|2315
1624624700000|2021-06-25 12:38:20||1760.4||1760.4||1760.4||1760.2|1618
1624624710000|2021-06-25 12:38:30|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|847
1624624720000|2021-06-25 12:38:40|1761|1760.4|1761.2|1760.8|1761.4|1761.2|1760.8|1760.4|3472
1624624730000|2021-06-25 12:38:50||1761||1760.8||1761||1760.8|0
1624624740000|2021-06-25 12:39:00|||||||||50
1624624750000|2021-06-25 12:39:10||1761||1760.8||1761||1760.8|216
1624624760000|2021-06-25 12:39:20|1761|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.4|2148
1624624770000|2021-06-25 12:39:30|1761.2|1760.8|1761.2|1760.8|1761.2|1761|1761|1760.6|1233
1624624780000|2021-06-25 12:39:40||1761||1761||1761||1761|0
1624624790000|2021-06-25 12:39:50|1761|1760.8|1760.8|1760.4|1761|1760.8|1760.8|1760.4|8278
1624624800000|2021-06-25 12:40:00|1761|1760.6|1761|1760.6|1761|1760.8|1760.6|1760.4|3206
1624624840000|2021-06-25 12:40:40||1760.8||1760.8||1760.8||1760.8|0
1624624850000|2021-06-25 12:40:50|||||||||171
1624624870000|2021-06-25 12:41:10|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1615
1624624880000|2021-06-25 12:41:20|1761||1760.8||1761||1760.8||0
1624624890000|2021-06-25 12:41:30||1760.4||1760.2||1760.6||1760.2|486
1624624900000|2021-06-25 12:41:40||1760.4||1760.2||1760.4||1760.2|0
1624624910000|2021-06-25 12:41:50||1760.4||1760.4||1760.4||1760.4|0
1624624920000|2021-06-25 12:42:00||1760.6||1760.4||1760.6||1760.4|201
1624624940000|2021-06-25 12:42:20|1760.6|1760.2|1760|1759.4|1760.6|1760.2|1760|1759.2|6212
1624624960000|2021-06-25 12:42:40|1759.8|1759.6|1759.8|1759.4|1759.8|1759.6|1759.4|1759.2|744
1624624980000|2021-06-25 12:43:00|1759.6||1759.6||1759.6||1759.6||0
1624624990000|2021-06-25 12:43:10|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.6|1759.4|5752
1624625000000|2021-06-25 12:43:20|1759.8|1759.6|1760|1759.8|1760.2|1760|1759.8|1759.4|17764
1624625010000|2021-06-25 12:43:30|1759.8|1759.6|1760.6|1760.2|1760.6|1760.2|1759.8|1759.6|1710
1624625020000|2021-06-25 12:43:40|1760.4||1760.4||1760.4||1760.4||0
1624625030000|2021-06-25 12:43:50|1760.6|1760.4|1760.8|1760.6|1760.8|1760.6|1760.6|1760.2|406
1624625040000|2021-06-25 12:44:00||1760.4||1760.4||1760.4||1760.4|760
1624625050000|2021-06-25 12:44:10||1760.6||1760.6||1760.6||1760.6|0
1624625070000|2021-06-25 12:44:30|1761|1760.8|1761|1760.8|1761|1760.8|1761|1760.8|660
1624625080000|2021-06-25 12:44:40|||||||||24
1624625100000|2021-06-25 12:45:00|1760.8|1760.6|1760.2|1759.8|1760.8|1760.6|1760|1759.8|2146
1624625110000|2021-06-25 12:45:10|1760|1759.6|1760.4|1760.2|1760.4|1760.2|1760|1759.6|6
1624625120000|2021-06-25 12:45:20|1760.2|1760|1760.6|1760.4|1760.6|1760.4|1760.2|1760|2677
1624625130000|2021-06-25 12:45:30|1760.4|1760.2|1760.8|1760.6|1761|1760.6|1760.4|1760.2|4426
1624625140000|2021-06-25 12:45:40|1761|1760.4|1760.8|1760.6|1761|1760.6|1760.8|1760.4|1448
1624625150000|2021-06-25 12:45:50||1760.4||1760.2||1760.4||1760.2|0
1624625160000|2021-06-25 12:46:00||1760.4||1760.2||1760.6||1760.2|0
1624625170000|2021-06-25 12:46:10|1760.6|1760.4|1760.2|1760|1760.6|1760.4|1760.2|1760|1350
1624625180000|2021-06-25 12:46:20|1760|1759.8|1760.2|1759.8|1760.4|1760|1760|1759.8|1657
1624625190000|2021-06-25 12:46:30||1760||1759.8||1760||1759.8|0
1624625200000|2021-06-25 12:46:40|1760|1759.6|1759.8|1759.6|1760|1759.6|1759.8|1759.4|1169
1624625210000|2021-06-25 12:46:50|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|200
1624625220000|2021-06-25 12:47:00|1760|1759.4|1759.8|1759.6|1760|1759.6|1759.8|1759.4|4055
1624625250000|2021-06-25 12:47:30|1759.6|1759.4|1759.6|1759.4|1759.8|1759.4|1759.6|1759.4|1019
1624625270000|2021-06-25 12:47:50|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|1110
1624625280000|2021-06-25 12:48:00|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|203
1624625290000|2021-06-25 12:48:10|1759.6|1759.4|1759.8|1759.6|1760|1759.6|1759.6|1759.4|1368
1624625300000|2021-06-25 12:48:20|||||||||111
1624625310000|2021-06-25 12:48:30|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|356
1624625320000|2021-06-25 12:48:40|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|2698
1624625340000|2021-06-25 12:49:00|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|199
1624625350000|2021-06-25 12:49:10|1760.2|1760|1760.4|1760|1760.4|1760.2|1760.2|1760|9405
1624625360000|2021-06-25 12:49:20|1760.6|1760.2|1760.6|1760.4|1760.6|1760.4|1760.6|1760.2|1112
1624625380000|2021-06-25 12:49:40|1760.4|1760.2|1760.4|1760.2|1760.4|1760.2|1760.4|1760.2|1631
1624625400000|2021-06-25 12:50:00|1760.2|1760|1760.2|1760|1760.2|1760|1760.2|1760|0
1624625420000|2021-06-25 12:50:20|1760|1759.8|1760|1759.6|1760|1759.8|1760|1759.6|2700
1624625430000|2021-06-25 12:50:30||1759.8||1759.8||1759.8||1759.8|0
1624625440000|2021-06-25 12:50:40|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.6|1759.4|2990
1624625450000|2021-06-25 12:50:50||1759.6||1759.6||1759.8||1759.6|800
1624625460000|2021-06-25 12:51:00|1759.8|1759.8|1760|1759.8|1760.2|1760|1759.8|1759.6|9874
1624625470000|2021-06-25 12:51:10|1760.2|1760|1760.2|1760|1760.2|1760|1760|1759.8|1861
1624625490000|2021-06-25 12:51:30|1760.4|1760.2|1760.2|1759.8|1760.4|1760.2|1760.2|1759.8|684
1624625500000|2021-06-25 12:51:40|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.8|1759.4|2442
1624625510000|2021-06-25 12:51:50||1759.6||1759.6||1759.6||1759.6|0
1624625520000|2021-06-25 12:52:00||1759.4||1759.6||1759.6||1759.4|1430
1624625530000|2021-06-25 12:52:10||1759.4||1759.6||1759.6||1759.4|970
1624625580000|2021-06-25 12:53:00|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1699
1624625600000|2021-06-25 12:53:20|1759.4|1759.2|1759.8|1759.4|1759.8|1759.4|1759.4|1759.2|7865
1624625610000|2021-06-25 12:53:30||1759.6||1759.6||1759.6||1759.6|0
1624625620000|2021-06-25 12:53:40|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|427
1624625630000|2021-06-25 12:53:50||1759.4||1759.6||1759.6||1759.4|150
1624625640000|2021-06-25 12:54:00|1760|1759.4|1760.8|1760.6|1760.8|1760.6|1760|1759.4|9162
1624625650000|2021-06-25 12:54:10|1760.6|1760.4|1760.6|1760.4|1760.6|1760.6|1760.6|1760.4|1345
1624625660000|2021-06-25 12:54:20|1760.4|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760.2|1136
1624625670000|2021-06-25 12:54:30|1760.4|1760|1760.2|1760|1760.4|1760|1760.2|1760|0
1624625680000|2021-06-25 12:54:40|1760.4|1760.2|1760.6|1760.4|1760.8|1760.4|1760.4|1760.2|5024
1624625690000|2021-06-25 12:54:50|1760.4|1760.2|1760.6|1760.4|1760.6|1760.4|1760.4|1760.2|665
1624625700000|2021-06-25 12:55:00|1760.4|1760.2|1760.4|1760|1760.4|1760.2|1760.4|1760|152
1624625710000|2021-06-25 12:55:10|1760.2||1760.4||1760.4||1760.2||200
1624625730000|2021-06-25 12:55:30|1760.6|1760.2|1760|1759.8|1760.6|1760.2|1760|1759.6|11537
1624625740000|2021-06-25 12:55:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|199
1624625760000|2021-06-25 12:56:00|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.6|1759.2|997
1624625770000|2021-06-25 12:56:10||1759.4||1759.4||1759.4||1759.4|0
1624625780000|2021-06-25 12:56:20|1759.8|1759.6|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|195
1624625790000|2021-06-25 12:56:30|1759.8||1759.6||1759.8||1759.6||0
1624625800000|2021-06-25 12:56:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.4|822
1624625820000|2021-06-25 12:57:00|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|924
1624625840000|2021-06-25 12:57:20|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|719
1624625850000|2021-06-25 12:57:30|1760|1759.8|1760|1759.8|1760|1759.8|1759.8|1759.6|1496
1624625860000|2021-06-25 12:57:40|1759.8|1759.6|1759.8|1759.6|1760|1759.6|1759.8|1759.6|0
1624625870000|2021-06-25 12:57:50|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|0
1624625880000|2021-06-25 12:58:00|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|1001
1624625890000|2021-06-25 12:58:10|1759.8|1759.6|1759.8|1759.4|1760|1759.6|1759.6|1759.2|708
1624625900000|2021-06-25 12:58:20|1759.6|1759.2|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|2564
1624625910000|2021-06-25 12:58:30|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|945
1624625920000|2021-06-25 12:58:40|1759.6||1759.4||1759.6||1759.4||0
1624625940000|2021-06-25 12:59:00|1759.2|1759|1759.2|1759|1759.4|1759.2|1759.2|1759|5848
1624625950000|2021-06-25 12:59:10|1759|1758.8|1759.2|1759|1759.4|1759|1759|1758.8|293
1624625960000|2021-06-25 12:59:20|1759|1758.8|1759|1758.8|1759.2|1758.8|1759|1758.6|1703
1624625970000|2021-06-25 12:59:30|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|4186
1624625980000|2021-06-25 12:59:40|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|2187
1624625990000|2021-06-25 12:59:50|1759.4|1759.2|1759.8|1759.6|1760|1759.6|1759.4|1759.2|7541
1624626000000|2021-06-25 13:00:00|1759.6|1759.4|1759.6|1759.2|1759.6|1759.6|1759.4|1759.2|1936
1624626010000|2021-06-25 13:00:10|1759.8|1759.4|1760|1759.8|1760.4|1760.2|1759.8|1759.4|11331
1624626020000|2021-06-25 13:00:20|1760.2|1759.6|1760|1759.8|1760.2|1759.8|1760|1759.6|602
1624626030000|2021-06-25 13:00:30|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.6|1759.4|1536
1624626040000|2021-06-25 13:00:40|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|400
1624626050000|2021-06-25 13:00:50|1759.2|1759|1759.2|1758.8|1759.2|1759|1759|1758.8|1859
1624626060000|2021-06-25 13:01:00|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759.4|1759|1673
1624626080000|2021-06-25 13:01:20|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|4457
1624626090000|2021-06-25 13:01:30|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|2509
1624626100000|2021-06-25 13:01:40||1759.6||1759.8||1759.8||1759.6|2630
1624626110000|2021-06-25 13:01:50||1759.6||1759.8||1759.8||1759.6|0
1624626120000|2021-06-25 13:02:00||1759.6||1759.6||1759.6||1759.6|0
1624626130000|2021-06-25 13:02:10|1760.2|1759.8|1760.2|1759.8|1760.2|1760|1760|1759.8|2404
1624626140000|2021-06-25 13:02:20|1760|1760|1760.6|1760.4|1760.8|1760.6|1760|1760|8340
1624626150000|2021-06-25 13:02:30|1760.8|1760.6|1760.4|1760.2|1760.8|1760.6|1760.4|1760.2|2121
1624626160000|2021-06-25 13:02:40|1760.6|1760.4|1760.8|1760.4|1761|1760.6|1760.4|1760.4|3020
1624626170000|2021-06-25 13:02:50|1761||1761||1761||1761||0
1624626180000|2021-06-25 13:03:00|1760.8|1760.8|1761|1760.6|1761|1760.8|1760.8|1760.4|1241
1624626190000|2021-06-25 13:03:10|1760.8|1760.8|1760.8|1760.4|1761|1760.8|1760.6|1760.4|1762
1624626200000|2021-06-25 13:03:20||1760.6||1760.6||1760.6||1760.6|0
1624626210000|2021-06-25 13:03:30|1760.6|1760.4|1760.4|1760|1760.6|1760.4|1760.4|1760|1515
1624626240000|2021-06-25 13:04:00|1760.2|1759.8|1760.2|1759.8|1760.2|1759.8|1760.2|1759.8|0
1624626250000|2021-06-25 13:04:10|1760|1759.6|1759.8|1759.6|1760|1759.6|1759.8|1759.6|1422
1624626270000|2021-06-25 13:04:30|1760||1760||1760||1760||0
1624626280000|2021-06-25 13:04:40|1759.8||1759.8||1759.8||1759.8||234
1624626290000|2021-06-25 13:04:50|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.6|1759.2|1709
1624626300000|2021-06-25 13:05:00|1759.4|1759.4|1759.2|1759|1759.4|1759.4|1759.2|1759|724
1624626310000|2021-06-25 13:05:10|1759|1758.8|1759.2|1759|1759.2|1759|1758.8|1758.6|600
1624626320000|2021-06-25 13:05:20|1759.4|1759.2|1759|1758.8|1759.4|1759.2|1759|1758.8|1033
1624626330000|2021-06-25 13:05:30|1759.2|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|1564
1624626340000|2021-06-25 13:05:40|1759.2|1759|1759.6|1759.2|1759.6|1759.2|1759|1758.8|11553
1624626350000|2021-06-25 13:05:50|1759.8|1759.4|1759.8|1759.6|1760|1759.8|1759.8|1759.4|5214
1624626360000|2021-06-25 13:06:00|1760|1759.8|1760.2|1759.8|1760.2|1760|1760|1759.8|2826
1624626370000|2021-06-25 13:06:10|1760|1759.6|1759.4|1759.2|1760|1759.6|1759.4|1759|698
1624626380000|2021-06-25 13:06:20|1759.2|1759|1759.6|1759.2|1759.8|1759.4|1759|1758.8|7061
1624626390000|2021-06-25 13:06:30|1759.4|1759|1759.2|1759|1759.4|1759.2|1759.2|1758.8|1245
1624626400000|2021-06-25 13:06:40|1759.4|1758.8|1759.6|1759.2|1759.6|1759.4|1759.2|1758.8|3920
1624626410000|2021-06-25 13:06:50|1759.4|1759|1759.2|1759|1759.4|1759|1759.2|1759|0
1624626420000|2021-06-25 13:07:00|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759.2|1759|2622
1624626430000|2021-06-25 13:07:10|1759.4|1759.2|1759.6|1759.4|1759.8|1759.6|1759.4|1759.2|3927
1624626440000|2021-06-25 13:07:20||1759.2||1759.4||1759.4||1759.2|0
1624626450000|2021-06-25 13:07:30||1759.2||1759.4||1759.4||1759.2|0
1624626460000|2021-06-25 13:07:40|1759.4|1759.2|1759.8|1759.2|1760|1759.8|1759.4|1759.2|3861
1624626480000|2021-06-25 13:08:00||1759.4||1759.4||1759.6||1759.4|1878
1624626490000|2021-06-25 13:08:10|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.6|1759.2|0
1624626510000|2021-06-25 13:08:30|1759.4|1759|1759.4|1759|1759.4|1759|1759.2|1759|766
1624626520000|2021-06-25 13:08:40|1759.6|1759.2|1759.8|1759.4|1759.8|1759.6|1759.6|1759.2|981
1624626540000|2021-06-25 13:09:00|1760|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|260
1624626550000|2021-06-25 13:09:10||1759.4||1759.4||1759.4||1759.4|0
1624626570000|2021-06-25 13:09:30|1760|1759.6|1759.8|1759.6|1760|1759.8|1759.6|1759.4|4129
1624626580000|2021-06-25 13:09:40|1760.4|1759.8|1760|1759.8|1760.4|1760.2|1760|1759.8|5731
1624626590000|2021-06-25 13:09:50|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.8|1759.6|4749
1624626600000|2021-06-25 13:10:00||1759.8||1759.8||1759.8||1759.8|580
1624626610000|2021-06-25 13:10:10|||||||||20
1624626630000|2021-06-25 13:10:30|1760.2|1760|1760.4|1760.2|1760.4|1760.2|1760.2|1760|1323
1624626640000|2021-06-25 13:10:40|1760.2|1760|1760.2|1760|1760.2|1760|1760.2|1760|1155
1624626650000|2021-06-25 13:10:50||1759.8||1760||1760||1759.8|0
1624626660000|2021-06-25 13:11:00||1759.8||1759.8||1759.8||1759.8|0
1624626670000|2021-06-25 13:11:10|1760|1760|1760|1759.8|1760|1760|1760|1759.8|171
1624626680000|2021-06-25 13:11:20|1760.2|1760|1760|1759.6|1760.2|1760|1760|1759.6|222
1624626700000|2021-06-25 13:11:40|1760.2|1759.8|1760.2|1760|1760.2|1760|1760.2|1759.8|690
1624626710000|2021-06-25 13:11:50|1760|1759.8|1760|1759.6|1760|1759.8|1760|1759.6|499
1624626740000|2021-06-25 13:12:20|1760.4|1759.8|1760.2|1760|1760.4|1760.2|1760.2|1759.6|5033
1624626750000|2021-06-25 13:12:30|1760.4|1759.8|1760.4|1760|1760.4|1760|1760.4|1759.8|0
1624626760000|2021-06-25 13:12:40|1760.2|1760.2|1760.4|1760.2|1760.4|1760.2|1760.2|1760.2|0
1624626780000|2021-06-25 13:13:00|1760.6|1760.4|1760.4|1760.2|1760.6|1760.4|1760.4|1760|1863
1624626790000|2021-06-25 13:13:10|1760.6|1760.4|1760.8|1760.4|1760.8|1760.6|1760.6|1760.4|1845
1624626810000|2021-06-25 13:13:30|1761|1760.6|1761|1760.8|1761|1760.8|1761|1760.6|1146
1624626820000|2021-06-25 13:13:40|||||||||400
1624626840000|2021-06-25 13:14:00|1761.2|1761|1761.8|1761.6|1761.8|1761.6|1761.2|1761|7486
1624626850000|2021-06-25 13:14:10|1762|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|1806
1624626860000|2021-06-25 13:14:20|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|0
1624626870000|2021-06-25 13:14:30|1762.2|1762|1762.2|1762|1762.2|1762|1762|1761.8|906
1624626880000|2021-06-25 13:14:40|1762.4|1762.2|1762.6|1762.4|1762.8|1762.6|1762.4|1762.2|4373
1624626900000|2021-06-25 13:15:00|||||||||718
1624626910000|2021-06-25 13:15:10|1762.4|1762.2|1762|1761.8|1762.4|1762.2|1762|1761.8|3536
1624626930000|2021-06-25 13:15:30|1761.8|1761.6|1761|1760.8|1761.8|1761.6|1761|1760.8|5003
1624626940000|2021-06-25 13:15:40|1761.2|1761|1761.2|1760.8|1761.2|1761|1761.2|1760.8|821
1624626950000|2021-06-25 13:15:50|1761||1761||1761||1761||58
1624626960000|2021-06-25 13:16:00|1761.2||1761||1761.2||1761||1295
1624626970000|2021-06-25 13:16:10|1760.8|1760.6|1761.2|1760.8|1761.2|1760.8|1760.8|1760.4|2190
1624626980000|2021-06-25 13:16:20|1761|1760.6|1760.6|1760.2|1761|1760.8|1760.6|1760.2|949
1624626990000|2021-06-25 13:16:30|1760.8|1760.4|1760.6|1760.4|1760.8|1760.6|1760.6|1760.2|400
1624627000000|2021-06-25 13:16:40|1760.4|1760.2|1760.4|1759.8|1760.4|1760.2|1760.4|1759.8|0
1624627010000|2021-06-25 13:16:50||1760||1759.8||1760||1759.8|0
1624627020000|2021-06-25 13:17:00|1760.2|1760|1760|1759.6|1760.2|1760|1759.8|1759.6|3417
1624627030000|2021-06-25 13:17:10|1760.2|1759.8|1760.4|1760|1760.4|1760.2|1760.2|1759.8|4277
1624627040000|2021-06-25 13:17:20|1760.6|1760.2|1760.6|1760.2|1760.6|1760.4|1760.4|1760.2|3050
1624627050000|2021-06-25 13:17:30|1760.4||1760.6||1760.6||1760.4||0
1624627060000|2021-06-25 13:17:40|1760.8|1760|1761|1760.6|1761.2|1761|1760.4|1760|7691
1624627070000|2021-06-25 13:17:50|1760.8|1760.8|1761.2|1761|1761.2|1761|1760.8|1760.6|1024
1624627080000|2021-06-25 13:18:00|1761.4|1760.8|1761.6|1761.4|1761.8|1761.4|1761.4|1760.8|8087
1624627090000|2021-06-25 13:18:10|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1154
1624627100000|2021-06-25 13:18:20|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|2092
1624627110000|2021-06-25 13:18:30|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.6|3799
1624627120000|2021-06-25 13:18:40|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|922
1624627130000|2021-06-25 13:18:50|||||||||500
1624627140000|2021-06-25 13:19:00|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|2467
1624627150000|2021-06-25 13:19:10|1762|1761.8|1762.2|1761.8|1762.2|1761.8|1762|1761.6|5607
1624627170000|2021-06-25 13:19:30|1762|1762|1762.2|1762|1762.2|1762|1762|1762|952
1624627180000|2021-06-25 13:19:40|1762|1761.8|1761.6|1761.4|1762|1761.8|1761.6|1761.4|1011
1624627200000|2021-06-25 13:20:00|1761.4|1761.2|1761.6|1761.2|1761.6|1761.2|1761|1760.8|4751
1624627210000|2021-06-25 13:20:10|1761.4|1760.8|1761.4|1761.2|1761.4|1761.2|1761.4|1760.8|9106
1624627220000|2021-06-25 13:20:20|1761.6|1761.4|1761.8|1761.4|1762.2|1762|1761.6|1761.4|5101
1624627240000|2021-06-25 13:20:40|1761.6|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761|911
1624627250000|2021-06-25 13:20:50|||||||||3
1624627260000|2021-06-25 13:21:00||1761.2||1761.4||1761.4||1761.2|362
1624627270000|2021-06-25 13:21:10|1761.8|1761.6|1762.4|1762|1762.6|1762.2|1761.8|1761.6|14115
1624627280000|2021-06-25 13:21:20|1762.6|1762.2|1762.6|1762.4|1762.6|1762.4|1762.6|1762.2|593
1624627290000|2021-06-25 13:21:30|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.8|1762.4|5922
1624627300000|2021-06-25 13:21:40|1762.6|1762.6|1762.8|1762.6|1762.8|1762.6|1762.6|1762.6|2498
1624627310000|2021-06-25 13:21:50|1762.6|1762.4|1762.8|1762.4|1762.8|1762.4|1762.6|1762.4|0
1624627320000|2021-06-25 13:22:00|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|1762.4|1762.2|41
1624627330000|2021-06-25 13:22:10|1762.4|1762.4|1762.4|1762.2|1762.4|1762.4|1762.2|1762|1672
1624627340000|2021-06-25 13:22:20|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|807
1624627350000|2021-06-25 13:22:30|1762.2|1762|1762.4|1762|1762.4|1762.2|1762.2|1762|6853
1624627360000|2021-06-25 13:22:40|1762.2|1761.8|1762|1761.6|1762.2|1761.8|1762|1761.6|1547
1624627380000|2021-06-25 13:23:00|1761.8|1761.4|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|742
1624627400000|2021-06-25 13:23:20||1761.4||1761.4||1761.4||1761.4|842
1624627420000|2021-06-25 13:23:40|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.6|2123
1624627430000|2021-06-25 13:23:50|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.6|1283
1624627440000|2021-06-25 13:24:00|||||||||34
1624627450000|2021-06-25 13:24:10|1762.2||1762.2||1762.2||1762.2||0
1624627460000|2021-06-25 13:24:20|1762||1762||1762||1762||0
1624627470000|2021-06-25 13:24:30|1761.8|1761.6|1762|1761.8|1762|1761.8|1761.8|1761.6|354
1624627480000|2021-06-25 13:24:40|1762.2|1762|1762.4|1762.2|1762.6|1762.4|1762.2|1762|3605
1624627490000|2021-06-25 13:24:50|1762.6|1762.4|1762.8|1762.6|1763|1762.8|1762.6|1762.4|13968
1624627500000|2021-06-25 13:25:00|1762.6|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762.2|1704
1624627510000|2021-06-25 13:25:10|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762|1761.8|7214
1624627520000|2021-06-25 13:25:20|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762.2|1322
1624627530000|2021-06-25 13:25:30|1762.8|1762.4|1762.8|1762.4|1762.8|1762.4|1762.4|1762.2|200
1624627540000|2021-06-25 13:25:40|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|1762.4|1762.2|2110
1624627550000|2021-06-25 13:25:50|1762.4||1762.4||1762.4||1762.4||0
1624627560000|2021-06-25 13:26:00|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|874
1624627570000|2021-06-25 13:26:10|1762.2|1762|1762.2|1761.8|1762.2|1762|1761.8|1761.6|4060
1624627580000|2021-06-25 13:26:20||1761.6||1761.6||1761.6||1761.6|0
1624627590000|2021-06-25 13:26:30|1762|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|0
1624627600000|2021-06-25 13:26:40|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|663
1624627620000|2021-06-25 13:27:00|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|599
1624627630000|2021-06-25 13:27:10|1762|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|1199
1624627650000|2021-06-25 13:27:30|1762|1761.8|1762|1761.8|1762|1761.8|1761.8|1761.8|0
1624627660000|2021-06-25 13:27:40|1762.2|1762|1762.2|1762|1762.2|1762|1762.2|1762|1848
1624627670000|2021-06-25 13:27:50|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|2161
1624627680000|2021-06-25 13:28:00|||||||||100
1624627710000|2021-06-25 13:28:30|1762|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|1186
1624627730000|2021-06-25 13:28:50|1762|1761.8|1762|1761.8|1762.2|1762|1762|1761.8|6064
1624627740000|2021-06-25 13:29:00|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|399
1624627750000|2021-06-25 13:29:10|1762||1762||1762||1762||10
1624627760000|2021-06-25 13:29:20||1761.8||1761.8||1761.8||1761.6|800
1624627770000|2021-06-25 13:29:30||1761.6||1761.6||1761.8||1761.6|400
1624627780000|2021-06-25 13:29:40||1761.8||1761.8||1761.8||1761.8|0
1624627790000|2021-06-25 13:29:50|1761.8|1761.6|1760|1759.8|1761.8|1761.6|1759.8|1759.6|35842
1624627800000|2021-06-25 13:30:00|1759.8|1759.6|1760.2|1760|1760.6|1760.4|1759.2|1759|13179
1624627810000|2021-06-25 13:30:10|1760|1759.8|1759.2|1759|1760|1759.8|1759.2|1759|10536
1624627820000|2021-06-25 13:30:20|1759.4|1759.2|1760|1759.6|1760.2|1760|1759|1758.8|14213
1624627830000|2021-06-25 13:30:30|1760.2|1759.8|1761.8|1761.4|1762|1761.6|1760|1759.8|16815
1624627840000|2021-06-25 13:30:40|1761.6|1761.6|1761.2|1760.8|1761.6|1761.6|1761|1760.8|4084
1624627850000|2021-06-25 13:30:50|1761|1760.6|1760.6|1760.2|1761.2|1761|1760.6|1760.2|298
1624627860000|2021-06-25 13:31:00|1760.4|1760.4|1759.2|1759|1760.4|1760.4|1759|1758.6|4557
1624627870000|2021-06-25 13:31:10|1759|1758.8|1758.8|1758.4|1759.2|1758.8|1758.6|1758.2|1805
1624627880000|2021-06-25 13:31:20|1758.6|1758.6|1758.6|1758.2|1758.8|1758.6|1757|1756.8|9393
1624627890000|2021-06-25 13:31:30|1758.8|1758.4|1759.2|1758.8|1759.4|1758.8|1758.6|1758.2|253
1624627900000|2021-06-25 13:31:40|1759.4|1759|1760|1759.4|1760|1759.4|1759.4|1759|2129
1624627910000|2021-06-25 13:31:50|1759.8|1759.6|1760.6|1760.2|1760.8|1760.6|1759.8|1759.6|0
1624627920000|2021-06-25 13:32:00|1760.4|1760|1761.4|1761|1761.4|1761.2|1759.6|1759.2|15516
1624627930000|2021-06-25 13:32:10|1761.6|1761.2|1760.8|1760.4|1761.8|1761.4|1760.6|1760.2|6044
1624627940000|2021-06-25 13:32:20|1761|1760.6|1760.6|1760.2|1761|1760.6|1760.2|1759.8|1718
1624627950000|2021-06-25 13:32:30|1760.8|1760.4|1762|1761.8|1762|1761.8|1760.6|1760.2|6451
1624627960000|2021-06-25 13:32:40|1762.2|1762|1762.2|1761.6|1762.4|1762|1762|1761.6|3475
1624627970000|2021-06-25 13:32:50|1762|1761.4|1761.8|1761.4|1762.2|1761.8|1761.4|1761|2228
1624627980000|2021-06-25 13:33:00|1761.6|1761.2|1761.2|1760.8|1761.8|1761.4|1760.8|1760.6|5741
1624627990000|2021-06-25 13:33:10|1761.4|1761|1761.4|1761|1762|1761.8|1760.8|1760.4|22839
1624628000000|2021-06-25 13:33:20|1761.2|1761.2|1762|1761.6|1762.2|1762|1761.2|1761|12603
1624628010000|2021-06-25 13:33:30|1762.2|1761.8|1761.6|1761.2|1762.2|1761.8|1761|1760.6|25758
1624628020000|2021-06-25 13:33:40|1761.8|1761.4|1762|1761.6|1762.8|1762.6|1761.8|1761.4|36437
1624628030000|2021-06-25 13:33:50|1761.8|1761.4|1762.2|1761.8|1762.4|1761.8|1761.8|1761.4|3312
1624628040000|2021-06-25 13:34:00|1762|1761.6|1761.6|1761|1762|1761.6|1761.4|1761|8115
1624628050000|2021-06-25 13:34:10|1761.4|1760.8|1761.2|1761|1761.4|1761.2|1760.8|1760.2|21397
1624628060000|2021-06-25 13:34:20|1761.4|1761.2|1760.8|1760.4|1761.8|1761.4|1760|1759.6|18005
1624628070000|2021-06-25 13:34:30|1761|1760.6|1761|1760.6|1761.2|1760.8|1760.4|1760|10505
1624628080000|2021-06-25 13:34:40|1760.8|1760.4|1759.6|1758.8|1760.8|1760.6|1759.4|1758.8|5097
1624628090000|2021-06-25 13:34:50|1759.4|1759|1758.8|1758.4|1759.4|1759|1758.6|1758.2|5666
1624628100000|2021-06-25 13:35:00|1758.6|1758.2|1758.4|1758.2|1758.8|1758.4|1758.4|1758|2012
1624628110000|2021-06-25 13:35:10|1758.6|1758.4|1759|1758.6|1759.6|1759|1758.6|1758.4|4498
1624628120000|2021-06-25 13:35:20|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|1939
1624628130000|2021-06-25 13:35:30|1759.4|1759|1759.6|1759|1760|1759.4|1759.4|1759|3576
1624628140000|2021-06-25 13:35:40|1760|1759.2|1760.4|1760|1760.8|1760.4|1760|1759.2|9319
1624628150000|2021-06-25 13:35:50|1760.2|1759.8|1760|1759.4|1760.8|1760.4|1759.8|1759.4|6853
1624628160000|2021-06-25 13:36:00|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.8|1759.4|710
1624628170000|2021-06-25 13:36:10|1759.8|1759.8|1759.4|1759|1759.8|1759.8|1759.2|1759|3738
1624628180000|2021-06-25 13:36:20|1759.8|1759.4|1760.6|1760.2|1760.8|1760.4|1759.8|1759.4|10084
1624628190000|2021-06-25 13:36:30|1760.4|1760|1760.2|1759.6|1760.8|1760.6|1760|1759.6|23075
1624628200000|2021-06-25 13:36:40|1760.4|1759.8|1760.4|1760|1760.6|1760|1760.4|1759.8|0
1624628210000|2021-06-25 13:36:50|1760.6|1759.8|1760.4|1760|1760.6|1760|1760.2|1759.8|4513
1624628220000|2021-06-25 13:37:00|1760|1759.8|1760|1759.6|1760|1759.8|1759.6|1759.2|12643
1624628230000|2021-06-25 13:37:10|1759.8|1759.4|1759.8|1759.2|1759.8|1759.6|1759.6|1759.2|4451
1624628240000|2021-06-25 13:37:20|1760|1759.4|1760|1759.6|1760|1759.8|1759.8|1759.4|3160
1624628250000|2021-06-25 13:37:30||1759.8||1759.8||1759.8||1759.8|0
1624628260000|2021-06-25 13:37:40|1760.2|1759.6|1761.4|1761|1761.4|1761|1760.2|1759.6|125325
1624628270000|2021-06-25 13:37:50|1761.2|1760.8|1761|1760.4|1761.4|1761.2|1760.8|1760.4|8100
1624628280000|2021-06-25 13:38:00|1760.8|1760.6|1761|1760.4|1761.4|1761|1760.8|1760.4|5467
1624628290000|2021-06-25 13:38:10|1761.2|1760.6|1761.4|1761.2|1761.4|1761.2|1760.6|1760.2|11809
1624628300000|2021-06-25 13:38:20|1761.2|1761|1761.6|1761|1761.6|1761.2|1761|1760.6|3206
1624628310000|2021-06-25 13:38:30|1761.4|1761.2|1761.4|1760.8|1761.4|1761.2|1761.2|1760.8|403
1624628320000|2021-06-25 13:38:40|1761.2|1761|1761.8|1761.4|1761.8|1761.4|1761.2|1760.8|4443
1624628330000|2021-06-25 13:38:50|1761.6|1761.6|1761.8|1761.2|1761.8|1761.6|1761.6|1761.2|2105
1624628340000|2021-06-25 13:39:00|1761.6|1761.4|1760.4|1759.8|1761.6|1761.4|1760|1759.8|7082
1624628350000|2021-06-25 13:39:10|1760.2|1759.6|1759.4|1759.2|1760.2|1759.6|1759.4|1759|3579
1624628360000|2021-06-25 13:39:20|1759.2|1759|1758.6|1758.2|1759.2|1759|1758.2|1758|6065
1624628370000|2021-06-25 13:39:30|1758.8|1758.4|1759.4|1759|1759.6|1759.4|1758.8|1758.4|1109
1624628380000|2021-06-25 13:39:40|1759.2|1758.8|1759.4|1759|1759.4|1759|1759.2|1758.8|2549
1624628390000|2021-06-25 13:39:50|1759.6|1759.2|1760|1759.6|1760|1759.6|1759.6|1759.2|905
1624628400000|2021-06-25 13:40:00|1760.4|1759.8|1761.8|1761.4|1762|1761.6|1760|1759.8|34265
1624628410000|2021-06-25 13:40:10|1762|1761.6|1761.4|1761|1762|1761.6|1761.2|1761|7665
1624628420000|2021-06-25 13:40:20|1761.6|1761.2|1761.4|1761|1761.6|1761.2|1761.4|1761|120
1624628430000|2021-06-25 13:40:30|1761.6|1761.2|1761.6|1761.4|1761.6|1761.4|1761.6|1761.2|11
1624628440000|2021-06-25 13:40:40|1761.4|1761.2|1760.8|1760.4|1761.4|1761.2|1760.6|1760.2|3268
1624628450000|2021-06-25 13:40:50|1760.6|1760.2|1760.2|1759.8|1760.6|1760.2|1760|1759.8|4708
1624628460000|2021-06-25 13:41:00|1760.4|1760|1761|1760.4|1761|1760.6|1760.4|1760|2126
1624628470000|2021-06-25 13:41:10|1761.2|1760.6|1760.6|1759.8|1761.2|1760.8|1760.4|1759.8|2120
1624628480000|2021-06-25 13:41:20|1760.4|1759.6|1760|1759.6|1760.4|1759.8|1759.6|1759.2|7036
1624628490000|2021-06-25 13:41:30||1759.4||1759.6||1759.6||1759.4|0
1624628500000|2021-06-25 13:41:40|1759.8|1759.8|1760.4|1760|1760.6|1760|1759.8|1759.4|15275
1624628510000|2021-06-25 13:41:50|1760.2|1759.8|1760.2|1759.6|1760.4|1760|1760|1759.6|5480
1624628520000|2021-06-25 13:42:00|1760|1759.4|1759.2|1758.8|1760|1759.8|1759.2|1758.8|6948
1624628530000|2021-06-25 13:42:10|1759.4|1759|1759.8|1759.6|1760.4|1760|1759.2|1759|14807
1624628540000|2021-06-25 13:42:20|1760||1759.8||1760||1759.8||947
1624628550000|2021-06-25 13:42:30|1759.6|1759.4|1759.8|1759.4|1759.8|1759.6|1759.6|1759.4|1337
1624628560000|2021-06-25 13:42:40|1760.2|1759.6|1760.4|1760|1760.4|1760|1760.2|1759.6|1830
1624628570000|2021-06-25 13:42:50|1760.2|1759.8|1760|1759.8|1760.4|1760|1760|1759.8|9599
1624628580000|2021-06-25 13:43:00|1759.8|1759.6|1759.2|1758.8|1760|1759.6|1759.2|1758.8|5909
1624628590000|2021-06-25 13:43:10|1759|1759|1759.4|1759|1759.8|1759.4|1759|1758.4|6927
1624628600000|2021-06-25 13:43:20|1759.2||1759.4||1759.6||1759.2||1246
1624628610000|2021-06-25 13:43:30|1759.6|1759.2|1760|1759.6|1760|1759.8|1759.6|1759.2|9501
1624628620000|2021-06-25 13:43:40|1759.8|1759.8|1759.6|1759.2|1760|1759.8|1759.4|1759|8973
1624628630000|2021-06-25 13:43:50|1759.4|1759.4|1759.6|1759.4|1759.8|1759.6|1759.4|1759|7972
1624628640000|2021-06-25 13:44:00|1759.4|1759.2|1759|1758.6|1759.6|1759.4|1758.8|1758.6|12506
1624628650000|2021-06-25 13:44:10|1759.2|1758.8|1760|1759.8|1760|1759.8|1759.2|1758.8|38686
1624628660000|2021-06-25 13:44:20|1760.2|1759.6|1760.4|1760|1760.4|1760|1760|1759.6|70703
1624628670000|2021-06-25 13:44:30|1760.2|1759.8|1759.8|1759.2|1760.4|1760|1759.6|1759.2|10442
1624628680000|2021-06-25 13:44:40|1759.6|1759.4|1759.2|1758.6|1759.6|1759.4|1759|1758.6|7095
1624628690000|2021-06-25 13:44:50|1759.4|1758.8|1759.4|1758.8|1759.6|1759.4|1759|1758.8|10839
1624628700000|2021-06-25 13:45:00|1759.2|1759|1759.2|1759|1759.2|1759|1758.8|1758.6|5376
1624628710000|2021-06-25 13:45:10|1759|1758.8|1759.4|1758.8|1759.6|1759.2|1759|1758.8|5920
1624628720000|2021-06-25 13:45:20|1759.2|1759|1758.4|1758|1759.2|1759|1758.4|1758|6559
1624628730000|2021-06-25 13:45:30|1758.2|1757.8|1758.4|1757.8|1758.6|1758.2|1757.8|1757.4|26650
1624628740000|2021-06-25 13:45:40|1758.6|1758|1758.8|1758.6|1759|1758.8|1758.6|1758|995
1624628750000|2021-06-25 13:45:50|1759|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.2|1033
1624628760000|2021-06-25 13:46:00|1759.2|1759|1759.2|1758.8|1759.2|1759|1758.8|1758.4|6260
1624628770000|2021-06-25 13:46:10|1759.4|1759|1759.8|1759.4|1760|1759.8|1759.4|1759|30044
1624628780000|2021-06-25 13:46:20|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.4|1759.2|2808
1624628790000|2021-06-25 13:46:30|1759.8|1759.4|1759.8|1759.6|1760|1759.6|1759.6|1759.4|6141
1624628800000|2021-06-25 13:46:40|1760|1759.4|1760.2|1759.8|1760.4|1760|1760|1759.4|7767
1624628810000|2021-06-25 13:46:50|1760.4|1760|1760.4|1760|1760.4|1760.2|1760.4|1760|497
1624628820000|2021-06-25 13:47:00|1760.6|1760.2|1760.8|1760.2|1761|1760.6|1760.6|1760|3321
1624628830000|2021-06-25 13:47:10|1760.6|1760.4|1760.6|1760.4|1760.6|1760.4|1760.2|1759.8|5482
1624628840000|2021-06-25 13:47:20|1760.4|1760.2|1760|1759.6|1760.4|1760.2|1760|1759.6|330
1624628850000|2021-06-25 13:47:30|1759.8|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|1136
1624628860000|2021-06-25 13:47:40|1760.2|1759.8|1760.4|1760.2|1760.4|1760.2|1760|1759.8|5160
1624628870000|2021-06-25 13:47:50|1760.8|1760.4|1760.8|1760.4|1761|1760.4|1760.4|1760|4408
1624628880000|2021-06-25 13:48:00|1761|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|701
1624628890000|2021-06-25 13:48:10|1761.2|1760.8|1761.2|1760.6|1761.6|1761.2|1761.2|1760.6|7040
1624628900000|2021-06-25 13:48:20|1761|1760.8|1761.4|1761|1761.4|1761.2|1761|1760.8|4213
1624628910000|2021-06-25 13:48:30|1761.6|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761.2|3078
1624628920000|2021-06-25 13:48:40|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.8|1761.4|2245
1624628930000|2021-06-25 13:48:50|1762|1761.4|1762.6|1762.2|1762.6|1762.2|1761.8|1761.4|26113
1624628940000|2021-06-25 13:49:00|1762.4|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762.2|6819
1624628950000|2021-06-25 13:49:10|1762.8|1762|1762.4|1762|1762.8|1762.2|1762.4|1762|236
1624628960000|2021-06-25 13:49:20||1762.2||1762||1762.2||1762|1692
1624628970000|2021-06-25 13:49:30|1762.6|1762.2|1762.4|1762.2|1762.8|1762.4|1762.4|1762.2|3485
1624628980000|2021-06-25 13:49:40|1762.2|1762|1762.8|1762.4|1762.8|1762.6|1762|1761.6|814
1624628990000|2021-06-25 13:49:50|1762.6|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.2|1290
1624629000000|2021-06-25 13:50:00|1762.6|1762.2|1762.6|1762.4|1762.8|1762.4|1762.4|1762|5333
1624629010000|2021-06-25 13:50:10|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|1070
1624629020000|2021-06-25 13:50:20|1762.6|1762.4|1762.6|1762|1762.6|1762.4|1762.4|1762|6118
1624629030000|2021-06-25 13:50:30|1762.8|1762.2|1762.8|1762.2|1762.8|1762.2|1762.8|1762.2|0
1624629040000|2021-06-25 13:50:40|1762.6|1762.4|1762.8|1762.6|1763|1762.8|1762.6|1762.4|5528
1624629050000|2021-06-25 13:50:50|1763|1762.8|1763.8|1763.4|1764|1763.6|1763|1762.8|48051
1624629060000|2021-06-25 13:51:00|1764|1763.6|1764|1763.6|1764.2|1764|1764|1763.4|5323
1624629070000|2021-06-25 13:51:10|1764.2|1763.8|1764.6|1764.2|1764.8|1764.6|1764|1763.6|22129
1624629080000|2021-06-25 13:51:20|1764.4|1764|1764.6|1764.2|1764.8|1764.4|1764.4|1764|4263
1624629090000|2021-06-25 13:51:30|1764.4|1764|1764.6|1764.2|1764.6|1764.4|1764|1763.8|3585
1624629100000|2021-06-25 13:51:40|1764.4|1764.4|1765|1764.8|1765|1764.8|1764.4|1764.4|22909
1624629110000|2021-06-25 13:51:50|1764.8|1764.6|1764.6|1764.2|1765|1764.6|1764.6|1764.2|4939
1624629120000|2021-06-25 13:52:00|1764.4|1764|1764.6|1764.2|1764.6|1764.4|1764.4|1764|1398
1624629130000|2021-06-25 13:52:10|1764.8|1764.4|1764.6|1764.4|1765|1764.4|1764.6|1764.4|6581
1624629140000|2021-06-25 13:52:20|1764.4|1764.2|1765|1764.6|1765|1764.8|1764.4|1764.2|148532
1624629150000|2021-06-25 13:52:30|1764.8|1764.8|1765|1764.8|1765|1764.8|1764.8|1764.6|10027
1624629160000|2021-06-25 13:52:40|1764.8|1764.6|1764.8|1764.4|1765|1764.6|1764.8|1764.4|3298
1624629170000|2021-06-25 13:52:50|1764.6|1764.2|1764.8|1764.4|1764.8|1764.6|1764.6|1764.2|202
1624629190000|2021-06-25 13:53:10|1764.6|1764.2|1764.2|1763.8|1764.6|1764.2|1764.2|1763.8|2344
1624629200000|2021-06-25 13:53:20|1764|1763.6|1764|1763.4|1764.2|1763.6|1763.8|1763.4|3220
1624629220000|2021-06-25 13:53:40|1763.8|1763.2|1763.2|1762.8|1763.8|1763.2|1763.2|1762.8|398
1624629230000|2021-06-25 13:53:50|1763.4|1763|1763.4|1763|1763.6|1763.2|1763.4|1763|3505
1624629240000|2021-06-25 13:54:00|1763.2||1763.4||1763.4||1763.2||647
1624629250000|2021-06-25 13:54:10|1763.2|1762.8|1763.2|1762.6|1763.2|1762.8|1763|1762.6|3546
1624629260000|2021-06-25 13:54:20|1763|1762.8|1763|1762.8|1763.8|1763.4|1762.8|1762.6|11386
1624629270000|2021-06-25 13:54:30|1762.8|1762.6|1762.6|1762.4|1762.8|1762.8|1762.6|1762.2|2611
1624629280000|2021-06-25 13:54:40|1762.4|1762.2|1763|1762.6|1763|1762.6|1762.2|1762|1018
1624629290000|2021-06-25 13:54:50|1763.2|1762.4|1763.2|1762.6|1763.4|1763.2|1763.2|1762.2|10247
1624629300000|2021-06-25 13:55:00|1763|1762.4|1762.8|1762.4|1763|1762.4|1762.8|1762.2|0
1624629310000|2021-06-25 13:55:10|1762.6|1762|1762.6|1762|1762.6|1762.4|1762.4|1762|199
1624629320000|2021-06-25 13:55:20|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762|0
1624629330000|2021-06-25 13:55:30|1762.4|1762.2|1762.2|1761.8|1762.4|1762.2|1762|1761.8|1320
1624629340000|2021-06-25 13:55:40|1762|1761.6|1762|1761.6|1762|1761.6|1762|1761.4|250
1624629350000|2021-06-25 13:55:50|1761.8|1761.4|1761.8|1761.4|1761.8|1761.4|1761.6|1761.2|1872
1624629360000|2021-06-25 13:56:00||1761.2||1761.6||1761.6||1761.2|0
1624629370000|2021-06-25 13:56:10|1761.6|1761.4|1760.8|1760.4|1761.6|1761.4|1760.8|1760.4|2006
1624629380000|2021-06-25 13:56:20|1760.6|1760.2|1760.6|1760|1760.6|1760.4|1760.4|1760|314
1624629390000|2021-06-25 13:56:30|1760.4|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1760|1662
1624629400000|2021-06-25 13:56:40||1760.2||1760.2||1760.2||1760.2|0
1624629410000|2021-06-25 13:56:50|1760.2|1760|1760.8|1760.4|1760.8|1760.4|1759.8|1759.6|11729
1624629420000|2021-06-25 13:57:00|1760.6|1760.6|1760.4|1760|1760.6|1760.6|1760.2|1760|2409
1624629430000|2021-06-25 13:57:10|1760.2|1759.8|1760.2|1759.6|1760.2|1759.8|1760|1759.6|380
1624629450000|2021-06-25 13:57:30|1760|1759.8|1759.6|1759.4|1760|1759.8|1759.4|1759|3839
1624629460000|2021-06-25 13:57:40|1759.4|1759|1759.2|1759|1759.4|1759|1758.8|1758.4|4172
1624629470000|2021-06-25 13:57:50|1759.4|1759.2|1759|1758.8|1759.4|1759.2|1759|1758.8|9727
1624629480000|2021-06-25 13:58:00||1758.6||1758.4||1758.6||1758.2|1311
1624629490000|2021-06-25 13:58:10||1758.6||1758.8||1758.8||1758.6|2516
1624629500000|2021-06-25 13:58:20|1759.2|1758.6|1759|1758.6|1759.2|1758.6|1759|1758.6|200
1624629510000|2021-06-25 13:58:30|1759.2|1758.8|1759.6|1759.2|1759.6|1759.2|1758.8|1758.8|3621
1624629520000|2021-06-25 13:58:40|1759.4||1759.4||1759.4||1759.4||0
1624629530000|2021-06-25 13:58:50||1759||1758.8||1759||1758.8|275
1624629540000|2021-06-25 13:59:00||1759||1759||1759||1758.8|0
1624629550000|2021-06-25 13:59:10|1759.2|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|411
1624629560000|2021-06-25 13:59:20|1759.2|1758.8|1759.2|1758.6|1759.2|1758.8|1758.8|1758.6|2337
1624629570000|2021-06-25 13:59:30|1759|1758.4|1758.8|1758.4|1759|1758.4|1758.6|1758.2|882
1624629580000|2021-06-25 13:59:40|1759|1758.6|1759.2|1758.8|1759.2|1758.8|1759|1758.4|1339
1624629590000|2021-06-25 13:59:50|1759|1758.6|1759|1758.4|1759|1758.8|1758.6|1758.2|6725
1624629600000|2021-06-25 14:00:00|1758.8|1758.2|1758.6|1758.2|1758.8|1758.2|1758.6|1758.2|2200
1624629610000|2021-06-25 14:00:10|1758.8|1758.4|1758|1757.8|1758.8|1758.4|1757.8|1757.4|11000
1624629620000|2021-06-25 14:00:20|1758.2|1758|1757.8|1757.2|1758.2|1758|1757.4|1757|4343
1624629630000|2021-06-25 14:00:30|1758|1757.4|1758.4|1757.8|1758.6|1758|1757.8|1757.4|4977
1624629640000|2021-06-25 14:00:40|1758.2|1758|1758.4|1757.8|1758.6|1758.2|1758.2|1757.8|1190
1624629650000|2021-06-25 14:00:50|1758.6|1758|1758.4|1757.8|1758.6|1758.2|1758.4|1757.8|726
1624629660000|2021-06-25 14:01:00|1758.6|1758|1759|1758.6|1759|1758.6|1758.2|1758|5162
1624629670000|2021-06-25 14:01:10|1759.2||1759||1759.2||1759||100
1624629680000|2021-06-25 14:01:20|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|609
1624629690000|2021-06-25 14:01:30|1759|1758.6|1758.8|1758.4|1759.2|1758.8|1758.8|1758.4|7913
1624629700000|2021-06-25 14:01:40|1758.6|1758.2|1758.6|1758|1758.6|1758.2|1758.6|1758|946
1624629710000|2021-06-25 14:01:50|1758.4|1758.2|1758.4|1758|1759|1758.6|1758.4|1758|2379
1624629720000|2021-06-25 14:02:00|1758.6|1758.2|1758.8|1758.4|1758.8|1758.6|1758.6|1758|1477
1624629730000|2021-06-25 14:02:10|1758.6||1758.8||1758.8||1758.6||0
1624629740000|2021-06-25 14:02:20|1759|1758.6|1758.6|1758.4|1759|1758.8|1758.6|1758.4|4381
1624629750000|2021-06-25 14:02:30|1758.4|1758|1759|1758.6|1759|1758.8|1758.2|1758|7749
1624629760000|2021-06-25 14:02:40|1759.2|1758.8|1759.2|1758.8|1759.4|1759|1758.8|1758.6|1783
1624629770000|2021-06-25 14:02:50|1759|1758.6|1759.2|1759|1759.2|1759|1759|1758.6|0
1624629780000|2021-06-25 14:03:00|1759|1758.8|1759.4|1759|1759.4|1759.2|1759|1758.8|612
1624629790000|2021-06-25 14:03:10|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|718
1624629800000|2021-06-25 14:03:20|1759.4|1759.4|1759.6|1759.4|1759.8|1759.4|1759.2|1759|3973
1624629810000|2021-06-25 14:03:30|1759.4|1759.2|1759|1758.6|1759.6|1759.4|1758.8|1758.4|10540
1624629820000|2021-06-25 14:03:40|1759.2|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|3115
1624629830000|2021-06-25 14:03:50|1758.8|1758.6|1758.8|1758.2|1759|1758.8|1758.6|1758.2|11000
1624629840000|2021-06-25 14:04:00|1759|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|1531
1624629850000|2021-06-25 14:04:10|1759.2|1758.8|1759.2|1759|1759.4|1759.2|1759.2|1758.8|9406
1624629860000|2021-06-25 14:04:20|1759.4|1759.2|1759.6|1759.2|1759.6|1759.2|1759.4|1759|860
1624629870000|2021-06-25 14:04:30||1759.4||1759.4||1759.4||1759.4|7
1624629880000|2021-06-25 14:04:40|1759.4|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|7639
1624629890000|2021-06-25 14:04:50|1759.2|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|2023
1624629900000|2021-06-25 14:05:00|1759.2|1759.2|1759.6|1759.2|1759.6|1759.4|1759.2|1759|2302
1624629910000|2021-06-25 14:05:10|1759.4|1759.4|1759.8|1759.4|1759.8|1759.6|1759.4|1759.4|2013
1624629920000|2021-06-25 14:05:20|1759.6|1759.6|1760.8|1760.4|1760.8|1760.4|1759.6|1759.6|25468
1624629930000|2021-06-25 14:05:30|1760.6|1760.2|1761|1760.4|1761|1760.6|1760.4|1760.2|4297
1624629950000|2021-06-25 14:05:50|1760.8|1760.6|1760.4|1760|1760.8|1760.6|1760.2|1760|2601
1624629960000|2021-06-25 14:06:00|1760.2|1759.8|1760.2|1760|1760.4|1760|1760.2|1759.8|3507
1624629970000|2021-06-25 14:06:10|1760.4|1760.2|1760.6|1760.4|1760.6|1760.4|1760.2|1760.2|1155
1624629990000|2021-06-25 14:06:30|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|2625
1624630000000|2021-06-25 14:06:40|1760.6|1760.4|1760.2|1760|1760.6|1760.4|1760.2|1760|4124
1624630010000|2021-06-25 14:06:50|1760.4||1760.4||1760.4||1760.4||0
1624630030000|2021-06-25 14:07:10|1760.2|1759.8|1760|1759.8|1760.2|1760|1760|1759.8|6906
1624630040000|2021-06-25 14:07:20|1760.2|1760|1760.2|1759.8|1760.2|1760|1760.2|1759.8|650
1624630050000|2021-06-25 14:07:30|1760.4|1760|1760.6|1760.4|1760.8|1760.4|1760.4|1760|1415
1624630060000|2021-06-25 14:07:40|1760.8|1760.6|1760.6|1760|1760.8|1760.6|1760.6|1760|2581
1624630070000|2021-06-25 14:07:50|1760.4||1760.4||1760.4||1760.4||0
1624630080000|2021-06-25 14:08:00|1760.6|1760.2|1760.8|1760.4|1760.8|1760.4|1760.6|1760.2|106
1624630090000|2021-06-25 14:08:10|1760.6||1760.6||1760.6||1760.6||0
1624630110000|2021-06-25 14:08:30|1760.8|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|4828
1624630120000|2021-06-25 14:08:40|1760.8||1760.8||1760.8||1760.8||0
1624630130000|2021-06-25 14:08:50|1761|1760.8|1761.2|1760.8|1761.2|1761|1761|1760.8|10897
1624630140000|2021-06-25 14:09:00|1761.4|1761|1761.2|1761|1761.6|1761.2|1761.2|1761|7604
1624630150000|2021-06-25 14:09:10|1761.4||1761.4||1761.4||1761.4||0
1624630160000|2021-06-25 14:09:20|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|0
1624630180000|2021-06-25 14:09:40|1761.4|1761|1761.6|1761|1761.6|1761.2|1761.2|1761|560
1624630190000|2021-06-25 14:09:50|1761.4|1761.2|1761.2|1760.8|1761.4|1761.2|1761.2|1760.8|0
1624630200000|2021-06-25 14:10:00|1761|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.6|784
1624630210000|2021-06-25 14:10:10|1760.8|1760.8|1760.8|1760.4|1760.8|1760.8|1760.6|1760.4|2034
1624630220000|2021-06-25 14:10:20|1760.6||1760.6||1760.6||1760.6||0
1624630240000|2021-06-25 14:10:40|1760.8|1760.6|1761|1760.4|1761|1760.6|1760.8|1760.4|977
1624630250000|2021-06-25 14:10:50|1760.8||1760.8||1760.8||1760.8||0
1624630260000|2021-06-25 14:11:00|1761|1760.6|1761.2|1760.8|1761.4|1761|1760.8|1760.6|7275
1624630270000|2021-06-25 14:11:10|1761.4|1761|1761.6|1761.4|1761.6|1761.4|1761.4|1761|1013
1624630280000|2021-06-25 14:11:20|||||||||6407
1624630290000|2021-06-25 14:11:30|1761.8|1761.6|1762|1761.6|1762|1761.8|1761.8|1761.6|13293
1624630300000|2021-06-25 14:11:40|1761.8|1761.8|1762|1761.8|1762|1761.8|1761.8|1761.8|330
1624630310000|2021-06-25 14:11:50|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.6|17493
1624630320000|2021-06-25 14:12:00|||||||||4418
1624630330000|2021-06-25 14:12:10|||||||||1396
1624630340000|2021-06-25 14:12:20|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|2153
1624630350000|2021-06-25 14:12:30|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|8167
1624630360000|2021-06-25 14:12:40|||||||||1881
1624630370000|2021-06-25 14:12:50|1762.4|1762.2|1761.4|1761|1762.6|1762.4|1761.2|1761|13880
1624630380000|2021-06-25 14:13:00|1761.6|1761.2|1761.2|1761|1761.6|1761.4|1761.2|1761|543
1624630390000|2021-06-25 14:13:10|1761|1760.8|1760.6|1760.2|1761|1760.8|1760.6|1760.2|5197
1624630400000|2021-06-25 14:13:20|1760.4|1760|1759.2|1758.6|1760.4|1760|1757.2|1757|64843
1624630410000|2021-06-25 14:13:30|1759|1758.4|1758.8|1758.4|1759|1758.8|1757.6|1757.4|4953
1624630420000|2021-06-25 14:13:40|1759|1758.2|1759.4|1759|1759.4|1759.2|1759|1758.2|1461
1624630430000|2021-06-25 14:13:50|1759.6|1759.2|1760.2|1760|1760.4|1760|1759.6|1759.2|3439
1624630440000|2021-06-25 14:14:00|1760.4|1760.2|1760.6|1760.2|1760.6|1760.4|1760.2|1760|6553
1624630450000|2021-06-25 14:14:10|1760.4|1760|1760.6|1760|1760.8|1760.6|1759.8|1759.4|9013
1624630460000|2021-06-25 14:14:20|1760.4|1759.8|1760.2|1759.6|1760.4|1759.8|1759.8|1759.6|2981
1624630470000|2021-06-25 14:14:30|1760|1759.8|1759.6|1759.2|1760.2|1759.8|1759.4|1759|8086
1624630480000|2021-06-25 14:14:40|1759.4|1759|1759.6|1759|1759.6|1759.4|1759.2|1759|5288
1624630490000|2021-06-25 14:14:50|1759.4|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1759|3230
1624630500000|2021-06-25 14:15:00|1759|1758.8|1758.2|1757.8|1759|1758.8|1757.6|1757.2|8536
1624630510000|2021-06-25 14:15:10|1758|1757.6|1758|1757.6|1758|1757.8|1757.4|1757|5041
1624630520000|2021-06-25 14:15:20|1758.2|1757.8|1758.8|1758.2|1758.8|1758.4|1758.2|1757.8|1769
1624630530000|2021-06-25 14:15:30|1758.6|1758.4|1759.6|1759.2|1759.6|1759.2|1758.4|1758.2|3269
1624630540000|2021-06-25 14:15:40|1759.4|1759|1760.2|1759.8|1760.2|1759.8|1759.2|1758.8|1398
1624630550000|2021-06-25 14:15:50|1760|1759.6|1760.4|1760|1760.4|1760|1760|1759.6|3532
1624630560000|2021-06-25 14:16:00|1760.2|1759.8|1760.4|1759.8|1760.6|1760.2|1760|1759.6|8820
1624630570000|2021-06-25 14:16:10|1760.2|1760|1760.2|1759.6|1760.2|1760|1760|1759.6|1193
1624630580000|2021-06-25 14:16:20|1760|1759.4|1760|1759.4|1760|1759.6|1759.6|1759.2|1806
1624630590000|2021-06-25 14:16:30|1759.8|1759.2|1759.6|1759|1759.8|1759.2|1759.4|1759|227
1624630600000|2021-06-25 14:16:40|1759.8|1759.2|1759.4|1759|1759.8|1759.4|1759.2|1758.8|1973
1624630610000|2021-06-25 14:16:50|1759.6|1758.8|1759.4|1758.8|1759.6|1759|1759.4|1758.8|0
1624630620000|2021-06-25 14:17:00|1759.6|1759|1759.2|1758.8|1760|1759.6|1759.2|1758.8|5417
1624630630000|2021-06-25 14:17:10|1759|1758.6|1758.8|1758.2|1759|1758.8|1758.4|1758|7005
1624630640000|2021-06-25 14:17:20|1758.6|1758.4|1759.4|1759|1759.4|1759.2|1758.4|1758.2|1716
1624630650000|2021-06-25 14:17:30|1759.6|1759.2|1759.4|1759.2|1759.8|1759.4|1759.4|1759|2531
1624630660000|2021-06-25 14:17:40|1759.6||1759.6||1759.8||1759.4||0
1624630670000|2021-06-25 14:17:50|1759.8|1759.4|1760.4|1760|1760.4|1760.2|1759.6|1759.2|7997
1624630680000|2021-06-25 14:18:00|1760.2|1759.8|1760.8|1760.2|1760.8|1760.4|1760.2|1759.8|205
1624630690000|2021-06-25 14:18:10|1760.6|1760|1759.8|1759.2|1760.6|1760.2|1759.6|1759.2|7032
1624630700000|2021-06-25 14:18:20|1759.6|1759.4|1760|1759.4|1760|1759.6|1759.4|1759|200
1624630710000|2021-06-25 14:18:30|1760.2|1759.6|1760|1759.6|1760.2|1759.8|1759.8|1759.4|0
1624630720000|2021-06-25 14:18:40|1759.8|1759.4|1760.2|1759.8|1760.2|1760|1759.8|1759.4|5400
1624630730000|2021-06-25 14:18:50|1760|1759.6|1760.6|1760|1760.6|1760.2|1760|1759.6|639
1624630740000|2021-06-25 14:19:00|1760.4|1760.2|1760.8|1760.2|1760.8|1760.4|1760.2|1760.2|201
1624630750000|2021-06-25 14:19:10|1761|1760.4|1761|1760.6|1761.2|1761|1760.8|1760.4|15659
1624630760000|2021-06-25 14:19:20|1760.8|1760.4|1760.4|1759.8|1760.8|1760.4|1760|1759.8|3131
1624630770000|2021-06-25 14:19:30|1760.6|1760|1761|1760.4|1761|1760.6|1760.4|1760|1790
1624630780000|2021-06-25 14:19:40|1761.2|1760.6|1760.8|1760.6|1761.2|1760.8|1760.6|1760.4|3031
1624630790000|2021-06-25 14:19:50|1761|1760.8|1761|1760.4|1761|1760.8|1760.6|1760.4|3243
1624630800000|2021-06-25 14:20:00|1760.8|1760.6|1760.2|1760|1761|1760.6|1760.2|1760|3741
1624630810000|2021-06-25 14:20:10|1760|1759.8|1759.4|1759.2|1760.2|1759.8|1759.4|1759|3058
1624630820000|2021-06-25 14:20:20|1759.6|1759.4|1760|1759.6|1760.2|1760|1759.6|1759.2|3297
1624630830000|2021-06-25 14:20:30|1759.8|1759.4|1760|1759.6|1760|1759.6|1759.6|1759.4|407
1624630840000|2021-06-25 14:20:40|1759.8|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|1863
1624630850000|2021-06-25 14:20:50|1759.8|1759.2|1759.4|1759.2|1759.8|1759.2|1759|1758.6|11731
1624630860000|2021-06-25 14:21:00|1759.6|1759.4|1759.8|1759.4|1759.8|1759.6|1759.4|1759.2|2983
1624630870000|2021-06-25 14:21:10|1759.6|1759.2|1759.4|1759|1759.6|1759.4|1759|1758.6|12239
1624630880000|2021-06-25 14:21:20|1759.6|1758.8|1759.2|1759|1759.6|1759.2|1759.2|1758.8|206
1624630890000|2021-06-25 14:21:30|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|2929
1624630910000|2021-06-25 14:21:50|1759.2|1758.6|1758.2|1757.8|1759.2|1758.8|1758.2|1757.8|10841
1624630920000|2021-06-25 14:22:00|1758.4|1758|1758.4|1758|1758.8|1758.4|1758.4|1758|1743
1624630930000|2021-06-25 14:22:10|1758.2|1758.2|1758|1757.4|1758.6|1758.4|1757.8|1757.2|1761
1624630940000|2021-06-25 14:22:20|1757.8|1757.2|1757.6|1757.4|1757.8|1757.4|1757.6|1757.2|1749
1624630950000|2021-06-25 14:22:30|1757.4|1757.2|1756.4|1756|1757.4|1757.2|1756.4|1756|14149
1624630960000|2021-06-25 14:22:40|1756.6|1756.2|1756.6|1756.4|1756.8|1756.6|1756.6|1756.2|1054
1624630970000|2021-06-25 14:22:50|1756.8|1756.6|1756.8|1756.2|1756.8|1756.6|1756.4|1756|1971
1624630980000|2021-06-25 14:23:00|1756.6|1756|1756.6|1756.2|1756.8|1756.4|1756.2|1755.8|2368
1624630990000|2021-06-25 14:23:10|1756.4|1756.4|1757.2|1756.8|1757.2|1757|1756.4|1756.2|8751
1624631000000|2021-06-25 14:23:20|1757|1756.6|1756.2|1756|1757|1756.6|1756.2|1756|4358
1624631010000|2021-06-25 14:23:30|1756.4|1755.8|1756|1755.4|1756.4|1756|1755.8|1755.4|2394
1624631020000|2021-06-25 14:23:40|1756.2|1755.6|1756.2|1755.8|1756.2|1756|1756|1755.6|870
1624631030000|2021-06-25 14:23:50|1756|1755.6|1756|1755.6|1756.2|1755.6|1755.8|1755.6|1620
1624631040000|2021-06-25 14:24:00|1756.2|1755.8|1756.6|1756.2|1756.6|1756.2|1756.2|1755.8|1498
1624631050000|2021-06-25 14:24:10|1756.4|1756|1756.4|1756|1756.6|1756|1756|1755.6|2122
1624631060000|2021-06-25 14:24:20|1756.2|1756.2|1757|1756.4|1757|1756.6|1756.2|1756.2|2252
1624631070000|2021-06-25 14:24:30|1756.8|1756.6|1756.8|1756.4|1757|1756.6|1756.6|1756.4|3946
1624631080000|2021-06-25 14:24:40|1756.6|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756.2|3228
1624631090000|2021-06-25 14:24:50|1756.2|1756|1756.4|1755.8|1756.4|1756|1756|1755.6|1104
1624631100000|2021-06-25 14:25:00|1756.6|1756|1756.4|1756|1756.8|1756.4|1756.2|1756|4710
1624631110000|2021-06-25 14:25:10|1756.2|1755.8|1756.2|1755.8|1756.4|1756|1756.2|1755.8|0
1624631120000|2021-06-25 14:25:20|1756.4|1756|1756.4|1756|1756.4|1756.2|1756.4|1756|200
1624631130000|2021-06-25 14:25:30|1756.2|1755.8|1755.8|1755.4|1756.2|1756|1755.6|1755.2|2482
1624631140000|2021-06-25 14:25:40|1755.6||1755.8||1755.8||1755.6||0
1624631150000|2021-06-25 14:25:50|1755.6|1755.2|1755.6|1755.2|1755.8|1755.4|1755.4|1755.2|4101
1624631160000|2021-06-25 14:26:00|1755.4|1754.8|1755.4|1755.2|1755.6|1755.2|1755.2|1754.8|20220
1624631170000|2021-06-25 14:26:10|1755.2|1755|1755.4|1755|1755.4|1755.2|1755.2|1755|2058
1624631180000|2021-06-25 14:26:20|1755.2|1754.8|1754.8|1754.4|1755.2|1754.8|1754.8|1754.4|4061
1624631190000|2021-06-25 14:26:30|1754.6|1754.2|1754.8|1754.6|1754.8|1754.6|1754.6|1754|757
1624631200000|2021-06-25 14:26:40|1754.6|1754.4|1754.4|1754.2|1754.6|1754.6|1754.2|1753.8|1608
1624631210000|2021-06-25 14:26:50|1754.6|1754|1754.6|1754.2|1754.8|1754.4|1754.4|1754|3249
1624631220000|2021-06-25 14:27:00|1754.8|1754.4|1755.2|1755|1755.6|1755.2|1754.8|1754.2|1599
1624631230000|2021-06-25 14:27:10|1755.4|1755.2|1755.6|1755.2|1755.6|1755.4|1755.4|1755|839
1624631240000|2021-06-25 14:27:20|1755.4|1755|1755|1754.4|1755.6|1755.2|1754.8|1754.4|10147
1624631250000|2021-06-25 14:27:30|1754.8|1754.6|1754.6|1754.2|1754.8|1754.6|1754.4|1754.2|3194
1624631270000|2021-06-25 14:27:50|1754.8|1754.4|1754.8|1754.2|1754.8|1754.6|1754.8|1754.2|1082
1624631280000|2021-06-25 14:28:00|1754.6|1754|1753.8|1753.4|1754.6|1754.2|1753.8|1753.4|5341
1624631290000|2021-06-25 14:28:10|1754|1753.6|1753.8|1753.6|1754|1753.8|1753.8|1753.6|5654
1624631300000|2021-06-25 14:28:20|1754|1753.8|1754.2|1753.6|1754.6|1754.2|1753.8|1753.4|9786
1624631310000|2021-06-25 14:28:30|1754.4|1753.8|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|4780
1624631320000|2021-06-25 14:28:40|1754.4|1754|1754.4|1754.2|1754.6|1754.2|1754.2|1753.8|2933
1624631330000|2021-06-25 14:28:50|1754.2|1754|1754.6|1754.2|1754.6|1754.2|1754.2|1753.8|1263
1624631340000|2021-06-25 14:29:00|1754.8|1754.4|1754.8|1754.2|1754.8|1754.4|1754.6|1754.2|593
1624631350000|2021-06-25 14:29:10||1754.4||1754.2||1754.4||1754.2|0
1624631360000|2021-06-25 14:29:20|1754.6|1754|1755|1754.6|1755|1754.6|1754.4|1754|3381
1624631370000|2021-06-25 14:29:30|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|844
1624631380000|2021-06-25 14:29:40|1754.8|1754|1754.8|1754.4|1754.8|1754.6|1754.2|1754|3544
1624631390000|2021-06-25 14:29:50|1754.6|1754.6|1754.6|1754.2|1754.8|1754.6|1754.2|1754|5776
1624631400000|2021-06-25 14:30:00|1754.8|1754.4|1755.6|1755.2|1755.6|1755.2|1754.8|1754.4|5899
1624631410000|2021-06-25 14:30:10|1755.8|1755|1755.6|1755|1755.8|1755|1755.2|1755|670
1624631420000|2021-06-25 14:30:20|1755.4|1754.8|1755.8|1755.4|1755.8|1755.4|1755|1754.6|8613
1624631430000|2021-06-25 14:30:30|1755.6|1755.2|1755.4|1754.8|1755.6|1755.2|1755.2|1754.8|4038
1624631440000|2021-06-25 14:30:40|1755.2|1755|1755.4|1755.2|1755.6|1755.2|1755.2|1755|413
1624631450000|2021-06-25 14:30:50|1755.2|1755|1755.8|1755.4|1755.8|1755.6|1755.2|1754.8|4637
1624631460000|2021-06-25 14:31:00|1755.6|1755|1755.2|1754.8|1755.8|1755.2|1755|1754.8|433
1624631470000|2021-06-25 14:31:10|1755|1754.6|1755.2|1754.8|1755.2|1755|1754.8|1754.2|1694
1624631480000|2021-06-25 14:31:20|1755.4|1755|1755.6|1755.2|1755.8|1755.6|1755.2|1755|8245
1624631490000|2021-06-25 14:31:30|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|45
1624631500000|2021-06-25 14:31:40|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|9
1624631510000|2021-06-25 14:31:50|1756|1755.6|1756.2|1755.8|1756.2|1756|1755.8|1755.4|2273
1624631520000|2021-06-25 14:32:00|1756|1756|1755.8|1755.6|1756.4|1756|1755.8|1755.6|989
1624631530000|2021-06-25 14:32:10|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|4923
1624631540000|2021-06-25 14:32:20|1755.6|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|13494
1624631550000|2021-06-25 14:32:30|1756|1755.8|1755.6|1755.4|1756|1755.8|1755.6|1755.4|5722
1624631570000|2021-06-25 14:32:50|1755.4|1755.2|1755.4|1755|1755.6|1755.4|1755.4|1755|3560
1624631580000|2021-06-25 14:33:00|1755.2|1754.8|1755.8|1755.4|1755.8|1755.6|1755.2|1754.8|7408
1624631590000|2021-06-25 14:33:10|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.4|1755|445
1624631600000|2021-06-25 14:33:20|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1755.2|1755|750
1624631610000|2021-06-25 14:33:30||1755.2||1755||1755.2||1755|0
1624631620000|2021-06-25 14:33:40|1755.2|1754.8|1755|1754.6|1755.2|1754.8|1754.8|1754.6|6596
1624631630000|2021-06-25 14:33:50|1754.8|1754.4|1755|1754.8|1755|1754.8|1754.8|1754.4|1930
1624631640000|2021-06-25 14:34:00|1755.2|1755|1755.6|1755.2|1755.6|1755.4|1755.2|1754.8|11752
1624631650000|2021-06-25 14:34:10|1755.4|1755|1755.2|1754.6|1755.4|1755|1755|1754.6|120
1624631660000|2021-06-25 14:34:20||1754.8||1754.8||1754.8||1754.8|682
1624631670000|2021-06-25 14:34:30||1754.6||1755||1755||1754.6|0
1624631680000|2021-06-25 14:34:40|1755.4|1754.8|1755|1754.8|1755.4|1754.8|1755|1754.6|2801
1624631690000|2021-06-25 14:34:50|1755.2|1755|1755|1754.6|1755.2|1755|1754.8|1754.6|4042
1624631700000|2021-06-25 14:35:00|1754.8|1754.4|1753.8|1753.4|1754.8|1754.4|1753.6|1753.2|7791
1624631710000|2021-06-25 14:35:10|1754|1753.2|1753.6|1753.2|1754|1753.4|1753.2|1753|1929
1624631720000|2021-06-25 14:35:20|1753.4|1753.4|1753.8|1753.4|1754|1753.8|1753.4|1753.2|3492
1624631730000|2021-06-25 14:35:30|1753.6|1753.2|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|1387
1624631740000|2021-06-25 14:35:40||1753.4||1753.2||1753.4||1753.2|0
1624631760000|2021-06-25 14:36:00|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|350
1624631770000|2021-06-25 14:36:10|1753.8|1753.4|1753.4|1753.2|1753.8|1753.6|1753.4|1753.2|1422
1624631780000|2021-06-25 14:36:20|1753.2|1753|1753|1752.6|1753.4|1753|1752.8|1752.6|5752
1624631800000|2021-06-25 14:36:40|1753.2|1752.8|1753.4|1752.8|1753.4|1753.2|1753|1752.6|9701
1624631810000|2021-06-25 14:36:50|1753.6|1753|1753.4|1753|1753.8|1753.4|1753.4|1753|1414
1624631820000|2021-06-25 14:37:00||1753.2||1753||1753.2||1753|0
1624631830000|2021-06-25 14:37:10|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.8|4486
1624631840000|2021-06-25 14:37:20|1753.4|1753|1753.4|1753|1753.4|1753.2|1753.2|1753|2822
1624631850000|2021-06-25 14:37:30|1753.6|1753.2|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|1885
1624631870000|2021-06-25 14:37:50|1753.4|1753|1753.2|1753|1753.4|1753|1753.2|1753|10787
1624631880000|2021-06-25 14:38:00|1753.4|1753.2|1754|1753.4|1754|1753.6|1753.4|1753.2|5348
1624631890000|2021-06-25 14:38:10|1753.8|1753.2|1753.4|1753|1753.8|1753.2|1753.2|1753|3540
1624631900000|2021-06-25 14:38:20|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1752.8|1752.4|2184
1624631910000|2021-06-25 14:38:30|1753.4|1753|1753.4|1752.8|1753.4|1753|1753.2|1752.8|2088
1624631920000|2021-06-25 14:38:40|1753.6|1753|1753.4|1753.2|1753.6|1753.4|1753.4|1753|1557
1624631930000|2021-06-25 14:38:50|1753.2|1752.8|1753.4|1753.2|1753.6|1753.4|1753.2|1752.8|13411
1624631940000|2021-06-25 14:39:00|1753.6|1753.4|1753.4|1753|1753.6|1753.4|1753.4|1753|3582
1624631950000|2021-06-25 14:39:10|1753.6|1753.2|1753.8|1753.4|1753.8|1753.6|1753.6|1753.2|1522
1624631960000|2021-06-25 14:39:20|1753.6|1753.6|1753.6|1753.2|1753.6|1753.6|1753.6|1753.2|1987
1624631970000|2021-06-25 14:39:30|1753.4|1753.4|1753.4|1753|1753.4|1753.4|1753.4|1753|3000
1624631980000|2021-06-25 14:39:40|1753.2|1753.2|1753.4|1753|1753.8|1753.4|1753.2|1753|18428
1624631990000|2021-06-25 14:39:50|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|699
1624632000000|2021-06-25 14:40:00|1753.8|1753.4|1753.6|1753.2|1753.8|1753.6|1753.6|1753.2|1368
1624632010000|2021-06-25 14:40:10|1753.4|1753|1752.6|1752.4|1753.4|1753|1752.4|1752|6827
1624632020000|2021-06-25 14:40:20|1752.8|1752.2|1753|1752.4|1753|1752.4|1752.2|1752|2686
1624632030000|2021-06-25 14:40:30||1752.6||1752.8||1752.8||1752.6|0
1624632040000|2021-06-25 14:40:40|1753.2|1753|1753|1752.6|1753.2|1753|1752.8|1752.4|1621
1624632050000|2021-06-25 14:40:50|1752.8|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.6|2360
1624632070000|2021-06-25 14:41:10|1752.8|1752.4|1752.8|1752.4|1753|1752.6|1752.6|1752.2|4838
1624632080000|2021-06-25 14:41:20|1753.2|1752.6|1753.2|1753|1753.2|1753|1753|1752.6|23331
1624632090000|2021-06-25 14:41:30|1753.4|1752.8|1753.4|1753|1753.4|1753.2|1753.2|1752.8|4003
1624632100000|2021-06-25 14:41:40|1753.2|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|4609
1624632110000|2021-06-25 14:41:50|1753.6|1753.2|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|2562
1624632120000|2021-06-25 14:42:00|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|599
1624632130000|2021-06-25 14:42:10|1753.6|1753.6|1753.2|1753|1753.6|1753.6|1753.2|1753|6923
1624632140000|2021-06-25 14:42:20|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753|5359
1624632150000|2021-06-25 14:42:30|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|200
1624632160000|2021-06-25 14:42:40|1753.4|1753|1753.2|1753|1753.6|1753.4|1753.2|1752.8|6235
1624632170000|2021-06-25 14:42:50|1753|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.8|8184
1624632180000|2021-06-25 14:43:00||1753||1752.8||1753||1752.8|1000
1624632190000|2021-06-25 14:43:10|1753|1752.6|1753.4|1753|1753.4|1753.2|1752.6|1752.4|17020
1624632200000|2021-06-25 14:43:20|1753.2|1752.8|1753|1752.6|1753.2|1752.8|1752.8|1752.4|1499
1624632220000|2021-06-25 14:43:40||1752.8||1752.6||1752.8||1752.6|400
1624632230000|2021-06-25 14:43:50|1752.8|1752.8|1753.4|1753.2|1753.4|1753.2|1752.8|1752.6|4957
1624632240000|2021-06-25 14:44:00|1753.6|1753.4|1754|1753.6|1754|1753.6|1753.6|1753.2|8425
1624632250000|2021-06-25 14:44:10|1754.2|1753.8|1754.4|1754|1754.4|1754|1754.2|1753.8|3018
1624632260000|2021-06-25 14:44:20|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|0
1624632270000|2021-06-25 14:44:30|1754.8|1754|1754.6|1754|1754.8|1754.2|1754.2|1753.8|3966
1624632280000|2021-06-25 14:44:40||1754.2||1754||1754.4||1754|0
1624632290000|2021-06-25 14:44:50|1754.8|1754.2|1754.8|1754.4|1754.8|1754.6|1754.6|1754.2|2671
1624632300000|2021-06-25 14:45:00|1754.6|1754.2|1754|1753.8|1754.6|1754.2|1753.8|1753.4|11760
1624632310000|2021-06-25 14:45:10|||||||||179
1624632320000|2021-06-25 14:45:20|1754.2|1754|1754.2|1753.8|1754.2|1754|1754.2|1753.8|1586
1624632340000|2021-06-25 14:45:40|1754.4|1754|1754.4|1754|1754.4|1754.2|1754.4|1754|948
1624632350000|2021-06-25 14:45:50|1754.6|1754.2|1754.2|1753.8|1754.6|1754.4|1753.8|1753.6|6888
1624632360000|2021-06-25 14:46:00|1754.4|1754|1754.4|1754|1754.6|1754.2|1754.2|1753.8|1409
1624632370000|2021-06-25 14:46:10|1754.2||1754.2||1754.2||1754.2||0
1624632380000|2021-06-25 14:46:20|1754.4|1754.2|1754.6|1754.2|1754.6|1754.4|1754.2|1754.2|2074
1624632390000|2021-06-25 14:46:30|1755|1754.4|1755|1754.6|1755.2|1755|1754.8|1754.4|19591
1624632400000|2021-06-25 14:46:40|1754.8|1754.4|1755|1754.6|1755|1754.8|1754.6|1754.2|9255
1624632410000|2021-06-25 14:46:50|1755.2|1754.8|1755.2|1754.6|1755.2|1754.8|1755.2|1754.6|0
1624632420000|2021-06-25 14:47:00|1755.4|1754.8|1755.4|1755|1755.8|1755.4|1755.2|1754.8|2924
1624632430000|2021-06-25 14:47:10||1755.2||1755||1755.2||1755|739
1624632440000|2021-06-25 14:47:20|1755.2|1754.8|1755.4|1755.2|1755.4|1755.2|1755.2|1754.8|688
1624632450000|2021-06-25 14:47:30|1755.2|1755|1755.4|1755|1755.4|1755|1755.2|1754.8|3554
1624632460000|2021-06-25 14:47:40|1755.2|1754.8|1755.4|1755|1755.4|1755.2|1755.2|1754.8|0
1624632470000|2021-06-25 14:47:50|1755.2|1755.2|1755.4|1754.8|1755.4|1755.2|1755.2|1754.8|982
1624632480000|2021-06-25 14:48:00|1755.2|1755|1755.4|1755|1755.4|1755|1755.2|1754.8|200
1624632490000|2021-06-25 14:48:10|1755.2|1754.8|1755.4|1755.2|1755.4|1755.2|1755|1754.8|3354
1624632500000|2021-06-25 14:48:20|1755.6|1755.4|1755.8|1755.2|1755.8|1755.4|1755.4|1755|1392
1624632510000|2021-06-25 14:48:30|1755.4|1755|1755.4|1754.8|1755.4|1755|1755.2|1754.8|1445
1624632520000|2021-06-25 14:48:40|1755.2|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|329
1624632530000|2021-06-25 14:48:50|1755.4|1755|1755.4|1755.2|1755.4|1755.2|1755.2|1755|1486
1624632540000|2021-06-25 14:49:00|1755.6|1755|1755.4|1755.2|1755.6|1755.2|1755.2|1755|6192
1624632550000|2021-06-25 14:49:10|1755.2|1755|1755.4|1754.8|1755.4|1755|1755|1754.8|8696
1624632560000|2021-06-25 14:49:20||1755||1754.8||1755||1754.8|0
1624632570000|2021-06-25 14:49:30||1755||1755||1755||1755|0
1624632580000|2021-06-25 14:49:40|1755.2||1755.2||1755.2||1755.2||280
1624632600000|2021-06-25 14:50:00|1755.4|1755.2|1756.2|1756|1756.2|1756|1755.4|1755.2|4642
1624632610000|2021-06-25 14:50:10|1756.4||1756.6||1756.6||1756.2||958
1624632620000|2021-06-25 14:50:20|1756.4|1756.2|1757.6|1757.2|1757.6|1757.2|1756.4|1756.2|2005
1624632630000|2021-06-25 14:50:30|1757.8|1757.4|1757.2|1757|1757.8|1757.6|1757.2|1757|2471
1624632640000|2021-06-25 14:50:40|1757|1756.8|1757.4|1757.2|1757.4|1757.2|1756.6|1756.4|8620
1624632650000|2021-06-25 14:50:50|1757.6|1757|1757.2|1756.8|1757.6|1757|1757|1756.6|2116
1624632660000|2021-06-25 14:51:00|1757.4|1757|1757.2|1756.8|1757.4|1757|1757.2|1756.8|9701
1624632670000|2021-06-25 14:51:10|1757.4|1757|1757.4|1756.8|1757.6|1757|1757.2|1756.8|478
1624632680000|2021-06-25 14:51:20|1757.2|1757|1756.4|1756|1757.2|1757|1756.2|1756|2803
1624632690000|2021-06-25 14:51:30|1756.2|1755.8|1756|1755.8|1756.2|1755.8|1755.8|1755.4|1933
1624632700000|2021-06-25 14:51:40|1755.8|1755.6|1755.8|1755.4|1755.8|1755.8|1755.6|1755.2|603
1624632710000|2021-06-25 14:51:50|1755.6|1755.6|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|1189
1624632720000|2021-06-25 14:52:00|1755.6|1755.2|1756.4|1756|1756.4|1756|1755.4|1755|1969
1624632730000|2021-06-25 14:52:10|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.6|350
1624632740000|2021-06-25 14:52:20|1756|1755.6|1756|1755.6|1756|1755.8|1756|1755.6|20
1624632750000|2021-06-25 14:52:30||1755.8||1755.6||1755.8||1755.6|200
1624632760000|2021-06-25 14:52:40|1755.8|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|3097
1624632770000|2021-06-25 14:52:50|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|42
1624632780000|2021-06-25 14:53:00|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|0
1624632790000|2021-06-25 14:53:10|1755.4|1755|1755.8|1755.4|1755.8|1755.4|1755.2|1754.8|2782
1624632800000|2021-06-25 14:53:20|1755.6||1755.6||1755.8||1755.6||800
1624632810000|2021-06-25 14:53:30|1755.8|1755.6|1756|1755.6|1756.4|1756|1755.8|1755.6|3569
1624632830000|2021-06-25 14:53:50|1755.8|1755.8|1756.2|1756|1756.6|1756.2|1755.8|1755.8|1263
1624632840000|2021-06-25 14:54:00|1756.4|1755.8|1756.4|1756|1756.6|1756.2|1756.4|1755.8|47
1624632850000|2021-06-25 14:54:10|1756.2|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|2395
1624632860000|2021-06-25 14:54:20|1756.2||1756.2||1756.2||1756.2||124
1624632870000|2021-06-25 14:54:30|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|1522
1624632880000|2021-06-25 14:54:40|1756.4|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|1909
1624632890000|2021-06-25 14:54:50|1756.4|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|32
1624632900000|2021-06-25 14:55:00||1756||1756||1756||1756|0
1624632910000|2021-06-25 14:55:10|1756.4|1755.8|1756.6|1756.4|1756.6|1756.4|1756|1755.8|8011
1624632920000|2021-06-25 14:55:20|1756.8|1756.6|1757.2|1756.8|1757.2|1757|1756.8|1756.6|3869
1624632940000|2021-06-25 14:55:40|1757.4|1757|1757.6|1757.2|1757.6|1757.4|1757.4|1757|1165
1624632950000|2021-06-25 14:55:50||1757.4||1757.4||1757.4||1757.4|0
1624632960000|2021-06-25 14:56:00|1757.8|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.4|3898
1624632970000|2021-06-25 14:56:10|1758.2|1757.8|1758.2|1757.8|1758.2|1757.8|1758|1757.6|899
1624632980000|2021-06-25 14:56:20|1758.4|1758|1758.2|1758|1758.4|1758.2|1758|1757.8|9367
1624632990000|2021-06-25 14:56:30|1758.4|1758.2|1758.4|1758.2|1758.6|1758.4|1758.2|1758|10234
1624633000000|2021-06-25 14:56:40|1758.2|1757.8|1758.8|1758.4|1759|1758.8|1758.2|1757.8|13827
1624633010000|2021-06-25 14:56:50|1758.6|1758.6|1758.8|1758.4|1758.8|1758.6|1758.6|1758.4|4894
1624633020000|2021-06-25 14:57:00||1758.6||1758.6||1758.6||1758.6|0
1624633030000|2021-06-25 14:57:10|1759|1758.4|1759.4|1759|1759.6|1759.2|1759|1758.4|9173
1624633040000|2021-06-25 14:57:20|1759.2|1759.2|1759.4|1759|1759.6|1759.4|1759.2|1759|6863
1624633050000|2021-06-25 14:57:30|1759.2|1758.8|1759|1758.8|1759.4|1759.2|1758.8|1758.6|3045
1624633060000|2021-06-25 14:57:40|1759.2||1759.2||1759.2||1759.2||0
1624633070000|2021-06-25 14:57:50|1759|1758.6|1759|1758.6|1759.2|1758.6|1758.8|1758.6|4929
1624633080000|2021-06-25 14:58:00|1758.8|1758.8|1759.2|1759|1759.4|1759.2|1758.6|1758|45426
1624633090000|2021-06-25 14:58:10|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|3387
1624633100000|2021-06-25 14:58:20|1759|1758.6|1759|1758.6|1759.2|1758.8|1759|1758.6|956
1624633110000|2021-06-25 14:58:30|1758.8|1758.2|1758.8|1758.2|1758.8|1758.4|1758.2|1757.8|11096
1624633120000|2021-06-25 14:58:40|1758.6|1758.4|1758.2|1758|1758.8|1758.4|1758.2|1758|4498
1624633130000|2021-06-25 14:58:50|1758.4|1758.2|1758.6|1758.4|1759|1758.8|1758.4|1758.2|6520
1624633140000|2021-06-25 14:59:00|1758.8||1758.8||1758.8||1758.6||5635
1624633170000|2021-06-25 14:59:30|1758.6|1758.2|1758.4|1758|1758.6|1758.4|1758.4|1758|1560
1624633180000|2021-06-25 14:59:40|1758.2|1757.8|1758|1757.6|1758.2|1757.8|1758|1757.6|2022
1624633190000|2021-06-25 14:59:50|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|2054
1624633200000|2021-06-25 15:00:00|1757.4|1757|1757|1756.8|1757.4|1757.2|1757|1756.6|3198
1624633210000|2021-06-25 15:00:10|1757.2|1757|1757.2|1756.8|1757.2|1757|1757.2|1756.8|373
1624633240000|2021-06-25 15:00:40|1757|1756.6|1757.4|1757|1757.6|1757.4|1756.8|1756.6|9289
1624633250000|2021-06-25 15:00:50|1757.6|1756.8|1757.6|1757.4|1757.6|1757.4|1757.4|1756.8|7965
1624633260000|2021-06-25 15:01:00|1757.8|1757.6|1758.2|1757.8|1758.2|1757.8|1757.8|1757.6|630
1624633270000|2021-06-25 15:01:10|1758|1757.6|1758|1757.6|1758|1757.6|1758|1757.6|3019
1624633290000|2021-06-25 15:01:30|1757.8|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.4|954
1624633300000|2021-06-25 15:01:40|1757.8|1757.6|1758|1757.4|1758|1757.6|1757.8|1757.4|392
1624633310000|2021-06-25 15:01:50|1757.8||1757.6||1757.8||1757.6||0
1624633320000|2021-06-25 15:02:00|1757.4|1757.2|1757.4|1757|1757.6|1757.2|1757.2|1757|1705
1624633330000|2021-06-25 15:02:10|1757.2|1756.8|1757.4|1757|1757.4|1757|1757|1756.8|4690
1624633340000|2021-06-25 15:02:20|1757.2||1757.2||1757.2||1757.2||59
1624633350000|2021-06-25 15:02:30|1757|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.8|1168
1624633360000|2021-06-25 15:02:40|1757.4|1757|1757.2|1756.8|1757.4|1757|1757.2|1756.8|298
1624633370000|2021-06-25 15:02:50|1757||1757||1757||1757||1304
1624633380000|2021-06-25 15:03:00|1757.2|1757|1757.2|1757|1757.4|1757|1757.2|1757|547
1624633390000|2021-06-25 15:03:10|1757.4|1757.2|1757.4|1757|1757.6|1757.2|1757.2|1757|1293
1624633400000|2021-06-25 15:03:20|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|400
1624633410000|2021-06-25 15:03:30|1757.4|1757|1757.4|1757|1757.4|1757|1757.4|1757|2603
1624633420000|2021-06-25 15:03:40|1757.6|1757.2|1757.4|1757.2|1757.6|1757.2|1757.4|1757.2|9
1624633430000|2021-06-25 15:03:50|1757.2|1757|1757.4|1757|1757.4|1757.2|1757.2|1756.8|5503
1624633450000|2021-06-25 15:04:10|1757.2|1757.2|1757.2|1757|1757.4|1757.2|1757.2|1757|4157
1624633460000|2021-06-25 15:04:20|1757.4|1757.2|1758|1757.8|1758|1757.8|1757.4|1757.2|2999
1624633470000|2021-06-25 15:04:30|1757.8|1757.6|1757.6|1757.4|1757.8|1757.6|1757.6|1757.4|4038
1624633480000|2021-06-25 15:04:40|1757.8|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.4|1396
1624633490000|2021-06-25 15:04:50|1758|1757.6|1758|1757.6|1758|1757.6|1758|1757.6|0
1624633500000|2021-06-25 15:05:00|1757.8|1757.8|1757.8|1757.6|1757.8|1757.8|1757.8|1757.6|3729
1624633510000|2021-06-25 15:05:10|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|1215
1624633520000|2021-06-25 15:05:20|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|5599
1624633530000|2021-06-25 15:05:30|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757|481
1624633540000|2021-06-25 15:05:40|1757.6|1757.4|1757.6|1757.2|1757.6|1757.4|1757.6|1757.2|916
1624633550000|2021-06-25 15:05:50||1757.4||1757.2||1757.4||1757.2|0
1624633560000|2021-06-25 15:06:00|1757.8|1757.4|1757.8|1757.4|1757.8|1757.6|1757.8|1757.4|1695
1624633570000|2021-06-25 15:06:10|1757.6|1757.2|1757.4|1757|1757.6|1757.4|1757.2|1757|10839
1624633580000|2021-06-25 15:06:20|1757.2|1756.8|1757.4|1757|1757.4|1757.2|1757|1756.8|6545
1624633590000|2021-06-25 15:06:30|1757.2|1756.8|1757.4|1757.2|1757.4|1757.2|1757.2|1756.8|4443
1624633610000|2021-06-25 15:06:50|1757.6|1757.4|1757.8|1757.4|1757.8|1757.4|1757.6|1757.4|818
1624633630000|2021-06-25 15:07:10|1757.6|1757.2|1757.6|1757.4|1757.8|1757.6|1757.4|1757.2|18005
1624633640000|2021-06-25 15:07:20|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757|4811
1624633650000|2021-06-25 15:07:30|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|1562
1624633660000|2021-06-25 15:07:40|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|818
1624633670000|2021-06-25 15:07:50|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757|10645
1624633680000|2021-06-25 15:08:00|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|3296
1624633690000|2021-06-25 15:08:10|1757.2|1757|1757.8|1757.4|1757.8|1757.4|1757.2|1757|9507
1624633700000|2021-06-25 15:08:20|1757.6|1757.2|1757.4|1757.2|1757.8|1757.2|1757.2|1757|4237
1624633710000|2021-06-25 15:08:30|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.4|5246
1624633720000|2021-06-25 15:08:40|1757.4|1757|1757|1756.8|1757.4|1757|1757|1756.8|13001
1624633750000|2021-06-25 15:09:10|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|1139
1624633760000|2021-06-25 15:09:20|||||||||708
1624633770000|2021-06-25 15:09:30|1756.8|1756.6|1756.6|1756.2|1756.8|1756.6|1756.6|1756.2|342
1624633780000|2021-06-25 15:09:40|1756.4|1756|1756.4|1756|1756.4|1756|1756.4|1756|0
1624633790000|2021-06-25 15:09:50|1756.2|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|712
1624633800000|2021-06-25 15:10:00|1756.2||1756.4||1756.4||1756.2||200
1624633820000|2021-06-25 15:10:20|1756.2||1756.2||1756.2||1756.2||1657
1624633830000|2021-06-25 15:10:30|1756|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.8|0
1624633840000|2021-06-25 15:10:40||1756||1756||1756||1756|0
1624633850000|2021-06-25 15:10:50|1756.4|1755.8|1756.4|1756|1756.4|1756.2|1756.4|1755.8|3741
1624633870000|2021-06-25 15:11:10|1756.2|1755.8|1756.2|1756|1756.2|1756|1755.8|1755.6|6897
1624633880000|2021-06-25 15:11:20|1756.4||1756.4||1756.4||1756.4||142
1624633890000|2021-06-25 15:11:30|1756.2|1755.8|1756.4|1756|1756.4|1756|1756|1755.8|8767
1624633900000|2021-06-25 15:11:40|1756.2|1755.8|1756|1755.6|1756.2|1756|1755.8|1755.6|2357
1624633910000|2021-06-25 15:11:50|1756.2|1755.8|1756|1755.6|1756.2|1756|1755.8|1755.6|2631
1624633920000|2021-06-25 15:12:00|1755.8|1755.4|1755.6|1755.2|1756|1755.4|1755.4|1755.2|1640
1624633930000|2021-06-25 15:12:10|1755.4|1755.4|1755.8|1755.6|1755.8|1755.6|1755.4|1755.4|913
1624633940000|2021-06-25 15:12:20|||||||||536
1624633950000|2021-06-25 15:12:30|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|1755.6|1755.4|572
1624633970000|2021-06-25 15:12:50|1755.8|1755.6|1755.8|1755.4|1755.8|1755.6|1755.8|1755.4|470
1624633980000|2021-06-25 15:13:00|1755.6||1755.8||1755.8||1755.6||195
1624633990000|2021-06-25 15:13:10|1755.6|1755.6|1755.8|1755.6|1755.8|1755.6|1755.6|1755.6|1750
1624634000000|2021-06-25 15:13:20|1755.6|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.4|1716
1624634010000|2021-06-25 15:13:30|1755.6|1754.6|1755.6|1755.2|1755.6|1755.4|1755.4|1754.6|36639
1624634030000|2021-06-25 15:13:50|1755.4||1755.4||1755.4||1755.4||0
1624634040000|2021-06-25 15:14:00|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|2820
1624634050000|2021-06-25 15:14:10|1755.4||1755.4||1755.4||1755.4||0
1624634070000|2021-06-25 15:14:30|1755.6||1755.4||1755.6||1755.4||2338
1624634090000|2021-06-25 15:14:50|1755.6|1755.2|1755.8|1755.2|1755.8|1755.2|1755.4|1755.2|2134
1624634100000|2021-06-25 15:15:00|1755.6|1755|1755.4|1755|1755.6|1755.2|1755.4|1755|0
1624634110000|2021-06-25 15:15:10|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.4|1755|0
1624634120000|2021-06-25 15:15:20|1755.6|1755.2|1755.8|1755.4|1755.8|1755.4|1755.4|1755|0
1624634130000|2021-06-25 15:15:30|1756|1755.2|1756|1755.6|1756|1755.6|1755.8|1755.2|221
1624634140000|2021-06-25 15:15:40|1755.8|1755.4|1755.8|1755.4|1756|1755.6|1755.8|1755.4|0
1624634150000|2021-06-25 15:15:50|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|0
1624634160000|2021-06-25 15:16:00|1756|1755.6|1756|1755.6|1756.2|1755.8|1756|1755.6|0
1624634170000|2021-06-25 15:16:10|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.6|820
1624634180000|2021-06-25 15:16:20|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.6|1755.2|105
1624634190000|2021-06-25 15:16:30|1756|1755.6|1756|1755.4|1756.2|1755.6|1756|1755.4|271
1624634200000|2021-06-25 15:16:40|1755.8|1755.6|1755.8|1755.2|1756|1755.6|1755.8|1755.2|1350
1624634210000|2021-06-25 15:16:50|1755.6|1755|1755.6|1755|1755.8|1755.4|1755.6|1755|300
1624634220000|2021-06-25 15:17:00|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|0
1624634230000|2021-06-25 15:17:10|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|0
1624634240000|2021-06-25 15:17:20|1755.8|1755.4|1756|1755.6|1756|1755.6|1755.8|1755.4|283
1624634250000|2021-06-25 15:17:30|1756.2|1755.8|1756|1755.6|1756.4|1755.8|1756|1755.6|198
1624634260000|2021-06-25 15:17:40|1756.2|1755.8|1756.4|1756|1756.6|1756|1756.2|1755.8|0
1624634270000|2021-06-25 15:17:50|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.6|0
1624634280000|2021-06-25 15:18:00|1756|1755.6|1756|1755.6|1756.2|1755.8|1756|1755.6|200
1624634290000|2021-06-25 15:18:10|1756.2|1755.8|1756.4|1755.8|1756.4|1756|1756|1755.6|280
1624634300000|2021-06-25 15:18:20|1756.2|1755.6|1756.2|1755.8|1756.4|1756|1756.2|1755.6|129
1624634310000|2021-06-25 15:18:30|1756.4|1756|1756.2|1755.8|1756.4|1756|1756.2|1755.8|343
1624634320000|2021-06-25 15:18:40|1756.4|1756|1756.2|1755.6|1756.4|1756|1756|1755.6|25
1624634330000|2021-06-25 15:18:50|1756|1755.8|1756|1755.6|1756.2|1755.8|1756|1755.6|0
1624634340000|2021-06-25 15:19:00|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756|1755.6|0
1624634350000|2021-06-25 15:19:10|1756.4|1755.6|1756.2|1755.8|1756.4|1756|1756|1755.6|0
1624634360000|2021-06-25 15:19:20|1756|1755.6|1756|1755.6|1756.2|1755.8|1755.8|1755.4|566
1624634370000|2021-06-25 15:19:30|1755.8|1755.4|1756.2|1755.8|1756.2|1755.8|1755.8|1755.4|0
1624634380000|2021-06-25 15:19:40|1756.4|1756|1756.4|1756|1756.4|1756|1756.2|1755.8|193
1624634390000|2021-06-25 15:19:50|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|70
1624634400000|2021-06-25 15:20:00|1756.8|1756.4|1756.6|1756.2|1756.8|1756.4|1756.4|1756|1271
1624634410000|2021-06-25 15:20:10|1756.2|1755.8|1756.4|1756|1756.6|1756|1756.2|1755.8|378
1624634420000|2021-06-25 15:20:20|1756.6|1756.4|1756.8|1756.2|1756.8|1756.4|1756.4|1756|719
1624634430000|2021-06-25 15:20:30|1756.6|1756|1756.4|1755.8|1756.6|1756|1756.4|1755.8|623
1624634440000|2021-06-25 15:20:40|1756.6|1756|1756.2|1755.8|1756.6|1756|1756.2|1755.6|199
1624634450000|2021-06-25 15:20:50|1756.4|1756|1756|1755.6|1756.4|1756|1756|1755.6|0
1624634460000|2021-06-25 15:21:00|1756.4|1755.4|1756.2|1755.8|1756.4|1756|1756.2|1755.4|0
1624634470000|2021-06-25 15:21:10|1756.4|1755.6|1756.2|1755.8|1756.6|1756.2|1756.2|1755.6|1904
1624634480000|2021-06-25 15:21:20|1756.4|1756|1756.4|1756|1756.4|1756|1756.2|1755.8|0
1624634490000|2021-06-25 15:21:30|1756.2|1755.8|1756.4|1756|1756.6|1756.2|1756.2|1755.8|662
1624634500000|2021-06-25 15:21:40|1756.6|1756.2|1756.2|1755.8|1756.6|1756.2|1756.2|1755.8|0
1624634510000|2021-06-25 15:21:50|1756.4|1756|1756.4|1756|1756.4|1756|1756.2|1755.8|299
1624634520000|2021-06-25 15:22:00|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|1756.2|1755.8|608
1624634530000|2021-06-25 15:22:10|1756|1755.6|1756.4|1755.8|1756.4|1756|1756|1755.6|279
1624634540000|2021-06-25 15:22:20|1756.6|1756|1756.6|1756|1756.6|1756|1756.6|1756|0
1624634550000|2021-06-25 15:22:30|1756.8|1756.2|1756.4|1756|1756.8|1756.4|1756.4|1756|69
1624634560000|2021-06-25 15:22:40|1756.8|1756.2|1756.6|1756.2|1756.8|1756.2|1756.4|1756|0
1624634570000|2021-06-25 15:22:50|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|0
1624634580000|2021-06-25 15:23:00|1756.4|1756|1756.8|1756.4|1756.8|1756.4|1756.4|1756|855
1624634590000|2021-06-25 15:23:10|1756.4|1756.2|1756.4|1755.8|1756.6|1756.2|1756.2|1755.8|1551
1624634600000|2021-06-25 15:23:20|1756.6|1756.2|1756.8|1756.2|1756.8|1756.2|1756.6|1756.2|461
1624634610000|2021-06-25 15:23:30|1757.2|1756.8|1757|1756.6|1757.2|1756.8|1757|1756.6|1571
1624634620000|2021-06-25 15:23:40|1757.2|1756.8|1757|1756.6|1757.2|1756.8|1757|1756.6|1200
1624634630000|2021-06-25 15:23:50|1757.2|1756.8|1757|1756.6|1757.4|1757|1757|1756.6|190
1624634640000|2021-06-25 15:24:00|1757.2|1756.8|1757.2|1756.8|1757.4|1757|1757|1756.6|0
1624634650000|2021-06-25 15:24:10|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1756.8|695
1624634660000|2021-06-25 15:24:20|1757.4|1757|1757.4|1757|1757.4|1757|1757.4|1757|0
1624634670000|2021-06-25 15:24:30|1757.2|1756.8|1757.2|1756.8|1757.4|1757|1757.2|1756.8|0
1624634680000|2021-06-25 15:24:40|1757.4|1757|1757.2|1756.8|1757.4|1757|1757.2|1756.8|0
1624634690000|2021-06-25 15:24:50|1757.4|1757|1757.4|1757|1757.4|1757|1757.2|1756.8|186
1624634700000|2021-06-25 15:25:00|1757|1756.8|1756.8|1756.2|1757|1756.8|1756.8|1756.2|702
1624634710000|2021-06-25 15:25:10|1757|1756.4|1757|1756.4|1757|1756.4|1756.8|1756.2|150
1624634720000|2021-06-25 15:25:20|1756.8|1756.2|1757|1756.6|1757|1756.6|1756.8|1756.2|612
1624634730000|2021-06-25 15:25:30|1756.8|1756.4|1756.6|1756|1757|1756.6|1756.6|1756|144
1624634740000|2021-06-25 15:25:40|1756.8|1756.2|1756.6|1756|1756.8|1756.2|1756.6|1756|0
1624634750000|2021-06-25 15:25:50|1756.8|1756.2|1756.6|1756|1756.8|1756.2|1756.6|1756|0
1624634760000|2021-06-25 15:26:00|1756.4|1756.2|1756.8|1756.4|1756.8|1756.4|1756.4|1755.8|799
1624634770000|2021-06-25 15:26:10|1756.6|1756|1756.6|1756|1756.8|1756.2|1756.6|1756|0
1624634780000|2021-06-25 15:26:20|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|0
1624634790000|2021-06-25 15:26:30|1756.6|1756.2|1756.4|1755.8|1756.6|1756.2|1756.4|1755.8|202
1624634800000|2021-06-25 15:26:40|1756.2|1755.6|1756.2|1755.8|1756.4|1755.8|1756.2|1755.6|198
1624634810000|2021-06-25 15:26:50|1756|1755.6|1756.2|1755.8|1756.2|1755.8|1756|1755.4|768
1624634820000|2021-06-25 15:27:00|1756|1755.6|1756.2|1755.6|1756.4|1756|1756|1755.6|357
1624634830000|2021-06-25 15:27:10|1756.4|1755.8|1756.8|1756.2|1756.8|1756.2|1756.4|1755.8|198
1624634840000|2021-06-25 15:27:20|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|0
1624634850000|2021-06-25 15:27:30|1756.4|1756|1756.6|1756|1756.8|1756.2|1756.4|1756|0
1624634860000|2021-06-25 15:27:40|1756.8|1756.4|1756.8|1756.4|1757|1756.6|1756.8|1756.4|1502
1624634870000|2021-06-25 15:27:50|1756.6|1756.2|1756.6|1756.2|1756.8|1756.4|1756.4|1756|819
1624634880000|2021-06-25 15:28:00|1756.4|1756|1756.6|1756.2|1756.8|1756.4|1756.4|1756|211
1624634890000|2021-06-25 15:28:10|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|205
1624634900000|2021-06-25 15:28:20|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|1000
1624634910000|2021-06-25 15:28:30|1756.6|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756|135
1624634920000|2021-06-25 15:28:40|1756.4|1755.8|1756.8|1756.4|1756.8|1756.4|1756.4|1755.8|153
1624634930000|2021-06-25 15:28:50|1756.6|1756.2|1756.6|1756.2|1756.8|1756.4|1756.6|1756.2|590
1624634940000|2021-06-25 15:29:00|1756.4|1756|1757|1756.4|1757|1756.4|1756.4|1756|3384
1624634950000|2021-06-25 15:29:10|1757.2|1756.6|1757|1756.6|1757.2|1756.8|1756.6|1756.2|466
1624634960000|2021-06-25 15:29:20|1756.8|1756.4|1757|1756.4|1757|1756.4|1756.6|1756.2|0
1624634970000|2021-06-25 15:29:30|1756.8|1756.2|1757|1756.4|1757|1756.4|1756.8|1756.2|0
1624634980000|2021-06-25 15:29:40|1756.8|1756.2|1757|1756.4|1757.2|1756.8|1756.8|1756.2|1000
1624634990000|2021-06-25 15:29:50|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|3422
1624863610000|2021-06-28 07:00:10|1800|1751|1751|1750|1800|1751.8|1751|1750|94394
1624863620000|2021-06-28 07:00:20|1751.2|1749.8|1751.4|1750.6|1751.4|1750.6|1749.2|1748.6|22999
1624863630000|2021-06-28 07:00:30|1751.8|1750.8|1753|1752.4|1753|1752.4|1751.4|1750.8|1957
1624863640000|2021-06-28 07:00:40|1753.8|1752.6|1754|1753.6|1755|1753.6|1753.8|1752.6|6086
1624863650000|2021-06-28 07:00:50|1754.6|1753.8|1754|1752.8|1755|1754.2|1754|1752.8|2559
1624863660000|2021-06-28 07:01:00|1753.8|1752.6|1752.6|1751.6|1753.8|1752.6|1752.2|1751.4|1259
1624863670000|2021-06-28 07:01:10|1752.8|1752.6|1753.4|1752.6|1753.4|1752.8|1752.6|1751.8|2700
1624863680000|2021-06-28 07:01:20|1753.6|1752.4|1753|1752.2|1753.6|1752.4|1753|1752.2|0
1624863700000|2021-06-28 07:01:40|1751.8|1751|1751|1750|1751.8|1751|1751|1750|480
1624863710000|2021-06-28 07:01:50|1750.8|1750.2|1750.8|1749.8|1750.8|1750.2|1750.8|1749.8|600
1624863720000|2021-06-28 07:02:00|1751.2|1750.4|1751|1750|1751.2|1750.6|1750.6|1749.8|3425
1624863730000|2021-06-28 07:02:10|1750.6|1749.8|1749.4|1748.4|1750.6|1749.8|1749.4|1748.4|8248
1624863740000|2021-06-28 07:02:20|1749.2|1748.2|1748.8|1748.2|1749.2|1748.2|1748.8|1748.2|495
1624863750000|2021-06-28 07:02:30|1748.6|1747.8|1748.6|1747.8|1748.6|1748|1748.6|1747.8|31
1624863760000|2021-06-28 07:02:40|1748.4|1747|1747.6|1746.8|1748.4|1747|1747.6|1746.8|1400
1624863770000|2021-06-28 07:02:50|1747.4|1746.6|1746.8|1746|1747.4|1746.6|1746.8|1746|400
1624863780000|2021-06-28 07:03:00|1746.6|1745.8|1748.8|1747.6|1748.8|1747.6|1746.6|1745.8|1
1624863790000|2021-06-28 07:03:10|1749|1747.8|1749.2|1748.2|1749.2|1748.4|1749|1747.8|0
1624863800000|2021-06-28 07:03:20|1748.4|1748.4|1749|1748.4|1749.2|1748.4|1748.4|1747.2|753
1624863810000|2021-06-28 07:03:30|1748.8|1748|1748.6|1748|1748.8|1748|1748.6|1748|79
1624863820000|2021-06-28 07:03:40|1749|1748.6|1749.8|1749|1749.8|1749|1749|1748.6|530
1624863830000|2021-06-28 07:03:50|1750.2|1749.6|1750.4|1749.6|1750.4|1749.6|1750.2|1749.4|400
1624863840000|2021-06-28 07:04:00|1750.6||1750.2||1750.6||1750.2||0
1624863850000|2021-06-28 07:04:10|1749.4|1748.8|1749.8|1748.6|1749.8|1748.8|1749.4|1748.6|883
1624863860000|2021-06-28 07:04:20|1749|1748|1749|1748|1749|1748|1749|1748|0
1624863880000|2021-06-28 07:04:40|1749.4|1748.4|1749.4|1748.4|1749.4|1748.4|1749.4|1748.4|0
1624863890000|2021-06-28 07:04:50||1748.8||1748.8||1748.8||1748.8|0
1624863900000|2021-06-28 07:05:00|1750.4|1749.6|1750.2|1749.4|1750.4|1749.6|1750.2|1749.4|2105
1624863910000|2021-06-28 07:05:10|1750.4|1749.6|1750.4|1749.6|1750.4|1749.6|1750.2|1749.6|98
1624863920000|2021-06-28 07:05:20|1750.6|1749.8|1750.2|1749.2|1750.6|1749.8|1750.2|1749.2|2524
1624863930000|2021-06-28 07:05:30|1750|1749.4|1750|1749.2|1750|1749.6|1750|1749.2|234
1624863940000|2021-06-28 07:05:40||1749.4||1749.4||1749.4||1749.4|0
1624863950000|2021-06-28 07:05:50|1750.2|1749.2|1750.2|1749.2|1750.2|1749.4|1750.2|1749.2|671
1624863960000|2021-06-28 07:06:00|1749.8|1748.8|1749.4|1748.4|1749.8|1748.8|1749.2|1748.2|1070
1624863970000|2021-06-28 07:06:10|1749.2||1749.2||1749.4||1749.2||0
1624863980000|2021-06-28 07:06:20|1749.4||1749.4||1749.4||1749.4||249
1624863990000|2021-06-28 07:06:30|1749.8|1748.8|1749.8|1748.8|1749.8|1748.8|1749.8|1748.8|56
1624864000000|2021-06-28 07:06:40|1750.2|1749.2|1749|1748|1750.2|1749.2|1749|1748|291
1624864010000|2021-06-28 07:06:50|1748.6|1747.6|1748.6|1748|1748.8|1748.4|1748.6|1747.6|520
1624864020000|2021-06-28 07:07:00|1748.2|1747.8|1749|1748|1749|1748|1748.2|1747.2|410
1624864030000|2021-06-28 07:07:10|1748.6|1747.8|1748.6|1747.8|1748.6|1747.8|1748.6|1747.8|150
1624864040000|2021-06-28 07:07:20|1747.8|1747|1747.4|1746.8|1747.8|1747|1747.2|1746.8|1328
1624864050000|2021-06-28 07:07:30|1748.2|1747|1747.8|1747|1748.2|1747.4|1747.8|1747|340
1624864060000|2021-06-28 07:07:40|1748.2|1747.2|1747.6|1747|1748.8|1748|1747.6|1747|566
1624864070000|2021-06-28 07:07:50|1747.8|1746.8|1748.6|1747.8|1748.6|1747.8|1747.8|1746.8|872
1624864080000|2021-06-28 07:08:00|1749.2|1748.2|1749.8|1748.6|1749.8|1749|1749.2|1748.2|690
1624864090000|2021-06-28 07:08:10|1749.4|1748.2|1750|1749|1750|1749|1749.4|1748.2|0
1624864100000|2021-06-28 07:08:20|1749.8|1749.4|1750|1749|1750|1749.4|1749.8|1749|120
1624864110000|2021-06-28 07:08:30|1750.6|1749.8|1750.8|1750|1750.8|1750|1750.6|1749.8|1358
1624864120000|2021-06-28 07:08:40|1751.2|1750.4|1751.2|1750|1751.2|1750.4|1751.2|1750|100
1624864130000|2021-06-28 07:08:50|1751|1750.4|1751|1750.2|1751.2|1750.4|1751|1750|0
1624864140000|2021-06-28 07:09:00|1751.2|1750|1750.6|1750|1751.2|1750.4|1750.6|1750|126
1624864150000|2021-06-28 07:09:10|1750.2|1749.2|1749.8|1749|1750.2|1749.2|1749.8|1749|50
1624864160000|2021-06-28 07:09:20|1749.4|1748.6|1749.4|1748.6|1749.4|1748.6|1749.4|1748.6|0
1624864170000|2021-06-28 07:09:30|1749.2|1748.4|1750|1748.8|1750|1749|1749.2|1748.4|689
1624864180000|2021-06-28 07:09:40||1749||1749||1749||1749|178
1624864190000|2021-06-28 07:09:50|1750.6|1749.2|1750.6|1749.8|1750.6|1749.8|1750.6|1749|0
1624864200000|2021-06-28 07:10:00|1750.2|1749.2|1750.2|1749.6|1750.6|1749.8|1750.2|1749.2|500
1624864210000|2021-06-28 07:10:10|1750.6|1749.2|1750.6|1749.8|1750.6|1749.8|1750.6|1749.2|360
1624864220000|2021-06-28 07:10:20||1749.4||1749.8||1749.8||1749.4|0
1624864230000|2021-06-28 07:10:30|1750.2|1749.4|1750.6|1749.8|1750.6|1749.8|1750.2|1749.4|0
1624864240000|2021-06-28 07:10:40|1750.4|1749.6|1750.6|1749.4|1750.6|1749.6|1750.2|1749.4|0
1624864250000|2021-06-28 07:10:50||1749.8||1749.4||1749.8||1749.4|0
1624864260000|2021-06-28 07:11:00|1750.8|1749.6|1750.8|1750|1750.8|1750.2|1750.8|1749.6|400
1624864270000|2021-06-28 07:11:10|1750.6|1749.8|1750.6|1749.8|1750.6|1749.8|1750.6|1749.8|0
1624864280000|2021-06-28 07:11:20|1750.8|1750.2|1751.8|1751|1752|1751.2|1750.8|1750.2|2581
1624864290000|2021-06-28 07:11:30|1751.4|1750.8|1750.6|1749.8|1751.4|1750.8|1750.6|1749.8|0
1624864300000|2021-06-28 07:11:40|1751.4|1750.6|1752|1751.2|1752|1751.2|1751.4|1750.6|894
1624864310000|2021-06-28 07:11:50|1751.8|1751|1751.6|1750.6|1751.8|1751|1751.6|1750.6|0
1624864320000|2021-06-28 07:12:00|1751.2|1750.2|1751.6|1750.8|1751.8|1750.8|1751.2|1750.2|1995
1624864330000|2021-06-28 07:12:10||1750.6||1750.8||1750.8||1750.6|0
1624864340000|2021-06-28 07:12:20|1751.2|1750.6|1751.2|1750.2|1751.2|1750.8|1751.2|1750.2|750
1624864350000|2021-06-28 07:12:30|1750.8|1750.4|1751|1750.2|1751|1750.4|1750.8|1750.2|552
1624864360000|2021-06-28 07:12:40|1750.8|1750.4|1751.2|1750.2|1751.2|1750.4|1750.8|1750.2|0
1624864370000|2021-06-28 07:12:50|1751.4|1750.8|1751.6|1750.8|1751.6|1750.8|1751.4|1750.8|1000
1624864380000|2021-06-28 07:13:00|1750.8|1750|1750.8|1750.2|1750.8|1750.2|1750.8|1750|850
1624864390000|2021-06-28 07:13:10|1751.2|1750.4|1751.2|1750.4|1751.2|1750.4|1751.2|1750.4|0
1624864400000|2021-06-28 07:13:20|1750.4|1749.8|1750.4|1749.8|1750.4|1749.8|1750.4|1749.8|182
1624864410000|2021-06-28 07:13:30|1750.6|1750|1750.4|1749.8|1750.6|1750|1750.4|1749.8|0
1624864420000|2021-06-28 07:13:40|1750.6|1750|1751.2|1750.6|1751.2|1750.6|1750.6|1750|419
1624864430000|2021-06-28 07:13:50|1751|1750.4|1751|1750.2|1751.2|1750.4|1751|1750.2|0
1624864440000|2021-06-28 07:14:00|1750.6|1750|1750.2|1749|1750.6|1750|1749.8|1749|1589
1624864450000|2021-06-28 07:14:10|1750.6|1749.4|1750.6|1749.8|1750.6|1749.8|1750.6|1749.4|0
1624864470000|2021-06-28 07:14:30|1750|1749.4|1751|1750.2|1751|1750.2|1750|1749.2|0
1624864480000|2021-06-28 07:14:40||1749.8||1750.2||1750.2||1749.8|1
1624864490000|2021-06-28 07:14:50|1750.8|1749.8|1750.8|1749.8|1751|1750.2|1750.8|1749.8|218
1624864500000|2021-06-28 07:15:00|1751|1750.2|1752|1751.4|1752|1751.4|1751|1750.2|760
1624864510000|2021-06-28 07:15:10|1752.6|1751.8|1753.4|1752.6|1754|1753|1752.6|1751.8|3042
1624864520000|2021-06-28 07:15:20|1752.8|1751.8|1752.6|1751.8|1752.8|1752|1752.2|1751.4|503
1624864530000|2021-06-28 07:15:30|1752.8|1752.2|1753.4|1752.6|1754.2|1753.4|1752.8|1752.2|1207
1624864540000|2021-06-28 07:15:40|1753|1752.4|1753.8|1753.2|1753.8|1753.2|1753|1752.4|1385
1624864550000|2021-06-28 07:15:50|1753.6|1753|1754|1753.2|1754|1753.2|1753.6|1753|349
1624864560000|2021-06-28 07:16:00|1753.8|1753|1754.6|1753.8|1754.6|1753.8|1753.8|1753|654
1624864570000|2021-06-28 07:16:10|1755|1754.2|1755|1754.2|1755|1754.2|1754.8|1754|412
1624864580000|2021-06-28 07:16:20|1754.8|1753.8|1754.8|1753.8|1754.8|1754|1754.8|1753.8|0
1624864590000|2021-06-28 07:16:30|1754.2|1753.8|1754|1753.6|1754.4|1753.8|1754|1753.6|1133
1624864600000|2021-06-28 07:16:40|1754.2|1753.8|1754|1753.6|1754.8|1753.8|1753.8|1753.6|268
1624864610000|2021-06-28 07:16:50|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|2900
1624864620000|2021-06-28 07:17:00|1753.2|1753|1753.2|1752.4|1753.4|1753|1753.2|1752.4|1000
1624864630000|2021-06-28 07:17:10|1753.4|1752.6|1753.2|1752.4|1753.4|1752.8|1753.2|1752.4|0
1624864640000|2021-06-28 07:17:20|1753.4|1752.6|1753.2|1752.2|1753.4|1752.8|1753.2|1752.2|0
1624864650000|2021-06-28 07:17:30|1753.4|1752.4|1753.2|1752.4|1753.4|1752.8|1753.2|1752.4|400
1624864660000|2021-06-28 07:17:40|1752.8|1752.2|1753.4|1752.8|1753.4|1752.8|1752.4|1752.2|10903
1624864670000|2021-06-28 07:17:50|1753.2|1752.6|1753.2|1752.6|1753.2|1752.6|1753.2|1752.6|0
1624864680000|2021-06-28 07:18:00|1753.4|1752.8|1753.4|1752.8|1753.4|1753.2|1753.4|1752.8|0
1624864690000|2021-06-28 07:18:10|1753.2|1753|1754|1753.4|1754|1753.4|1753.2|1753|2040
1624864700000|2021-06-28 07:18:20|1754.4|1753.6|1754|1753.4|1754.8|1754.2|1754|1753.4|200
1624864710000|2021-06-28 07:18:30|1754.2|1753.6|1754.4|1754|1754.8|1754|1754.2|1753.6|153
1624864720000|2021-06-28 07:18:40|1753.4|1753.2|1754.4|1754|1754.8|1754.2|1753.4|1753.2|5427
1624864730000|2021-06-28 07:18:50|1754.2||1754.2||1754.2||1754.2||299
1624864740000|2021-06-28 07:19:00|1754|1753.8|1753.8|1753.2|1754|1753.8|1753|1752.8|7289
1624864750000|2021-06-28 07:19:10|1753.6|1753|1753.6|1753|1754|1753.2|1753.4|1752.8|0
1624864760000|2021-06-28 07:19:20|1753.4|1752.8|1753.2|1752.6|1753.6|1752.8|1752.6|1752|1134
1624864770000|2021-06-28 07:19:30|1753.4|1752.8|1752.8|1752|1753.6|1752.8|1752.8|1752|2223
1624864780000|2021-06-28 07:19:40|1753|1752.2|1752.8|1752.4|1753.2|1752.4|1752.8|1752.2|0
1624864790000|2021-06-28 07:19:50|1753|1752.6|1753.6|1752.8|1753.6|1752.8|1753|1752.6|400
1624864800000|2021-06-28 07:20:00|1753.4|1752.6|1752.6|1752|1753.4|1752.8|1752.6|1752|1193
1624864810000|2021-06-28 07:20:10|1752.4|1751.8|1752.8|1752.2|1753.2|1752.4|1752.4|1751.6|900
1624864820000|2021-06-28 07:20:20|1752.6|1752|1752.8|1752|1752.8|1752.2|1752.4|1751.6|0
1624864830000|2021-06-28 07:20:30|1752.6|1751.8|1753.4|1752.8|1753.6|1752.8|1752.4|1751.8|965
1624864840000|2021-06-28 07:20:40|1753.2|1752.6|1753|1752.4|1753.2|1752.6|1753|1752.4|265
1624864850000|2021-06-28 07:20:50|1753.2|1752.6|1753.2|1752.4|1753.6|1752.8|1753|1752.4|0
1624864860000|2021-06-28 07:21:00|1753.4|1752.6|1753.6|1752.8|1753.6|1752.8|1753.2|1752.6|603
1624864870000|2021-06-28 07:21:10||1753||1752.8||1753||1752.8|0
1624864880000|2021-06-28 07:21:20|1753.8|1753|1753.8|1753.4|1754|1753.6|1753.8|1753|0
1624864890000|2021-06-28 07:21:30|1754|1753.6|1753.8|1753.4|1754|1753.6|1753.6|1753.4|526
1624864900000|2021-06-28 07:21:40|1754|1753.2|1754|1753.4|1754|1753.4|1753.8|1753|514
1624864910000|2021-06-28 07:21:50|1754.2|1753.6|1754.6|1754.2|1754.8|1754.2|1754.2|1753.6|982
1624864920000|2021-06-28 07:22:00|1754.4|1754|1754.2|1753.4|1754.8|1754|1754.2|1753.4|400
1624864930000|2021-06-28 07:22:10|1754.4|1753.6|1754.4|1753.8|1754.4|1753.8|1754.2|1753.4|0
1624864940000|2021-06-28 07:22:20|1754.2|1753.6|1753.4|1753|1754.6|1753.8|1753.4|1753|0
1624864950000|2021-06-28 07:22:30|1753.6|1753.2|1753.8|1753.2|1754|1753.2|1753.6|1753|340
1624864960000|2021-06-28 07:22:40|1754|1753.4|1753.6|1753.2|1754|1753.4|1753.6|1753|0
1624864970000|2021-06-28 07:22:50|1753.8|1753.4|1754|1753.2|1754.4|1753.6|1753.8|1753.2|0
1624864980000|2021-06-28 07:23:00|1754.2|1753.4|1754|1753.2|1754.4|1753.8|1754|1753.2|22
1624864990000|2021-06-28 07:23:10|1753.8|1753|1753.6|1753|1754|1753.2|1753.2|1753|285
1624865000000|2021-06-28 07:23:20|1753.8|1753.2|1754.8|1754.6|1755.4|1754.8|1753.8|1753.2|3487
1624865010000|2021-06-28 07:23:30|1754.6|1754.4|1755|1754.4|1755.6|1754.8|1754.6|1754|1557
1624865020000|2021-06-28 07:23:40|1755.4|1754.6|1755.6|1754.8|1755.8|1755|1754.8|1754.2|713
1624865030000|2021-06-28 07:23:50|1755.8|1755|1755|1754.4|1755.8|1755.2|1755|1754.4|28
1624865040000|2021-06-28 07:24:00|1755.2|1754.6|1754.6|1754|1755.2|1755|1754.2|1753.6|741
1624865050000|2021-06-28 07:24:10|1754.4|1753.8|1754.6|1754|1754.6|1754|1754.2|1753.8|0
1624865060000|2021-06-28 07:24:20|1754.4|1753.8|1754.6|1754|1755|1754.2|1754.4|1753.8|1402
1624865070000|2021-06-28 07:24:30|1754.8|1754.2|1754.8|1754.4|1754.8|1754.4|1754.8|1754.2|0
1624865080000|2021-06-28 07:24:40|1755|1754.2|1754.6|1754|1755|1754.4|1754.6|1754|0
1624865090000|2021-06-28 07:24:50|1754.8|1754.2|1755.2|1754.4|1755.2|1754.6|1754.8|1754.2|323
1624865100000|2021-06-28 07:25:00|1755.4|1754.6|1755.4|1755|1755.4|1755|1755.2|1754.4|0
1624865110000|2021-06-28 07:25:10|1755.6|1755.2|1755|1754.4|1756|1755.2|1755|1754|2569
1624865120000|2021-06-28 07:25:20|1755.2|1754.2|1755|1754.4|1755.2|1754.4|1755|1754.2|0
1624865130000|2021-06-28 07:25:30|1754.8|1754.2|1754.2|1753.8|1755|1754.4|1754.2|1753.4|3206
1624865140000|2021-06-28 07:25:40|1754|1753.6|1753.8|1753.2|1754|1753.8|1753.4|1753|1837
1624865150000|2021-06-28 07:25:50|1753.6|1753|1753|1752.4|1753.8|1753|1752.8|1752.2|2419
1624865160000|2021-06-28 07:26:00|1753.2|1752.6|1753|1752.4|1753.8|1753.2|1753|1752.4|366
1624865170000|2021-06-28 07:26:10|1752.8|1752.8|1752.8|1752.2|1753.2|1752.8|1752.6|1752|1835
1624865180000|2021-06-28 07:26:20|1752.6|1752|1753.4|1752.6|1753.4|1752.8|1752.6|1752|0
1624865190000|2021-06-28 07:26:30|1753.2|1752.8|1753.8|1753|1753.8|1753.2|1753|1752.2|0
1624865200000|2021-06-28 07:26:40|1753.6|1752.8|1753.8|1753.2|1753.8|1753.4|1753.4|1752.6|0
1624865210000|2021-06-28 07:26:50|1754|1753|1754.2|1753.6|1754.2|1753.6|1754|1753|0
1624865220000|2021-06-28 07:27:00|1754.4|1753.8|1755|1754.6|1755.4|1754.6|1754.4|1753.8|2813
1624865230000|2021-06-28 07:27:10|1754.8|1754.4|1755.4|1754.6|1755.4|1754.8|1754.8|1754|616
1624865240000|2021-06-28 07:27:20|1755.6|1754.8|1755.6|1755|1756|1755.4|1755.6|1754.8|0
1624865250000|2021-06-28 07:27:30|1755.4|1754.8|1755.4|1754.6|1755.4|1755|1755.2|1754.6|581
1624865260000|2021-06-28 07:27:40|1755.6|1754.8|1755.4|1755|1756|1755|1755.4|1754.8|0
1624865270000|2021-06-28 07:27:50|1755.2|1754.8|1755.4|1754.6|1755.8|1755.2|1755|1754.4|1351
1624865280000|2021-06-28 07:28:00|1755.8|1754.8|1755.8|1755|1755.8|1755|1755.8|1754.8|302
1624865290000|2021-06-28 07:28:10|1756|1755.2|1756|1755.6|1756|1755.6|1755.6|1755|1668
1624865300000|2021-06-28 07:28:20|1755.8|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.4|1173
1624865310000|2021-06-28 07:28:30|1756.4|1755.8|1756.4|1756|1756.4|1756|1756.4|1755.6|278
1624865320000|2021-06-28 07:28:40|1756.6|1755.8|1756.4|1755.8|1756.8|1755.8|1755.8|1755.6|1983
1624865330000|2021-06-28 07:28:50|1756.2|1755.6|1756.6|1755.8|1756.6|1755.8|1755.8|1755.6|2342
1624865340000|2021-06-28 07:29:00|1756|1755.6|1756.6|1755.8|1756.6|1755.8|1756|1755.6|2000
1624865350000|2021-06-28 07:29:10|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.2|1755.8|2294
1624865360000|2021-06-28 07:29:20|1756.8|1756.4|1757|1756.6|1757|1756.6|1756.6|1755.8|1421
1624865370000|2021-06-28 07:29:30|1756.8|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.2|760
1624865380000|2021-06-28 07:29:40|1756.6|1756.2|1756.4|1755.8|1756.8|1756.4|1756.2|1755.8|2418
1624865390000|2021-06-28 07:29:50|1756.2|1755.6|1756.2|1755.4|1756.2|1755.6|1755.6|1755|2986
1624865400000|2021-06-28 07:30:00|1756|1755.2|1755.4|1754.8|1756|1755.2|1755|1754.6|2394
1624865410000|2021-06-28 07:30:10|1755.2|1754.6|1754.6|1754|1755.2|1754.6|1754.6|1754|0
1624865420000|2021-06-28 07:30:20|1754.4|1753.8|1754.6|1754|1754.8|1754.2|1754|1753.4|1400
1624865430000|2021-06-28 07:30:30|1754.8|1754.2|1754.4|1754|1755|1754.6|1754.2|1753.8|1585
1624865440000|2021-06-28 07:30:40|1754.2|1753.8|1754|1753.4|1754.2|1754|1754|1753.4|1054
1624865450000|2021-06-28 07:30:50|1753.8|1753|1753.4|1752.8|1753.8|1753|1753.2|1752.6|1490
1624865460000|2021-06-28 07:31:00|1753.2|1753|1753.6|1753|1753.6|1753.2|1753.2|1752.6|200
1624865470000|2021-06-28 07:31:10|1753.4|1752.8|1753|1752.8|1753.4|1752.8|1753|1752.6|965
1624865480000|2021-06-28 07:31:20|1753.2|1752.6|1754|1753.4|1754|1753.6|1753.2|1752.4|1242
1624865490000|2021-06-28 07:31:30|1754.2|1753.6|1754.6|1754|1754.6|1754.2|1754.2|1753.6|313
1624865500000|2021-06-28 07:31:40|1754.8|1754.2|1754.8|1754.4|1755|1754.4|1754.8|1754|369
1624865510000|2021-06-28 07:31:50|1754.6|1754.2|1754.6|1754|1754.6|1754.4|1754.6|1754|0
1624865520000|2021-06-28 07:32:00|1754.8|1754.2|1754.8|1754.4|1754.8|1754.4|1754.8|1754.2|0
1624865530000|2021-06-28 07:32:10|1754.6|1754.6|1754.6|1754|1754.6|1754.6|1754.4|1754|300
1624865540000|2021-06-28 07:32:20|1754.8|1754.2|1754.8|1754.6|1754.8|1754.6|1754.8|1754.2|203
1624865550000|2021-06-28 07:32:30|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.2|200
1624865560000|2021-06-28 07:32:40|1755|1754.8|1755.4|1754.8|1755.4|1755|1755|1754.6|340
1624865570000|2021-06-28 07:32:50|1755.2|1754.6|1755.2|1754.8|1755.2|1754.8|1755.2|1754.6|65
1624865580000|2021-06-28 07:33:00|1755.6|1755|1755.8|1755.2|1755.8|1755.2|1755.4|1755|335
1624865590000|2021-06-28 07:33:10|1756|1755.4|1756.6|1756|1756.8|1756.2|1756|1755.4|200
1624865600000|2021-06-28 07:33:20|1756.8|1756.2|1756.8|1756.2|1756.8|1756.4|1756.6|1756|0
1624865610000|2021-06-28 07:33:30|1757||1756.8||1757||1756.8||65
1624865620000|2021-06-28 07:33:40|1756.6|1756|1756.4|1756|1756.6|1756.2|1756.4|1756|663
1624865630000|2021-06-28 07:33:50|1756.2|1756.2|1757|1756.6|1757|1756.6|1756.2|1756.2|603
1624865640000|2021-06-28 07:34:00|1756.8|1756.4|1756.8|1756.2|1757|1756.4|1756.8|1756.2|0
1624865650000|2021-06-28 07:34:10|1757|1756.4|1757.2|1756.8|1757.8|1757|1757|1756.4|966
1624865670000|2021-06-28 07:34:30|1757.4|1757|1757.4|1757|1757.6|1757.2|1757.4|1756.8|278
1624865680000|2021-06-28 07:34:40|1757.6|1757.2|1758|1757.2|1758|1757.6|1757.6|1757|0
1624865690000|2021-06-28 07:34:50|1757.8||1757.8||1758||1757.4||570
1624865700000|2021-06-28 07:35:00|1758|1757.4|1757.8|1757.4|1758|1757.4|1757.8|1757.4|0
1624865710000|2021-06-28 07:35:10|1757.6|1757.2|1757.8|1757.2|1757.8|1757.2|1757.2|1756.6|1302
1624865720000|2021-06-28 07:35:20|1757.6|1757|1757.4|1757|1757.6|1757.2|1757|1756.2|100
1624865730000|2021-06-28 07:35:30|1757.6|1756.8|1757|1756.2|1757.6|1756.8|1756.8|1756.2|3200
1624865740000|2021-06-28 07:35:40|1756.8|1756|1757|1756.2|1757|1756.2|1756.6|1756|0
1624865750000|2021-06-28 07:35:50|1756.8|1756|1756.2|1755.6|1756.8|1756|1756.2|1755.6|700
1624865760000|2021-06-28 07:36:00|1756|1755.4|1754.8|1754.2|1756|1755.4|1754.8|1754|6556
1624865770000|2021-06-28 07:36:10|1754.6|1753.2|1754.8|1754.2|1755|1754.2|1754|1753.2|20175
1624865780000|2021-06-28 07:36:20|1755|1754.4|1756|1755.4|1756|1755.4|1754.8|1754.2|1689
1624865790000|2021-06-28 07:36:30|1756.2|1755.6|1756.6|1755.8|1756.6|1755.8|1756.2|1755.6|0
1624865800000|2021-06-28 07:36:40|1756.4|1756|1756.2|1755.6|1756.4|1756|1756|1755.6|753
1624865810000|2021-06-28 07:36:50|1756|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|1527
1624865820000|2021-06-28 07:37:00|1755.8|1755.4|1755.8|1755|1756|1755.6|1755.6|1755|815
1624865830000|2021-06-28 07:37:10|1756|1755.2|1756.2|1755.6|1756.4|1755.8|1755.8|1755|1030
1624865840000|2021-06-28 07:37:20|1756|1755.4|1756|1755.4|1756.2|1755.4|1756|1755.4|0
1624865850000|2021-06-28 07:37:30|1756.2|1755.6|1756.8|1756.2|1757|1756.6|1756.2|1755.6|1796
1624865860000|2021-06-28 07:37:40|1757|1756.4|1757.2|1756.6|1757.8|1757|1757|1756.4|4026
1624865870000|2021-06-28 07:37:50|1757.4|1756.8|1756.8|1756.4|1757.4|1756.8|1756.8|1756.4|1003
1624865890000|2021-06-28 07:38:10|1756.6|1756|1756.4|1755.8|1756.6|1756.2|1756|1755.4|2063
1624865900000|2021-06-28 07:38:20|1756.6|1756|1756.4|1755.8|1757|1756.2|1756.4|1755.8|200
1624865910000|2021-06-28 07:38:30|1756.6|1756|1756.8|1756.2|1757|1756.6|1756.6|1756|4615
1624865920000|2021-06-28 07:38:40|1757|1756.4|1757|1756.4|1757.2|1756.4|1757|1756.2|0
1624865930000|2021-06-28 07:38:50||1756.2||1756.6||1756.8||1756.2|0
1624865940000|2021-06-28 07:39:00|1756.8|1756.4|1756.6|1755.8|1757.4|1756.8|1756.6|1755.8|795
1624865950000|2021-06-28 07:39:10|1756.8|1756|1756.6|1756|1757|1756.2|1756.6|1756|574
1624865960000|2021-06-28 07:39:20|1756.4|1755.8|1757|1756.4|1757|1756.4|1756.2|1755.4|1367
1624865970000|2021-06-28 07:39:30|1757.2|1756.6|1757.4|1756.6|1757.4|1756.8|1756.6|1756.4|364
1624865980000|2021-06-28 07:39:40|1757.2|1756.4|1757|1756.4|1757.4|1756.8|1757|1756.2|30
1624865990000|2021-06-28 07:39:50|1756.8|1756.2|1756.8|1756.6|1757|1756.6|1756.8|1755.8|567
1624866010000|2021-06-28 07:40:10|1756.6|1756.4|1757|1756.6|1757.2|1756.6|1756.6|1756.4|2364
1624866020000|2021-06-28 07:40:20|1756.8|1756.4|1756.6|1755.8|1756.8|1756.4|1756.4|1755.8|843
1624866030000|2021-06-28 07:40:30|1756.8|1756|1757|1756.6|1757|1756.8|1756.8|1756|120
1624866040000|2021-06-28 07:40:40|1756.8|1756.4|1757|1756.4|1757|1756.6|1756.6|1756.2|0
1624866050000|2021-06-28 07:40:50|1757.2|1756.6|1757.4|1756.8|1757.6|1757|1757.2|1756.6|9616
1624866060000|2021-06-28 07:41:00|1757.2|1757|1756.2|1755.4|1757.2|1757|1756.2|1755.4|1667
1624866070000|2021-06-28 07:41:10|1756.4|1755.6|1756.6|1755.8|1756.6|1756|1756.4|1755.4|0
1624866080000|2021-06-28 07:41:20|1756.4|1755.6|1756|1755.4|1756.4|1755.8|1756|1755.4|0
1624866090000|2021-06-28 07:41:30|1756.2|1755.6|1756|1755.2|1756.2|1755.8|1756|1755.2|1729
1624866100000|2021-06-28 07:41:40|1755.8|1755.4|1755.6|1754.8|1756|1755.4|1755.6|1754.8|400
1624866110000|2021-06-28 07:41:50|1755.4|1754.6|1755.2|1754.4|1755.4|1754.6|1754.8|1754|250
1624866120000|2021-06-28 07:42:00|1755|1754.6|1754.4|1754|1755|1754.8|1754.4|1754|0
1624866130000|2021-06-28 07:42:10|1754.2|1753.8|1753.6|1753|1754.2|1753.8|1753.2|1753|9128
1624866140000|2021-06-28 07:42:20|1753.4|1753.2|1753.6|1753|1753.6|1753.2|1753.2|1753|720
1624866150000|2021-06-28 07:42:30|1753.8|1753.2|1754|1753.4|1754|1753.6|1753.6|1753|0
1624866160000|2021-06-28 07:42:40|1754.2|1753.6|1754|1753.6|1754.4|1753.8|1754|1753.6|107
1624866170000|2021-06-28 07:42:50|1753.8|1753.4|1753.8|1753.2|1753.8|1753.6|1753.8|1753.2|0
1624866180000|2021-06-28 07:43:00|1753.6|1753|1753.4|1753|1753.6|1753.2|1753.4|1752.8|1782
1624866190000|2021-06-28 07:43:10|1753.2|1753.2|1753.4|1752.6|1753.4|1753.2|1752.8|1752.2|1053
1624866200000|2021-06-28 07:43:20|1753.2|1752.4|1753|1752.4|1753.2|1753|1753|1752.2|160
1624866210000|2021-06-28 07:43:30|1753.2|1752.6|1753.4|1752.8|1753.4|1752.8|1753.2|1752.2|425
1624866220000|2021-06-28 07:43:40|1753.6|1753|1753.6|1753|1753.8|1753.2|1753.6|1752.6|0
1624866230000|2021-06-28 07:43:50|1753.4|1752.8|1753|1752.6|1753.4|1752.8|1752.8|1752.6|200
1624866240000|2021-06-28 07:44:00|1752.8|1752.4|1753.8|1753.2|1754|1753.4|1752.6|1752.2|1758
1624866250000|2021-06-28 07:44:10|1754|1753.4|1754|1753.4|1754.2|1753.6|1753.2|1752.8|1150
1624866260000|2021-06-28 07:44:20|1753.8|1753.2|1754|1753.4|1754.4|1753.8|1753.8|1753.2|1269
1624866270000|2021-06-28 07:44:30|1754.2|1753.6|1754.4|1753.8|1754.4|1753.8|1754.2|1753.4|542
1624866280000|2021-06-28 07:44:40|1754.2|1753.6|1753.6|1753|1754.2|1753.6|1753.4|1753|58
1624866290000|2021-06-28 07:44:50|1753.4||1753.4||1753.4||1753.4||0
1624866300000|2021-06-28 07:45:00|1753.2|1752.8|1752.6|1752.2|1753.2|1752.8|1752.2|1752|2835
1624866310000|2021-06-28 07:45:10|1752.4|1752|1752.4|1752.2|1752.6|1752.2|1752.4|1752|826
1624866320000|2021-06-28 07:45:20|1752.6|1752|1752.4|1752|1752.6|1752.2|1752.4|1752|695
1624866330000|2021-06-28 07:45:30|1752.2|1751.8|1751.8|1751.2|1752.2|1751.8|1751.4|1751|5273
1624866340000|2021-06-28 07:45:40|1751.6|1751|1751.4|1750.8|1752|1751.4|1751.2|1750.8|3785
1624866350000|2021-06-28 07:45:50|1751.6|1750.6|1752.2|1751.6|1752.2|1751.6|1751.6|1750.6|200
1624866360000|2021-06-28 07:46:00|1752.4|1751.8|1752.6|1752|1752.6|1752|1752.4|1751.8|0
1624866370000|2021-06-28 07:46:10|1752.4|1752.2|1752.6|1752.2|1752.6|1752.2|1752.4|1752|0
1624866380000|2021-06-28 07:46:20|1752.8|1752.4|1752.8|1752.4|1753|1752.4|1752.4|1751.8|2563
1624866390000|2021-06-28 07:46:30|1753|1752.6|1752.8|1752.4|1753|1752.6|1752.6|1752|0
1624866400000|2021-06-28 07:46:40|1752.6|1752.2|1752.8|1752.4|1753|1752.4|1752.6|1752|3283
1624866410000|2021-06-28 07:46:50|1753|1752.6|1753.4|1752.4|1753.4|1753|1753|1752.4|190
1624866420000|2021-06-28 07:47:00|1753.6|1752.6|1753|1752.4|1753.6|1752.8|1753|1752.4|3708
1624866430000|2021-06-28 07:47:10||1752.2||1752.4||1752.6||1752.2|0
1624866440000|2021-06-28 07:47:20|1752.4|1752|1752.8|1752.4|1753|1752.6|1752.4|1752|1317
1624866450000|2021-06-28 07:47:30|1753|1752.2|1753.4|1753|1753.4|1753|1753|1752.2|2925
1624866460000|2021-06-28 07:47:40|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|0
1624866470000|2021-06-28 07:47:50|1753|1752.6|1753.8|1753.4|1753.8|1753.4|1753|1752.6|1564
1624866480000|2021-06-28 07:48:00|1753.6|1753.2|1752.2|1751.8|1753.6|1753.2|1752.2|1751.8|1673
1624866490000|2021-06-28 07:48:10|1752.4|1752|1751.6|1751.4|1752.4|1752|1751.6|1751.4|200
1624866500000|2021-06-28 07:48:20|1751.8|1751.6|1752|1751.6|1752.2|1751.8|1751.8|1751.4|1200
1624866510000|2021-06-28 07:48:30|1752.2|1751.4|1752.4|1751.6|1752.4|1751.6|1752.2|1751.4|0
1624866520000|2021-06-28 07:48:40|1752.2|1751.8|1752.6|1752.2|1752.6|1752.2|1752.2|1751.8|2000
1624866530000|2021-06-28 07:48:50|1752.8|1752.4|1752|1751.4|1752.8|1752.4|1752|1751.4|828
1624866540000|2021-06-28 07:49:00|1751.8|1751.2|1752.6|1752.2|1752.6|1752.4|1751.8|1751.2|1359
1624866550000|2021-06-28 07:49:10||1752.4||1752.2||1752.4||1752.2|528
1624866560000|2021-06-28 07:49:20|1752.4|1752|1752.6|1752.2|1752.8|1752.4|1752.2|1751.8|2670
1624866570000|2021-06-28 07:49:30|1752.4|1752|1751.2|1751|1752.4|1752|1751.2|1751|1729
1624866580000|2021-06-28 07:49:40|1751.4|1750.6|1750.8|1750.4|1751.4|1750.8|1750.6|1750|962
1624866590000|2021-06-28 07:49:50|1750.6|1750.2|1750|1749|1750.6|1750.2|1750|1749|10143
1624866600000|2021-06-28 07:50:00|1749.8|1749.2|1749.6|1749|1749.8|1749.2|1749.6|1749|0
1624866610000|2021-06-28 07:50:10|1749.4|1748.8|1749.2|1748.6|1749.4|1749|1749|1748.6|1952
1624866620000|2021-06-28 07:50:20|1749.4|1748.8|1749.2|1749|1749.4|1749|1749.2|1748.6|0
1624866630000|2021-06-28 07:50:30|1749|1748.8|1749.6|1749.2|1749.6|1749.2|1749|1748.6|200
1624866640000|2021-06-28 07:50:40|1749.8|1749.4|1750.6|1750|1750.6|1750.2|1749.8|1749.4|2138
1624866650000|2021-06-28 07:50:50|1750.8|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|0
1624866660000|2021-06-28 07:51:00|1750.6|1750.2|1751.4|1750.8|1751.4|1750.8|1750.4|1750.2|2025
1624866670000|2021-06-28 07:51:10|1751.2|1751|1751.6|1751|1751.6|1751|1751.2|1751|665
1624866680000|2021-06-28 07:51:20|1751.4|1751.2|1751.6|1750.8|1751.8|1751.2|1751|1750.6|1200
1624866690000|2021-06-28 07:51:30|1751.4|1751|1751.8|1751.2|1751.8|1751.2|1751.2|1751|50
1624866700000|2021-06-28 07:51:40|1751.6|1751|1751.4|1750.8|1751.6|1751|1751.2|1750.8|0
1624866710000|2021-06-28 07:51:50|1751.2|1751|1750.6|1750|1751.2|1751.2|1750.6|1750|2056
1624866730000|2021-06-28 07:52:10||1750.2||1750.2||1750.2||1750.2|0
1624866740000|2021-06-28 07:52:20|1750.4|1750|1750|1749.4|1750.4|1750|1750|1749.4|1620
1624866750000|2021-06-28 07:52:30|1750.2|1749.6|1750|1749.4|1750.2|1749.8|1750|1749.4|0
1624866760000|2021-06-28 07:52:40||1749.6||1749.4||1749.6||1749.4|0
1624866770000|2021-06-28 07:52:50|1749.8|1749.6|1749.4|1749|1749.8|1749.6|1749.2|1749|1987
1624866780000|2021-06-28 07:53:00|1749.6|1749.2|1749.2|1748.8|1749.6|1749.2|1749|1748.6|10181
1624866790000|2021-06-28 07:53:10|1749.4|1749|1749.4|1748.8|1749.6|1749.2|1749.2|1748.8|549
1624866800000|2021-06-28 07:53:20|1749.2|1749|1749.4|1749.2|1749.8|1749.4|1749.2|1748.8|2355
1624866810000|2021-06-28 07:53:30|1749.6|1749.4|1749.6|1749.2|1750|1749.4|1749.4|1749.2|297
1624866820000|2021-06-28 07:53:40|1749.4|1748.8|1749.6|1748.8|1749.6|1749.2|1749.2|1748.8|3019
1624866830000|2021-06-28 07:53:50|1749.8|1749|1749.2|1748.8|1750|1749.6|1749.2|1748.8|184
1624866840000|2021-06-28 07:54:00|1749|1748.6|1749.6|1749.2|1749.8|1749.4|1749|1748.6|0
1624866850000|2021-06-28 07:54:10|1749.8|1749.4|1749.6|1749|1749.8|1749.4|1749.4|1748.8|601
1624866860000|2021-06-28 07:54:20|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749|892
1624866870000|2021-06-28 07:54:30|1749.4|1749|1749|1748.6|1749.4|1749|1749|1748.6|1784
1624866880000|2021-06-28 07:54:40|1749.2|1748.8|1749.2|1748.6|1749.4|1748.8|1749|1748.6|0
1624866890000|2021-06-28 07:54:50||1748.8||1748.8||1748.8||1748.8|0
1624866900000|2021-06-28 07:55:00|1749.4|1749|1749|1748.4|1749.6|1749.2|1749|1748.4|348
1624866910000|2021-06-28 07:55:10|1749.2|1748.6|1748.8|1748.4|1749.2|1748.8|1748.8|1748.4|1527
1624866920000|2021-06-28 07:55:20|1748.6|1748.2|1748|1747.4|1748.6|1748.4|1747.6|1747.2|33575
1624866930000|2021-06-28 07:55:30|1747.8|1747.6|1748|1747.6|1748.2|1747.8|1747.8|1747.6|833
1624866940000|2021-06-28 07:55:40|1747.8|1747.4|1748|1747.4|1748|1747.4|1747.4|1747.2|1276
1624866950000|2021-06-28 07:55:50|1748.2|1747.6|1748.4|1748|1748.4|1748|1748.2|1747.6|1088
1624866960000|2021-06-28 07:56:00||1747.8||1748||1748||1747.8|0
1624866970000|2021-06-28 07:56:10|1748.2|1748.2|1748.4|1748|1748.4|1748.2|1747.8|1747.6|15204
1624866980000|2021-06-28 07:56:20|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|201
1624866990000|2021-06-28 07:56:30|1748.4|1748|1748.2|1747.8|1748.4|1748|1747.8|1747.4|2991
1624867000000|2021-06-28 07:56:40||1747.6||1747.6||1747.6||1747.6|0
1624867010000|2021-06-28 07:56:50|1748.4|1747.8|1748.4|1748|1748.4|1748|1748|1747.6|1892
1624867020000|2021-06-28 07:57:00|1748.6|1747.8|1748.6|1748.2|1748.6|1748.2|1748.6|1747.8|0
1624867030000|2021-06-28 07:57:10|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|3784
1624867040000|2021-06-28 07:57:20|1748|1747.6|1746.8|1746.4|1748|1747.6|1746.8|1746.4|17471
1624867050000|2021-06-28 07:57:30|1746.6|1746.2|1746.8|1746.4|1747|1746.8|1746.4|1746.2|1302
1624867060000|2021-06-28 07:57:40|1747|1746.2|1746.8|1746.4|1747|1746.4|1746.8|1746.2|0
1624867070000|2021-06-28 07:57:50|1747|1746.6|1747|1746.4|1747.2|1746.8|1746.8|1746.4|619
1624867080000|2021-06-28 07:58:00|1746.8|1746.6|1747.4|1746.8|1747.4|1747|1746.8|1746.4|800
1624867090000|2021-06-28 07:58:10|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1746.8|0
1624867100000|2021-06-28 07:58:20|1747|1746.8|1747|1746.6|1747.2|1746.8|1746.8|1746.4|4284
1624867110000|2021-06-28 07:58:30|1746.8|1746.4|1747|1746.4|1747|1746.4|1746.6|1746.2|0
1624867120000|2021-06-28 07:58:40|1747.2|1746.6|1747.8|1747.4|1748|1747.8|1747.2|1746.6|1903
1624867130000|2021-06-28 07:58:50|1747.6|1747.2|1747.2|1746.8|1747.6|1747.2|1747|1746.8|0
1624867140000|2021-06-28 07:59:00|1747|1746.6|1746.8|1746.6|1747|1746.8|1746.8|1746.6|503
1624867150000|2021-06-28 07:59:10|1747|1746.8|1747.2|1746.6|1747.2|1746.8|1747|1746.6|501
1624867160000|2021-06-28 07:59:20|1747|1746.4|1747.2|1746.6|1747.2|1746.8|1746.8|1746.4|2893
1624867170000|2021-06-28 07:59:30|1747.4|1746.8|1747|1746.8|1747.4|1747.2|1747|1746.6|1042
1624867180000|2021-06-28 07:59:40||1746.6||1746.4||1746.6||1746.4|1581
1624867190000|2021-06-28 07:59:50|1747.2|1746.6|1747.2|1746.8|1747.4|1747|1747.2|1746.6|1204
1624867200000|2021-06-28 08:00:00|1747|1746.6|1746.6|1746.4|1747.2|1746.6|1746.6|1746.2|4153
1624867210000|2021-06-28 08:00:10|1746.8|1746.2|1747.2|1747|1747.2|1747|1746.8|1746.2|1254
1624867220000|2021-06-28 08:00:20|1747|1746.8|1747.4|1747.2|1747.4|1747.2|1747|1746.6|4446
1624867230000|2021-06-28 08:00:30|1747.2|1747|1747.4|1747|1747.6|1747.4|1747.2|1747|819
1624867240000|2021-06-28 08:00:40|1747.6|1747.2|1747.8|1747.2|1748|1747.6|1747.6|1747.2|2067
1624867250000|2021-06-28 08:00:50||1747||1747.2||1747.2||1747|0
1624867280000|2021-06-28 08:01:20||1747.4||1747.4||1747.4||1747.4|0
1624867290000|2021-06-28 08:01:30|1747.6|1747.2|1747.6|1747.4|1747.6|1747.4|1747.2|1747|908
1624867300000|2021-06-28 08:01:40|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.2|1747|802
1624867310000|2021-06-28 08:01:50|1747.8|1747.4|1747.8|1747.6|1748.2|1747.8|1747.8|1747.4|1308
1624867320000|2021-06-28 08:02:00|1748|1747.8|1747.4|1747|1748.2|1747.8|1747.2|1747|3947
1624867330000|2021-06-28 08:02:10|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.6|3793
1624867340000|2021-06-28 08:02:20|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.4|0
1624867350000|2021-06-28 08:02:30|1746.8|1746.4|1746.6|1746|1746.8|1746.4|1746.6|1746|0
1624867360000|2021-06-28 08:02:40||1746.2||1746||1746.2||1746|0
1624867370000|2021-06-28 08:02:50|1746.4|1746.2|1746.2|1745.8|1746.4|1746.2|1746.2|1745.6|1866
1624867380000|2021-06-28 08:03:00|1746|1746|1746.2|1746|1746.2|1746|1745.8|1745.4|2991
1624867390000|2021-06-28 08:03:10|1746.6|1746.2|1747.4|1746.8|1747.4|1746.8|1746.4|1746.2|425
1624867410000|2021-06-28 08:03:30|1747|1747|1747.8|1747.4|1747.8|1747.4|1747|1747|222
1624867430000|2021-06-28 08:03:50|1747.6|1747.2|1747.4|1746.8|1747.6|1747.2|1747.4|1746.8|294
1624867440000|2021-06-28 08:04:00|1747.2|1746.6|1746.6|1746.2|1747.2|1746.6|1746.6|1746|1479
1624867450000|2021-06-28 08:04:10||1746.4||1746.2||1746.4||1746.2|0
1624867460000|2021-06-28 08:04:20|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|1629
1624867470000|2021-06-28 08:04:30|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1746|401
1624867480000|2021-06-28 08:04:40||1746.4||1746.4||1746.4||1746.4|400
1624867490000|2021-06-28 08:04:50|1746.4|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|3134
1624867500000|2021-06-28 08:05:00|1746.4|1746|1746|1745.6|1746.4|1746|1745.8|1745.4|6095
1624867510000|2021-06-28 08:05:10|1745.8|1745.4|1745|1744.4|1745.8|1745.6|1745|1744.4|12666
1624867520000|2021-06-28 08:05:20|1744.8|1744.2|1744|1743.6|1744.8|1744.2|1743.8|1743.4|4512
1624867530000|2021-06-28 08:05:30|1743.8|1743.4|1743.6|1743|1743.8|1743.4|1743.6|1743|914
1624867540000|2021-06-28 08:05:40|1743.4|1742.8|1743.6|1743.2|1743.6|1743.4|1743.2|1742.6|4699
1624867550000|2021-06-28 08:05:50|1743.4|1743.4|1743.4|1742.8|1743.8|1743.4|1743.4|1742.8|1325
1624867560000|2021-06-28 08:06:00|1743.2|1743|1743.6|1743.2|1743.8|1743.2|1743.2|1743|2450
1624867570000|2021-06-28 08:06:10|1743.8|1743|1743|1742.6|1743.8|1743|1743|1742.4|302
1624867580000|2021-06-28 08:06:20|1742.8|1742.4|1742.4|1742.2|1742.8|1742.4|1742.4|1742.2|526
1624867590000|2021-06-28 08:06:30|1742.2|1742|1742|1741.6|1742.2|1742|1741.8|1741.2|6476
1624867600000|2021-06-28 08:06:40|1741.8|1741.4|1742.2|1741.8|1742.2|1742|1741.8|1741.4|820
1624867610000|2021-06-28 08:06:50|1742|1741.6|1742.8|1742.4|1743|1742.6|1742|1741.6|1680
1624867620000|2021-06-28 08:07:00|1742.6|1742.2|1743|1742.6|1743|1742.6|1742.6|1742|0
1624867630000|2021-06-28 08:07:10|1742.8|1742.8|1743|1742.4|1743|1742.8|1742.8|1742.4|402
1624867640000|2021-06-28 08:07:20|1742.8|1742.6|1741.4|1740.8|1742.8|1742.8|1741.2|1740.8|13607
1624867650000|2021-06-28 08:07:30|1741.2|1741|1741.6|1740.8|1741.6|1741.2|1741.2|1740.8|680
1624867660000|2021-06-28 08:07:40|1741.4||1741.2||1741.6||1741.2||0
1624867670000|2021-06-28 08:07:50|1741|1740.6|1741.2|1740.8|1741.2|1741|1741|1740.6|679
1624867680000|2021-06-28 08:08:00|1741|1740.6|1741.4|1741|1741.4|1741.2|1741|1740.6|4164
1624867690000|2021-06-28 08:08:10|1741.6|1741.2|1741|1740.6|1741.8|1741.4|1740.8|1740.6|2458
1624867700000|2021-06-28 08:08:20|1741.2|1740.8|1741.4|1740.8|1741.6|1741.2|1741|1740.8|400
1624867710000|2021-06-28 08:08:30|1741.6|1741|1742|1741.6|1742|1741.6|1741.4|1741|1670
1624867720000|2021-06-28 08:08:40|1741.8|1741.4|1741.4|1741|1741.8|1741.4|1741.2|1740.6|7364
1624867730000|2021-06-28 08:08:50|1741.2|1741.2|1741.6|1741|1741.6|1741.2|1741.2|1741|4932
1624867740000|2021-06-28 08:09:00|1741.4|1741.2|1741|1740.6|1741.4|1741.2|1741|1740.6|1512
1624867750000|2021-06-28 08:09:10|1740.8|1740.8|1740.8|1740.4|1740.8|1740.8|1740.6|1740.2|6991
1624867760000|2021-06-28 08:09:20|1740.6||1740.8||1740.8||1740.6||0
1624867770000|2021-06-28 08:09:30|1740.6|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|702
1624867780000|2021-06-28 08:09:40|1740.6|1740.2|1739.4|1739|1740.6|1740.2|1739.2|1739|18291
1624867790000|2021-06-28 08:09:50|1739.6|1739.2|1740.4|1739.8|1740.4|1740|1739.6|1739.2|2566
1624867800000|2021-06-28 08:10:00|1740.2|1739.6|1740|1739.6|1740.2|1739.6|1739.8|1739.2|834
1624867820000|2021-06-28 08:10:20|1739.8|1739.4|1739.8|1739.2|1739.8|1739.4|1739.6|1739.2|202
1624867830000|2021-06-28 08:10:30|1739.6|1739|1739.8|1739.2|1740|1739.6|1739.6|1739|398
1624867840000|2021-06-28 08:10:40||1739.4||1739.2||1739.4||1739.2|1000
1624867850000|2021-06-28 08:10:50|1739.6|1739.4|1739|1738.8|1740|1739.4|1739|1738.8|4619
1624867860000|2021-06-28 08:11:00|1739.2|1739|1739.6|1739.2|1739.6|1739.2|1739.2|1738.8|2286
1624867870000|2021-06-28 08:11:10|1739.4|1739|1738.6|1738|1739.4|1739|1738.4|1738|943
1624867880000|2021-06-28 08:11:20|1739|1738.2|1739|1738.4|1739|1738.8|1738.8|1738|1840
1624867900000|2021-06-28 08:11:40|1738.8|1738.6|1740|1739.8|1740.4|1739.8|1738.8|1738.4|2108
1624867910000|2021-06-28 08:11:50|1740.2|1739.6|1739.8|1739.4|1740.2|1739.6|1739.6|1739.4|375
1624867920000|2021-06-28 08:12:00|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|504
1624867930000|2021-06-28 08:12:10|1739.8|1739.4|1740|1739.6|1740.2|1739.6|1739.8|1739.4|6051
1624867940000|2021-06-28 08:12:20|1740.2||1740.4||1740.4||1740||90
1624867950000|2021-06-28 08:12:30|1740.2|1740|1740|1739.6|1740.2|1740|1740|1739.6|703
1624867960000|2021-06-28 08:12:40|1740.2|1739.4|1740|1739.6|1740.2|1739.6|1739.8|1739.4|1552
1624867970000|2021-06-28 08:12:50|1740.2|1739.8|1740.4|1739.8|1740.4|1740|1740|1739.6|3035
1624867980000|2021-06-28 08:13:00|1740||1740||1740||1740||0
1624867990000|2021-06-28 08:13:10|1740.2|1740|1740.6|1740.2|1740.8|1740.4|1740.2|1739.8|2686
1624868000000|2021-06-28 08:13:20|1740.8|1740.4|1741|1740.4|1741.2|1740.8|1740.8|1740.4|202
1624868010000|2021-06-28 08:13:30|1741.2|1740.6|1741|1740.6|1741.4|1741|1740.8|1740.6|1510
1624868020000|2021-06-28 08:13:40|1741.2|1740.8|1741.4|1740.8|1741.4|1740.8|1741.2|1740.6|0
1624868030000|2021-06-28 08:13:50|1741.2|1741|1741.6|1741.2|1741.8|1741.2|1741.2|1740.8|201
1624868040000|2021-06-28 08:14:00||1741||1741||1741.2||1741|0
1624868050000|2021-06-28 08:14:10|1741.4|1741.2|1741.2|1740.8|1741.4|1741.2|1741.2|1740.8|572
1624868060000|2021-06-28 08:14:20|1741|1740.6|1741|1740.4|1741.2|1740.8|1740.8|1740.4|1408
1624868070000|2021-06-28 08:14:30|1740.8|1740.2|1740.8|1740.2|1740.8|1740.4|1740.8|1740|0
1624868080000|2021-06-28 08:14:40|1740.6|1740.4|1740|1739.4|1740.6|1740.4|1740|1739.4|701
1624868090000|2021-06-28 08:14:50|1739.8|1739.2|1740|1739.4|1740|1739.6|1739.8|1739.2|1800
1624868100000|2021-06-28 08:15:00|1740.2|1739.6|1739.8|1739.2|1740.2|1740|1739.6|1739.2|1020
1624868110000|2021-06-28 08:15:10|1739.6||1739.8||1739.8||1739.6||0
1624868120000|2021-06-28 08:15:20|1739.6|1739|1739.8|1739.2|1739.8|1739.2|1739.2|1738.8|2003
1624868130000|2021-06-28 08:15:30|1739.6|1739.4|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|575
1624868140000|2021-06-28 08:15:40|1739.4|1739|1739.4|1738.8|1739.6|1739.2|1739.2|1738.8|815
1624868150000|2021-06-28 08:15:50|1739.6|1739|1739.4|1739|1739.6|1739.4|1739.4|1739|671
1624868160000|2021-06-28 08:16:00|1739.2|1739.2|1739.4|1739|1739.6|1739.2|1739.2|1739|1000
1624868170000|2021-06-28 08:16:10|1739.6|1739.2|1740|1739.6|1740|1739.8|1739.6|1739|1330
1624868180000|2021-06-28 08:16:20|1740.2|1739.8|1740.8|1740.4|1740.8|1740.4|1740.2|1739.8|3872
1624868190000|2021-06-28 08:16:30|1740.6|1740.2|1740.8|1740.2|1740.8|1740.2|1740.2|1740|2604
1624868200000|2021-06-28 08:16:40|1741|1740.4|1741.2|1740.8|1741.2|1740.8|1740.8|1740.4|1619
1624868210000|2021-06-28 08:16:50|1741|1741|1740.6|1740.2|1741|1741|1740.2|1739.8|3119
1624868220000|2021-06-28 08:17:00|1740.8|1740.4|1740.2|1739.6|1741|1740.6|1740.2|1739.4|1147
1624868230000|2021-06-28 08:17:10|1740.4|1739.8|1740.2|1740|1740.4|1740|1740.2|1739.8|62
1624868240000|2021-06-28 08:17:20|1740|1739.8|1740.2|1739.6|1740.2|1740|1739.8|1739.4|10584
1624868250000|2021-06-28 08:17:30||1739.8||1739.8||1739.8||1739.6|0
1624868260000|2021-06-28 08:17:40||1740||1739.8||1740||1739.8|500
1624868280000|2021-06-28 08:18:00|1740.4|1740.2|1739.8|1739.2|1740.4|1740.2|1739.6|1739.2|6787
1624868290000|2021-06-28 08:18:10|1739.6|1739|1739.8|1739.4|1739.8|1739.4|1739.4|1739|2655
1624868300000|2021-06-28 08:18:20||1739.2||1739.2||1739.2||1739.2|0
1624868320000|2021-06-28 08:18:40|1739.6|1739|1738.8|1738.6|1739.6|1739|1738.8|1738.4|10935
1624868340000|2021-06-28 08:19:00|1738.6|1738.4|1739|1738.6|1739.2|1738.6|1738.6|1738.2|3460
1624868350000|2021-06-28 08:19:10|1738.8|1738.4|1739|1738.6|1739|1738.6|1738.8|1738.4|657
1624868360000|2021-06-28 08:19:20|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|6977
1624868370000|2021-06-28 08:19:30|1738.8|1738.8|1739|1738.6|1739.2|1738.8|1738.8|1738.6|1459
1624868380000|2021-06-28 08:19:40|1738.8|1738.4|1739|1738.4|1739|1738.4|1738.8|1738.4|590
1624868390000|2021-06-28 08:19:50||1738.6||1738.6||1738.6||1738.4|5352
1624868400000|2021-06-28 08:20:00|1738.8|1738.4|1739.4|1739|1739.4|1739|1738.8|1738.4|28
1624868410000|2021-06-28 08:20:10|1739.2|1738.8|1739|1738.6|1739.8|1739.2|1739|1738.6|704
1624868420000|2021-06-28 08:20:20|1738.8|1738.4|1738.4|1738.2|1738.8|1738.4|1738.4|1738.2|574
1624868430000|2021-06-28 08:20:30|1738.6|1738|1738.6|1738.2|1738.6|1738.2|1738.4|1738|1763
1624868440000|2021-06-28 08:20:40|1738.4|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738|1500
1624868450000|2021-06-28 08:20:50||1738||1738.2||1738.2||1738|760
1624868460000|2021-06-28 08:21:00|1738.6|1738|1738.8|1738.4|1738.8|1738.4|1738.6|1738|508
1624868470000|2021-06-28 08:21:10|1738.6|1738.2|1738.6|1738|1738.6|1738.2|1738.6|1738|904
1624868480000|2021-06-28 08:21:20|1738.4|1738.2|1738|1737.6|1738.6|1738.2|1737.8|1737.6|2527
1624868490000|2021-06-28 08:21:30|1737.8|1737.4|1737.4|1737.2|1737.8|1737.4|1737.4|1737|1610
1624868500000|2021-06-28 08:21:40|1737.6|1737.4|1738|1737.4|1738|1737.6|1737.6|1737.4|568
1624868510000|2021-06-28 08:21:50|1737.6|1737.6|1738|1737.4|1738|1737.6|1737.4|1737.2|522
1624868520000|2021-06-28 08:22:00|1738.2|1737.6|1738.2|1737.8|1738.2|1737.8|1738.2|1737.6|352
1624868530000|2021-06-28 08:22:10|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1738|1737.4|0
1624868540000|2021-06-28 08:22:20|1738|1738|1737.8|1737.4|1738|1738|1737.8|1737.2|2129
1624868550000|2021-06-28 08:22:30|1737.6|1737.2|1737.4|1737|1737.6|1737.4|1737.4|1737|338
1624868560000|2021-06-28 08:22:40|1737|1736.6|1737|1736.4|1737.2|1736.8|1737|1736.4|7208
1624868570000|2021-06-28 08:22:50|1736.8|1736.8|1736.6|1736|1736.8|1736.8|1736.2|1736|5569
1624868580000|2021-06-28 08:23:00|1737|1736.2|1737|1736.4|1737|1736.6|1736.8|1736.2|2925
1624868590000|2021-06-28 08:23:10||1736.2||1736.6||1736.6||1736.2|0
1624868600000|2021-06-28 08:23:20|1736.8|1736.4|1736.8|1736.4|1737|1736.8|1736.8|1736.2|1455
1624868610000|2021-06-28 08:23:30|1736.6|1736.2|1736.8|1736.2|1736.8|1736.2|1736.6|1736|1157
1624868620000|2021-06-28 08:23:40|1737|1736.4|1737|1736.6|1737.2|1737|1737|1736.2|990
1624868630000|2021-06-28 08:23:50|1737.2|1736.8|1736.6|1735.8|1737.4|1737|1736.4|1735.8|6737
1624868640000|2021-06-28 08:24:00||1736||1736.2||1736.2||1736|0
1624868650000|2021-06-28 08:24:10|1736.8|1736.4|1737.2|1736.8|1737.2|1736.8|1736.8|1736.4|4279
1624868660000|2021-06-28 08:24:20|1737|1737|1737.2|1736.8|1737.4|1737|1737|1736.6|6875
1624868670000|2021-06-28 08:24:30|1737|1736.6|1737.2|1736.6|1737.2|1737|1737|1736.4|1200
1624868680000|2021-06-28 08:24:40|1737|1736.4|1736.8|1736.2|1737.2|1736.4|1736.8|1736.2|0
1624868690000|2021-06-28 08:24:50|1736.6|1736.4|1737|1736.6|1737|1736.6|1736.6|1736.4|500
1624868700000|2021-06-28 08:25:00|1737.2|1736.4|1737|1736.6|1737.2|1737|1737|1736.2|695
1624868710000|2021-06-28 08:25:10|1736.8|1736.4|1736.4|1736|1736.8|1736.4|1736.4|1736|5168
1624868720000|2021-06-28 08:25:20|1736.2|1735.8|1736.6|1736|1736.6|1736.2|1735.8|1735.6|1941
1624868730000|2021-06-28 08:25:30|1736.4|1735.8|1736.2|1735.8|1736.4|1735.8|1736.2|1735.8|800
1624868740000|2021-06-28 08:25:40|1736|1735.6|1736.6|1736|1736.6|1736|1736|1735.6|990
1624868750000|2021-06-28 08:25:50||1736.2||1736.4||1736.4||1736|57
1624868760000|2021-06-28 08:26:00|1736.8|1736.6|1737|1736.6|1737.2|1736.6|1736.8|1736.6|669
1624868770000|2021-06-28 08:26:10|1736.8|1736.4|1736.6|1736|1736.8|1736.6|1736.2|1735.6|2628
1624868780000|2021-06-28 08:26:20|1736.4|1735.8|1736.2|1735.8|1736.4|1735.8|1736.2|1735.6|202
1624868790000|2021-06-28 08:26:30|1736.6|1736|1737|1736.6|1737|1736.6|1736.6|1735.6|3703
1624868800000|2021-06-28 08:26:40|1737.2|1736.8|1737.2|1736.8|1737.4|1737|1737|1736.6|13964
1624868810000|2021-06-28 08:26:50|1737.6|1737|1737.4|1737|1737.6|1737.2|1737.4|1737|3761
1624868820000|2021-06-28 08:27:00|1737.2|1736.8|1736.8|1736.4|1737.2|1736.8|1736.8|1736.4|13219
1624868830000|2021-06-28 08:27:10||1736.6||1736.4||1736.6||1736.4|3150
1624868840000|2021-06-28 08:27:20|1736.6|1736|1737.2|1736.6|1737.2|1737|1736.6|1736|3390
1624868850000|2021-06-28 08:27:30|1737|1736.4|1737|1736.4|1737|1736.6|1736.6|1736.4|1131
1624868860000|2021-06-28 08:27:40|1736.8|1736.2|1737.2|1736.6|1737.2|1736.8|1736.6|1736.2|17055
1624868870000|2021-06-28 08:27:50|1737.4|1736.8|1737.4|1737|1737.4|1737|1737.4|1736.8|0
1624868880000|2021-06-28 08:28:00|1737.2|1736.8|1736.8|1736.6|1737.2|1736.8|1736.8|1736.6|46
1624868890000|2021-06-28 08:28:10||1736.4||1736.4||1736.4||1736.4|618
1624868900000|2021-06-28 08:28:20|1736.6|1736.2|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|500
1624868910000|2021-06-28 08:28:30|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.4|1736|410
1624868920000|2021-06-28 08:28:40|1736.2|1735.8|1736.6|1736|1736.6|1736.2|1736.2|1735.4|4705
1624868930000|2021-06-28 08:28:50|1736.4|1736.2|1736|1735.4|1736.4|1736.2|1736|1735.4|6355
1624868950000|2021-06-28 08:29:10|1735.8|1735.6|1736|1735.4|1736|1735.8|1735.8|1735.4|713
1624868960000|2021-06-28 08:29:20|1735.8||1735.8||1735.8||1735.8||0
1624868970000|2021-06-28 08:29:30|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|557
1624868980000|2021-06-28 08:29:40|1735.2|1734.8|1735|1734.6|1735.2|1734.8|1734.6|1734.4|11741
1624868990000|2021-06-28 08:29:50|1735.2||1735||1735.2||1735||0
1624869000000|2021-06-28 08:30:00|1735.2|1734.4|1735|1734.6|1735.2|1735|1735|1734.4|1861
1624869010000|2021-06-28 08:30:10|1735.2|1734.4|1735.2|1734.6|1735.4|1735|1735|1734.4|3202
1624869020000|2021-06-28 08:30:20|1735|1734.4|1734.6|1734|1735|1734.4|1734.2|1734|3443
1624869030000|2021-06-28 08:30:30|1734.8|1734.2|1734.8|1734.2|1734.8|1734.2|1734.8|1734|0
1624869040000|2021-06-28 08:30:40|1734.2|1734|1734.8|1734.2|1734.8|1734.6|1734.2|1734|4931
1624869050000|2021-06-28 08:30:50|1734.6|1734|1734.6|1734.2|1734.8|1734.4|1734.4|1734|2353
1624869060000|2021-06-28 08:31:00|1734.8|1734.4|1734.8|1734.4|1735|1734.8|1734.8|1734.4|2915
1624869070000|2021-06-28 08:31:10|1735|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.6|266
1624869080000|2021-06-28 08:31:20|1735.2|1734.8|1734.6|1734.2|1735.6|1735|1734.6|1734|6706
1624869090000|2021-06-28 08:31:30|1734.4|1734|1734.2|1733.8|1734.4|1734|1733.8|1733.4|3005
1624869100000|2021-06-28 08:31:40|1734.4|1734.2|1734.6|1734|1734.6|1734.2|1734.4|1733.8|900
1624869110000|2021-06-28 08:31:50|1734.4|1734.2|1733.8|1733.2|1734.6|1734.2|1733.6|1733|2447
1624869120000|2021-06-28 08:32:00|1733.6|1733|1733.8|1733.2|1733.8|1733.4|1733.4|1733|2400
1624869130000|2021-06-28 08:32:10|1734|1733.4|1734.2|1733.6|1734.2|1733.8|1733.8|1733.4|3002
1624869140000|2021-06-28 08:32:20|1734|1733.8|1734|1733.6|1734.4|1734.2|1734|1733.6|3063
1624869150000|2021-06-28 08:32:30|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|20
1624869160000|2021-06-28 08:32:40|1734|1733.6|1734.2|1734|1734.4|1734|1733.8|1733.6|3013
1624869170000|2021-06-28 08:32:50|1734.4|1734.2|1734.8|1734.4|1734.8|1734.6|1734.4|1734.2|4466
1624869180000|2021-06-28 08:33:00|1735|1734.6|1735|1734.4|1735.2|1735|1734.8|1734.4|2268
1624869190000|2021-06-28 08:33:10|1734.8|1734.2|1734.6|1734|1734.8|1734.4|1734.4|1734|2889
1624869200000|2021-06-28 08:33:20|1734.8|1734.2|1735.4|1735|1735.6|1735.2|1734.8|1734.2|5054
1624869210000|2021-06-28 08:33:30|1735.2|1734.8|1735.6|1735.4|1735.6|1735.4|1735.2|1734.8|266
1624869220000|2021-06-28 08:33:40||1735.2||1735.2||1735.4||1735.2|1200
1624869230000|2021-06-28 08:33:50|1735.4|1735|1735.4|1735|1735.6|1735.2|1735.2|1735|1257
1624869240000|2021-06-28 08:34:00|1735.6|1735.2|1734.8|1734.4|1735.6|1735.2|1734.6|1734.4|4471
1624869250000|2021-06-28 08:34:10|1734.6|1734.2|1734.6|1734.2|1734.8|1734.4|1734.4|1734.2|2114
1624869260000|2021-06-28 08:34:20|1734.4||1734.4||1734.6||1734.4||231
1624869270000|2021-06-28 08:34:30|1734.6|1734|1734.6|1734.2|1734.6|1734.4|1734|1733.6|3556
1624869280000|2021-06-28 08:34:40|1734.8|1734.4|1735|1734.8|1735|1734.8|1734.8|1734.4|734
1624869290000|2021-06-28 08:34:50|1735.2|1735|1735.4|1735|1735.4|1735|1735.2|1734.8|407
1624869300000|2021-06-28 08:35:00|1735.6|1735.2|1735.2|1734.8|1735.6|1735.4|1734.8|1734.6|4648
1624869310000|2021-06-28 08:35:10|1735|1734.6|1735.2|1734.8|1735.2|1734.8|1735|1734.6|0
1624869320000|2021-06-28 08:35:20|1735|1734.6|1735|1734.6|1735.2|1734.6|1734.6|1734.2|3924
1624869330000|2021-06-28 08:35:30|1735.2|1734.8|1735.6|1735|1735.6|1735.4|1735.2|1734.8|2194
1624869340000|2021-06-28 08:35:40|1735.4||1735.6||1735.6||1735.4||0
1624869350000|2021-06-28 08:35:50|1735.4||1735.4||1735.6||1735.2||0
1624869360000|2021-06-28 08:36:00|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.4|1735|578
1624869370000|2021-06-28 08:36:10|1735.6|1735.2|1735.2|1735|1735.8|1735.4|1735|1734.8|1571
1624869380000|2021-06-28 08:36:20|1735|1734.6|1734.8|1734.6|1735|1734.6|1734.8|1734.4|376
1624869390000|2021-06-28 08:36:30|1734.6|1734.2|1734.6|1734|1734.6|1734.2|1734.6|1734|202
1624869400000|2021-06-28 08:36:40|1734.8|1734.2|1734.8|1734.2|1734.8|1734.4|1734.8|1734.2|605
1624869410000|2021-06-28 08:36:50|1734.6|1734|1734.4|1734|1734.6|1734.2|1734.4|1734|568
1624869420000|2021-06-28 08:37:00|1734.2|1734.2|1734.6|1734.2|1734.6|1734.4|1734.2|1734|1784
1624869430000|2021-06-28 08:37:10|1734.4|1734|1734.6|1734.2|1734.6|1734.4|1734.4|1734|1430
1624869440000|2021-06-28 08:37:20|1734.8||1734.6||1734.8||1734.4||286
1624869450000|2021-06-28 08:37:30|1734.4|1734.4|1734.2|1733.8|1734.8|1734.4|1734.2|1733.8|1620
1624869460000|2021-06-28 08:37:40|1734.4|1734|1734.4|1734|1734.4|1734.2|1734.4|1734|207
1624869470000|2021-06-28 08:37:50|1734.2|1733.8|1733.8|1733.6|1734.4|1734|1733.8|1733.6|5000
1624869480000|2021-06-28 08:38:00|1734|1733.8|1734.8|1734.4|1734.8|1734.4|1734|1733.6|2973
1624869490000|2021-06-28 08:38:10|1735|1734.6|1734.8|1734.6|1735|1734.8|1734.8|1734.4|623
1624869500000|2021-06-28 08:38:20|1735|1734.8|1735.6|1735.2|1735.6|1735.2|1735|1734.6|202
1624869510000|2021-06-28 08:38:30|1735.4|1735|1735.4|1735|1735.6|1735.2|1735.2|1734.8|1970
1624869520000|2021-06-28 08:38:40|1735.2|1734.8|1735.2|1734.6|1735.2|1734.8|1734.8|1734.6|3572
1624869530000|2021-06-28 08:38:50|1735|1734.8|1734.4|1734|1735|1734.8|1734.2|1734|6463
1624869540000|2021-06-28 08:39:00|1734.6|1734.2|1734.4|1734|1734.6|1734.4|1734.2|1734|1841
1624869550000|2021-06-28 08:39:10|1734.2|1733.8|1734.2|1733.8|1734.4|1734|1734|1733.6|2951
1624869560000|2021-06-28 08:39:20||1733.6||1733.6||1733.6||1733.6|0
1624869570000|2021-06-28 08:39:30|1734|1733.2|1734.2|1733.8|1734.2|1733.8|1733.4|1733.2|5113
1624869580000|2021-06-28 08:39:40|1734|1733.6|1734.2|1733.8|1734.4|1734.2|1734|1733.6|2194
1624869590000|2021-06-28 08:39:50|1734|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|709
1624869600000|2021-06-28 08:40:00|1733.8|1732.8|1732.4|1732|1733.8|1733.2|1732|1731.8|61871
1624869610000|2021-06-28 08:40:10|1732.6|1731.8|1731.8|1731.6|1732.6|1732|1731.8|1731.6|2897
1624869620000|2021-06-28 08:40:20|1731.6|1731|1731.6|1731|1731.8|1731.4|1731.4|1730.6|13471
1624869630000|2021-06-28 08:40:30|1731.4|1731.2|1731.6|1731|1731.8|1731.4|1731.4|1731|2132
1624869640000|2021-06-28 08:40:40|1731.8|1731.2|1732.2|1731.8|1732.2|1732|1731.8|1731.2|2930
1624869650000|2021-06-28 08:40:50|1732|1731.4|1732.2|1731.8|1732.2|1731.8|1731.8|1731.4|618
1624869660000|2021-06-28 08:41:00|1732.4|1731.2|1731.8|1731.4|1732.4|1731.6|1731.6|1731|5309
1624869670000|2021-06-28 08:41:10|1731.6|1731.2|1731.8|1731.2|1732|1731.6|1731.6|1731.2|1234
1624869680000|2021-06-28 08:41:20|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.6|1731.2|0
1624869690000|2021-06-28 08:41:30|1731.8|1731.4|1732|1731.6|1732|1731.8|1731.8|1731.4|2777
1624869700000|2021-06-28 08:41:40|1731.8|1731.4|1732.2|1731.4|1732.2|1731.4|1731.8|1731.4|1325
1624869710000|2021-06-28 08:41:50|1732|1731.6|1732.2|1731.8|1732.4|1731.8|1732|1731.6|25
1624869720000|2021-06-28 08:42:00|1732|1731.6|1732|1731.4|1732|1731.6|1732|1731.4|0
1624869730000|2021-06-28 08:42:10|||||||||85
1624869740000|2021-06-28 08:42:20|1732.2|1731.6|1733.2|1732.6|1733.2|1733|1732.2|1731.6|1928
1624869750000|2021-06-28 08:42:30|1733.4|1732.8|1732.6|1732.2|1733.6|1733.2|1732.6|1732.2|2148
1624869760000|2021-06-28 08:42:40|1732.8|1732|1732.6|1732.2|1732.8|1732.2|1732.2|1731.8|1067
1624869770000|2021-06-28 08:42:50|1732.8|1732.4|1733|1732.6|1733.4|1732.6|1732.8|1732.4|1429
1624869780000|2021-06-28 08:43:00|1733.2||1733||1733.2||1733||0
1624869790000|2021-06-28 08:43:10|1732.8|1732.4|1732.8|1732.2|1732.8|1732.6|1732.6|1732.2|1481
1624869800000|2021-06-28 08:43:20|1732.6|1732.4|1731.8|1731.2|1732.6|1732.4|1730.8|1730.6|28585
1624869810000|2021-06-28 08:43:30|1731.6|1730.8|1731.4|1731|1731.6|1731|1731.4|1730.8|1109
1624869820000|2021-06-28 08:43:40|1731.6|1731.2|1732|1731.8|1732|1731.8|1731.6|1730.8|2497
1624869830000|2021-06-28 08:43:50||1731.6||1731.6||1731.6||1731.6|94
1624869840000|2021-06-28 08:44:00|1731.8|1731.4|1731.6|1731|1732|1731.4|1731.6|1731|416
1624869860000|2021-06-28 08:44:20|1731.4|1731.2|1731.6|1731.2|1731.6|1731.2|1731.2|1731|207
1624869870000|2021-06-28 08:44:30|1731.4|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|4185
1624869880000|2021-06-28 08:44:40|1731.4|1731|1731.6|1731.2|1731.8|1731.4|1731.4|1731|613
1624869890000|2021-06-28 08:44:50|1731.4|1731|1731.6|1731|1732.2|1731.8|1731.4|1731|9030
1624869900000|2021-06-28 08:45:00|1731.4|1730.8|1731.2|1730.8|1731.6|1731|1731|1730.6|4972
1624869910000|2021-06-28 08:45:10|1731.4|1731|1731.6|1731|1731.6|1731|1731.4|1731|606
1624869920000|2021-06-28 08:45:20|1731.4|1731.2|1731.6|1731.2|1731.6|1731.2|1731.2|1731.2|400
1624869930000|2021-06-28 08:45:30|1731.4|1731|1731.6|1731|1731.6|1731|1731.2|1730.8|3459
1624869940000|2021-06-28 08:45:40|1731.4|1730.8|1731|1730.8|1731.4|1730.8|1731|1730.8|500
1624869950000|2021-06-28 08:45:50|1730.8|1730.6|1731.2|1730.8|1731.2|1730.8|1730.6|1730.4|3093
1624869960000|2021-06-28 08:46:00|1731|1730.6|1730.8|1730.2|1731|1730.6|1730.6|1730|288
1624869970000|2021-06-28 08:46:10|1731|1730.6|1731|1730.6|1731|1730.6|1731|1730.6|0
1624869980000|2021-06-28 08:46:20|1731.2|1730.8|1732|1731.4|1732|1731.4|1731.2|1730.6|3717
1624869990000|2021-06-28 08:46:30|1732.2|1731.6|1732|1731.8|1732.4|1731.8|1732|1731.4|1904
1624870000000|2021-06-28 08:46:40|1731.8|1731.6|1732.2|1731.4|1732.2|1731.6|1731.6|1731.4|8206
1624870010000|2021-06-28 08:46:50|1732|1731.6|1732.8|1732.2|1732.8|1732.4|1732|1731.6|5139
1624870020000|2021-06-28 08:47:00|1732.6|1732.4|1732.8|1732.6|1732.8|1732.6|1732.6|1732.4|150
1624870030000|2021-06-28 08:47:10|1732.6|1732.4|1733.2|1732.6|1733.2|1732.8|1732.6|1732.4|1245
1624870040000|2021-06-28 08:47:20|1733.4|1733|1733.2|1733|1733.4|1733|1733.2|1732.6|550
1624870050000|2021-06-28 08:47:30|1733|1732.8|1733.2|1732.8|1733.4|1733|1733|1732.6|3104
1624870060000|2021-06-28 08:47:40|1733|1732.6|1732.6|1732.2|1733|1732.6|1732.6|1732.2|1753
1624870070000|2021-06-28 08:47:50|1732.8||1732.8||1732.8||1732.4||592
1624870080000|2021-06-28 08:48:00|1732.6||1732.8||1732.8||1732.6||0
1624870090000|2021-06-28 08:48:10|1732.6||1732.6||1732.6||1732.4||2281
1624870100000|2021-06-28 08:48:20|||||||||199
1624870120000|2021-06-28 08:48:40|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.8|1732.4|1520
1624870130000|2021-06-28 08:48:50|1733.4|1732.8|1734|1733.4|1734.2|1733.8|1733.2|1732.8|2558
1624870140000|2021-06-28 08:49:00|1733.8|1733.2|1733.8|1733.4|1734|1733.4|1732.8|1732.6|18176
1624870150000|2021-06-28 08:49:10|1734|1733.6|1734.4|1733.8|1734.6|1734|1734|1733.6|3090
1624870160000|2021-06-28 08:49:20|1735|1734.2|1735.8|1735.2|1735.8|1735.4|1734.8|1734.2|21703
1624870170000|2021-06-28 08:49:30|1735.6|1735.4|1735.2|1734.8|1735.8|1735.4|1735|1734.4|13333
1624870180000|2021-06-28 08:49:40|1735.4|1735|1735.4|1735|1735.4|1735|1735.4|1735|435
1624870190000|2021-06-28 08:49:50|1735.2|1734.8|1735.2|1734.8|1735.2|1734.8|1735.2|1734.8|524
1624870200000|2021-06-28 08:50:00|1735.4|1735|1734.6|1734.2|1735.8|1735.2|1734.6|1734|5067
1624870230000|2021-06-28 08:50:30|1734.8|1734.4|1735.8|1735.4|1736|1735.4|1734.8|1734.4|2339
1624870240000|2021-06-28 08:50:40|1735.6|1735.2|1736|1735.4|1736|1735.4|1735.2|1735|2886
1624870250000|2021-06-28 08:50:50|1735.8||1736||1736||1735.8||168
1624870260000|2021-06-28 08:51:00|1736.2|1735.6|1737|1736.6|1737.2|1737|1736|1735.6|8636
1624870270000|2021-06-28 08:51:10|1736.8|1736.4|1737|1736.2|1737|1736.6|1736.6|1736.2|1615
1624870280000|2021-06-28 08:51:20|1736.8|1735.6|1737|1736.2|1737|1736.2|1736.2|1735.6|7057
1624870290000|2021-06-28 08:51:30|1736.8|1736.4|1738.8|1738.4|1739|1738.8|1736.6|1736.2|17537
1624870300000|2021-06-28 08:51:40|1739|1738.6|1738.2|1737.8|1739.2|1739|1738.2|1737.6|10066
1624870310000|2021-06-28 08:51:50|1738.4|1738|1738|1737.6|1738.4|1738|1737.4|1737|5836
1624870320000|2021-06-28 08:52:00|1737.8|1737.4|1737.2|1736.8|1737.8|1737.4|1737.2|1736.8|3301
1624870330000|2021-06-28 08:52:10|1737|1736.6|1737|1736.6|1737.6|1737.2|1736.8|1736.2|14492
1624870340000|2021-06-28 08:52:20|1737.2||1737||1737.2||1737||0
1624870350000|2021-06-28 08:52:30|1736.8|1736.4|1736|1735.6|1736.8|1736.4|1736|1735.4|5879
1624870360000|2021-06-28 08:52:40|1736.2|1735.8|1736.6|1736|1736.8|1736.4|1736|1735.8|2497
1624870370000|2021-06-28 08:52:50|1736.4|1735.8|1736|1735.6|1736.8|1736|1735.8|1735.6|3026
1624870380000|2021-06-28 08:53:00|1735.8|1735.4|1736|1735.6|1736|1735.6|1735.6|1735|587
1624870390000|2021-06-28 08:53:10|1735.8||1736||1736||1735.8||570
1624870400000|2021-06-28 08:53:20|1736.2|1735.8|1736.2|1736|1736.6|1736|1736.2|1735.8|2658
1624870410000|2021-06-28 08:53:30|1736|1735.8|1736.2|1735.6|1736.2|1735.8|1736|1735.6|202
1624870420000|2021-06-28 08:53:40|1736|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|193
1624870430000|2021-06-28 08:53:50|1736.4|1735.8|1736.8|1736.2|1736.8|1736.2|1736.4|1735.8|901
1624870440000|2021-06-28 08:54:00|1736.6|1736|1736.6|1736|1736.6|1736.2|1736.6|1736|0
1624870450000|2021-06-28 08:54:10|1736.4|1735.8|1736.2|1735.8|1736.4|1736|1736.2|1735.8|1587
1624870460000|2021-06-28 08:54:20|1736.4|1736|1736.8|1736.2|1736.8|1736.6|1736.4|1736|874
1624870470000|2021-06-28 08:54:30|1737|1736.4|1737.2|1736.6|1737.2|1736.6|1737|1736.4|555
1624870480000|2021-06-28 08:54:40|1737|1736.4|1736.6|1736.2|1737|1736.4|1736.6|1736.2|100
1624870490000|2021-06-28 08:54:50|1736.8|1736.4|1736.8|1736.4|1737|1736.6|1736.8|1736.4|3644
1624870500000|2021-06-28 08:55:00|1736.6|1736.2|1736.6|1736.2|1736.8|1736.2|1736.6|1736.2|4
1624870510000|2021-06-28 08:55:10|1736.8|1736.4|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|853
1624870520000|2021-06-28 08:55:20|1736.4|1736|1736|1735.6|1736.4|1736|1735.6|1735.2|6852
1624870530000|2021-06-28 08:55:30|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736.2|1735.6|1812
1624870540000|2021-06-28 08:55:40|1736.4|1736|1736.6|1736|1736.6|1736|1736.2|1735.6|732
1624870550000|2021-06-28 08:55:50|1736.8|1736.2|1736.6|1736|1737.2|1736.8|1736.6|1736|4697
1624870560000|2021-06-28 08:56:00|1736.4|1735.6|1736|1735.6|1736.4|1735.8|1736|1735.4|3594
1624870570000|2021-06-28 08:56:10|1735.8|1735.4|1735.6|1735.2|1735.8|1735.4|1735|1734.4|6432
1624870580000|2021-06-28 08:56:20|1735.8|1735|1735.6|1735|1735.8|1735|1735.4|1735|1008
1624870590000|2021-06-28 08:56:30|1735.8|1734.8|1735.4|1735|1735.8|1735.2|1735|1734.6|9092
1624870600000|2021-06-28 08:56:40|1735.2|1734.8|1735.2|1734.8|1735.2|1734.8|1734.6|1734.2|1673
1624870610000|2021-06-28 08:56:50|1735.4|1735|1735.4|1734.8|1735.4|1735|1735.4|1734.8|202
1624870620000|2021-06-28 08:57:00|1735.2|1735|1736.8|1736.2|1737|1736.6|1735.2|1735|1730
1624870640000|2021-06-28 08:57:20|||||||||10
1624870650000|2021-06-28 08:57:30|1736.6|1736.4|1736.8|1736.2|1736.8|1736.4|1736.6|1736.2|1585
1624870660000|2021-06-28 08:57:40|1737|1736.4|1737.2|1736.6|1737.2|1736.6|1737|1736.4|1757
1624870670000|2021-06-28 08:57:50|1737.4|1737|1737.6|1737.2|1738.2|1737.6|1737.4|1737|3449
1624870680000|2021-06-28 08:58:00|1737.8|1737.4|1737.6|1737|1738.4|1738|1737.4|1736.8|16097
1624870690000|2021-06-28 08:58:10|1737.8|1737.2|1738|1737.4|1738.2|1737.4|1737.8|1737.2|2028
1624870700000|2021-06-28 08:58:20|1737.8||1738||1738||1737.8||0
1624870710000|2021-06-28 08:58:30|1737.8||1738||1738.2||1737.8||380
1624870720000|2021-06-28 08:58:40|1737.8||1738||1738||1737.8||0
1624870730000|2021-06-28 08:58:50|1738.2||1738||1738.2||1738||0
1624870750000|2021-06-28 08:59:10|1738.2|1737.6|1738.8|1738.2|1739|1738.4|1738.2|1737.6|2438
1624870770000|2021-06-28 08:59:30|1739|1738.4|1739.6|1739.2|1739.6|1739.2|1738.8|1738.4|1213
1624870780000|2021-06-28 08:59:40|1739.4|1739|1739.4|1738.8|1739.6|1739.2|1739.2|1738.8|4125
1624870790000|2021-06-28 08:59:50|1739.6|1739|1739.8|1739.2|1740|1739.2|1739.4|1739|1079
1624870800000|2021-06-28 09:00:00|1740|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|689
1624870810000|2021-06-28 09:00:10|1740.2|1740|1740.6|1740|1740.8|1740|1740|1739.6|3100
1624870820000|2021-06-28 09:00:20|1740.8||1740.8||1740.8||1740.8||0
1624870830000|2021-06-28 09:00:30|1740.6||1740.6||1740.6||1740.6||0
1624870840000|2021-06-28 09:00:40|1740.8|1740.2|1741.4|1740.8|1741.4|1741.2|1740.8|1740.2|1965
1624870850000|2021-06-28 09:00:50|1741.6|1740.4|1741|1740.4|1741.6|1740.4|1741|1740.4|2159
1624870860000|2021-06-28 09:01:00|1740.8||1740.8||1740.8||1740.8||0
1624870870000|2021-06-28 09:01:10|||||||||209
1624870880000|2021-06-28 09:01:20|1740.6||1740.6||1740.6||1740.6||0
1624870890000|2021-06-28 09:01:30|1740.4|1740.2|1740|1739.6|1740.4|1740.2|1740|1739.6|2358
1624870900000|2021-06-28 09:01:40|1740.2|1739.8|1740.6|1740|1740.6|1740.4|1739.6|1739.2|5170
1624870910000|2021-06-28 09:01:50|1740.8|1740.2|1740.2|1739.6|1741.2|1740.4|1740.2|1739.6|2297
1624870920000|2021-06-28 09:02:00|1740|1739.8|1740|1739.6|1740|1740|1740|1739.6|0
1624870930000|2021-06-28 09:02:10|1739.8|1739.4|1739.2|1738.6|1739.8|1739.6|1738.8|1738.4|4876
1624870940000|2021-06-28 09:02:20|1739.4|1738.8|1740.2|1739.8|1740.6|1740|1739.4|1738.8|2473
1624870950000|2021-06-28 09:02:30|1740.4|1740|1740.8|1740.4|1740.8|1740.4|1740.4|1740|0
1624870960000|2021-06-28 09:02:40|1740.6||1740.6||1740.6||1740.6||0
1624870970000|2021-06-28 09:02:50|1740.4|1740.2|1740|1739.4|1740.4|1740.2|1739.8|1739.4|1790
1624870980000|2021-06-28 09:03:00|1739.8|1739.6|1739.8|1739.6|1740|1739.6|1739.8|1739.6|778
1624870990000|2021-06-28 09:03:10|1739.6|1739.4|1739.6|1739|1739.8|1739.4|1739.6|1739|49
1624871000000|2021-06-28 09:03:20|1739.8|1739.2|1740|1739.4|1740.2|1739.6|1739.8|1739.2|0
1624871010000|2021-06-28 09:03:30|1739.8|1739.2|1739.4|1739|1739.8|1739.4|1739.2|1738.6|7967
1624871020000|2021-06-28 09:03:40|1739.6|1739.2|1739.2|1738.6|1739.6|1739.4|1739.2|1738.6|14460
1624871030000|2021-06-28 09:03:50|1739.4|1738.8|1739.6|1739|1739.8|1739.4|1739.4|1738.8|1261
1624871040000|2021-06-28 09:04:00|1739.8|1739.2|1739.8|1739.4|1739.8|1739.4|1739.8|1739.2|0
1624871050000|2021-06-28 09:04:10|1739.6|1739.2|1739.6|1739|1739.6|1739.2|1739.6|1739|0
1624871060000|2021-06-28 09:04:20||1739.2||1739.2||1739.2||1739.2|0
1624871070000|2021-06-28 09:04:30|1739.8|1739.4|1739.8|1739.4|1740|1739.8|1739.6|1739.2|1355
1624871080000|2021-06-28 09:04:40|1740|1739.6|1740|1739.6|1740|1739.6|1739.8|1739.6|0
1624871090000|2021-06-28 09:04:50|1739.8||1740||1740||1739.8||0
1624871100000|2021-06-28 09:05:00|1739.8||1739.8||1739.8||1739.8||0
1624871110000|2021-06-28 09:05:10|1740|1739.8|1740|1739.4|1740|1739.8|1739.6|1739.4|2254
1624871120000|2021-06-28 09:05:20||1739.6||1739.8||1739.8||1739.6|0
1624871130000|2021-06-28 09:05:30|||||||||1630
1624871140000|2021-06-28 09:05:40|1739.8|1739.6|1739.8|1739.4|1740|1739.6|1739.6|1739|1385
1624871150000|2021-06-28 09:05:50|1739.6|1739.2|1739.4|1739|1739.6|1739.2|1739.4|1738.8|202
1624871160000|2021-06-28 09:06:00|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1739|1738.4|0
1624871170000|2021-06-28 09:06:10|1738.8|1738.4|1738.8|1738.2|1738.8|1738.6|1738.6|1738|0
1624871180000|2021-06-28 09:06:20|1738.6|1738.4|1739|1738.6|1739|1738.6|1738.6|1738.4|2606
1624871190000|2021-06-28 09:06:30|1738.8|1738.4|1738.8|1738.2|1739|1738.6|1738.8|1738.2|2821
1624871200000|2021-06-28 09:06:40|1738.6|1738|1738|1737.8|1738.6|1738|1738|1737.6|4730
1624871210000|2021-06-28 09:06:50|1738.2|1737.6|1738.4|1737.8|1738.4|1737.8|1737.6|1737.2|2617
1624871220000|2021-06-28 09:07:00|1738.2|1738.2|1738.4|1737.8|1738.4|1738.2|1738.2|1737.8|1776
1624871230000|2021-06-28 09:07:10|1738.2|1737.6|1737.8|1737.6|1738.2|1737.6|1737.8|1737.6|202
1624871240000|2021-06-28 09:07:20|1738|1737.8|1737.8|1737.2|1738|1737.8|1737.8|1737.2|1745
1624871250000|2021-06-28 09:07:30|1737.6|1737.4|1737.4|1737|1737.8|1737.4|1737|1736.8|3240
1624871260000|2021-06-28 09:07:40|1737.2|1736.8|1737|1736.6|1737.2|1737|1737|1736.4|0
1624871270000|2021-06-28 09:07:50|1736.8|1736.4|1736.6|1736.2|1736.8|1736.4|1736.4|1736|1256
1624871280000|2021-06-28 09:08:00|1736.8||1736.6||1737||1736.6||0
1624871290000|2021-06-28 09:08:10|1736.4|1736|1737|1736.6|1737.2|1736.6|1736.4|1736|3229
1624871300000|2021-06-28 09:08:20|1736.8|1736.4|1736.6|1736.2|1736.8|1736.4|1736.6|1736|0
1624871310000|2021-06-28 09:08:30|1736.8|1736.4|1737|1736.6|1737|1736.6|1736.8|1736.4|707
1624871320000|2021-06-28 09:08:40|1736.6|1736.4|1737|1736.4|1737|1736.4|1736.6|1736.2|700
1624871340000|2021-06-28 09:09:00|1736.8|1736.2|1736.4|1736|1736.8|1736.2|1736.2|1736|253
1624871350000|2021-06-28 09:09:10|1736.2|1735.8|1735.6|1735.2|1736.2|1735.8|1735.6|1735|2818
1624871360000|2021-06-28 09:09:20||1735||1735.2||1735.2||1735|0
1624871370000|2021-06-28 09:09:30|1735.4|1735|1735.2|1734.6|1735.4|1735.2|1735|1734.4|352
1624871380000|2021-06-28 09:09:40|1735|1734.4|1735.2|1734.8|1735.2|1734.8|1734.8|1734.2|1672
1624871390000|2021-06-28 09:09:50|1735|1734.6|1735|1734.6|1735.2|1734.8|1735|1734.6|0
1624871400000|2021-06-28 09:10:00|1734.8|1734.8|1734.6|1734.2|1735|1734.8|1734.2|1734|41329
1624871410000|2021-06-28 09:10:10|1734.8|1734.4|1734.4|1734|1735|1734.6|1734|1733.6|3594
1624871420000|2021-06-28 09:10:20|1734.2|1733.8|1734.4|1734|1734.4|1734|1734|1733.6|312
1624871430000|2021-06-28 09:10:30|1734.6|1734.2|1734|1733.4|1734.6|1734.2|1733.8|1733.4|1744
1624871440000|2021-06-28 09:10:40|1733.8|1733.6|1733.6|1733.2|1733.8|1733.6|1733.6|1733.2|902
1624871450000|2021-06-28 09:10:50||1733||1733||1733.2||1733|0
1624871460000|2021-06-28 09:11:00||1733.2||1733||1733.2||1733|0
1624871470000|2021-06-28 09:11:10|1733.4|1733.2|1733.2|1732.6|1733.6|1733.2|1733.2|1732.6|601
1624871480000|2021-06-28 09:11:20||1732.8||1732.8||1732.8||1732.8|0
1624871490000|2021-06-28 09:11:30|1733.4|1733|1733.8|1733.4|1734|1733.6|1733.4|1733|2086
1624871500000|2021-06-28 09:11:40|1734|1733.6|1733.8|1733.4|1734.2|1733.6|1733.6|1733.4|1387
1624871510000|2021-06-28 09:11:50|1733.6|1733.2|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|527
1624871520000|2021-06-28 09:12:00|1733.4|1733|1733.6|1733.2|1733.6|1733.4|1733.4|1733|1631
1624871540000|2021-06-28 09:12:20|1733.8||1733.6||1734||1733.6||0
1624871550000|2021-06-28 09:12:30|1733.4|1733|1733.2|1732.8|1733.4|1733|1733.2|1732.8|206
1624871570000|2021-06-28 09:12:50|1733|1732.6|1733.2|1732.6|1733.2|1732.8|1732.8|1732.4|1103
1624871580000|2021-06-28 09:13:00|1733|1732.4|1733.6|1733|1733.6|1733|1732.8|1732.2|365
1624871590000|2021-06-28 09:13:10||1733.2||1733.2||1733.2||1733|0
1624871600000|2021-06-28 09:13:20|1733.4||1733.4||1733.4||1733.4||770
1624871610000|2021-06-28 09:13:30|1733.6|1733.4|1733.6|1733.2|1733.6|1733.4|1733.4|1733|1013
1624871620000|2021-06-28 09:13:40||1733.4||1733.2||1733.4||1733.2|0
1624871630000|2021-06-28 09:13:50|1733.4|1733|1733|1732.8|1733.4|1733.2|1733|1732.8|3902
1624871640000|2021-06-28 09:14:00|1733.2|1732.6|1734.2|1733.8|1734.2|1733.8|1733|1732.6|3992
1624871650000|2021-06-28 09:14:10|1734|1733.6|1733.8|1733.4|1734|1733.6|1733.6|1733.2|920
1624871660000|2021-06-28 09:14:20|1734|1733.6|1734.4|1734|1734.4|1734|1734|1733.6|352
1624871670000|2021-06-28 09:14:30|1734.6|1734.2|1734.2|1733.8|1734.6|1734.2|1734|1733.6|7322
1624871690000|2021-06-28 09:14:50|1734.4|1734|1734.6|1734.2|1734.6|1734.2|1734.4|1734|1667
1624871700000|2021-06-28 09:15:00|1734.4|1734|1734.4|1734.2|1734.4|1734.2|1734.2|1734|4339
1624871710000|2021-06-28 09:15:10|1734.2|1734|1734|1733.6|1734.2|1734|1734|1733.6|2607
1624871720000|2021-06-28 09:15:20|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.4|1733|2000
1624871730000|2021-06-28 09:15:30|1733.4|1733|1733.8|1733.6|1733.8|1733.6|1733.4|1733|922
1624871740000|2021-06-28 09:15:40|1734|1733.8|1734.2|1734|1734.4|1734.2|1734|1733.8|1162
1624871750000|2021-06-28 09:15:50|1734|1733.8|1733.8|1733.6|1734|1733.8|1733.8|1733.6|202
1624871760000|2021-06-28 09:16:00|1733.6|1733.4|1734|1733.6|1734.2|1733.8|1733.6|1733.2|599
1624871770000|2021-06-28 09:16:10|1733.8|1733.4|1733.8|1733.4|1734|1733.4|1733.8|1733.4|317
1624871780000|2021-06-28 09:16:20|1733.6|1733.2|1733.6|1733.2|1733.6|1733.2|1733.6|1733.2|0
1624871790000|2021-06-28 09:16:30||1733.4||1733.2||1733.4||1733.2|0
1624871800000|2021-06-28 09:16:40|1733.8|1733.4|1733.6|1733.2|1734.2|1734|1733.4|1733|7377
1624871810000|2021-06-28 09:16:50|1733.4|1733|1732.8|1732.4|1733.4|1733|1732.6|1732.2|6689
1624871820000|2021-06-28 09:17:00|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.2|1731.8|1331
1624871830000|2021-06-28 09:17:10|1732.2||1732.2||1732.2||1732.2||0
1624871840000|2021-06-28 09:17:20|1732|1731.8|1732|1731.8|1732|1731.8|1732|1731.8|1701
1624871850000|2021-06-28 09:17:30|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1731.8|0
1624871860000|2021-06-28 09:17:40|1732|1731.8|1732|1731.8|1732|1731.8|1732|1731.8|660
1624871870000|2021-06-28 09:17:50|||||||||500
1624871880000|2021-06-28 09:18:00|1732.2|1732|1732|1731.8|1732.2|1732|1732|1731.8|1500
1624871890000|2021-06-28 09:18:10|1732.2|1731.6|1732|1731.8|1732.2|1731.8|1732|1731.6|2462
1624871900000|2021-06-28 09:18:20|1732.2|1732|1732.4|1732|1732.6|1732.2|1732.2|1732|1314
1624871910000|2021-06-28 09:18:30|1732.2||1732.4||1732.4||1732.2||303
1624871920000|2021-06-28 09:18:40|1732.6|1732.2|1731.8|1731.2|1732.6|1732.2|1731.6|1731.2|4004
1624871930000|2021-06-28 09:18:50|1732|1731.4|1732.8|1732.4|1732.8|1732.4|1732|1731.4|3504
1624871960000|2021-06-28 09:19:20||1732.6||1732.6||1732.6||1732.4|506
1624871970000|2021-06-28 09:19:30|1733|1732.8|1733.4|1733|1733.4|1733.2|1733|1732.8|2405
1624871980000|2021-06-28 09:19:40|1733.2|1732.8|1732.8|1732.4|1733.2|1732.8|1732.8|1732.4|11847
1624871990000|2021-06-28 09:19:50|1733|1732.6|1733.8|1733.4|1733.8|1733.4|1733|1732.4|3074
1624872000000|2021-06-28 09:20:00|1733.6|1733.2|1733.6|1733.2|1733.8|1733.6|1733.6|1733.2|2287
1624872010000|2021-06-28 09:20:10|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|505
1624872030000|2021-06-28 09:20:30|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733|0
1624872040000|2021-06-28 09:20:40|1733.8|1733.4|1734|1733.4|1734|1733.6|1733.6|1733.4|3846
1624872050000|2021-06-28 09:20:50|1733.8|1733.6|1734|1733.6|1734.4|1734.2|1733.8|1733.6|5069
1624872060000|2021-06-28 09:21:00|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|272
1624872070000|2021-06-28 09:21:10|1733.4|1733|1733.4|1732.8|1733.4|1733|1733|1732.6|885
1624872080000|2021-06-28 09:21:20|1733.2|1733|1733.4|1733.2|1733.4|1733.2|1733.2|1732.8|1360
1624872090000|2021-06-28 09:21:30||1733||1733||1733.2||1733|210
1624872100000|2021-06-28 09:21:40|||||||||20
1624872110000|2021-06-28 09:21:50|1733.6|1733.2|1733|1732.8|1733.8|1733.4|1733|1732.6|5409
1624872130000|2021-06-28 09:22:10|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.4|1732|830
1624872140000|2021-06-28 09:22:20|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.6|1732.2|0
1624872150000|2021-06-28 09:22:30||1732.4||1732.2||1732.4||1732.2|200
1624872160000|2021-06-28 09:22:40|1732.8|1732.4|1733|1732.6|1733|1732.8|1732.8|1732.4|144
1624872170000|2021-06-28 09:22:50|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.4|1732|1403
1624872180000|2021-06-28 09:23:00|1732.2|1732.2|1732.4|1732|1732.4|1732.2|1732.2|1732|1580
1624872190000|2021-06-28 09:23:10|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732.2|1731.8|750
1624872200000|2021-06-28 09:23:20||1731.6||1731.6||1731.6||1731.6|0
1624872210000|2021-06-28 09:23:30|1732|1731.8|1732.2|1732|1732.4|1732|1732|1731.8|1539
1624872220000|2021-06-28 09:23:40|||||||||1035
1624872230000|2021-06-28 09:23:50|1732|1731.8|1731.8|1731.4|1732|1731.8|1731.8|1731.4|1092
1624872240000|2021-06-28 09:24:00|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1732|1731.4|1399
1624872250000|2021-06-28 09:24:10||1732||1731.8||1732||1731.8|536
1624872260000|2021-06-28 09:24:20|1732||1732||1732||1732||2262
1624872270000|2021-06-28 09:24:30|1731.8|1731.6|1732.2|1731.8|1732.2|1731.8|1731.8|1731.4|1312
1624872280000|2021-06-28 09:24:40|1732.4|1732|1732.4|1732|1732.6|1732.2|1732.4|1731.8|452
1624872290000|2021-06-28 09:24:50|1732.2|1731.8|1732.2|1732|1732.4|1732.2|1732|1731.6|3799
1624872300000|2021-06-28 09:25:00|1732.4|1732.2|1732|1731.6|1732.4|1732.2|1732|1731.6|355
1624872310000|2021-06-28 09:25:10|1731.8||1732||1732||1731.8||795
1624872320000|2021-06-28 09:25:20|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|392
1624872330000|2021-06-28 09:25:30|1731.8|1731.4|1732.6|1732.2|1732.6|1732.4|1731.8|1731.4|3180
1624872340000|2021-06-28 09:25:40|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732|203
1624872350000|2021-06-28 09:25:50|1732.4|1732|1732.2|1731.8|1732.6|1732|1732|1731.8|3309
1624872360000|2021-06-28 09:26:00|1732|1731.6|1732.2|1731.8|1732.4|1732|1732|1731.6|2532
1624872370000|2021-06-28 09:26:10|1732|1732|1732.2|1732|1732.2|1732|1732|1731.8|403
1624872380000|2021-06-28 09:26:20||1731.8||1732||1732||1731.8|0
1624872390000|2021-06-28 09:26:30|1732|1731.8|1732.2|1731.8|1732.2|1732|1732|1731.8|3694
1624872400000|2021-06-28 09:26:40||1732||1732||1732||1732|0
1624872410000|2021-06-28 09:26:50|1732.4|1731.8|1733.2|1732.8|1733.2|1732.8|1732.4|1731.8|2174
1624872420000|2021-06-28 09:27:00||1733||1732.8||1733||1732.8|0
1624872430000|2021-06-28 09:27:10|1733.4|1733|1733.6|1733.2|1733.8|1733.4|1733|1732.8|7750
1624872440000|2021-06-28 09:27:20|1733.4|1733|1733.2|1732.8|1733.4|1733|1733|1732.6|6089
1624872450000|2021-06-28 09:27:30|1733.4|1733|1733.2|1733|1733.6|1733.2|1733.2|1733|5838
1624872460000|2021-06-28 09:27:40|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.4|1733|2492
1624872470000|2021-06-28 09:27:50|1733.4|1733|1733.2|1733|1733.4|1733|1733.2|1733|1791
1624872480000|2021-06-28 09:28:00|1733|1732.8|1732.4|1732|1733.2|1732.8|1732.2|1732|2389
1624872490000|2021-06-28 09:28:10|1732.2|1732.2|1731.4|1731.2|1732.4|1732.2|1731.2|1731|14199
1624872500000|2021-06-28 09:28:20||1731||1731.2||1731.2||1731|0
1624872510000|2021-06-28 09:28:30|1731.6|1731.4|1732.4|1732|1732.4|1732.2|1731.6|1731.4|17898
1624872520000|2021-06-28 09:28:40|1732.6|1732.2|1732.4|1732.2|1732.6|1732.2|1732.4|1732.2|1000
1624872530000|2021-06-28 09:28:50|1732.6||1732.4||1732.6||1732.4||0
1624872540000|2021-06-28 09:29:00|1732.2|1732|1732|1731.6|1732.2|1732|1731.8|1731.4|3642
1624872550000|2021-06-28 09:29:10|1731.8|1731.8|1732.4|1732|1732.4|1732|1731.8|1731.8|2203
1624872560000|2021-06-28 09:29:20||1732.2||1732.2||1732.2||1732.2|1286
1624872570000|2021-06-28 09:29:30|1732.2|1732|1732.4|1732|1732.4|1732|1732.2|1732|1553
1624872580000|2021-06-28 09:29:40||1732.2||1732.2||1732.2||1732.2|674
1624872590000|2021-06-28 09:29:50|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732|1731.8|4682
1624872600000|2021-06-28 09:30:00|1732|1731.6|1732|1731.6|1732|1731.6|1731.4|1731|4083
1624872610000|2021-06-28 09:30:10|1731.8|1731.8|1732|1731.6|1732|1731.8|1731.8|1731.6|866
1624872620000|2021-06-28 09:30:20|1731.8|1731.4|1731.4|1731|1731.8|1731.4|1731.4|1731|731
1624872630000|2021-06-28 09:30:30|1731.2|1731.2|1731.2|1731|1731.2|1731.2|1731.2|1731|650
1624872640000|2021-06-28 09:30:40|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731.4|1731|1695
1624872650000|2021-06-28 09:30:50|1731.2|1730.8|1730.6|1730.2|1731.2|1730.8|1730.6|1730.2|7418
1624872660000|2021-06-28 09:31:00|1730.4|1730|1730.8|1730.6|1731|1730.6|1730.4|1730|4574
1624872670000|2021-06-28 09:31:10|1731|1730.8|1731|1730.6|1731|1730.8|1730.8|1730.6|3970
1624872680000|2021-06-28 09:31:20|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|3098
1624872700000|2021-06-28 09:31:40|1731|1730.6|1731.4|1731|1731.4|1731|1731|1730.4|203
1624872710000|2021-06-28 09:31:50||1730.8||1730.8||1730.8||1730.8|0
1624872720000|2021-06-28 09:32:00|1731.6|1731|1731.8|1731.4|1731.8|1731.4|1731.6|1731|0
1624872730000|2021-06-28 09:32:10|1731.6|1731.2|1731.4|1731.2|1731.6|1731.2|1731.4|1731.2|289
1624872750000|2021-06-28 09:32:30|1731.6|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.4|1813
1624872760000|2021-06-28 09:32:40|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.6|1731.4|170
1624872770000|2021-06-28 09:32:50|1731.6||1731.8||1731.8||1731.6||0
1624872780000|2021-06-28 09:33:00||1731.6||1731.6||1731.6||1731.6|80
1624872790000|2021-06-28 09:33:10|1732|1731.8|1732.2|1732|1732.2|1732|1732|1731.8|2700
1624872800000|2021-06-28 09:33:20|1732|1731.8|1732|1731.6|1732|1731.8|1731.8|1731.6|1643
1624872820000|2021-06-28 09:33:40|1731.8||1731.8||1732||1731.8||0
1624872830000|2021-06-28 09:33:50|1731.6|1731.4|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|831
1624872840000|2021-06-28 09:34:00|1731.4|1731.4|1732.2|1732|1732.2|1732|1731.4|1731.4|7790
1624872850000|2021-06-28 09:34:10|1732.4|1732.2|1732.2|1732|1732.6|1732.4|1732.2|1732|8844
1624872860000|2021-06-28 09:34:20|1732.4||1732.6||1732.6||1732.2||0
1624872870000|2021-06-28 09:34:30||1732.2||1732.2||1732.2||1732.2|0
1624872880000|2021-06-28 09:34:40|1732.8|1732.4|1733.4|1733|1733.4|1733|1732.8|1732.4|644
1624872890000|2021-06-28 09:34:50||1733.2||1733.2||1733.2||1733.2|475
1624872900000|2021-06-28 09:35:00|1733.6|1733.4|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|850
1624872910000|2021-06-28 09:35:10|1733.6|1733.4|1733.4|1733.2|1733.8|1733.4|1733.4|1733.2|1964
1624872920000|2021-06-28 09:35:20|1733.2|1733|1733.4|1733|1733.4|1733.2|1733.2|1733|2833
1624872930000|2021-06-28 09:35:30|1733.2||1733.2||1733.2||1733.2||123
1624872940000|2021-06-28 09:35:40|1733.4|1732.8|1733.2|1732.8|1733.4|1733.2|1733|1732.6|7297
1624872950000|2021-06-28 09:35:50||1733||1733||1733||1733|0
1624872960000|2021-06-28 09:36:00|1733.4|1733.2|1733.6|1733.2|1733.8|1733.4|1733.4|1733.2|4165
1624872970000|2021-06-28 09:36:10|1733.4|1733|1733.4|1733|1733.4|1733.2|1733.2|1733|1000
1624872980000|2021-06-28 09:36:20|1733.2|1732.8|1733.2|1733|1733.2|1733|1733.2|1732.8|2079
1624872990000|2021-06-28 09:36:30|1733.4|1732.8|1733.2|1732.8|1733.4|1733|1733.2|1732.8|2131
1624873000000|2021-06-28 09:36:40|1733.4|1733|1733.2|1732.8|1733.4|1733|1733|1732.8|1482
1624873010000|2021-06-28 09:36:50|1733|1733|1732.8|1732.6|1733|1733|1732.8|1732.6|2883
1624873020000|2021-06-28 09:37:00|1732.6|1732.4|1732|1731.6|1732.6|1732.4|1732|1731.6|1106
1624873030000|2021-06-28 09:37:10|1732.2|1731.8|1732.4|1732|1732.4|1732.2|1732|1731.8|1990
1624873040000|2021-06-28 09:37:20|1732.6|1732.2|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|2846
1624873050000|2021-06-28 09:37:30|1732.6|1732.6|1732.6|1732.4|1732.6|1732.6|1732.6|1732.4|404
1624873060000|2021-06-28 09:37:40|1732.8||1732.8||1732.8||1732.8||200
1624873070000|2021-06-28 09:37:50|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.4|1732.2|2289
1624873080000|2021-06-28 09:38:00||1732.4||1732.4||1732.4||1732.4|0
1624873090000|2021-06-28 09:38:10|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|238
1624873100000|2021-06-28 09:38:20|1732.2|1732|1732|1731.8|1732.2|1732|1731.8|1731.6|2694
1624873110000|2021-06-28 09:38:30|1732.2|1731.6|1731.8|1731.4|1732.2|1731.6|1731.8|1731.4|1231
1624873120000|2021-06-28 09:38:40|1732|1731.6|1732|1731.8|1732|1731.8|1732|1731.6|1894
1624873130000|2021-06-28 09:38:50|||||||||37
1624873150000|2021-06-28 09:39:10|1731.8|1731.6|1732.6|1732.4|1732.6|1732.4|1731.8|1731.6|3481
1624873160000|2021-06-28 09:39:20|1732.4|1732.2|1732.4|1732|1732.4|1732.2|1732.4|1732|385
1624873170000|2021-06-28 09:39:30|1732.2|1732.2|1732.4|1732|1732.4|1732.2|1732.2|1732|297
1624873180000|2021-06-28 09:39:40|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1032
1624873190000|2021-06-28 09:39:50||1732||1732||1732||1732|179
1624873200000|2021-06-28 09:40:00|1732.4|1731.8|1732.4|1732.2|1732.4|1732.2|1732.4|1731.8|362
1624873220000|2021-06-28 09:40:20|1732.6|1732.4|1733|1732.8|1733|1732.8|1732.6|1732.4|815
1624873230000|2021-06-28 09:40:30|1733.2|1733|1733.4|1733|1733.6|1733|1733.2|1733|1363
1624873240000|2021-06-28 09:40:40|1733.2|1732.8|1733.2|1732.8|1733.2|1732.8|1733.2|1732.8|3266
1624873250000|2021-06-28 09:40:50|1733||1733.4||1733.4||1733||512
1624873260000|2021-06-28 09:41:00|1733.2|1733|1734|1733.6|1734|1733.6|1733.2|1733|3054
1624873270000|2021-06-28 09:41:10|1733.8|1733.4|1733.8|1733.2|1733.8|1733.4|1733.8|1733.2|0
1624873280000|2021-06-28 09:41:20|1733.6|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|3694
1624873290000|2021-06-28 09:41:30|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|350
1624873300000|2021-06-28 09:41:40|1733.8||1733.8||1733.8||1733.8||55
1624873310000|2021-06-28 09:41:50|1734|1733.8|1734|1733.8|1734|1733.8|1733.8|1733.6|802
1624873320000|2021-06-28 09:42:00|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|0
1624873330000|2021-06-28 09:42:10|1734|1733.8|1734.4|1734|1734.4|1734|1734|1733.8|2764
1624873340000|2021-06-28 09:42:20|1734.6|1734.2|1734|1733.6|1734.6|1734.2|1734|1733.6|726
1624873350000|2021-06-28 09:42:30|1734.2|1733.8|1734.2|1734|1734.2|1734|1734.2|1733.8|1
1624873360000|2021-06-28 09:42:40|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|758
1624873370000|2021-06-28 09:42:50|1734.2|1734|1734.2|1734|1734.4|1734|1734.2|1734|180
1624873380000|2021-06-28 09:43:00|1734.4|1734.2|1734.8|1734.4|1734.8|1734.4|1734.4|1734.2|1137
1624873390000|2021-06-28 09:43:10|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|104
1624873400000|2021-06-28 09:43:20||1734||1734.2||1734.2||1734|0
1624873410000|2021-06-28 09:43:30|1734.4|1734|1733.6|1733.2|1734.4|1734.2|1733.6|1733.2|3352
1624873420000|2021-06-28 09:43:40|1733.4|1733.4|1733.6|1733.4|1733.6|1733.4|1733.4|1733.2|1132
1624873430000|2021-06-28 09:43:50|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.8|1733.6|1676
1624873440000|2021-06-28 09:44:00|1734.2|1734|1734.2|1734|1734.2|1734|1734.2|1734|309
1624873450000|2021-06-28 09:44:10|1734.4|1734.2|1735|1734.8|1735|1734.8|1734.4|1734.2|3204
1624873460000|2021-06-28 09:44:20||1734.6||1734.8||1734.8||1734.6|1999
1624873470000|2021-06-28 09:44:30||1734.6||1734.8||1734.8||1734.6|1116
1624873480000|2021-06-28 09:44:40|1735.2|1735|1735.6|1735.4|1735.8|1735.4|1735.2|1735|1492
1624873490000|2021-06-28 09:44:50|||||||||51
1624873500000|2021-06-28 09:45:00|1735.4|1735.2|1735|1734.8|1735.6|1735.2|1735|1734.6|1912
1624873510000|2021-06-28 09:45:10|1734.8|1734.6|1734.2|1734|1734.8|1734.6|1734.2|1734|2743
1624873520000|2021-06-28 09:45:20|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.4|1734|1046
1624873530000|2021-06-28 09:45:30|1734.2|1734.2|1734.8|1734.4|1734.8|1734.6|1734.2|1734.2|2222
1624873540000|2021-06-28 09:45:40||1734.6||1734.6||1734.6||1734.6|0
1624873550000|2021-06-28 09:45:50|1735|1734.8|1735.4|1735.2|1735.6|1735.2|1734.8|1734.8|0
1624873560000|2021-06-28 09:46:00|1735.2|1735|1735|1734.4|1735.2|1735|1734.8|1734.4|3227
1624873570000|2021-06-28 09:46:10||1734.6||1734.6||1734.6||1734.4|0
1624873580000|2021-06-28 09:46:20|1734.8|1734.4|1734.6|1734.4|1734.8|1734.4|1734.6|1734.4|0
1624873590000|2021-06-28 09:46:30|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1300
1624873600000|2021-06-28 09:46:40||1734||1734.2||1734.2||1734|0
1624873610000|2021-06-28 09:46:50|1734.6|1734.4|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|746
1624873620000|2021-06-28 09:47:00||1734.2||1734||1734.4||1734|732
1624873630000|2021-06-28 09:47:10|1734.4|1733.8|1734.4|1734|1734.4|1734|1734|1733.8|0
1624873650000|2021-06-28 09:47:30||1734.2||1734||1734.2||1734|400
1624873660000|2021-06-28 09:47:40||1734.2||1734||1734.2||1734|0
1624873670000|2021-06-28 09:47:50|1734.2||1734.2||1734.2||1734.2||0
1624873680000|2021-06-28 09:48:00|1734|1733.8|1734.2|1734|1734.2|1734|1734|1733.8|2854
1624873690000|2021-06-28 09:48:10|1734|1733.8|1734|1733.6|1734|1733.8|1734|1733.4|150
1624873710000|2021-06-28 09:48:30|1733.8|1733.4|1733.2|1733|1733.8|1733.4|1733.2|1733|242
1624873720000|2021-06-28 09:48:40|1733|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|609
1624873740000|2021-06-28 09:49:00|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|1409
1624873750000|2021-06-28 09:49:10|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|2087
1624873760000|2021-06-28 09:49:20|1732.8|1732.4|1732.6|1732|1732.8|1732.4|1732.6|1732|0
1624873770000|2021-06-28 09:49:30|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732|0
1624873780000|2021-06-28 09:49:40||1732||1732.2||1732.2||1732|100
1624873790000|2021-06-28 09:49:50|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1732|506
1624873800000|2021-06-28 09:50:00|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|3126
1624873810000|2021-06-28 09:50:10|1732.2|1732|1733|1732.8|1733|1732.8|1732.2|1732|2326
1624873820000|2021-06-28 09:50:20|1733.2|1732.6|1733|1732.6|1733.2|1733|1733|1732.6|799
1624873830000|2021-06-28 09:50:30|1733.2|1732.8|1734|1733.6|1734|1733.6|1733.2|1732.8|635
1624873840000|2021-06-28 09:50:40|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|3598
1624873870000|2021-06-28 09:51:10|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|394
1624873880000|2021-06-28 09:51:20|1733.6||1733.6||1733.6||1733.6||405
1624873890000|2021-06-28 09:51:30|1733.8|1733.2|1733.8|1733.4|1733.8|1733.6|1733.8|1733.2|1787
1624873900000|2021-06-28 09:51:40|1734|1733.6|1734.4|1734|1734.4|1734.2|1734|1733.6|3819
1624873910000|2021-06-28 09:51:50|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|0
1624873920000|2021-06-28 09:52:00|1734.6|1734.2|1734.8|1734.2|1734.8|1734.4|1734.4|1734.2|371
1624873930000|2021-06-28 09:52:10||1734.4||1734.2||1734.4||1734.2|0
1624873940000|2021-06-28 09:52:20|1734.6|1734|1734|1733.6|1734.6|1734|1733.8|1733.4|167
1624873950000|2021-06-28 09:52:30|1733.8|1733.4|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|381
1624873960000|2021-06-28 09:52:40|1734|1733.8|1734|1733.6|1734|1733.8|1734|1733.6|641
1624873980000|2021-06-28 09:53:00|1733.8|1733.4|1734|1733.6|1734.2|1733.6|1733.8|1733.4|0
1624874000000|2021-06-28 09:53:20|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.6|1733.2|1522
1624874010000|2021-06-28 09:53:30|1733.6|1733.2|1733.4|1733|1733.6|1733.4|1733.4|1733|65
1624874030000|2021-06-28 09:53:50|1733.6|1733.2|1733.8|1733.4|1733.8|1733.6|1733.6|1733.2|2409
1624874040000|2021-06-28 09:54:00|1733.6|1733.6|1733.8|1733.4|1734|1733.8|1733.6|1733.4|1013
1624874050000|2021-06-28 09:54:10|1734|1733.6|1734.2|1733.8|1734.2|1733.8|1734|1733.6|593
1624874060000|2021-06-28 09:54:20|1734|1734|1734.2|1734|1734.2|1734|1734|1733.8|328
1624874070000|2021-06-28 09:54:30|1734.4|1733.8|1734.2|1733.8|1734.4|1733.8|1734.2|1733.8|1634
1624874080000|2021-06-28 09:54:40|1734||1734.2||1734.2||1734||0
1624874090000|2021-06-28 09:54:50|1734|1733.6|1733.6|1733.4|1734|1733.6|1733.6|1733.4|3503
1624874110000|2021-06-28 09:55:10|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|2287
1624874120000|2021-06-28 09:55:20|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|658
1624874150000|2021-06-28 09:55:50|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.8|1733.6|1989
1624874160000|2021-06-28 09:56:00|1733.8|1733.6|1734|1733.6|1734|1733.8|1733.8|1733.6|1194
1624874170000|2021-06-28 09:56:10|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|0
1624874180000|2021-06-28 09:56:20|1733.6||1733.6||1733.6||1733.6||0
1624874190000|2021-06-28 09:56:30|1733.4|1733.2|1733.4|1733|1733.4|1733.2|1733.4|1733|646
1624874200000|2021-06-28 09:56:40|1733.2||1733.4||1733.4||1733.2||396
1624874220000|2021-06-28 09:57:00||1733.2||1733.2||1733.2||1733.2|0
1624874230000|2021-06-28 09:57:10|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|478
1624874250000|2021-06-28 09:57:30|1733.8|1733.2|1734.4|1733.8|1734.4|1733.8|1733.8|1733.2|2476
1624874280000|2021-06-28 09:58:00|1734.2|1734|1734|1733.6|1734.2|1734|1733.6|1733.4|916
1624874290000|2021-06-28 09:58:10|1733.8|1733.8|1733.8|1733.6|1734|1733.8|1733.8|1733.4|1404
1624874310000|2021-06-28 09:58:30|1733.6|1733.4|1733.8|1733.4|1733.8|1733.6|1733.6|1733.4|202
1624874320000|2021-06-28 09:58:40||1733.6||1733.6||1733.6||1733.6|0
1624874340000|2021-06-28 09:59:00|1733.6|1733.4|1734.4|1734|1734.4|1734|1733.6|1733.4|2978
1624874350000|2021-06-28 09:59:10||1733.8||1733.8||1733.8||1733.8|0
1624874360000|2021-06-28 09:59:20|1734.2|1734|1734.2|1733.8|1734.2|1734|1734|1733.8|2000
1624874370000|2021-06-28 09:59:30|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|0
1624874380000|2021-06-28 09:59:40||1734.2||1734.2||1734.2||1734.2|0
1624874390000|2021-06-28 09:59:50|1734.2|1734|1734.2|1734|1734.2|1734|1734.2|1734|204
1624874400000|2021-06-28 10:00:00|1734|1733.8|1734|1733.8|1734.2|1733.8|1734|1733.8|364
1624874410000|2021-06-28 10:00:10|1734.2||1734.2||1734.2||1734||0
1624874440000|2021-06-28 10:00:40|1734||1734||1734||1734||400
1624874460000|2021-06-28 10:01:00|1734.2|1734|1734.4|1734.2|1734.4|1734.2|1734.2|1734|2224
1624874470000|2021-06-28 10:01:10|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1734|458
1624874480000|2021-06-28 10:01:20|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|1607
1624874490000|2021-06-28 10:01:30|1734|1733.6|1733.6|1733.4|1734|1733.6|1733.6|1733.4|304
1624874500000|2021-06-28 10:01:40|1733.4|1733.2|1733.4|1733|1733.6|1733.4|1733.4|1733|3711
1624874510000|2021-06-28 10:01:50||1733.2||1733||1733.2||1733|0
1624874520000|2021-06-28 10:02:00|1733.2|1733.2|1733.4|1733|1733.4|1733.2|1733.2|1733|303
1624874530000|2021-06-28 10:02:10|1733.6|1733.2|1734|1733.6|1734|1733.8|1733.4|1733.2|5175
1624874540000|2021-06-28 10:02:20|1733.8|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.6|2325
1624874550000|2021-06-28 10:02:30|1734.2|1733.8|1734.4|1733.8|1734.6|1734.4|1734.2|1733.8|6348
1624874560000|2021-06-28 10:02:40|1734.2|1733.6|1733.8|1733.6|1734.2|1733.8|1733.8|1733.6|817
1624874570000|2021-06-28 10:02:50|1734|1733.8|1734.4|1734|1734.4|1734|1734|1733.8|896
1624874580000|2021-06-28 10:03:00|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|1115
1624874590000|2021-06-28 10:03:10|1734.2|1733.8|1734|1733.8|1734.2|1734|1734|1733.8|2205
1624874600000|2021-06-28 10:03:20|1733.8|1733.6|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|1043
1624874610000|2021-06-28 10:03:30|1733.6|1733|1733.4|1733|1733.6|1733|1733.4|1733|1854
1624874620000|2021-06-28 10:03:40||1733.2||1733.2||1733.2||1733.2|0
1624874640000|2021-06-28 10:04:00|1733.2|1733|1733.4|1733.2|1733.4|1733.2|1733.2|1733|402
1624874650000|2021-06-28 10:04:10||1733||1733||1733||1733|0
1624874660000|2021-06-28 10:04:20|1733.2|1732.8|1732.8|1732.4|1733.2|1732.8|1732.6|1732.4|1630
1624874670000|2021-06-28 10:04:30|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|0
1624874680000|2021-06-28 10:04:40|1732.2|1731.8|1732|1731.8|1732.2|1732|1732|1731.8|14082
1624874690000|2021-06-28 10:04:50||1731.6||1731.6||1731.6||1731.6|0
1624874700000|2021-06-28 10:05:00|1731.8|1731.4|1731.8|1731.6|1731.8|1731.6|1731.8|1731.4|0
1624874710000|2021-06-28 10:05:10|1731.6|1731.4|1731|1730.8|1731.8|1731.6|1731|1730.8|21083
1624874720000|2021-06-28 10:05:20|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.8|1730.4|1193
1624874740000|2021-06-28 10:05:40|1731|1730.8|1731.2|1730.8|1731.4|1731|1730.8|1730.8|4195
1624874750000|2021-06-28 10:05:50|1731|1730.6|1731|1730.6|1731|1730.6|1731|1730.6|0
1624874760000|2021-06-28 10:06:00|1730.8|1730.4|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|1845
1624874770000|2021-06-28 10:06:10|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.8|1730.4|2079
1624874780000|2021-06-28 10:06:20|1730.6|1730.6|1730.6|1730.4|1730.6|1730.6|1730.6|1730.4|0
1624874790000|2021-06-28 10:06:30|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.2|1730|2167
1624874800000|2021-06-28 10:06:40|1730.6|1730.2|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|1307
1624874810000|2021-06-28 10:06:50||1730||1730.2||1730.4||1730|0
1624874820000|2021-06-28 10:07:00|1730.4|1730|1730.6|1730.4|1730.6|1730.4|1730.2|1730|2642
1624874830000|2021-06-28 10:07:10|1730.8|1730.6|1731.6|1731.2|1731.6|1731.2|1730.8|1730.6|2525
1624874840000|2021-06-28 10:07:20|1731.4|1731|1731|1730.8|1731.4|1731.2|1731|1730.8|1520
1624874850000|2021-06-28 10:07:30|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|491
1624874860000|2021-06-28 10:07:40|1731.4|1731.2|1733.4|1732.8|1735.6|1735.2|1731.4|1731.2|66194
1624874870000|2021-06-28 10:07:50|1733.6|1733|1732.6|1732.2|1734|1733.6|1732.6|1732.2|6356
1624874880000|2021-06-28 10:08:00|1732.4|1732|1733.2|1732.8|1733.4|1733.2|1732.2|1731.8|3854
1624874890000|2021-06-28 10:08:10|1733|1732.6|1732.8|1732.2|1733|1732.6|1732.8|1732.2|0
1624874910000|2021-06-28 10:08:30|1732.6|1732|1732.4|1732.2|1732.6|1732.2|1732.4|1732|1673
1624874920000|2021-06-28 10:08:40|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|1185
1624874930000|2021-06-28 10:08:50|1732.8|1732.4|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|4256
1624874940000|2021-06-28 10:09:00|1733|1732.6|1733.4|1733|1733.4|1733|1733|1732.6|1814
1624874950000|2021-06-28 10:09:10|1733.2||1733.4||1733.4||1733.2||486
1624874960000|2021-06-28 10:09:20|1733.2|1732.8|1733.4|1732.8|1733.4|1732.8|1733.2|1732.8|1521
1624874970000|2021-06-28 10:09:30|1733.2|1732.6|1732.6|1732.2|1733.2|1732.6|1732.6|1732.2|2566
1624874980000|2021-06-28 10:09:40|1732.4|1732.4|1732.4|1732|1732.4|1732.4|1732.4|1732|658
1624874990000|2021-06-28 10:09:50|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.6|1732|1154
1624875000000|2021-06-28 10:10:00|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732|905
1624875010000|2021-06-28 10:10:10|1732.4|1732|1732.6|1732.2|1732.8|1732.4|1732.4|1732|11288
1624875040000|2021-06-28 10:10:40|1732.4|1732|1732.4|1732|1732.4|1732|1732.2|1732|203
1624875050000|2021-06-28 10:10:50|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|120
1624875060000|2021-06-28 10:11:00|1732.4|1732|1732.4|1732|1732.4|1732|1732|1731.8|1466
1624875080000|2021-06-28 10:11:20||1732.2||1732||1732.2||1732|0
1624875090000|2021-06-28 10:11:30||1731.8||1731.8||1731.8||1731.8|0
1624875110000|2021-06-28 10:11:50||1732||1732||1732||1732|0
1624875120000|2021-06-28 10:12:00|1732.6|1732.2|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|3094
1624875130000|2021-06-28 10:12:10|1732.6||1732.6||1732.6||1732.6||0
1624875140000|2021-06-28 10:12:20|1732.8|1732.2|1732.4|1732|1732.8|1732.2|1732.2|1732|506
1624875150000|2021-06-28 10:12:30|1732.2||1732.2||1732.2||1732.2||1276
1624875170000|2021-06-28 10:12:50|1732|1731.8|1731.6|1731.4|1732|1731.8|1731.6|1731.4|5057
1624875180000|2021-06-28 10:13:00|1731.4|1731.2|1731.4|1731.2|1731.6|1731.2|1731.4|1731|137
1624875190000|2021-06-28 10:13:10|1731.6|1731.4|1732|1731.6|1732.2|1731.8|1731.4|1731.4|3109
1624875210000|2021-06-28 10:13:30|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.4|233
1624875230000|2021-06-28 10:13:50|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1731|0
1624875240000|2021-06-28 10:14:00||1731.2||1731.2||1731.2||1731.2|0
1624875250000|2021-06-28 10:14:10|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1730.8|316
1624875260000|2021-06-28 10:14:20||1730.8||1730.8||1730.8||1730.8|0
1624875270000|2021-06-28 10:14:30|1731|1730.6|1731|1730.6|1731|1730.6|1731|1730.4|1017
1624875280000|2021-06-28 10:14:40|1730.8|1730.4|1730|1729.4|1730.8|1730.4|1729.6|1729.4|127602
1624875290000|2021-06-28 10:14:50|1729.8||1729.8||1729.8||1729.8||0
1624875300000|2021-06-28 10:15:00|1729.6|1729.2|1729.4|1729.2|1729.6|1729.2|1729.4|1729|1250
1624875310000|2021-06-28 10:15:10|1729.6|1729.4|1729.6|1729.2|1729.8|1729.6|1729.6|1729.2|458
1624875320000|2021-06-28 10:15:20|1729.4|1729|1729.2|1728.8|1729.4|1729|1729.2|1728.8|3085
1624875330000|2021-06-28 10:15:30|1729.4|1729|1729|1728.6|1729.4|1729|1728.8|1728.6|1600
1624875340000|2021-06-28 10:15:40|1728.8|1728.4|1728.8|1728.4|1728.8|1728.6|1728.8|1728.4|0
1624875360000|2021-06-28 10:16:00|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|2477
1624875370000|2021-06-28 10:16:10|1729|1729|1729|1728.6|1729.2|1729|1729|1728.6|400
1624875380000|2021-06-28 10:16:20|1728.8|1728.8|1728.8|1728.6|1729|1728.8|1728.8|1728.6|1783
1624875390000|2021-06-28 10:16:30|1729|1728.4|1728.8|1728.4|1729|1728.4|1728.8|1728.4|0
1624875400000|2021-06-28 10:16:40|1729|1728.6|1729|1728.6|1729|1728.6|1729|1728.4|883
1624875410000|2021-06-28 10:16:50|1728.8|1728.4|1728.6|1728.4|1728.8|1728.4|1728.6|1728.4|345
1624875420000|2021-06-28 10:17:00|1728.8|1728.6|1728.8|1728.6|1729|1728.6|1728.8|1728.6|833
1624875430000|2021-06-28 10:17:10|1729|1728.4|1728.4|1728.2|1729|1728.6|1728.4|1728.2|5545
1624875440000|2021-06-28 10:17:20|1728.2|1728|1728.2|1728|1728.2|1728|1728.2|1728|11019
1624875450000|2021-06-28 10:17:30|||||||||1469
1624875460000|2021-06-28 10:17:40|||||||||500
1624875470000|2021-06-28 10:17:50|1728.4|1728.2|1729|1728.6|1729|1728.6|1728.4|1728.2|3461
1624875480000|2021-06-28 10:18:00|1728.8||1728.8||1728.8||1728.8||0
1624875490000|2021-06-28 10:18:10|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.6|1728.2|205
1624875520000|2021-06-28 10:18:40|1728.8|1728.4|1729.4|1729.2|1729.6|1729.2|1728.6|1728.4|810
1624875530000|2021-06-28 10:18:50|1729.2|1729|1729.4|1729|1729.4|1729.2|1729.2|1728.8|22
1624875540000|2021-06-28 10:19:00||1728.8||1729||1729||1728.8|0
1624875550000|2021-06-28 10:19:10||1729.2||1729.2||1729.2||1729.2|0
1624875560000|2021-06-28 10:19:20|1729.6|1729.4|1729.4|1728.8|1729.8|1729.4|1729|1728.6|4424
1624875570000|2021-06-28 10:19:30||1729||1729.2||1729.2||1729|0
1624875580000|2021-06-28 10:19:40|1729.2|1729|1729.2|1728.8|1729.4|1729|1729.2|1728.8|334
1624875590000|2021-06-28 10:19:50||1729||1728.8||1729||1728.8|0
1624875610000|2021-06-28 10:20:10|1729.4|1729|1729|1728.6|1729.6|1729.2|1729|1728.6|4686
1624875620000|2021-06-28 10:20:20|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.8|0
1624875630000|2021-06-28 10:20:30|1729|1728.6|1729|1728.6|1729|1728.8|1729|1728.6|0
1624875660000|2021-06-28 10:21:00|1728.8||1728.8||1728.8||1728.8||0
1624875670000|2021-06-28 10:21:10|1728.6|1728.4|1728.4|1728|1728.6|1728.4|1728.4|1728|825
1624875700000|2021-06-28 10:21:40|1728.2|1727.8|1727.6|1727.2|1728.2|1727.8|1727.4|1727|13634
1624875710000|2021-06-28 10:21:50|1727.8|1727.4|1727.6|1727.2|1727.8|1727.6|1727.6|1727.2|2989
1624875720000|2021-06-28 10:22:00|1727.4|1727|1727.6|1727|1727.6|1727.2|1727.2|1727|1878
1624875730000|2021-06-28 10:22:10||1727.2||1727.2||1727.4||1727.2|0
1624875740000|2021-06-28 10:22:20|1727.8|1727.4|1727.6|1727.2|1727.8|1727.6|1727.4|1727.2|3780
1624875750000|2021-06-28 10:22:30|1727.4|1727.4|1727|1726.8|1727.4|1727.4|1727|1726.6|5615
1624875760000|2021-06-28 10:22:40|1726.8|1726.6|1727|1726.6|1727|1726.6|1726.8|1726.4|272
1624875770000|2021-06-28 10:22:50|1727.2|1726.8|1727.2|1726.8|1727.2|1727|1727.2|1726.8|3052
1624875790000|2021-06-28 10:23:10|1727.4|1727|1727.2|1726.8|1727.4|1727.2|1727.2|1726.8|567
1624875800000|2021-06-28 10:23:20|1727.4|1727|1727.2|1726.8|1727.4|1727|1727.2|1726.8|0
1624875810000|2021-06-28 10:23:30|1727|1727|1727.8|1727.6|1727.8|1727.6|1727|1727|1195
1624875820000|2021-06-28 10:23:40|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.4|1727.2|0
1624875830000|2021-06-28 10:23:50|1727.4|1727|1727.2|1727|1727.4|1727|1727.2|1727|3166
1624875850000|2021-06-28 10:24:10|1727|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.8|11282
1624875860000|2021-06-28 10:24:20|1727.2|1727|1727.8|1727.4|1727.8|1727.6|1727.2|1727|4661
1624875880000|2021-06-28 10:24:40|1728.2|1727.6|1728.2|1727.8|1728.4|1728|1728.2|1727.6|2284
1624875890000|2021-06-28 10:24:50|1728.4|1728|1728.4|1727.8|1728.4|1728.2|1728|1727.8|6145
1624875900000|2021-06-28 10:25:00|1728.2|1727.6|1727.8|1727.4|1728.2|1727.6|1727.8|1727.4|607
1624875910000|2021-06-28 10:25:10|1728|1727.6|1728|1727.6|1728|1727.8|1728|1727.6|400
1624875920000|2021-06-28 10:25:20||1727.8||1727.8||1727.8||1727.8|0
1624875930000|2021-06-28 10:25:30|1727.8|1727.6|1728|1727.6|1728|1727.8|1727.6|1727.2|2089
1624875950000|2021-06-28 10:25:50|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728.2|1727.8|4170
1624875960000|2021-06-28 10:26:00|1729||1728.8||1729||1728.8||0
1624875970000|2021-06-28 10:26:10|1728.6|1728.2|1728|1727.6|1728.6|1728.2|1728|1727.6|1194
1624875980000|2021-06-28 10:26:20|1727.8|1727.4|1728|1727.8|1728|1727.8|1727.8|1727.4|402
1624875990000|2021-06-28 10:26:30|1728.2|1728|1727.8|1727.6|1728.2|1728|1727.8|1727.6|4604
1624876000000|2021-06-28 10:26:40|1728|1727.8|1727.8|1727.4|1728|1727.8|1727.8|1727.4|1941
1624876050000|2021-06-28 10:27:30|1728|1727.6|1727.6|1727.4|1728|1727.8|1727.6|1727.4|3525
1624876060000|2021-06-28 10:27:40|1727.4|1727.2|1727.4|1727|1727.4|1727.4|1727.2|1727|0
1624876070000|2021-06-28 10:27:50|1727.2|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|573
1624876080000|2021-06-28 10:28:00||1726.8||1726.8||1727||1726.8|1987
1624876090000|2021-06-28 10:28:10||1727||1727||1727||1727|0
1624876100000|2021-06-28 10:28:20|1727|1726.8|1727.2|1727|1727.2|1727|1727|1726.8|354
1624876110000|2021-06-28 10:28:30||1726.8||1726.8||1727||1726.8|5
1624876120000|2021-06-28 10:28:40|1727|1726.6|1727|1726.8|1727.2|1726.8|1726.8|1726.6|7163
1624876140000|2021-06-28 10:29:00|1727.2|1727|1727.2|1726.8|1727.2|1727|1727.2|1726.8|4838
1624876150000|2021-06-28 10:29:10|1727.4|1727|1727.8|1727.4|1727.8|1727.4|1727.2|1727|3774
1624876160000|2021-06-28 10:29:20|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.6|1727.2|632
1624876170000|2021-06-28 10:29:30|1728|1727.6|1728.2|1727.6|1728.2|1727.8|1728|1727.6|304
1624876180000|2021-06-28 10:29:40|1728|1727.4|1727.6|1727.2|1728|1727.4|1727.6|1727.2|931
1624876190000|2021-06-28 10:29:50|1727.4|1727|1727.6|1727.2|1727.6|1727.4|1727.4|1727|1823
1624876200000|2021-06-28 10:30:00|1727.4|1727|1727.4|1727|1727.6|1727.4|1727.2|1727|503
1624876210000|2021-06-28 10:30:10|1727.6|1727.2|1727.4|1727|1727.6|1727.4|1727.4|1727|1545
1624876230000|2021-06-28 10:30:30|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.6|1727.2|3109
1624876240000|2021-06-28 10:30:40|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|318
1624876250000|2021-06-28 10:30:50|1727.4|1727|1727.4|1727|1727.6|1727.2|1727.4|1727|151
1624876260000|2021-06-28 10:31:00|1727.6|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|507
1624876270000|2021-06-28 10:31:10|1727.2|1726.8|1726.4|1726.2|1727.2|1726.8|1726.4|1726.2|8916
1624876280000|2021-06-28 10:31:20|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|2054
1624876300000|2021-06-28 10:31:40|1726.6|1726.4|1727|1726.6|1727|1726.6|1726.6|1726.4|6163
1624876310000|2021-06-28 10:31:50|1726.8|1726.4|1726.6|1726.4|1726.8|1726.6|1726.6|1726.4|5
1624876320000|2021-06-28 10:32:00|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|0
1624876330000|2021-06-28 10:32:10|1726.6|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.4|794
1624876340000|2021-06-28 10:32:20|1726.6|1726.2|1726.4|1726.2|1726.6|1726.2|1726.4|1726.2|1900
1624876350000|2021-06-28 10:32:30|1726.6|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|1825
1624876360000|2021-06-28 10:32:40|1726.4|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|1704
1624876370000|2021-06-28 10:32:50|1726.4|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|203
1624876380000|2021-06-28 10:33:00|1726.8|1726.4|1726.2|1726|1726.8|1726.4|1726.2|1726|4669
1624876390000|2021-06-28 10:33:10|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.6|1725.2|16278
1624876400000|2021-06-28 10:33:20|1726|1725.6|1726|1725.6|1726|1725.8|1726|1725.6|603
1624876410000|2021-06-28 10:33:30|1725.8||1725.8||1725.8||1725.8||200
1624876420000|2021-06-28 10:33:40|1726|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|538
1624876430000|2021-06-28 10:33:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|0
1624876440000|2021-06-28 10:34:00|1726|1725.6|1725.8|1725.6|1726|1725.8|1725.8|1725.6|2813
1624876450000|2021-06-28 10:34:10|1726|1725.4|1726|1725.8|1726|1725.8|1726|1725.4|203
1624876460000|2021-06-28 10:34:20|1726.2|1726|1726.2|1726|1726.2|1726|1726.2|1726|3789
1624876470000|2021-06-28 10:34:30|1726.4|1726.2|1726.6|1726|1726.6|1726.2|1726.4|1726|551
1624876480000|2021-06-28 10:34:40|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|53
1624876500000|2021-06-28 10:35:00|1726.6|1726.4|1727|1726.4|1727|1726.6|1726.6|1726.2|409
1624876510000|2021-06-28 10:35:10|1726.8|1726.2|1726.4|1726.2|1726.8|1726.2|1726.4|1726.2|139
1624876520000|2021-06-28 10:35:20|||||||||3400
1624876530000|2021-06-28 10:35:30|1726.2|1726|1726.4|1726|1726.4|1726.2|1726.2|1726|4276
1624876540000|2021-06-28 10:35:40|1726.2||1726.2||1726.2||1726.2||0
1624876550000|2021-06-28 10:35:50|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.4|1726|1579
1624876560000|2021-06-28 10:36:00|1726.2|1725.8|1725.6|1725.4|1726.2|1725.8|1725.6|1725.4|14333
1624876570000|2021-06-28 10:36:10|1725.4|1725.2|1725.4|1725|1725.4|1725.2|1725.2|1725|5578
1624876580000|2021-06-28 10:36:20|1725.2|1725.2|1725.2|1725|1725.2|1725.2|1725.2|1725|405
1624876590000|2021-06-28 10:36:30|1725.4|1725.2|1725.2|1724.8|1725.4|1725.2|1724.6|1724.4|36977
1624876600000|2021-06-28 10:36:40|1725|1725|1725.2|1724.8|1725.2|1725|1725|1724.8|120
1624876610000|2021-06-28 10:36:50|1725.4|1725|1725.4|1725.2|1725.4|1725.2|1725.4|1725|1466
1624876620000|2021-06-28 10:37:00|1725.2|1725|1725.4|1725|1725.4|1725.2|1725.2|1725|235
1624876630000|2021-06-28 10:37:10|1725.2|1724.8|1725.2|1725|1725.4|1725.2|1725.2|1724.8|2179
1624876640000|2021-06-28 10:37:20|1725.6|1725.2|1725.2|1725|1725.6|1725.4|1725.2|1725|4461
1624876650000|2021-06-28 10:37:30|1725|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.8|815
1624876660000|2021-06-28 10:37:40|1725|1724.6|1725|1724.6|1725|1724.8|1724.4|1724.2|3674
1624876670000|2021-06-28 10:37:50|1724.8|1724.4|1724.2|1724|1724.8|1724.4|1724.2|1724|975
1624876690000|2021-06-28 10:38:10|||||||||32
1624876700000|2021-06-28 10:38:20|1724|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|14139
1624876720000|2021-06-28 10:38:40|1724|1723.8|1724|1723.6|1724.2|1723.8|1723.8|1723.6|9197
1624876730000|2021-06-28 10:38:50|1724.2|1723.8|1724.4|1724.2|1724.4|1724.2|1724.2|1723.8|2867
1624876740000|2021-06-28 10:39:00|1724.6|1724.4|1724.6|1724.4|1724.6|1724.4|1724.6|1724.4|3811
1624876750000|2021-06-28 10:39:10|1724.4|1724.2|1724.4|1724|1724.4|1724.2|1724.4|1724|796
1624876760000|2021-06-28 10:39:20|1724.6|1724.2|1724.6|1724.4|1724.6|1724.4|1724.6|1724.2|527
1624876770000|2021-06-28 10:39:30|1724.8||1724.8||1724.8||1724.8||0
1624876780000|2021-06-28 10:39:40||1724.6||1724.4||1724.6||1724.4|0
1624876790000|2021-06-28 10:39:50|||||||||5
1624876800000|2021-06-28 10:40:00||1724.6||1724.6||1724.6||1724.6|0
1624876810000|2021-06-28 10:40:10|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|11305
1624876820000|2021-06-28 10:40:20|1724.2|1724|1724.2|1724|1724.8|1724.2|1724.2|1724|3203
1624876840000|2021-06-28 10:40:40|1724|1723.8|1724.2|1723.8|1724.2|1724|1724|1723.8|244
1624876850000|2021-06-28 10:40:50||1724||1724||1724||1724|0
1624876860000|2021-06-28 10:41:00|1724|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|494
1624876870000|2021-06-28 10:41:10|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723|2700
1624876880000|2021-06-28 10:41:20|1723.4|1723.4|1723.4|1723.2|1723.6|1723.4|1723.4|1723.2|3352
1624876890000|2021-06-28 10:41:30|1723.6|1723.4|1724.2|1723.8|1724.2|1724|1723.4|1723.4|8380
1624876900000|2021-06-28 10:41:40|1724.6|1724|1724|1723.8|1724.6|1724.2|1724|1723.6|9291
1624876910000|2021-06-28 10:41:50|1724.2|1724|1724.2|1723.8|1724.2|1724|1724|1723.8|204
1624876920000|2021-06-28 10:42:00|1724.4|1724|1724.6|1724.2|1724.6|1724.4|1724.4|1723.8|1210
1624876930000|2021-06-28 10:42:10|1724.8|1724.4|1724.8|1724.6|1725|1724.8|1724.8|1724.4|3531
1624876940000|2021-06-28 10:42:20|1725|1724.4|1725.4|1725|1725.6|1725|1725|1724.4|3152
1624876950000|2021-06-28 10:42:30|1725.6|1725.2|1725.6|1725.4|1725.6|1725.4|1725.6|1725|207
1624876960000|2021-06-28 10:42:40||1725.2||1725.2||1725.2||1725.2|0
1624876970000|2021-06-28 10:42:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.6|1725.2|1200
1624876980000|2021-06-28 10:43:00|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|0
1624877000000|2021-06-28 10:43:20|1726|1725.6|1726.2|1725.8|1726.4|1726|1726|1725.6|2370
1624877010000|2021-06-28 10:43:30|1726|1725.6|1726|1725.8|1726|1725.8|1725.8|1725.6|3755
1624877020000|2021-06-28 10:43:40||1725.6||1725.6||1725.6||1725.6|0
1624877030000|2021-06-28 10:43:50||1725.8||1725.6||1725.8||1725.6|0
1624877040000|2021-06-28 10:44:00|1725.8|1725.8|1725.8|1725.6|1725.8|1725.8|1725.8|1725.4|738
1624877050000|2021-06-28 10:44:10|1725.6|1725|1726|1725.6|1726|1725.6|1725.6|1725|7032
1624877060000|2021-06-28 10:44:20|1726.2|1725.8|1726.2|1726|1726.2|1726|1726.2|1725.8|0
1624877070000|2021-06-28 10:44:30|1726|1725.8|1726.2|1725.6|1726.2|1725.8|1725.8|1725.4|99
1624877080000|2021-06-28 10:44:40||1725.8||1725.8||1725.8||1725.8|0
1624877090000|2021-06-28 10:44:50||1726||1726||1726||1726|0
1624877100000|2021-06-28 10:45:00|1726|1725.8|1725.4|1725.2|1726|1725.8|1725.2|1725|1655
1624877110000|2021-06-28 10:45:10||1725||1725.2||1725.2||1725|0
1624877120000|2021-06-28 10:45:20|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.4|1725|2583
1624877130000|2021-06-28 10:45:30|1725.4|1725|1725.4|1725.2|1725.4|1725.2|1725.4|1725|5
1624877140000|2021-06-28 10:45:40|1725.2|1725|1725.4|1725.2|1725.4|1725.2|1725.2|1725|225
1624877150000|2021-06-28 10:45:50|1725.6|1725|1725.4|1725|1725.6|1725.4|1725.4|1725|2000
1624877160000|2021-06-28 10:46:00|1725.2|1724.8|1725.4|1725|1725.4|1725.2|1725|1724.6|2245
1624877170000|2021-06-28 10:46:10|1725.2|1725.2|1725.4|1725.2|1725.4|1725.2|1725.2|1724.8|766
1624877180000|2021-06-28 10:46:20||1725||1725||1725.2||1725|1024
1624877190000|2021-06-28 10:46:30||1724.8||1725||1725||1724.8|0
1624877200000|2021-06-28 10:46:40|1725.2||1725.2||1725.2||1725.2||0
1624877220000|2021-06-28 10:47:00|1725|1724.8|1724.6|1724.4|1725|1724.8|1724.6|1724.4|1245
1624877230000|2021-06-28 10:47:10|1724.8|1724.6|1725|1724.6|1725|1724.8|1724.8|1724.6|3462
1624877240000|2021-06-28 10:47:20|1725.2|1724.8|1725.2|1725|1725.2|1725|1725.2|1724.6|3015
1624877250000|2021-06-28 10:47:30|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|5766
1624877260000|2021-06-28 10:47:40|1725.2|1725|1725.4|1725|1725.4|1725|1725.2|1724.8|16250
1624877270000|2021-06-28 10:47:50|1725.6|1725.2|1725.8|1725.6|1726|1725.6|1725.6|1725.2|3965
1624877280000|2021-06-28 10:48:00|1725.6|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725|5805
1624877290000|2021-06-28 10:48:10|1725.4|1725|1725.8|1725.4|1725.8|1725.4|1725.2|1725|9604
1624877300000|2021-06-28 10:48:20|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|0
1624877320000|2021-06-28 10:48:40|1725.4|1725.4|1725.6|1725.2|1726|1725.8|1725.2|1725|22710
1624877330000|2021-06-28 10:48:50|1725.4|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|304
1624877340000|2021-06-28 10:49:00|1725.4|1725|1725.4|1725|1725.4|1725|1725.4|1725|200
1624877350000|2021-06-28 10:49:10|1725.6|1725.2|1725.8|1725.6|1725.8|1725.6|1725.6|1725|3988
1624877370000|2021-06-28 10:49:30|1725.6|1725.4|1725.2|1725|1725.6|1725.4|1725.2|1725|19190
1624877380000|2021-06-28 10:49:40|1725|1724.8|1725|1724.6|1725|1724.8|1724.6|1724.4|9733
1624877390000|2021-06-28 10:49:50|1724.8|1724.8|1725|1724.8|1725|1724.8|1724.8|1724.6|3881
1624877410000|2021-06-28 10:50:10|||||||||54
1624877430000|2021-06-28 10:50:30|||||||||288
1624877440000|2021-06-28 10:50:40|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|13861
1624877450000|2021-06-28 10:50:50|1725|1724.8|1726|1725.4|1726|1725.6|1725|1724.8|7064
1624877460000|2021-06-28 10:51:00|1726.2|1725.6|1726.2|1726|1726.8|1726.6|1726|1725.6|2220
1624877470000|2021-06-28 10:51:10|1726|1725.8|1726.6|1726.2|1726.6|1726.2|1726|1725.8|1159
1624877480000|2021-06-28 10:51:20|1726.4|1726|1725.4|1725.2|1726.4|1726|1725.4|1725.2|26495
1624877490000|2021-06-28 10:51:30|1725.6|1725.4|1726|1725.6|1726.2|1725.8|1725.6|1725.4|2594
1624877500000|2021-06-28 10:51:40|1725.8|1725.8|1725.8|1725.6|1725.8|1725.8|1725.8|1725.6|805
1624877510000|2021-06-28 10:51:50|1726|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.8|138
1624877520000|2021-06-28 10:52:00|1726.4|1726.2|1726.2|1725.8|1726.6|1726.2|1726.2|1725.8|18756
1624877550000|2021-06-28 10:52:30|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|5261
1624877560000|2021-06-28 10:52:40|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.4|1726.2|6293
1624877570000|2021-06-28 10:52:50|1726.6|1726.6|1726.6|1726.2|1726.8|1726.6|1726.4|1726.2|11380
1624877600000|2021-06-28 10:53:20|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|6975
1624877610000|2021-06-28 10:53:30|||||||||4696
1624877630000|2021-06-28 10:53:50|1727.6|1727.4|1727.2|1726.8|1727.6|1727.4|1727.2|1726.8|23209
1624877640000|2021-06-28 10:54:00|1727|1726.6|1726.8|1726.6|1727.2|1726.6|1726.8|1726.6|2558
1624877650000|2021-06-28 10:54:10|1727||1727||1727||1727||0
1624877660000|2021-06-28 10:54:20|1727.6|1727.4|1727.2|1727|1727.6|1727.4|1727.2|1726.8|19213
1624877670000|2021-06-28 10:54:30||1726.8||1726.8||1726.8||1726.8|0
1624877690000|2021-06-28 10:54:50|1727.6|1727.4|1728|1727.6|1728.2|1727.6|1727.6|1727.4|5359
1624877700000|2021-06-28 10:55:00|1727.6|1727.4|1727.6|1727.4|1727.6|1727.6|1727.6|1727.4|1104
1624877710000|2021-06-28 10:55:10|1727.8||1727.8||1727.8||1727.8||0
1624877720000|2021-06-28 10:55:20|1727.6|1727.2|1727.2|1726.8|1727.6|1727.2|1727|1726.8|11798
1624877730000|2021-06-28 10:55:30|1727.4|1726.6|1727|1726.6|1727.4|1726.8|1727|1726.6|1504
1624877740000|2021-06-28 10:55:40|1726.8|1726.8|1727.4|1727|1727.4|1727|1726.8|1726.6|13732
1624877750000|2021-06-28 10:55:50|1727.6|1727.2|1727.6|1727.4|1727.8|1727.4|1727.4|1727.2|157
1624877760000|2021-06-28 10:56:00|1727.8|1727.6|1728.2|1727.8|1728.2|1727.8|1727.8|1727.6|193
1624877770000|2021-06-28 10:56:10|1728.4|1728|1728.8|1728.4|1728.8|1728.4|1728.4|1728|403
1624877780000|2021-06-28 10:56:20||1728.6||1728.4||1728.6||1728.4|562
1624877790000|2021-06-28 10:56:30|1728.6|1728.2|1728.4|1728.2|1728.8|1728.4|1728.4|1728|2865
1624877800000|2021-06-28 10:56:40|1728.2|1728|1728.2|1728|1728.4|1728.2|1728.2|1728|913
1624877810000|2021-06-28 10:56:50||1727.8||1727.8||1727.8||1727.8|0
1624877820000|2021-06-28 10:57:00|1728.4|1728|1728.4|1728.2|1728.4|1728.2|1728.4|1728|1929
1624877830000|2021-06-28 10:57:10|||||||||179
1624877840000|2021-06-28 10:57:20|1728.6|1728.4|1728.6|1728.4|1728.6|1728.4|1728.6|1728.4|676
1624877860000|2021-06-28 10:57:40|1728.8|1728.6|1728.6|1728.4|1728.8|1728.6|1728.6|1728.4|3323
1624877880000|2021-06-28 10:58:00|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|903
1624877910000|2021-06-28 10:58:30|1728.6|1728.4|1728.6|1728.4|1728.8|1728.4|1728.6|1728.2|2673
1624877920000|2021-06-28 10:58:40|1728.8|1728.6|1728.6|1728.4|1729|1728.6|1728.6|1728.4|5774
1624877930000|2021-06-28 10:58:50||1728.2||1728.2||1728.2||1728.2|0
1624877940000|2021-06-28 10:59:00|1728.8|1728.4|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|3607
1624877950000|2021-06-28 10:59:10||1728.6||1728.4||1728.6||1728.4|0
1624877960000|2021-06-28 10:59:20||1728.6||1728.6||1728.6||1728.6|0
1624877970000|2021-06-28 10:59:30|1728.6|1728.4|1728.6|1728.4|1728.6|1728.4|1728.6|1728.4|825
1624877980000|2021-06-28 10:59:40|1728.8|1728.6|1728.8|1728.6|1729|1728.6|1728.8|1728.6|6574
1624877990000|2021-06-28 10:59:50|1729|1728.4|1728.6|1728.4|1729|1728.4|1728.6|1728.4|0
1624878000000|2021-06-28 11:00:00|1728.4|1728.2|1728.4|1727.8|1728.4|1728.2|1728|1727.8|3415
1624878010000|2021-06-28 11:00:10||1728||1728||1728.2||1728|0
1624878020000|2021-06-28 11:00:20||1728.2||1728.2||1728.2||1728.2|0
1624878030000|2021-06-28 11:00:30|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728.4|1728.4|3890
1624878040000|2021-06-28 11:00:40|1728.6|1728.2|1728.6|1728.4|1728.6|1728.4|1728.6|1728.2|0
1624878050000|2021-06-28 11:00:50|1728.4|1728.2|1728.2|1727.8|1728.4|1728.2|1728.2|1727.8|153
1624878060000|2021-06-28 11:01:00||1727.6||1727.8||1727.8||1727.6|0
1624878070000|2021-06-28 11:01:10|1728|1727.6|1727.6|1727.4|1728|1727.6|1727.6|1727.4|510
1624878080000|2021-06-28 11:01:20|1727.8|1727.6|1727.6|1727.4|1727.8|1727.6|1727.6|1727.4|2778
1624878090000|2021-06-28 11:01:30|1727.8|1727.6|1728|1727.6|1728|1727.8|1727.8|1727.6|2296
1624878100000|2021-06-28 11:01:40|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|0
1624878120000|2021-06-28 11:02:00|1728.4|1728|1728|1727.6|1728.4|1728.2|1728|1727.6|5919
1624878130000|2021-06-28 11:02:10|1728.2|1727.8|1728.2|1728|1728.2|1728|1728.2|1727.8|0
1624878140000|2021-06-28 11:02:20|1728.4|1728.2|1728.4|1728.2|1728.6|1728.4|1728.4|1728|420
1624878150000|2021-06-28 11:02:30|1728.6|1728|1728.4|1728|1728.6|1728.2|1728.4|1728|0
1624878160000|2021-06-28 11:02:40|1728.2|1727.8|1728|1727.6|1728.2|1727.8|1727.8|1727.6|1083
1624878170000|2021-06-28 11:02:50|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.6|1727.2|315
1624878180000|2021-06-28 11:03:00|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|0
1624878190000|2021-06-28 11:03:10|1727.4|1727.4|1727.4|1727|1727.4|1727.4|1727.4|1727|603
1624878200000|2021-06-28 11:03:20|1726.8|1726.6|1726.8|1726.4|1727.2|1726.6|1726.4|1726.2|26556
1624878210000|2021-06-28 11:03:30|1726.6|1726.2|1726.6|1726.2|1726.8|1726.2|1726.6|1726|256
1624878220000|2021-06-28 11:03:40|||||||||80
1624878250000|2021-06-28 11:04:10|1726.8|1726.4|1727.2|1727|1727.2|1727|1726.6|1726.4|12062
1624878260000|2021-06-28 11:04:20||1726.8||1727||1727||1726.8|0
1624878270000|2021-06-28 11:04:30|1727|1726.8|1727.2|1727|1727.2|1727|1727|1726.8|58
1624878280000|2021-06-28 11:04:40|1727|1726.8|1727.2|1727|1727.2|1727|1727|1726.8|411
1624878290000|2021-06-28 11:04:50|||||||||59
1624878300000|2021-06-28 11:05:00|1727.4|1726.8|1727.2|1726.8|1727.4|1727|1727.2|1726.8|1277
1624878310000|2021-06-28 11:05:10|1727|1726.6|1726.6|1726.4|1727|1726.6|1726.6|1726.2|4000
1624878350000|2021-06-28 11:05:50|1726.8|1726.6|1727.2|1727|1727.2|1727|1726.6|1726.4|6103
1624878360000|2021-06-28 11:06:00|1727.4|1727.2|1727.4|1727|1727.6|1727.2|1727.2|1727|2868
1624878370000|2021-06-28 11:06:10|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727|3062
1624878380000|2021-06-28 11:06:20|1727.8|1727.4|1727.4|1727|1727.8|1727.4|1727.4|1727|1883
1624878390000|2021-06-28 11:06:30|1727.2|1726.8|1726.6|1726.4|1727.2|1726.8|1726.2|1726|8407
1624878400000|2021-06-28 11:06:40|1726.8|1726.2|1726.6|1726.2|1726.8|1726.2|1726.4|1726.2|405
1624878410000|2021-06-28 11:06:50|1726.8|1726.4|1726.8|1726.4|1727.2|1727|1726.6|1726.4|1740
1624878420000|2021-06-28 11:07:00|1727|1726.6|1727|1726.8|1727.4|1727|1727|1726.4|24878
1624878430000|2021-06-28 11:07:10|1726.8|1726.6|1727.2|1726.8|1727.2|1726.8|1726.8|1726.4|1339
1624878450000|2021-06-28 11:07:30|1727.4|1727|1727|1726.6|1727.4|1727|1727|1726.6|25
1624878470000|2021-06-28 11:07:50|1726.8||1726.8||1726.8||1726.8||0
1624878480000|2021-06-28 11:08:00|1727||1727||1727||1727||536
1624878490000|2021-06-28 11:08:10|1727.2|1726.8|1727.4|1727|1727.4|1727|1727.2|1726.8|203
1624878500000|2021-06-28 11:08:20|1727.6|1727.2|1727.6|1727.4|1727.6|1727.4|1727.6|1727.2|0
1624878510000|2021-06-28 11:08:30|1727.8|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.6|871
1624878530000|2021-06-28 11:08:50|1727.8|1727.4|1728|1727.6|1728|1727.6|1727.4|1727.2|6310
1624878540000|2021-06-28 11:09:00|1727.8|1727.4|1728|1727.4|1728|1727.6|1727.6|1727.4|1200
1624878550000|2021-06-28 11:09:10|1727.8|1727.6|1727.8|1727.4|1727.8|1727.6|1727.8|1727.4|0
1624878560000|2021-06-28 11:09:20|1727.6||1727.8||1727.8||1727.6||0
1624878570000|2021-06-28 11:09:30|1727.6|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|246
1624878580000|2021-06-28 11:09:40|1727.2|1726.8|1727|1726.4|1727.2|1726.8|1727|1726.4|1000
1624878600000|2021-06-28 11:10:00|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.8|1726.4|482
1624878610000|2021-06-28 11:10:10|1726.6|1726.4|1726.6|1726.2|1726.6|1726.4|1726.6|1726.2|203
1624878620000|2021-06-28 11:10:20||1726.4||1726.2||1726.4||1726.2|0
1624878630000|2021-06-28 11:10:30||1726.4||1726.4||1726.4||1726.4|0
1624878640000|2021-06-28 11:10:40|1726.4|1726.2|1726.2|1725.8|1726.4|1726.4|1726|1725.8|1167
1624878650000|2021-06-28 11:10:50||1726||1726||1726||1726|797
1624878660000|2021-06-28 11:11:00|1726|1725.8|1726.2|1726|1726.2|1726|1726|1725.8|203
1624878670000|2021-06-28 11:11:10|1725.6|1725.4|1726|1725.6|1726|1725.8|1725.6|1725.4|25000
1624878680000|2021-06-28 11:11:20|1725.8||1726||1726||1725.8||620
1624878690000|2021-06-28 11:11:30|1725.8|1725.4|1726|1725.6|1726|1725.8|1725.8|1725.4|3343
1624878700000|2021-06-28 11:11:40|1725.8|1725.4|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|203
1624878710000|2021-06-28 11:11:50|1726|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|4622
1624878740000|2021-06-28 11:12:20|1725.8||1726||1726||1725.8||760
1624878750000|2021-06-28 11:12:30|1726.4|1725.8|1726.8|1726.6|1727.2|1726.8|1726.2|1725.8|11718
1624878760000|2021-06-28 11:12:40|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|610
1624878770000|2021-06-28 11:12:50|1727.2|1727|1727.4|1727|1727.4|1727.2|1727.2|1727|841
1624878780000|2021-06-28 11:13:00|1727.6||1727.4||1727.6||1727.4||150
1624878790000|2021-06-28 11:13:10|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.6|1727.2|1584
1624878810000|2021-06-28 11:13:30|1727.4|1727|1727.2|1727|1727.4|1727|1727.2|1727|1293
1624878820000|2021-06-28 11:13:40|1727|1726.8|1726.8|1726.6|1727|1726.8|1726.8|1726.6|772
1624878830000|2021-06-28 11:13:50|1727|1726.8|1727|1726.6|1727.2|1726.8|1727|1726.6|723
1624878840000|2021-06-28 11:14:00|1727.2|1726.8|1726.8|1726.6|1727.2|1727|1726.8|1726.6|815
1624878850000|2021-06-28 11:14:10|1727||1726.8||1727||1726.8||0
1624878860000|2021-06-28 11:14:20|1726.6|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.2|2203
1624878880000|2021-06-28 11:14:40|1726.6|1726.6|1726.6|1726.4|1726.6|1726.6|1726.6|1726.4|1767
1624878890000|2021-06-28 11:14:50|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|1682
1624878900000|2021-06-28 11:15:00|1727|1726.8|1726.8|1726.6|1727.2|1727|1726.8|1726.6|2869
1624878910000|2021-06-28 11:15:10|1726.6|1726.4|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|617
1624878920000|2021-06-28 11:15:20|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|11308
1624878930000|2021-06-28 11:15:30|1726.8|1726.4|1727.2|1726.8|1727.2|1726.8|1726.8|1726.4|65
1624878950000|2021-06-28 11:15:50|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.4|2622
1624878960000|2021-06-28 11:16:00|1727|1726.6|1727|1726.6|1727|1726.8|1727|1726.6|1613
1624878970000|2021-06-28 11:16:10|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|1726.4|1726.2|3093
1624878980000|2021-06-28 11:16:20|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.6|1726.2|944
1624878990000|2021-06-28 11:16:30|1727|1726.6|1727|1726.8|1727|1726.8|1726.6|1726.2|681
1624879000000|2021-06-28 11:16:40|1727.2|1726.6|1727.2|1726.8|1727.2|1727|1727.2|1726.6|539
1624879010000|2021-06-28 11:16:50|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.4|378
1624879020000|2021-06-28 11:17:00|1726.6|1726.6|1727.2|1727|1727.4|1727.2|1726.6|1726.6|13011
1624879030000|2021-06-28 11:17:10|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1726.8|304
1624879040000|2021-06-28 11:17:20||1726.8||1726.8||1726.8||1726.8|0
1624879050000|2021-06-28 11:17:30|1727|1726.6|1727|1726.8|1727|1726.8|1726.8|1726.4|2200
1624879060000|2021-06-28 11:17:40|1727.2|1727|1727.8|1727.4|1727.8|1727.6|1727.2|1727|2947
1624879070000|2021-06-28 11:17:50|1728.2|1727.6|1728.2|1728|1728.4|1728|1728|1727.6|2577
1624879080000|2021-06-28 11:18:00|1728.4|1728.2|1728.6|1728.4|1729|1728.6|1728.4|1728.2|2462
1624879090000|2021-06-28 11:18:10|1728.8|1728.6|1729|1728.6|1729|1728.8|1728.8|1728.4|3569
1624879100000|2021-06-28 11:18:20|1728.8||1729||1729||1728.8||0
1624879110000|2021-06-28 11:18:30|1728.8||1728.8||1728.8||1728.8||0
1624879120000|2021-06-28 11:18:40|1729|1728.8|1729.4|1729|1729.4|1729|1729|1728.8|0
1624879130000|2021-06-28 11:18:50|1729.2|1729.2|1729.2|1729|1729.2|1729.2|1729.2|1729|725
1624879140000|2021-06-28 11:19:00|1729.4|1729.2|1729.4|1729|1729.6|1729.4|1729.4|1729|7236
1624879150000|2021-06-28 11:19:10|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729.4|1729|800
1624879160000|2021-06-28 11:19:20|1729.2|1729.2|1729.4|1728.8|1729.4|1729.2|1729.2|1728.8|150
1624879170000|2021-06-28 11:19:30|1729.6|1729|1730.2|1730|1730.4|1730|1729.6|1729|13068
1624879180000|2021-06-28 11:19:40|1730.4|1729.8|1730.4|1730|1730.6|1730.2|1730.4|1729.8|202
1624879200000|2021-06-28 11:20:00|1730.6|1730.2|1730.6|1730.4|1730.6|1730.4|1730.6|1730|34
1624879210000|2021-06-28 11:20:10|1730.8|1730.6|1731|1730.6|1731.2|1731|1730.8|1730.6|2108
1624879230000|2021-06-28 11:20:30|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.2|1043
1624879240000|2021-06-28 11:20:40|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730|1729.6|6535
1624879250000|2021-06-28 11:20:50|1730.2|1729.8|1730.2|1729.8|1730.2|1730|1730.2|1729.8|1085
1624879260000|2021-06-28 11:21:00|1730|1729.6|1730|1729.6|1730|1729.6|1730|1729.6|0
1624879290000|2021-06-28 11:21:30|1729.8|1729.4|1729.8|1729.4|1730|1729.6|1729.6|1729.2|2044
1624879300000|2021-06-28 11:21:40|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|2627
1624879310000|2021-06-28 11:21:50|1729.6|1729.2|1729.4|1729.2|1729.8|1729.4|1729.2|1728.8|6508
1624879320000|2021-06-28 11:22:00|1729.6|1729|1729.8|1729.4|1729.8|1729.6|1729.6|1729|3059
1624879330000|2021-06-28 11:22:10|1730|1729.8|1730.4|1730|1730.4|1730.2|1730|1729.8|2291
1624879340000|2021-06-28 11:22:20|1730.2|1729.8|1730.8|1730.4|1731|1730.4|1730.2|1729.8|532
1624879350000|2021-06-28 11:22:30|1730.6|1730.2|1730.6|1730.2|1730.8|1730.2|1730.6|1730.2|0
1624879360000|2021-06-28 11:22:40|1730.4|1730|1730.4|1730|1730.4|1730|1730.2|1729.8|2406
1624879370000|2021-06-28 11:22:50|1730.2||1730.2||1730.2||1730.2||0
1624879380000|2021-06-28 11:23:00|1730|1729.8|1730.4|1730|1730.6|1730.2|1730|1729.8|2181
1624879390000|2021-06-28 11:23:10|1730.2|1729.8|1730.2|1730|1730.2|1730|1730|1729.6|4852
1624879400000|2021-06-28 11:23:20|1730.4|1729.8|1730|1729.6|1730.4|1729.8|1729.8|1729.6|1998
1624879410000|2021-06-28 11:23:30|1730.2|1729.4|1730.6|1730.4|1730.6|1730.4|1730.2|1729.4|893
1624879420000|2021-06-28 11:23:40|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.4|824
1624879430000|2021-06-28 11:23:50|1730.8|1730.4|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|747
1624879440000|2021-06-28 11:24:00|1730.8|1730.4|1733.8|1733.4|1734.4|1733.8|1730.8|1730.4|59987
1624879450000|2021-06-28 11:24:10|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733.4|1733|2754
1624879460000|2021-06-28 11:24:20|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1732.8|1732.4|3889
1624879470000|2021-06-28 11:24:30|1732.8|1732.8|1733|1732.6|1733.2|1733|1732.8|1732.4|4675
1624879480000|2021-06-28 11:24:40|1733.2|1732.8|1733.4|1733|1733.4|1733|1733.2|1732.8|830
1624879490000|2021-06-28 11:24:50|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.4|1733.2|1462
1624879500000|2021-06-28 11:25:00|1733.4|1733.4|1733.2|1732.8|1733.4|1733.4|1733.2|1732.8|2792
1624879510000|2021-06-28 11:25:10|1733|1733|1732.8|1732.4|1733|1733|1732.8|1732.4|426
1624879520000|2021-06-28 11:25:20|1733|1732.6|1732.8|1732.6|1733|1732.6|1732.8|1732.4|0
1624879530000|2021-06-28 11:25:30|1732.6|1732.4|1732.6|1732.2|1732.6|1732.4|1732.6|1732.2|400
1624879540000|2021-06-28 11:25:40|1732.4|1732|1732.4|1732|1732.4|1732.2|1732.4|1732|0
1624879550000|2021-06-28 11:25:50|1732.2|1732.2|1732.2|1731.8|1732.2|1732.2|1732.2|1731.8|0
1624879560000|2021-06-28 11:26:00||1731.6||1731.6||1731.6||1731.6|0
1624879570000|2021-06-28 11:26:10|1732|1731.8|1732.2|1731.8|1732.2|1732|1732|1731.6|1309
1624879580000|2021-06-28 11:26:20|1732.4|1732|1732.4|1732|1732.4|1732.2|1732.2|1732|4925
1624879590000|2021-06-28 11:26:30|1732.2|1731.8|1732.4|1732|1732.4|1732|1731.8|1731.6|4444
1624879600000|2021-06-28 11:26:40|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|572
1624879620000|2021-06-28 11:27:00|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.4|1732|2476
1624879630000|2021-06-28 11:27:10|1733|1732.6|1733.2|1732.8|1733.2|1732.8|1733|1732.6|0
1624879640000|2021-06-28 11:27:20|1733.4|1733|1733.6|1733|1733.6|1733.2|1733.4|1733|1733
1624879650000|2021-06-28 11:27:30|1733.8|1733.2|1733.8|1733.4|1733.8|1733.4|1733.8|1733.2|469
1624879660000|2021-06-28 11:27:40|1733.6|1733.2|1733.8|1733.4|1733.8|1733.4|1733.6|1733.2|3333
1624879670000|2021-06-28 11:27:50|1734|1733.6|1734|1733.8|1734|1733.8|1734|1733.6|0
1624879680000|2021-06-28 11:28:00|1733.8|1733.6|1734.2|1734|1734.2|1734|1733.8|1733.4|6864
1624879690000|2021-06-28 11:28:10|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1734|1733.6|1240
1624879700000|2021-06-28 11:28:20|1734|1733.6|1734.2|1733.8|1734.2|1733.8|1733.8|1733.6|1208
1624879710000|2021-06-28 11:28:30|1734|1733.6|1734.2|1734|1734.2|1734|1734|1733.6|8421
1624879720000|2021-06-28 11:28:40|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1734|1733.4|4328
1624879730000|2021-06-28 11:28:50|1734.4|1734|1734.8|1734.4|1735|1734.6|1734.4|1734|2422
1624879740000|2021-06-28 11:29:00|1734.6|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734.2|1230
1624879750000|2021-06-28 11:29:10|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.2|1920
1624879760000|2021-06-28 11:29:20|1734.6|1734.2|1734.2|1733.8|1734.6|1734.2|1734|1733.6|1055
1624879790000|2021-06-28 11:29:50|||||||||35
1624879800000|2021-06-28 11:30:00|1734|1734|1734.2|1733.8|1734.2|1734|1734|1733.6|1780
1624879810000|2021-06-28 11:30:10||1734||1734||1734||1734|0
1624879820000|2021-06-28 11:30:20|1734.4|1733.8|1734.4|1733.8|1734.4|1734|1734.2|1733.8|0
1624879840000|2021-06-28 11:30:40|1734.2|1733.6|1734|1733.6|1734.2|1733.6|1734|1733.4|1554
1624879850000|2021-06-28 11:30:50|1734.2|1733.8|1734.4|1733.8|1734.4|1734|1734.2|1733.6|1917
1624879860000|2021-06-28 11:31:00|1734.2|1733.6|1733.6|1733.2|1734.2|1733.6|1733.6|1733.2|964
1624879870000|2021-06-28 11:31:10|1733.4|1733|1733.4|1733|1733.4|1733.2|1733|1732.8|4485
1624879880000|2021-06-28 11:31:20|1733.2|1732.8|1733.4|1733|1733.4|1733|1733.2|1732.8|1359
1624879910000|2021-06-28 11:31:50|1733.6|1733.2|1733.6|1733.4|1734|1733.4|1733.6|1733.2|202
1624879920000|2021-06-28 11:32:00|1733.8|1733.6|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|845
1624879930000|2021-06-28 11:32:10|1733.6|1733.6|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|597
1624879940000|2021-06-28 11:32:20|1734|1733.8|1734|1733.6|1734.2|1734|1733.8|1733.6|1394
1624879950000|2021-06-28 11:32:30|1734.2|1733.8|1734.2|1734|1734.2|1734|1734.2|1733.8|0
1624879960000|2021-06-28 11:32:40|1734.4|1734.2|1735.4|1734.8|1735.4|1735|1734.4|1734.2|693
1624879970000|2021-06-28 11:32:50|1735.6|1735|1735.6|1735.2|1735.6|1735.2|1735.6|1735|0
1624879980000|2021-06-28 11:33:00|1735.8|1735|1735.8|1735.4|1735.8|1735.6|1735.6|1735|7773
1624879990000|2021-06-28 11:33:10|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|998
1624880010000|2021-06-28 11:33:30|1736|1735.6|1736|1735.6|1736|1735.8|1735.8|1735.4|1061
1624880020000|2021-06-28 11:33:40|1736.2|1735.8|1736.4|1736|1736.6|1736|1736.2|1735.8|994
1624880030000|2021-06-28 11:33:50|1736.6|1736.2|1737|1736.6|1737|1736.6|1736.6|1736.2|0
1624880040000|2021-06-28 11:34:00|1737.2|1736.8|1737.6|1737.2|1737.6|1737.2|1737.2|1736.8|4474
1624880050000|2021-06-28 11:34:10|1737.8|1737.4|1739|1738.6|1739.2|1739|1737.8|1737.4|45341
1624880060000|2021-06-28 11:34:20|1738.8|1738.8|1739|1738.4|1739|1738.8|1738.8|1738.4|3249
1624880070000|2021-06-28 11:34:30|1738.6|1738.6|1738.6|1738.2|1739|1738.6|1738.6|1738.2|3680
1624880080000|2021-06-28 11:34:40|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.4|1738.2|1956
1624880090000|2021-06-28 11:34:50|1738.4|1738|1739.2|1738.8|1739.2|1738.8|1738.4|1738|10101
1624880100000|2021-06-28 11:35:00|1739|1738.6|1739.2|1738.8|1739.6|1739.2|1739|1738.6|6865
1624880110000|2021-06-28 11:35:10|1739.4|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|6252
1624880120000|2021-06-28 11:35:20|1739.4|1739|1739.6|1739|1739.6|1739.2|1739.4|1739|904
1624880130000|2021-06-28 11:35:30|1739.8|1739.2|1740|1739.6|1740|1739.8|1739.8|1739.2|7916
1624880140000|2021-06-28 11:35:40|1739.8||1740||1740||1739.8||5
1624880150000|2021-06-28 11:35:50|1740.2|1740|1740.8|1740.4|1741|1740.6|1740.2|1740|8548
1624880160000|2021-06-28 11:36:00|1740.6|1740.2|1741.8|1741.4|1741.8|1741.4|1740.6|1740.2|9390
1624880170000|2021-06-28 11:36:10|1741.6|1741|1741.4|1741|1741.8|1741.4|1741.2|1740.8|12942
1624880180000|2021-06-28 11:36:20|1741.6|1741.2|1741.6|1740.8|1741.6|1741.2|1741.6|1740.8|0
1624880190000|2021-06-28 11:36:30|1741.4|1740.6|1741|1740.6|1741.4|1740.6|1740.8|1740.4|1230
1624880220000|2021-06-28 11:37:00|1740.8||1741||1741||1740.8||1000
1624880230000|2021-06-28 11:37:10|1740.8|1740.4|1741|1740.6|1741|1740.6|1740.8|1740.2|1593
1624880240000|2021-06-28 11:37:20|1740.8|1740.4|1741.6|1741.4|1741.6|1741.4|1740.8|1740.4|4534
1624880250000|2021-06-28 11:37:30|1741.8|1741.2|1741.8|1741.4|1741.8|1741.6|1741.6|1741.2|1995
1624880260000|2021-06-28 11:37:40|1741.6|1741.2|1741.6|1741.2|1741.6|1741.2|1741.6|1741.2|93
1624880270000|2021-06-28 11:37:50|1741.8|1741.4|1742|1741.6|1742|1741.6|1741.8|1741.4|4300
1624880280000|2021-06-28 11:38:00|1741.8|1741.8|1742.8|1742.2|1743|1742.2|1741.8|1741.2|8542
1624880290000|2021-06-28 11:38:10|1743|1742.4|1743.2|1742.8|1743.4|1742.8|1742.4|1742.2|4591
1624880300000|2021-06-28 11:38:20|1743|1742.6|1742.8|1742.2|1743.4|1743|1742.4|1741.8|4963
1624880310000|2021-06-28 11:38:30|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742|169
1624880320000|2021-06-28 11:38:40|1742.2|1742|1742.4|1742.2|1742.6|1742.2|1742.2|1741.8|2947
1624880330000|2021-06-28 11:38:50|1742.6|1742.4|1742.8|1742.4|1743.2|1742.8|1742.6|1742.2|2865
1624880340000|2021-06-28 11:39:00|1743|1742.6|1742.6|1742.2|1743|1742.6|1742.4|1742|13340
1624880350000|2021-06-28 11:39:10|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.2|1741.8|7814
1624880360000|2021-06-28 11:39:20|1742.4|1742.4|1743|1742.6|1743.2|1743|1742.4|1742.2|6474
1624880370000|2021-06-28 11:39:30|1743.2|1742.8|1743.4|1743|1743.4|1743|1743|1742.8|300
1624880380000|2021-06-28 11:39:40|1743.2|1742.6|1743.4|1743.2|1743.4|1743.2|1743.2|1742.6|1067
1624880390000|2021-06-28 11:39:50|1743.6||1743.6||1743.6||1743.6||0
1624880400000|2021-06-28 11:40:00|1743.8|1743.4|1744|1743.4|1744|1743.8|1743.8|1743.4|3002
1624880410000|2021-06-28 11:40:10|1743.8|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|827
1624880420000|2021-06-28 11:40:20|1744|1743.6|1744|1743.4|1744|1743.8|1743.8|1743.4|1508
1624880430000|2021-06-28 11:40:30|1743.8|1743.6|1743|1742.6|1743.8|1743.8|1743|1742.6|785
1624880440000|2021-06-28 11:40:40|1742.8|1742.4|1743.4|1743|1743.4|1743|1742.6|1742.4|3850
1624880450000|2021-06-28 11:40:50|1743.2|1743.2|1743.2|1742.8|1743.2|1743.2|1743.2|1742.8|660
1624880460000|2021-06-28 11:41:00|1743|1742.6|1743|1742.4|1743|1742.6|1742.8|1742.2|601
1624880470000|2021-06-28 11:41:10|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.4|72
1624880480000|2021-06-28 11:41:20|1743.2|1742.8|1743|1742.6|1743.2|1742.8|1742.8|1742.6|6000
1624880490000|2021-06-28 11:41:30|1742.8|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.4|450
1624880500000|2021-06-28 11:41:40|1742.6|1742.2|1742.8|1742.2|1742.8|1742.2|1742.6|1742.2|992
1624880510000|2021-06-28 11:41:50|1743.4|1742.4|1743|1742.4|1743.4|1742.6|1742.8|1742.4|7152
1624880520000|2021-06-28 11:42:00|1742.8||1742.8||1742.8||1742.6||9
1624880530000|2021-06-28 11:42:10|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1741.8|201
1624880540000|2021-06-28 11:42:20|1742.6|1742|1742.6|1742.2|1742.6|1742.4|1742.2|1741.8|1078
1624880550000|2021-06-28 11:42:30|||||||||124
1624880560000|2021-06-28 11:42:40|1742.4|1742|1742.2|1742|1742.4|1742.2|1742.2|1742|1398
1624880570000|2021-06-28 11:42:50|1742|1741.8|1742|1741.6|1742.2|1741.8|1741.8|1741.6|863
1624880580000|2021-06-28 11:43:00|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|832
1624880600000|2021-06-28 11:43:20|1742.4|1742|1742|1741.6|1742.6|1742.2|1742|1741.6|3532
1624880610000|2021-06-28 11:43:30|1741.8|1741.4|1741.8|1741.2|1741.8|1741.4|1741.6|1741.2|501
1624880620000|2021-06-28 11:43:40||1741.4||1741.4||1741.6||1741.4|0
1624880630000|2021-06-28 11:43:50|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|986
1624880640000|2021-06-28 11:44:00|1741.4|1741.4|1741.4|1741|1742.2|1741.8|1741.2|1740.8|8054
1624880650000|2021-06-28 11:44:10|1741.2|1740.8|1741.2|1740.8|1741.4|1741|1741|1740.8|1439
1624880660000|2021-06-28 11:44:20|1741|1741|1741|1740.8|1741|1741|1741|1740.8|400
1624880670000|2021-06-28 11:44:30|1741.2|1741|1740.8|1740.4|1741.4|1741.2|1740.8|1740.4|4325
1624880680000|2021-06-28 11:44:40|1740.6||1740.6||1740.6||1740.6||0
1624880690000|2021-06-28 11:44:50|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.8|1740.4|78
1624880700000|2021-06-28 11:45:00|1740.6|1740.6|1740.6|1740.2|1740.8|1740.6|1740.2|1740|11859
1624880710000|2021-06-28 11:45:10|1740.8|1740.4|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|475
1624880720000|2021-06-28 11:45:20|1740.4||1740.6||1740.6||1740.4||0
1624880730000|2021-06-28 11:45:30||1740.4||1740.4||1740.4||1740.4|100
1624880740000|2021-06-28 11:45:40|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.8|1740.6|10056
1624880750000|2021-06-28 11:45:50|1740.8||1740.8||1741||1740.8||0
1624880760000|2021-06-28 11:46:00|1740.6|1740.4|1740|1739.6|1740.8|1740.4|1739.8|1739.4|22966
1624880780000|2021-06-28 11:46:20|1739.8|1739.4|1739.8|1739.6|1739.8|1739.6|1739.8|1739.4|0
1624880790000|2021-06-28 11:46:30|1740|1739.8|1740.4|1740|1740.4|1740|1740|1739.6|3770
1624880810000|2021-06-28 11:46:50|1740.6|1740.2|1740.8|1740.2|1741|1740.6|1740.6|1740.2|7654
1624880820000|2021-06-28 11:47:00||1740||1740.2||1740.2||1740|0
1624880830000|2021-06-28 11:47:10|1740.6|1740|1740.4|1740|1740.6|1740.2|1740.4|1740|0
1624880840000|2021-06-28 11:47:20|1740.6|1740.2|1740.8|1740.4|1741|1740.4|1740.6|1740.2|3521
1624880850000|2021-06-28 11:47:30|1741.2|1740.6|1741.6|1741.2|1741.6|1741.2|1741.2|1740.6|4100
1624880870000|2021-06-28 11:47:50||1741.4||1741.4||1741.4||1741.4|0
1624880880000|2021-06-28 11:48:00|1741.8||1741.8||1741.8||1741.8||621
1624880890000|2021-06-28 11:48:10|1741.6|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|411
1624880900000|2021-06-28 11:48:20|1741.6|1741.2|1741.8|1741.4|1741.8|1741.4|1741.6|1741|3962
1624880920000|2021-06-28 11:48:40|1742.2|1741.6|1742.2|1741.8|1742.4|1742.2|1742.2|1741.6|6972
1624880930000|2021-06-28 11:48:50|1742|1741.6|1742|1741.6|1742|1741.6|1742|1741.6|3000
1624880940000|2021-06-28 11:49:00|1742.2|1741.8|1742.6|1742.2|1742.6|1742.2|1742.2|1741.8|1899
1624880950000|2021-06-28 11:49:10|1743|1742.4|1742.4|1742|1743|1742.6|1742.4|1742|4010
1624880960000|2021-06-28 11:49:20|1742.6|1742.2|1742.6|1742|1742.6|1742.2|1742.6|1742|0
1624880970000|2021-06-28 11:49:30||1742.2||1742||1742.2||1742|0
1624880980000|2021-06-28 11:49:40||1742.2||1742.2||1742.2||1742.2|0
1624880990000|2021-06-28 11:49:50|1742.8|1742.4|1743|1742.6|1743|1742.6|1742.8|1742.4|1256
1624881010000|2021-06-28 11:50:10|1742.8||1742.8||1742.8||1742.8||0
1624881020000|2021-06-28 11:50:20|1743||1743||1743||1743||0
1624881030000|2021-06-28 11:50:30|1742.8|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|1899
1624881040000|2021-06-28 11:50:40|1742.8||1742.8||1742.8||1742.8||250
1624881050000|2021-06-28 11:50:50|1743|1742.8|1742.4|1742|1743|1742.8|1742.4|1742|1065
1624881070000|2021-06-28 11:51:10|1742.2||1742.2||1742.2||1742.2||0
1624881090000|2021-06-28 11:51:30|||||||||925
1624881100000|2021-06-28 11:51:40|1742.4|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|1563
1624881110000|2021-06-28 11:51:50|1742.2|1742|1742.4|1742|1742.4|1742|1742.2|1742|85
1624881120000|2021-06-28 11:52:00|1742.2|1741.8|1741.2|1740.8|1742.2|1741.8|1741.2|1740.8|4127
1624881130000|2021-06-28 11:52:10|1741|1740.6|1740.8|1740.4|1741|1740.6|1740.8|1740.4|0
1624881140000|2021-06-28 11:52:20|1741|1740.6|1741.4|1741.2|1741.6|1741.4|1741|1740.4|2877
1624881150000|2021-06-28 11:52:30|1741.2|1741|1741.2|1740.8|1741.2|1741|1741.2|1740.8|1718
1624881160000|2021-06-28 11:52:40|1741||1741||1741||1741||0
1624881170000|2021-06-28 11:52:50|||||||||100
1624881180000|2021-06-28 11:53:00|1741.4|1741|1742.8|1742.4|1742.8|1742.4|1741.4|1741|13589
1624881190000|2021-06-28 11:53:10|1742.6|1742.2|1743|1742.6|1743|1742.6|1742.2|1741.8|14187
1624881200000|2021-06-28 11:53:20|1743.4|1742.8|1743.8|1743.2|1744|1743.6|1743.2|1742.8|11361
1624881210000|2021-06-28 11:53:30|1743.6|1743.4|1743.2|1742.6|1743.6|1743.4|1743.2|1742.6|1147
1624881220000|2021-06-28 11:53:40|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1742.8|1742.6|4890
1624881230000|2021-06-28 11:53:50|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.6|1742.2|603
1624881240000|2021-06-28 11:54:00|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|1000
1624881250000|2021-06-28 11:54:10|1742.2|1742|1742.2|1741.8|1742.4|1742|1742|1741.6|3770
1624881260000|2021-06-28 11:54:20||1742||1742||1742||1742|0
1624881270000|2021-06-28 11:54:30||1741.8||1741.8||1741.8||1741.8|201
1624881280000|2021-06-28 11:54:40|1742|1741.6|1742|1741.6|1742.2|1742|1741.8|1741.4|201
1624881300000|2021-06-28 11:55:00|1742.2|1741.8|1742|1741.6|1742.2|1742|1742|1741.6|2315
1624881320000|2021-06-28 11:55:20|||||||||660
1624881330000|2021-06-28 11:55:30|1742.2|1741.8|1741.8|1741.4|1742.2|1742|1741.8|1741.4|1228
1624881340000|2021-06-28 11:55:40|1741.6|1741.2|1741.2|1740.8|1741.6|1741.2|1741.2|1740.8|3041
1624881350000|2021-06-28 11:55:50|1741|1740.6|1740.8|1740.4|1741|1740.6|1740.6|1740.4|534
1624881370000|2021-06-28 11:56:10|1740.6|1740.6|1740.6|1740.4|1741.2|1740.8|1740.6|1740.2|8371
1624881380000|2021-06-28 11:56:20|1740.4|1740.2|1740.4|1740|1740.8|1740.4|1740.4|1740|3242
1624881390000|2021-06-28 11:56:30|1740.2|1740.2|1740.2|1740|1740.2|1740.2|1740.2|1740|898
1624881400000|2021-06-28 11:56:40|1740.4||1740.4||1740.4||1740.4||0
1624881410000|2021-06-28 11:56:50|1740.2|1739.8|1740|1739.6|1740.2|1740|1739.8|1739.4|2120
1624881420000|2021-06-28 11:57:00|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|590
1624881430000|2021-06-28 11:57:10|1739.6|1739.2|1739.2|1739|1739.6|1739.2|1739.2|1739|2668
1624881440000|2021-06-28 11:57:20||1738.8||1739||1739||1738.8|0
1624881450000|2021-06-28 11:57:30|1739|1738.8|1739.2|1739|1739.4|1739.2|1739|1738.8|3873
1624881460000|2021-06-28 11:57:40|1739|1738.8|1739.2|1738.8|1739.2|1739|1739|1738.8|5776
1624881470000|2021-06-28 11:57:50|1739.4|1739|1739.8|1739.2|1739.8|1739.6|1739.4|1739|11452
1624881480000|2021-06-28 11:58:00|1739.6|1739|1739.4|1739|1739.6|1739|1739.4|1739|414
1624881490000|2021-06-28 11:58:10|1739.6|1738.8|1739.6|1739.2|1739.6|1739.4|1739.6|1738.8|766
1624881500000|2021-06-28 11:58:20|1739.4|1739|1738.8|1738.4|1739.4|1739|1738.8|1738.4|6211
1624881510000|2021-06-28 11:58:30||1738.6||1738.6||1738.6||1738.4|0
1624881520000|2021-06-28 11:58:40|1739|1738.8|1738.8|1738.6|1739|1738.8|1738.8|1738.6|2000
1624881530000|2021-06-28 11:58:50|1739|1738.4|1738.8|1738.4|1739|1738.8|1738.8|1738.4|1814
1624881540000|2021-06-28 11:59:00|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.6|2602
1624881550000|2021-06-28 11:59:10|1739.4|1739|1739.8|1739.4|1739.8|1739.4|1739.2|1738.8|5149
1624881560000|2021-06-28 11:59:20||1739.6||1739.4||1739.6||1739.4|0
1624881570000|2021-06-28 11:59:30|1739.6|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739.2|416
1624881580000|2021-06-28 11:59:40|1739.6|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|174
1624881590000|2021-06-28 11:59:50|1740|1739.6|1740|1739.6|1740.2|1739.8|1739.8|1739.6|7480
1624881600000|2021-06-28 12:00:00|1740.2|1739.8|1739.4|1739|1740.2|1739.8|1739.4|1739|3003
1624881610000|2021-06-28 12:00:10||1739.2||1739||1739.2||1739|0
1624881620000|2021-06-28 12:00:20|1739.6|1739.2|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|1584
1624881630000|2021-06-28 12:00:30||1739.4||1739.4||1739.4||1739.4|0
1624881640000|2021-06-28 12:00:40|1739.4|1739.2|1739.2|1739|1739.4|1739.2|1738.8|1738.6|1106
1624881650000|2021-06-28 12:00:50||1738.8||1738.8||1739||1738.8|0
1624881660000|2021-06-28 12:01:00|1739|1738.6|1739|1738.6|1739|1738.6|1739|1738.6|0
1624881670000|2021-06-28 12:01:10||1738.8||1738.6||1738.8||1738.6|0
1624881680000|2021-06-28 12:01:20|1739.2|1738.8|1739.2|1738.8|1739.2|1739|1739.2|1738.8|1231
1624881690000|2021-06-28 12:01:30|1739|1738.6|1739|1738.6|1739|1738.6|1739|1738.4|0
1624881710000|2021-06-28 12:01:50|1738.8|1738.4|1738.4|1738|1738.8|1738.4|1738.4|1738|842
1624881720000|2021-06-28 12:02:00||1738.2||1738||1738.2||1738|0
1624881730000|2021-06-28 12:02:10|1738.2|1737.8|1738.2|1737.8|1738.2|1738|1738.2|1737.8|0
1624881740000|2021-06-28 12:02:20|1738|1737.6|1738|1737.6|1738|1737.6|1738|1737.6|1697
1624881750000|2021-06-28 12:02:30|1737.6|1737.4|1737.4|1737|1737.6|1737.4|1737.4|1737|2656
1624881760000|2021-06-28 12:02:40|1737.2|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|0
1624881770000|2021-06-28 12:02:50|1736.8|1736.4|1736.2|1735.6|1736.8|1736.6|1736.2|1735.6|6604
1624881780000|2021-06-28 12:03:00|1736|1735.4|1735.6|1735.4|1736|1735.4|1735.6|1735.4|0
1624881790000|2021-06-28 12:03:10|1735.4|1735.2|1735.4|1735|1735.6|1735.2|1735.4|1735|202
1624881800000|2021-06-28 12:03:20|1735|1735.2|1735.2|1735|1735.2|1735.2|1735|1734.8|25878
1624881810000|2021-06-28 12:03:30|1735|1734.8|1734.6|1734.2|1735|1734.8|1734.2|1734|5479
1624881820000|2021-06-28 12:03:40|1734.8|1734.4|1734|1733.6|1735|1734.6|1733.2|1733|38505
1624881830000|2021-06-28 12:03:50|1733.8|1733.8|1734.4|1733.8|1734.4|1734.2|1733.8|1733.6|6475
1624881840000|2021-06-28 12:04:00|1734.2||1734.2||1734.4||1734.2||0
1624881850000|2021-06-28 12:04:10|1734|1734|1734.6|1734.4|1734.8|1734.4|1734|1733.8|20597
1624881860000|2021-06-28 12:04:20||1734.2||1734.2||1734.4||1734.2|0
1624881870000|2021-06-28 12:04:30||1734.4||1734.4||1734.4||1734.2|0
1624881880000|2021-06-28 12:04:40||1734.2||1734.4||1734.4||1734.2|0
1624881890000|2021-06-28 12:04:50|1735|1734.8|1734.2|1733.8|1735|1734.8|1734.2|1733.8|3727
1624881900000|2021-06-28 12:05:00|1734.4|1734|1734.8|1734.4|1735|1734.6|1734.4|1734|1477
1624881910000|2021-06-28 12:05:10|1734.6|1734.2|1734.6|1734.4|1734.8|1734.4|1734.6|1734.2|1095
1624881920000|2021-06-28 12:05:20|1734.8||1734.8||1734.8||1734.8||0
1624881940000|2021-06-28 12:05:40|1734.6||1734.6||1734.6||1734.6||0
1624881950000|2021-06-28 12:05:50|1734.8||1734.6||1734.8||1734.6||0
1624881960000|2021-06-28 12:06:00|1734.4|1734.2|1734.2|1733.8|1734.4|1734.2|1734.2|1733.6|6904
1624881970000|2021-06-28 12:06:10|1734|1734|1734|1733.8|1734|1734|1734|1733.8|2953
1624881990000|2021-06-28 12:06:30|1734.2|1734|1734.2|1734|1734.2|1734|1734.2|1734|500
1624882000000|2021-06-28 12:06:40|1734|1733.8|1734|1733.8|1734|1733.8|1734|1733.8|202
1624882010000|2021-06-28 12:06:50|1733.8|1733.6|1733.2|1732.8|1733.8|1733.6|1733|1732.8|3715
1624882040000|2021-06-28 12:07:20|1733||1733.2||1733.2||1733||0
1624882050000|2021-06-28 12:07:30|1733.4|1733|1733.4|1733.2|1733.4|1733.2|1733.4|1733|3967
1624882060000|2021-06-28 12:07:40|1733.2|1733|1733.8|1733.6|1734.4|1733.8|1733.2|1732.8|36034
1624882070000|2021-06-28 12:07:50|1733.6|1733.4|1733.8|1733.6|1734.2|1734|1733.6|1733.2|34349
1624882080000|2021-06-28 12:08:00|1733.6|1733.4|1733.8|1733.2|1734|1733.4|1733.4|1733.2|1255
1624882090000|2021-06-28 12:08:10|1733.4|1733.4|1733|1732.8|1733.6|1733.4|1733|1732.6|15691
1624882100000|2021-06-28 12:08:20|1733.2|1732.6|1733|1732.8|1733.2|1732.8|1733|1732.6|2378
1624882110000|2021-06-28 12:08:30|1732.8|1732.6|1733.2|1733|1733.4|1733.2|1732.6|1732.2|6256
1624882120000|2021-06-28 12:08:40|1733|1732.8|1732.8|1732.6|1733.2|1733|1732.8|1732.4|1740
1624882130000|2021-06-28 12:08:50|1732.6|1732.4|1732.8|1732.6|1732.8|1732.6|1732.6|1732.4|725
1624882140000|2021-06-28 12:09:00|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732.2|2258
1624882150000|2021-06-28 12:09:10|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.2|853
1624882160000|2021-06-28 12:09:20||1732.4||1732.2||1732.4||1732.2|0
1624882170000|2021-06-28 12:09:30|1732.6|1732.4|1732.6|1732.2|1732.6|1732.4|1732.6|1732.2|0
1624882190000|2021-06-28 12:09:50|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|393
1624882200000|2021-06-28 12:10:00|1732.6|1732.4|1732|1731.6|1732.8|1732.4|1731.8|1731.6|10815
1624882210000|2021-06-28 12:10:10|1732.2|1731.8|1732|1731.8|1732.2|1731.8|1731.4|1731.2|18936
1624882220000|2021-06-28 12:10:20|1732.6|1732|1733|1732.6|1733.2|1732.6|1732|1731.8|24697
1624882230000|2021-06-28 12:10:30|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.4|1732.2|4726
1624882240000|2021-06-28 12:10:40||1732.4||1732.2||1732.4||1732.2|0
1624882250000|2021-06-28 12:10:50||1732.4||1732.2||1732.4||1732.2|0
1624882260000|2021-06-28 12:11:00|1732.4|1732|1732.2|1731.8|1732.4|1732|1732|1731.8|1477
1624882270000|2021-06-28 12:11:10|1732|1732|1732.4|1732.2|1732.6|1732.2|1732|1732|4327
1624882280000|2021-06-28 12:11:20|||||||||9
1624882290000|2021-06-28 12:11:30|1732.6|1732.4|1732.8|1732.6|1733.2|1732.8|1732.6|1732.4|6719
1624882300000|2021-06-28 12:11:40|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|1447
1624882310000|2021-06-28 12:11:50|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.4|1732|862
1624882320000|2021-06-28 12:12:00|1732.6|1732.2|1732.6|1732.4|1732.6|1732.4|1732.6|1732.2|203
1624882330000|2021-06-28 12:12:10|1732.8|1732.6|1732.4|1732.2|1732.8|1732.6|1732.4|1732.2|2161
1624882340000|2021-06-28 12:12:20|1732.6|1732.4|1732.2|1731.8|1732.6|1732.4|1732|1731.6|8409
1624882350000|2021-06-28 12:12:30|1732.4|1732|1732.4|1732|1733|1732.6|1732.4|1732|7140
1624882360000|2021-06-28 12:12:40|1732.2|1732.2|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|2709
1624882370000|2021-06-28 12:12:50|1732.4|1732.4|1732|1731.6|1732.4|1732.4|1731.8|1731.6|1746
1624882380000|2021-06-28 12:13:00|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|0
1624882390000|2021-06-28 12:13:10|1731.6|1731.2|1731.4|1731|1731.6|1731.4|1731.4|1731|250
1624882400000|2021-06-28 12:13:20|1731.6|1731.2|1732.2|1731.8|1732.4|1732|1731.6|1731|6277
1624882410000|2021-06-28 12:13:30|1732|1732|1732.2|1732|1732.2|1732|1732|1732|568
1624882420000|2021-06-28 12:13:40|1732.4|1732.2|1732.2|1731.8|1732.4|1732.2|1732|1731.6|6386
1624882430000|2021-06-28 12:13:50|1732||1732||1732||1732||659
1624882440000|2021-06-28 12:14:00|1732.2|1732|1732|1731.8|1732.2|1732|1731.6|1731.4|3223
1624882450000|2021-06-28 12:14:10||1731.6||1731.8||1731.8||1731.6|179
1624882460000|2021-06-28 12:14:20||1731.6||1731.8||1731.8||1731.6|0
1624882470000|2021-06-28 12:14:30|1731.8|1731.6|1731.6|1731.4|1731.8|1731.6|1731.6|1731.2|223
1624882480000|2021-06-28 12:14:40|1731.4|1731.2|1731.4|1731|1731.8|1731.6|1731.4|1730.8|4266
1624882490000|2021-06-28 12:14:50||1731.2||1731.2||1731.2||1731.2|2000
1624882500000|2021-06-28 12:15:00|1731.6|1731.4|1732|1731.4|1732.2|1731.8|1731.4|1731.4|5367
1624882510000|2021-06-28 12:15:10|1731.8|1731.6|1731.6|1731.4|1731.8|1731.6|1731.6|1731.2|204
1624882520000|2021-06-28 12:15:20|1732|1731.2|1732|1731.6|1732|1731.6|1732|1731.2|1178
1624882530000|2021-06-28 12:15:30||1731.4||1731.6||1731.6||1731.4|0
1624882540000|2021-06-28 12:15:40|1732.2|1731.8|1732.2|1732|1732.2|1732|1732.2|1731.8|1026
1624882550000|2021-06-28 12:15:50|1732|1731.8|1732|1731.6|1732|1731.8|1732|1731.6|2346
1624882560000|2021-06-28 12:16:00|1731.8|1731.4|1731.4|1731|1731.8|1731.4|1731.4|1731|1379
1624882570000|2021-06-28 12:16:10|1731.8|1731.2|1731.8|1731.2|1731.8|1731.6|1731.6|1731.2|3843
1624882590000|2021-06-28 12:16:30|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.6|1731.2|0
1624882610000|2021-06-28 12:16:50|1731.4||1731.4||1731.4||1731.4||1667
1624882620000|2021-06-28 12:17:00|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|488
1624882630000|2021-06-28 12:17:10|1731.4|1730.8|1731.2|1730.8|1731.4|1730.8|1731.2|1730.8|1892
1624882640000|2021-06-28 12:17:20|1731.4|1731.2|1731.2|1731|1731.4|1731.2|1731.2|1730.8|3000
1624882650000|2021-06-28 12:17:30|1731|1730.8|1731|1730.6|1731|1730.8|1731|1730.4|1197
1624882660000|2021-06-28 12:17:40||1730.4||1730.4||1730.4||1730.4|0
1624882670000|2021-06-28 12:17:50||1730.6||1730.6||1730.6||1730.6|0
1624882680000|2021-06-28 12:18:00||1730.8||1730.8||1730.8||1730.8|400
1624882690000|2021-06-28 12:18:10|1730.8|1730.6|1730.8|1730.2|1730.8|1730.6|1730.8|1730.2|203
1624882720000|2021-06-28 12:18:40|1730.6|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|400
1624882730000|2021-06-28 12:18:50|1731|1730.6|1731|1730.6|1731.2|1731|1731|1730.6|3319
1624882740000|2021-06-28 12:19:00|1730.8|1730.4|1730.2|1730|1730.8|1730.4|1730.2|1730|203
1624882750000|2021-06-28 12:19:10|1730.4|1730.2|1730.2|1730|1730.4|1730.2|1730.2|1729.8|45217
1624882780000|2021-06-28 12:19:40|1730.4|1730.2|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|1612
1624882790000|2021-06-28 12:19:50|1730.8|1730.4|1730.8|1730.4|1731|1730.8|1730.8|1730.4|2333
1624882800000|2021-06-28 12:20:00|1731|1730.6|1731.2|1731|1731.8|1731.4|1731|1730.4|7292
1624882810000|2021-06-28 12:20:10|1731|1730.8|1731|1730.8|1731|1730.8|1731|1730.8|303
1624882820000|2021-06-28 12:20:20|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|1900
1624882830000|2021-06-28 12:20:30|1730.8|1730.8|1730.6|1730.4|1730.8|1730.8|1730.6|1730.4|743
1624882840000|2021-06-28 12:20:40|1730.4|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|810
1624882850000|2021-06-28 12:20:50|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|0
1624882860000|2021-06-28 12:21:00|1730.2|1730.2|1730.4|1730.2|1730.4|1730.2|1730.2|1730|1007
1624882870000|2021-06-28 12:21:10|1730.2|1730|1730.4|1730|1730.6|1730.4|1730.2|1730|5295
1624882880000|2021-06-28 12:21:20|1730.2|1729.8|1729.8|1729.4|1730.4|1730|1729.8|1729.4|27437
1624882890000|2021-06-28 12:21:30|1729.6|1729.2|1729.4|1729.2|1729.6|1729.2|1729.4|1729|0
1624882900000|2021-06-28 12:21:40|1729.2|1729|1729.6|1729.2|1729.6|1729.4|1729.2|1729|6736
1624882910000|2021-06-28 12:21:50|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.4|1729|93
1624882920000|2021-06-28 12:22:00|1729.2||1729.2||1729.2||1729.2||617
1624882950000|2021-06-28 12:22:30|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.2|1729|1093
1624882960000|2021-06-28 12:22:40|1729.4|1729|1729|1728.6|1729.4|1729|1729|1728.6|1608
1624882970000|2021-06-28 12:22:50|1728.8|1728.4|1729|1728.8|1729|1728.8|1728.8|1728.4|1002
1624882980000|2021-06-28 12:23:00|1728.8|1728.6|1729.2|1729|1729.2|1729|1728.8|1728.6|1643
1624882990000|2021-06-28 12:23:10|1729.4|1729.2|1729.8|1729.6|1729.8|1729.6|1729.4|1729.2|2268
1624883000000|2021-06-28 12:23:20|1730|1729.8|1730.2|1729.8|1730.2|1730|1730|1729.6|303
1624883010000|2021-06-28 12:23:30|1730|1729.6|1730.2|1729.8|1730.2|1730|1730|1729.6|6328
1624883020000|2021-06-28 12:23:40|1730|1730|1729.8|1729.4|1730|1730|1729.8|1729.4|623
1624883030000|2021-06-28 12:23:50|1729.6|1729.2|1729.2|1728.8|1729.6|1729.2|1729.2|1728.8|436
1624883040000|2021-06-28 12:24:00|1729|1728.6|1728.8|1728.6|1729|1728.8|1728.8|1728.6|1968
1624883050000|2021-06-28 12:24:10|1729|1728.8|1729.4|1729.2|1729.6|1729.4|1729|1728.6|3874
1624883060000|2021-06-28 12:24:20|1729.2|1729|1729|1728.8|1729.2|1729|1729|1728.6|203
1624883070000|2021-06-28 12:24:30|1729.2|1728.6|1729.2|1728.8|1729.4|1729.2|1729.2|1728.6|251
1624883080000|2021-06-28 12:24:40||1729||1728.8||1729||1728.8|540
1624883090000|2021-06-28 12:24:50|1729.4|1729|1729.4|1729.2|1729.4|1729.2|1729.4|1729|3300
1624883100000|2021-06-28 12:25:00|1729.2|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|1027
1624883110000|2021-06-28 12:25:10|1729.2|1728.8|1729.2|1728.8|1729.4|1729.2|1729|1728.8|2524
1624883120000|2021-06-28 12:25:20|1729|1728.6|1729.2|1729|1729.2|1729|1728.8|1728.6|2023
1624883130000|2021-06-28 12:25:30|||||||||3000
1624883140000|2021-06-28 12:25:40|1729|1728.8|1730|1729.6|1730|1729.6|1729|1728.6|6741
1624883150000|2021-06-28 12:25:50|1730.2|1729.8|1730.6|1730.2|1730.6|1730.2|1730.2|1729.8|5365
1624883160000|2021-06-28 12:26:00|1730.4|1730|1730.2|1729.8|1730.6|1730|1730.2|1729.8|0
1624883170000|2021-06-28 12:26:10|1730|1729.6|1730|1729.8|1730.4|1730|1730|1729.6|1927
1624883180000|2021-06-28 12:26:20|1729.8|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.6|1672
1624883190000|2021-06-28 12:26:30|1730.2|1729.8|1730.8|1730.4|1730.8|1730.4|1730.2|1729.8|1208
1624883200000|2021-06-28 12:26:40|1731|1730.6|1730.8|1730.6|1731|1730.6|1730.8|1730.4|0
1624883210000|2021-06-28 12:26:50|1731|1730.8|1731.2|1730.8|1731.2|1731|1731|1730.6|1891
1624883220000|2021-06-28 12:27:00|1731|1731|1731|1730.8|1731|1731|1731|1730.8|0
1624883230000|2021-06-28 12:27:10|1731.2|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|1307
1624883240000|2021-06-28 12:27:20|1731||1731||1731.2||1731||0
1624883250000|2021-06-28 12:27:30|1731.2|1730.6|1731.4|1731|1731.4|1731.2|1731|1730.6|930
1624883260000|2021-06-28 12:27:40|1731.6|1731.2|1731.6|1731.2|1731.6|1731.4|1731.4|1731|1252
1624883270000|2021-06-28 12:27:50|1731.4|1731|1732|1731.6|1732|1731.6|1731.4|1731|665
1624883290000|2021-06-28 12:28:10|1732.4|1732.2|1732.8|1732.4|1733|1732.6|1732.2|1732|2874
1624883320000|2021-06-28 12:28:40|1733|1732.6|1733|1732.6|1733.4|1733|1732.8|1732.6|4457
1624883330000|2021-06-28 12:28:50|1733.2|1732.8|1733.2|1732.8|1733.2|1733|1733.2|1732.8|641
1624883340000|2021-06-28 12:29:00||1733||1732.8||1733||1732.8|500
1624883350000|2021-06-28 12:29:10|1733.4|1733|1733.6|1733.2|1733.8|1733.4|1733.4|1733|956
1624883360000|2021-06-28 12:29:20|1733.4|1733|1733|1732.8|1733.4|1733|1733|1732.6|1241
1624883380000|2021-06-28 12:29:40|1733.2|1732.6|1733|1732.6|1733.2|1732.6|1732.8|1732.6|1696
1624883390000|2021-06-28 12:29:50|1733.2|1732.4|1733.6|1733.2|1733.6|1733.2|1733.2|1732.4|470
1624883400000|2021-06-28 12:30:00||1733||1733.2||1733.2||1733|0
1624883420000|2021-06-28 12:30:20|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|2445
1624883430000|2021-06-28 12:30:30|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.2|455
1624883440000|2021-06-28 12:30:40|1733.8|1733.4|1733.6|1733.4|1733.8|1733.4|1733.6|1733.4|1153
1624883450000|2021-06-28 12:30:50|1733.4|1733.2|1733.2|1732.8|1733.4|1733.2|1733|1732.8|1688
1624883460000|2021-06-28 12:31:00|1733.4|1733|1733.2|1732.8|1733.4|1733.2|1733.2|1732.8|602
1624883480000|2021-06-28 12:31:20|1733.4|1733|1733.2|1732.8|1733.4|1733|1733.2|1732.8|1156
1624883490000|2021-06-28 12:31:30|1733|1733|1733.2|1732.8|1733.4|1733|1733|1732.8|913
1624883510000|2021-06-28 12:31:50|1733|1732.6|1732.8|1732.2|1733|1732.6|1732.6|1732.2|1549
1624883520000|2021-06-28 12:32:00|1732.6|1732.4|1732.8|1732.2|1732.8|1732.4|1732.6|1732.2|0
1624883530000|2021-06-28 12:32:10|1733|1732.4|1733.4|1733.2|1733.4|1733.2|1733|1732.2|4034
1624883540000|2021-06-28 12:32:20|1733.6|1733.4|1734.4|1734.2|1734.6|1734.4|1733.6|1733.4|17596
1624883550000|2021-06-28 12:32:30|1734.6|1734.4|1734.2|1733.8|1734.8|1734.4|1734|1733.6|16059
1624883560000|2021-06-28 12:32:40|1734.4|1734.2|1734|1733.6|1734.4|1734.2|1734|1733.6|9750
1624883570000|2021-06-28 12:32:50|1734.2|1734|1734|1733.4|1734.2|1734|1733.8|1733.4|12708
1624883580000|2021-06-28 12:33:00|1734.2|1733.6|1733.8|1733.4|1734.2|1734|1733.8|1733.4|12681
1624883590000|2021-06-28 12:33:10|1734|1733.8|1733.8|1733.6|1734|1733.8|1733.6|1733.4|15647
1624883600000|2021-06-28 12:33:20|||||||||617
1624883610000|2021-06-28 12:33:30|1734|1733.8|1734.4|1734|1734.6|1734.2|1734|1733.8|3501
1624883620000|2021-06-28 12:33:40|1734.6|1734.4|1734.4|1734|1734.6|1734.4|1734.4|1734|12478
1624883630000|2021-06-28 12:33:50|1734.2|1733.8|1734.4|1734|1734.4|1734|1734.2|1733.8|12124
1624883660000|2021-06-28 12:34:20|1734.2|1733.8|1734|1733.8|1734.2|1733.8|1734|1733.8|2943
1624883670000|2021-06-28 12:34:30|1733.8|1733.6|1733.4|1733|1733.8|1733.6|1733.4|1733|31675
1624883680000|2021-06-28 12:34:40|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.4|1733.2|1828
1624883690000|2021-06-28 12:34:50|1733.4|1733.4|1733.6|1733.4|1733.6|1733.4|1733.4|1733.4|0
1624883700000|2021-06-28 12:35:00|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.4|1733|815
1624883710000|2021-06-28 12:35:10|1733.8|1733.4|1734.2|1734|1734.4|1734|1733.8|1733.4|2938
1624883720000|2021-06-28 12:35:20|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|2281
1624883730000|2021-06-28 12:35:30|1734.2||1734.2||1734.2||1734.2||0
1624883740000|2021-06-28 12:35:40|1734.4||1734.4||1734.4||1734.4||602
1624883760000|2021-06-28 12:36:00||1734.2||1734.2||1734.2||1734.2|0
1624883770000|2021-06-28 12:36:10|1734.2|1734|1734|1733.6|1734.2|1734|1733.8|1733.6|5540
1624883790000|2021-06-28 12:36:30|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|0
1624883800000|2021-06-28 12:36:40|1734|1733.6|1733.6|1733.2|1734|1733.8|1733.6|1733.2|1292
1624883810000|2021-06-28 12:36:50|1733.8|1733.4|1734.2|1733.8|1734.2|1734|1733.6|1733.4|321
1624883820000|2021-06-28 12:37:00|1734|1733.6|1734|1733.6|1734|1733.8|1734|1733.6|0
1624883830000|2021-06-28 12:37:10|1734.2|1733.8|1734.2|1734|1734.4|1734|1734.2|1733.8|875
1624883850000|2021-06-28 12:37:30|||||||||42
1624883860000|2021-06-28 12:37:40|1734|1733.8|1734|1733.4|1734|1733.8|1733.8|1733.4|1124
1624883870000|2021-06-28 12:37:50|1734.2|1733.6|1734|1733.6|1734.2|1734|1734|1733.6|1173
1624883880000|2021-06-28 12:38:00|1734.2|1733.8|1734.2|1734|1734.4|1734|1734.2|1733.8|913
1624883890000|2021-06-28 12:38:10|1734.4|1734.2|1735|1734.6|1735|1734.6|1734.4|1734.2|553
1624883900000|2021-06-28 12:38:20|1735.2|1734.8|1735.2|1734.8|1735.2|1734.8|1735.2|1734.8|0
1624883910000|2021-06-28 12:38:30|1735||1735||1735||1735||0
1624883920000|2021-06-28 12:38:40|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|835
1624883930000|2021-06-28 12:38:50|1734.4|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734.2|530
1624883940000|2021-06-28 12:39:00||1734.4||1734.4||1734.4||1734.4|0
1624883950000|2021-06-28 12:39:10|1734.8|1734.6|1735.2|1735|1735.4|1735|1734.8|1734.6|2148
1624883970000|2021-06-28 12:39:30|1735.4|1735.2|1735.6|1735.2|1735.6|1735.2|1735.4|1735.2|407
1624883980000|2021-06-28 12:39:40|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1734.8|3509
1624883990000|2021-06-28 12:39:50|1735.4|1735|1735.4|1735|1735.4|1735|1735.4|1735|0
1624884000000|2021-06-28 12:40:00|1735.2|1734.8|1735|1734.8|1735.2|1735|1735|1734.8|765
1624884010000|2021-06-28 12:40:10|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|426
1624884020000|2021-06-28 12:40:20|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|0
1624884030000|2021-06-28 12:40:30|1734.6|1734.4|1734.8|1734.4|1734.8|1734.4|1734.6|1734.4|202
1624884040000|2021-06-28 12:40:40|1734.6|1734.6|1734.4|1734.2|1734.8|1734.6|1734.4|1734.2|614
1624884050000|2021-06-28 12:40:50|1734.6|1734.4|1734.4|1734|1734.8|1734.6|1734.4|1734|5114
1624884060000|2021-06-28 12:41:00|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|1734|1733.8|693
1624884070000|2021-06-28 12:41:10||1734||1734||1734||1733.8|400
1624884080000|2021-06-28 12:41:20|1734.4|1733.8|1734.4|1734|1734.6|1734|1734.4|1733.8|1129
1624884090000|2021-06-28 12:41:30|1734.2|1733.8|1734|1733.8|1734.2|1733.8|1734|1733.8|938
1624884100000|2021-06-28 12:41:40|||||||||500
1624884110000|2021-06-28 12:41:50|1734.2|1734|1734.2|1733.8|1734.2|1734|1734.2|1733.8|1982
1624884130000|2021-06-28 12:42:10|1734||1734||1734||1734||115
1624884140000|2021-06-28 12:42:20|1734.2|1734|1734.4|1734.2|1734.4|1734.2|1734.2|1734|1184
1624884150000|2021-06-28 12:42:30|1734.2|1734|1734.2|1734|1734.2|1734|1734.2|1734|96
1624884170000|2021-06-28 12:42:50|1734|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.6|666
1624884180000|2021-06-28 12:43:00||1733.8||1733.8||1733.8||1733.8|0
1624884200000|2021-06-28 12:43:20|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1734|757
1624884210000|2021-06-28 12:43:30|1734.2||1734.2||1734.2||1734.2||0
1624884220000|2021-06-28 12:43:40|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.4|1734|5197
1624884240000|2021-06-28 12:44:00|1734.6|1734.4|1735|1734.6|1735|1734.8|1734.6|1734.4|1837
1624884250000|2021-06-28 12:44:10|1734.8|1734.8|1734.8|1734.6|1734.8|1734.8|1734.8|1734.6|0
1624884260000|2021-06-28 12:44:20|1734.6|1734.4|1734.2|1733.8|1734.6|1734.4|1734.2|1733.8|1202
1624884280000|2021-06-28 12:44:40|1734|1733.6|1734|1733.4|1734|1733.6|1734|1733.4|0
1624884290000|2021-06-28 12:44:50||1733.6||1733.6||1733.6||1733.6|300
1624884300000|2021-06-28 12:45:00|1734.2|1733.8|1734.2|1733.8|1734.4|1734|1734.2|1733.8|596
1624884310000|2021-06-28 12:45:10|1734|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.4|5676
1624884320000|2021-06-28 12:45:20|1734.2|1733.8|1734.4|1734.2|1734.6|1734.2|1734.2|1733.8|2829
1624884360000|2021-06-28 12:46:00|1734.2|1733.8|1733.6|1733.4|1734.2|1734|1733.4|1733.2|6654
1624884370000|2021-06-28 12:46:10|||||||||823
1624884380000|2021-06-28 12:46:20|1733.4|1733.2|1733.4|1733|1733.6|1733.2|1733.2|1732.8|4543
1624884390000|2021-06-28 12:46:30|1733.6|1733.2|1733.8|1733.4|1733.8|1733.6|1733.6|1733.2|4834
1624884400000|2021-06-28 12:46:40|1734|1733.6|1734.4|1734|1734.4|1734|1734|1733.6|1042
1624884410000|2021-06-28 12:46:50|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|0
1624884420000|2021-06-28 12:47:00|1735|1734.6|1734.6|1734.4|1735|1734.8|1734.6|1734.4|209
1624884430000|2021-06-28 12:47:10|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|1531
1624884440000|2021-06-28 12:47:20|1734.2|1734.2|1734.2|1734|1734.2|1734.2|1734.2|1734|198
1624884450000|2021-06-28 12:47:30|1734|1733.8|1733.8|1733.6|1734|1733.8|1733.8|1733.6|642
1624884480000|2021-06-28 12:48:00|||||||||500
1624884490000|2021-06-28 12:48:10|||||||||100
1624884500000|2021-06-28 12:48:20|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|476
1624884510000|2021-06-28 12:48:30|1733.8|1733.6|1734.2|1733.8|1734.4|1734|1733.8|1733.4|1731
1624884520000|2021-06-28 12:48:40|1734.4|1734|1734.4|1734|1734.6|1734.2|1734.4|1734|939
1624884530000|2021-06-28 12:48:50|1734.6|1734.2|1734.2|1734|1734.6|1734.2|1734.2|1734|686
1624884540000|2021-06-28 12:49:00|1734.4|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734.2|202
1624884550000|2021-06-28 12:49:10|1734.4|1734.4|1734.8|1734.4|1734.8|1734.4|1734.4|1734.4|0
1624884560000|2021-06-28 12:49:20|1734.6|1734.2|1734.4|1734|1734.8|1734.2|1734.4|1734|2296
1624884570000|2021-06-28 12:49:30|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|2187
1624884580000|2021-06-28 12:49:40|1734|1734|1734|1733.8|1734|1734|1734|1733.8|400
1624884590000|2021-06-28 12:49:50|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.8|1733.4|1827
1624884600000|2021-06-28 12:50:00|1734.2|1734|1734|1733.6|1734.2|1734|1733.8|1733.6|1748
1624884610000|2021-06-28 12:50:10|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|602
1624884620000|2021-06-28 12:50:20||1733||1733||1733||1733|0
1624884630000|2021-06-28 12:50:30|1733.4|1733.2|1733.4|1733|1733.4|1733.2|1733.4|1733|0
1624884640000|2021-06-28 12:50:40||1733.2||1733.2||1733.2||1733.2|0
1624884650000|2021-06-28 12:50:50|1733.2|1733|1733.4|1733|1733.4|1733.2|1733.2|1733|667
1624884660000|2021-06-28 12:51:00||1733.2||1733.2||1733.2||1733.2|3394
1624884670000|2021-06-28 12:51:10|1733.6|1733.4|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|1169
1624884680000|2021-06-28 12:51:20|1734|1733.8|1734|1733.6|1734.2|1734|1734|1733.6|913
1624884690000|2021-06-28 12:51:30|1733.8|1733.4|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|1774
1624884700000|2021-06-28 12:51:40|1733.6|1733.4|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|1125
1624884710000|2021-06-28 12:51:50|1734|1733.8|1734.2|1734|1734.2|1734|1734|1733.6|1857
1624884720000|2021-06-28 12:52:00|||||||||25
1624884730000|2021-06-28 12:52:10|1734.4|1734.2|1734.4|1734.2|1734.6|1734.2|1734.4|1734.2|673
1624884740000|2021-06-28 12:52:20||1734||1734||1734||1734|0
1624884750000|2021-06-28 12:52:30|1734.6|1734.2|1734.6|1734.2|1734.8|1734.4|1734.4|1734.2|1009
1624884760000|2021-06-28 12:52:40|1734.8|1734.4|1735.2|1734.8|1735.2|1734.8|1734.8|1734.4|1041
1624884780000|2021-06-28 12:53:00|1735|1734.6|1735|1734.6|1735|1734.6|1734.8|1734.4|1123
1624884790000|2021-06-28 12:53:10||1734.4||1734.4||1734.4||1734.4|0
1624884810000|2021-06-28 12:53:30|1734.8|1734.2|1734.6|1734.2|1734.8|1734.2|1734.6|1734.2|0
1624884820000|2021-06-28 12:53:40|1734.4|1734|1734.4|1734|1734.4|1734|1734.2|1734|1141
1624884840000|2021-06-28 12:54:00|1734.2|1734.2|1734.2|1734|1734.4|1734.2|1734.2|1734|1713
1624884850000|2021-06-28 12:54:10|1734|1733.8|1733.8|1733.4|1734|1733.8|1733.8|1733.2|11751
1624884880000|2021-06-28 12:54:40|1733.6|1733.2|1733.2|1733|1733.6|1733.2|1733.2|1733|602
1624884890000|2021-06-28 12:54:50|1733.4||1733.4||1733.4||1733.4||303
1624884900000|2021-06-28 12:55:00||1733.2||1733||1733.2||1733|448
1624884910000|2021-06-28 12:55:10|1733.2|1732.8|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|505
1624884920000|2021-06-28 12:55:20|1733|1732.6|1733.2|1733|1733.2|1733|1733|1732.6|984
1624884950000|2021-06-28 12:55:50|1733|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.8|1091
1624884960000|2021-06-28 12:56:00||1733||1732.8||1733||1732.8|3
1624884980000|2021-06-28 12:56:20||1733||1732.8||1733||1732.8|0
1624884990000|2021-06-28 12:56:30|1733|1733|1733.2|1732.8|1733.2|1733|1733|1732.8|1009
1624885000000|2021-06-28 12:56:40||1733||1732.8||1733||1732.8|0
1624885010000|2021-06-28 12:56:50|1733|1733|1732.6|1732.4|1733|1733|1732.6|1732.4|1325
1624885020000|2021-06-28 12:57:00|1732.4|1732.2|1732|1731.8|1732.4|1732.4|1731.8|1731.4|160
1624885030000|2021-06-28 12:57:10||1731.6||1731.6||1731.8||1731.6|400
1624885040000|2021-06-28 12:57:20|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732.2|1731.8|3381
1624885050000|2021-06-28 12:57:30|1732|1732|1732.8|1732.4|1732.8|1732.6|1732|1732|2226
1624885060000|2021-06-28 12:57:40|1732.6|1732.6|1732.6|1732.2|1732.6|1732.6|1732.4|1732.2|100
1624885080000|2021-06-28 12:58:00||1732.4||1732.4||1732.4||1732.4|0
1624885090000|2021-06-28 12:58:10|1732.4|1732.2|1732.6|1732.4|1732.6|1732.4|1732.4|1732.2|614
1624885100000|2021-06-28 12:58:20|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|0
1624885110000|2021-06-28 12:58:30|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732|1731.6|4339
1624885120000|2021-06-28 12:58:40|1732.4|1732.2|1732.2|1732|1732.4|1732.2|1732.2|1732|203
1624885130000|2021-06-28 12:58:50|1732|1731.8|1732|1731.6|1732|1731.8|1732|1731.6|430
1624885140000|2021-06-28 12:59:00|1731.8|1731.4|1731.6|1731.4|1731.8|1731.4|1731.6|1731.2|409
1624885150000|2021-06-28 12:59:10|1731.8|1731.6|1731.6|1731.2|1732|1731.6|1731.4|1731|2127
1624885160000|2021-06-28 12:59:20|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|0
1624885170000|2021-06-28 12:59:30|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731|1730.8|1000
1624885180000|2021-06-28 12:59:40|1731||1731||1731||1731||0
1624885190000|2021-06-28 12:59:50|1731.2|1731|1731|1730.8|1731.4|1731.2|1731|1730.6|5260
1624885200000|2021-06-28 13:00:00|1730.8|1730.6|1731.2|1730.8|1731.2|1730.8|1730.6|1730.4|6262
1624885210000|2021-06-28 13:00:10|1731.4|1731|1731.8|1731.2|1732|1731.6|1731.4|1731|1187
1624885220000|2021-06-28 13:00:20|1731.6|1731.4|1731.8|1731.4|1732|1731.6|1731.4|1731|2525
1624885230000|2021-06-28 13:00:30|1731.6|1731.6|1731.8|1731.6|1731.8|1731.6|1731.6|1731.4|203
1624885240000|2021-06-28 13:00:40|1731.6|1731.4|1731.8|1731.6|1731.8|1731.6|1731.6|1731.2|124
1624885250000|2021-06-28 13:00:50|1732|1731.8|1732|1731.8|1732|1731.8|1732|1731.6|338
1624885260000|2021-06-28 13:01:00|1732.2|1732|1732|1731.8|1732.4|1732|1732|1731.6|474
1624885270000|2021-06-28 13:01:10||1731.6||1731.8||1731.8||1731.6|0
1624885280000|2021-06-28 13:01:20|1731.8|1731.6|1731.6|1731|1731.8|1731.6|1731.6|1731|923
1624885290000|2021-06-28 13:01:30|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1730.8|1730.4|3299
1624885300000|2021-06-28 13:01:40|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|1018
1624885310000|2021-06-28 13:01:50|1730.8||1731||1731||1730.8||0
1624885320000|2021-06-28 13:02:00|1731.2|1730.8|1731|1730.6|1731.4|1731|1731|1730.4|537
1624885330000|2021-06-28 13:02:10|1730.8|1730.4|1730.4|1730|1730.8|1730.4|1729.8|1729.6|10584
1624885340000|2021-06-28 13:02:20|1730.6|1730.2|1730.8|1730.2|1730.8|1730.6|1730.6|1730.2|2284
1624885350000|2021-06-28 13:02:30|1730.6|1730|1730|1729.6|1730.6|1730|1730|1729.6|2137
1624885360000|2021-06-28 13:02:40|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.2|0
1624885370000|2021-06-28 13:02:50||1729.2||1729.4||1729.4||1729.2|0
1624885380000|2021-06-28 13:03:00|1729.6|1729.2|1729.8|1729.4|1730|1729.8|1729.4|1729.2|4307
1624885390000|2021-06-28 13:03:10|1730|1729.6|1730|1729.6|1730|1729.8|1730|1729.6|0
1624885400000|2021-06-28 13:03:20|1730.2|1729.8|1730.6|1730.2|1730.6|1730.2|1730.2|1729.6|1383
1624885410000|2021-06-28 13:03:30|1730.4|1730.4|1730.4|1730.2|1730.4|1730.4|1730.4|1730.2|1147
1624885420000|2021-06-28 13:03:40|1730.2|1730|1730.2|1729.8|1730.2|1730|1730|1729.6|2461
1624885430000|2021-06-28 13:03:50|1730|1729.6|1730|1729.6|1730|1729.8|1730|1729.6|0
1624885440000|2021-06-28 13:04:00|1729.8|1729.8|1729.8|1729.6|1729.8|1729.8|1729.8|1729.6|0
1624885450000|2021-06-28 13:04:10|1730|1729.4|1730.4|1730|1730.4|1730.2|1730|1729.4|1841
1624885470000|2021-06-28 13:04:30|1730.6|1730.2|1731.2|1730.8|1731.2|1730.8|1730.6|1730.2|2461
1624885480000|2021-06-28 13:04:40|1731|1730.6|1731.4|1731|1731.4|1731|1730.8|1730.6|897
1624885490000|2021-06-28 13:04:50|1731.2|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.6|2303
1624885500000|2021-06-28 13:05:00|1730.6|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|881
1624885510000|2021-06-28 13:05:10|1731|1730.6|1731|1730.6|1731|1730.8|1731|1730.6|517
1624885520000|2021-06-28 13:05:20|1730.8|1730.4|1730.8|1730.4|1731|1730.4|1730.8|1730.4|0
1624885530000|2021-06-28 13:05:30|1730.6|1730.2|1730.4|1730|1731|1730.6|1730.4|1730|4301
1624885540000|2021-06-28 13:05:40|1730.6|1730.2|1730.8|1730.4|1730.8|1730.4|1730.6|1730.2|1021
1624885560000|2021-06-28 13:06:00|1731|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|522
1624885570000|2021-06-28 13:06:10|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.4|663
1624885580000|2021-06-28 13:06:20|1731|1730.8|1730.8|1730.6|1731|1730.8|1730.8|1730.4|686
1624885590000|2021-06-28 13:06:30|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|0
1624885600000|2021-06-28 13:06:40|1730.4|1730.2|1730.6|1730.4|1730.6|1730.4|1730.4|1730.2|898
1624885610000|2021-06-28 13:06:50|1730.8|1730.6|1731|1730.6|1731.2|1730.8|1730.8|1730.6|1257
1624885620000|2021-06-28 13:07:00|1730.8|1730.8|1731.2|1731|1731.2|1731|1730.8|1730.6|4272
1624885630000|2021-06-28 13:07:10|1731|1730.8|1731.6|1731.2|1731.6|1731.2|1731|1730.8|2866
1624885660000|2021-06-28 13:07:40|1731.8|1731.4|1731.8|1731.6|1731.8|1731.6|1731.8|1731.4|1077
1624885670000|2021-06-28 13:07:50|1731.6|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.4|194
1624885680000|2021-06-28 13:08:00|1731.6|1731.2|1731.2|1730.8|1731.6|1731.4|1731.2|1730.8|203
1624885690000|2021-06-28 13:08:10|1731|1730.6|1731|1730.8|1731.2|1730.8|1731|1730.6|2376
1624885700000|2021-06-28 13:08:20|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|1846
1624885710000|2021-06-28 13:08:30|1730.8|1730.8|1731|1730.6|1731|1730.8|1730.8|1730.6|522
1624885720000|2021-06-28 13:08:40|1730.8|1730.4|1730|1729.6|1730.8|1730.4|1729.8|1729.6|10368
1624885730000|2021-06-28 13:08:50|1730.2|1729.8|1730.2|1729.8|1730.2|1730|1730|1729.8|256
1624885740000|2021-06-28 13:09:00|1730.4|1730|1730.8|1730.4|1730.8|1730.4|1730.4|1730|1152
1624885750000|2021-06-28 13:09:10|1731|1730.6|1730.4|1730|1731|1730.8|1730.4|1730|10594
1624885760000|2021-06-28 13:09:20|1730.2|1730.2|1730.2|1730|1730.4|1730.2|1730.2|1730|729
1624885770000|2021-06-28 13:09:30|1730.4|1730.2|1730.2|1730|1730.8|1730.4|1730.2|1729.8|4611
1624885780000|2021-06-28 13:09:40|1730.4|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|621
1624885790000|2021-06-28 13:09:50|1730.6|1730.2|1730.8|1730.6|1731.2|1730.8|1730.6|1730.2|1677
1624885800000|2021-06-28 13:10:00|1731|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.2|1333
1624885810000|2021-06-28 13:10:10|1731.2|1730.8|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|562
1624885830000|2021-06-28 13:10:30|1731.6||1731.8||1731.8||1731.6||688
1624885850000|2021-06-28 13:10:50|1731.6||1731.6||1731.6||1731.6||0
1624885860000|2021-06-28 13:11:00|1731.4|1731.2|1731.6|1731.2|1731.6|1731.2|1731.2|1730.8|1157
1624885870000|2021-06-28 13:11:10|1731.4|1731.4|1731.4|1731.2|1731.4|1731.4|1731.4|1731.2|250
1624885880000|2021-06-28 13:11:20|1731.6||1731.4||1731.6||1731.4||0
1624885900000|2021-06-28 13:11:40|1731.2|1731|1731.2|1730.8|1731.2|1731|1731.2|1730.8|931
1624885910000|2021-06-28 13:11:50|1731|1730.6|1730.4|1730.2|1731|1730.6|1730.4|1730.2|406
1624885920000|2021-06-28 13:12:00|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1729.8|84
1624885930000|2021-06-28 13:12:10|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.4|1730|203
1624885950000|2021-06-28 13:12:30|1730.6|1730.2|1731.2|1730.8|1731.4|1731|1730.6|1730.2|3410
1624885970000|2021-06-28 13:12:50|1731||1731.2||1731.2||1731||1897
1624885980000|2021-06-28 13:13:00|1731|1731|1731|1730.8|1731|1731|1731|1730.8|584
1624886000000|2021-06-28 13:13:20|1731.2|1731|1731.4|1731|1731.4|1731.2|1731.2|1731|646
1624886020000|2021-06-28 13:13:40|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|1715
1624886030000|2021-06-28 13:13:50|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|100
1624886040000|2021-06-28 13:14:00|1731.6|1731|1731.6|1731.2|1731.8|1731.4|1731.6|1731|1419
1624886050000|2021-06-28 13:14:10|1731.4||1731.4||1731.4||1731.4||0
1624886060000|2021-06-28 13:14:20|1731.6|1731|1731.6|1731.2|1731.8|1731.4|1731.6|1731|1057
1624886070000|2021-06-28 13:14:30|1731.4|1731|1731.4|1731|1731.4|1731.2|1731.4|1731|791
1624886080000|2021-06-28 13:14:40|1731.2||1731.2||1731.2||1731.2||784
1624886090000|2021-06-28 13:14:50|1731.4|1731.2|1731.4|1731.2|1731.6|1731.2|1731.2|1731|283
1624886100000|2021-06-28 13:15:00|1731.6|1730.6|1730.8|1730.4|1731.6|1731.2|1730.6|1730.2|15745
1624886110000|2021-06-28 13:15:10|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|607
1624886120000|2021-06-28 13:15:20|1730.4|1730|1730.4|1730.2|1730.8|1730.6|1730.4|1730|5947
1624886130000|2021-06-28 13:15:30||1730||1730||1730||1730|200
1624886140000|2021-06-28 13:15:40|1730.6|1730.2|1730.6|1730|1730.8|1730.6|1730.6|1730|2920
1624886150000|2021-06-28 13:15:50|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|0
1624886160000|2021-06-28 13:16:00|1730.2|1730|1730.2|1730|1730.8|1730.2|1730.2|1730|1482
1624886170000|2021-06-28 13:16:10|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|3697
1624886180000|2021-06-28 13:16:20|1730.6|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|2124
1624886190000|2021-06-28 13:16:30|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.6|2306
1624886200000|2021-06-28 13:16:40|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|0
1624886230000|2021-06-28 13:17:10|1731.2|1730.8|1731.2|1731|1731.2|1731|1731|1730.8|203
1624886240000|2021-06-28 13:17:20|1731.4|1731.2|1731.6|1731.2|1731.6|1731.4|1731.4|1731.2|203
1624886260000|2021-06-28 13:17:40||1731.4||1731.4||1731.4||1731.4|0
1624886270000|2021-06-28 13:17:50|1731.4|1731.2|1731.6|1731.2|1731.6|1731.4|1731.4|1731.2|1967
1624886280000|2021-06-28 13:18:00|1731.8|1731.4|1731.8|1731.6|1731.8|1731.6|1731.8|1731.4|512
1624886290000|2021-06-28 13:18:10|1732|1731.8|1732.2|1731.8|1732.2|1732|1731.8|1731.6|1748
1624886300000|2021-06-28 13:18:20|1732||1732||1732||1732||0
1624886310000|2021-06-28 13:18:30|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|2336
1624886320000|2021-06-28 13:18:40|1732|1731.6|1731.8|1731.6|1732.2|1731.8|1731.8|1731.6|1855
1624886330000|2021-06-28 13:18:50||1731.4||1731.2||1731.4||1731.2|0
1624886340000|2021-06-28 13:19:00|1732|1731.4|1732.2|1731.8|1732.2|1731.8|1732|1731.4|726
1624886350000|2021-06-28 13:19:10|1732.4|1732|1732.2|1732|1732.6|1732.2|1732.2|1732|1983
1624886360000|2021-06-28 13:19:20|1732|1731.8|1732.6|1732.2|1732.8|1732.4|1732|1731.4|5014
1624886370000|2021-06-28 13:19:30|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.4|1732.2|1094
1624886380000|2021-06-28 13:19:40||1732||1732||1732||1732|0
1624886390000|2021-06-28 13:19:50|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732|0
1624886400000|2021-06-28 13:20:00|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1732|204
1624886420000|2021-06-28 13:20:20|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732|1517
1624886430000|2021-06-28 13:20:30|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732.2|1732|0
1624886460000|2021-06-28 13:21:00|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1673
1624886480000|2021-06-28 13:21:20|1732.8|1732.6|1732.8|1732.6|1733|1732.6|1732.6|1732.4|2379
1624886510000|2021-06-28 13:21:50|1733|1732.8|1733|1732.6|1733|1732.8|1732.8|1732.6|712
1624886520000|2021-06-28 13:22:00|1732.8|1732.8|1732|1731.8|1733|1732.8|1732|1731.6|5305
1624886530000|2021-06-28 13:22:10|1731.8|1731.6|1732.2|1732|1732.2|1732|1731.8|1731.6|2381
1624886540000|2021-06-28 13:22:20|1732.4|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|0
1624886550000|2021-06-28 13:22:30|1732.2|1731.8|1731.8|1731.4|1732.2|1732|1731.8|1731.4|3913
1624886560000|2021-06-28 13:22:40||1731.6||1731.6||1731.6||1731.6|0
1624886570000|2021-06-28 13:22:50|1732|1731.8|1731.8|1731.4|1732|1731.8|1731.8|1731.4|3764
1624886580000|2021-06-28 13:23:00|1731.6||1731.6||1731.6||1731.6||0
1624886600000|2021-06-28 13:23:20|1731.4|1731.2|1731.6|1731.4|1731.8|1731.6|1731.4|1731.2|2510
1624886610000|2021-06-28 13:23:30|1731.4|1731.2|1731.2|1731|1731.4|1731.2|1731|1730.8|2118
1624886620000|2021-06-28 13:23:40|1731.4|1731.2|1731.6|1731.2|1731.8|1731.2|1731.4|1731.2|1358
1624886640000|2021-06-28 13:24:00|1731.8|1731.4|1732|1731.8|1732|1731.8|1731.8|1731.4|2558
1624886650000|2021-06-28 13:24:10|1732.2|1732|1732|1731.8|1732.2|1732|1731.8|1731.6|5672
1624886670000|2021-06-28 13:24:30|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|1559
1624886680000|2021-06-28 13:24:40|1732|1731.6|1732|1731.8|1732|1731.8|1732|1731.6|0
1624886700000|2021-06-28 13:25:00|1731.8|1731.6|1732.4|1732.2|1732.4|1732.2|1731.6|1731.4|3787
1624886710000|2021-06-28 13:25:10|1732.6|1732.4|1732.8|1732.6|1732.8|1732.6|1732.6|1732.4|2651
1624886720000|2021-06-28 13:25:20|1732.6|1732.4|1733|1732.4|1733|1732.4|1732.4|1732.2|3792
1624886730000|2021-06-28 13:25:30|1732.8||1732.8||1732.8||1732.8||0
1624886740000|2021-06-28 13:25:40|1733|1732.6|1733.2|1732.8|1733.2|1733|1733|1732.6|1712
1624886750000|2021-06-28 13:25:50||1733||1732.8||1733||1732.8|312
1624886760000|2021-06-28 13:26:00|1733.4|1733|1733.6|1733.2|1733.8|1733.4|1733.4|1733|3706
1624886770000|2021-06-28 13:26:10|1733.4|1733.4|1733.4|1733.2|1733.4|1733.4|1733.4|1733.2|5041
1624886780000|2021-06-28 13:26:20|1733.2|1733|1732.8|1732.4|1733.4|1733.2|1732.8|1732.4|4359
1624886790000|2021-06-28 13:26:30|1733|1732.6|1733|1732.6|1733|1732.8|1733|1732.6|0
1624886800000|2021-06-28 13:26:40||1732.8||1732.6||1732.8||1732.6|0
1624886810000|2021-06-28 13:26:50|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|303
1624886820000|2021-06-28 13:27:00|1732.6||1732.6||1732.6||1732.6||0
1624886830000|2021-06-28 13:27:10|1732.8|1732.6|1732.6|1732.4|1732.8|1732.6|1732.6|1732.4|1627
1624886840000|2021-06-28 13:27:20|1732.4|1732.2|1731.8|1731.4|1732.4|1732.2|1731.6|1731.4|9983
1624886860000|2021-06-28 13:27:40|1731.6|1731.6|1731.6|1731.4|1731.8|1731.6|1731.6|1731.4|0
1624886870000|2021-06-28 13:27:50|||||||||704
1624886880000|2021-06-28 13:28:00|1731.8|1731.6|1731.8|1731.6|1731.8|1731.6|1731.8|1731.6|999
1624886890000|2021-06-28 13:28:10||1731.4||1731.6||1731.6||1731.4|0
1624886900000|2021-06-28 13:28:20|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|0
1624886910000|2021-06-28 13:28:30|1731.8|1731.6|1732.2|1732|1732.2|1732|1731.8|1731.6|2772
1624886920000|2021-06-28 13:28:40|1732.4|1732.2|1732.6|1732.2|1732.6|1732.4|1732.4|1732.2|958
1624886940000|2021-06-28 13:29:00|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|1
1624886950000|2021-06-28 13:29:10|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|0
1624886970000|2021-06-28 13:29:30|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|203
1624886980000|2021-06-28 13:29:40|1732.6|1732.4|1732.2|1732|1732.8|1732.4|1732.2|1732|3380
1624886990000|2021-06-28 13:29:50|1732|1731.8|1732.2|1731.8|1732.2|1732|1732|1731.8|1703
1624887000000|2021-06-28 13:30:00|1732.4|1732|1728.6|1728.4|1732.8|1732.6|1728.6|1728.4|38592
1624887010000|2021-06-28 13:30:10|1728.4|1728.2|1728.6|1728.4|1729.8|1729.4|1728.2|1728|21669
1624887020000|2021-06-28 13:30:20|1728.4|1728.2|1726.6|1726.2|1729.6|1729.4|1726.2|1726|44285
1624887030000|2021-06-28 13:30:30|1726.8|1726|1725.4|1724.8|1726.8|1726.2|1724.4|1724|36651
1624887040000|2021-06-28 13:30:40|1725.2|1725|1726|1725.2|1726.2|1725.8|1725|1724.8|30574
1624887050000|2021-06-28 13:30:50|1726.2|1725.4|1728|1727.6|1728.2|1727.8|1726|1725.4|13118
1624887060000|2021-06-28 13:31:00|1728.2|1727.8|1724.6|1724|1728.2|1727.8|1724.6|1724|7730
1624887070000|2021-06-28 13:31:10|1724.4|1723.8|1723.8|1723|1724.4|1723.8|1723.8|1723|10711
1624887080000|2021-06-28 13:31:20|1723.6|1723.2|1725.6|1725|1725.8|1725.4|1723|1722.6|32798
1624887090000|2021-06-28 13:31:30|1725.4|1724.8|1725.6|1725|1726.2|1725.6|1724.8|1724.2|12265
1624887100000|2021-06-28 13:31:40|1725.8|1725.2|1724.6|1724|1725.8|1725.2|1724.2|1723.4|8482
1624887110000|2021-06-28 13:31:50|1724.4|1724.2|1721.8|1721.2|1724.4|1724.2|1721.8|1721.2|18896
1624887120000|2021-06-28 13:32:00|1722|1721.4|1723.4|1722.4|1723.8|1723|1721.8|1721.2|25560
1624887130000|2021-06-28 13:32:10|1723.2|1722|1721.8|1721.4|1723.2|1722.4|1721.6|1721.2|14239
1624887140000|2021-06-28 13:32:20|1722|1721.6|1721.2|1720.8|1722.6|1722|1721.2|1720.8|21423
1624887150000|2021-06-28 13:32:30|1721.4|1720.6|1721.2|1720.6|1721.4|1721|1720.8|1720.2|5216
1624887160000|2021-06-28 13:32:40|1721.4|1720.8|1721.8|1721.4|1722.4|1722|1721.4|1720.8|11882
1624887170000|2021-06-28 13:32:50|1721.6|1721|1721.8|1721.2|1722.4|1721.6|1721.6|1720.8|14708
1624887180000|2021-06-28 13:33:00|1722|1721.4|1721.4|1721|1723.2|1722.6|1721.4|1721|12766
1624887190000|2021-06-28 13:33:10|1721.6|1721.2|1722.2|1721.8|1722.8|1722.2|1721.4|1721|5106
1624887200000|2021-06-28 13:33:20|1722.4|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|5902
1624887210000|2021-06-28 13:33:30|1722|1721.4|1721.2|1720.8|1722|1721.4|1720.4|1720|6952
1624887220000|2021-06-28 13:33:40|1721|1720.6|1722.2|1721.4|1722.4|1721.8|1721|1720.2|540
1624887230000|2021-06-28 13:33:50|1722|1722|1722.8|1722.2|1723.2|1722.2|1722|1721.6|15382
1624887240000|2021-06-28 13:34:00|1722.6|1722|1722.6|1722|1722.8|1722.2|1722.2|1721.6|31723
1624887250000|2021-06-28 13:34:10|1722.4|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|566
1624887260000|2021-06-28 13:34:20|1722.2|1721.6|1722|1721.6|1722.4|1722|1722|1721.4|12323
1624887270000|2021-06-28 13:34:30|1721.8|1721.4|1721.6|1721|1722|1721.6|1721.2|1720.8|3525
1624887280000|2021-06-28 13:34:40|1721.8|1721.2|1721.6|1721|1722.6|1722.2|1721.4|1720.8|6804
1624887290000|2021-06-28 13:34:50|1721.8|1721.6|1721.6|1721|1721.8|1721.6|1721.2|1720.8|4112
1624887300000|2021-06-28 13:35:00|1721.4|1721.2|1721.2|1720.6|1721.4|1721.2|1720.6|1720|22300
1624887310000|2021-06-28 13:35:10|1721|1720.4|1719.8|1719.2|1721|1720.4|1719.4|1719|48750
1624887320000|2021-06-28 13:35:20|1719.6|1719|1719.4|1719|1719.8|1719.2|1719.2|1719|3761
1624887330000|2021-06-28 13:35:30|1719.2|1718.8|1718.6|1718.2|1719.4|1718.8|1718.6|1718|9365
1624887340000|2021-06-28 13:35:40|1718.8|1718.6|1718.6|1718.2|1719.2|1718.8|1718.4|1718|2344
1624887350000|2021-06-28 13:35:50|1718.8|1718.4|1719|1718.6|1719|1718.8|1718.8|1718|3429
1624887360000|2021-06-28 13:36:00|1718.8|1718.4|1717.2|1716.4|1718.8|1718.4|1716.8|1716.4|33535
1624887370000|2021-06-28 13:36:10|1717|1716.2|1717.4|1717|1717.8|1717.6|1716.2|1715.6|26050
1624887380000|2021-06-28 13:36:20|1717.2|1716.8|1717.6|1717|1717.6|1717.2|1717|1716.4|12704
1624887390000|2021-06-28 13:36:30|1717.8|1717.2|1717|1716.2|1718.4|1717.8|1717|1716.2|8512
1624887400000|2021-06-28 13:36:40|1716.8|1716.4|1717.4|1716.4|1717.4|1717|1716|1715.8|12987
1624887410000|2021-06-28 13:36:50|1717.2|1716.2|1716.8|1716.2|1717.6|1717.2|1716.8|1716|10141
1624887420000|2021-06-28 13:37:00|1716.6|1716|1718.6|1717.4|1718.6|1717.4|1716.4|1716|5498
1624887430000|2021-06-28 13:37:10|1718.4|1717.6|1718|1717.4|1718.4|1718|1717.4|1716.6|9291
1624887440000|2021-06-28 13:37:20|1718.2|1717.6|1719.4|1718.8|1719.6|1718.8|1718.2|1717.6|2183
1624887450000|2021-06-28 13:37:30|1719.2|1718.6|1719.8|1719|1719.8|1719|1719|1718.6|0
1624887460000|2021-06-28 13:37:40|1719.6|1719.2|1719|1718.2|1720|1719.4|1718.6|1718.2|5952
1624887470000|2021-06-28 13:37:50|1719.6|1718.4|1718.6|1718|1720|1719.6|1718.4|1717.8|13864
1624887480000|2021-06-28 13:38:00|1718.4|1717.8|1717|1716.2|1718.4|1717.8|1716.2|1715.4|7494
1624887490000|2021-06-28 13:38:10|1717.2|1716.4|1717.8|1717.2|1717.8|1717.6|1717.2|1716.2|3260
1624887500000|2021-06-28 13:38:20|1717.6|1717|1717|1716.4|1717.6|1717|1716.8|1716.2|4149
1624887510000|2021-06-28 13:38:30|1716.8|1716|1717.4|1716.8|1717.4|1716.8|1716|1715.8|12005
1624887520000|2021-06-28 13:38:40|1717.6|1716.6|1717.4|1716.6|1717.6|1716.8|1717|1716.6|571
1624887530000|2021-06-28 13:38:50|1717.6|1716.8|1717.4|1716.8|1717.8|1716.8|1717.2|1716.6|512
1624887540000|2021-06-28 13:39:00|1717.2|1716.2|1717.6|1717.2|1717.8|1717.2|1716.2|1716|12841
1624887550000|2021-06-28 13:39:10|1718.6|1717.6|1717.6|1717.2|1718.6|1717.8|1717.2|1717|9231
1624887560000|2021-06-28 13:39:20|1717.2|1717|1717|1716.6|1717.6|1717.2|1716.8|1716.6|3112
1624887570000|2021-06-28 13:39:30|1716.8|1716.2|1717.4|1716.6|1717.6|1716.6|1716.4|1716|4685
1624887580000|2021-06-28 13:39:40|1717.6|1716.8|1716.6|1716.4|1718.4|1717.4|1716.6|1716|9265
1624887590000|2021-06-28 13:39:50|1716.8|1716|1716.4|1715.8|1717|1716.6|1715.4|1715|18813
1624887600000|2021-06-28 13:40:00|1716.2|1716|1715.6|1715.2|1717|1716.4|1715.6|1715|14001
1624887610000|2021-06-28 13:40:10|1716|1715.4|1715.6|1715|1716.4|1715.6|1715.2|1715|21437
1624887620000|2021-06-28 13:40:20|1716|1715.2|1716.4|1715.8|1717.4|1716.8|1715.6|1715|5441
1624887630000|2021-06-28 13:40:30|1716.6|1716|1716.8|1716.2|1716.8|1716.2|1716.2|1715.6|2157
1624887640000|2021-06-28 13:40:40|1717|1716.4|1715.8|1715.2|1717|1716.4|1715.6|1715.2|16567
1624887650000|2021-06-28 13:40:50|1716|1715.4|1716.2|1715.8|1716.2|1715.8|1716|1715.4|2706
1624887660000|2021-06-28 13:41:00|1716.4|1716|1715.4|1715|1716.6|1716|1715.4|1715|6609
1624887670000|2021-06-28 13:41:10|1715.2|1714.6|1714|1713.4|1715.4|1714.8|1713.8|1713.4|79222
1624887680000|2021-06-28 13:41:20|1713.8|1713.2|1712.8|1712.2|1714|1713.4|1712.6|1712.2|9800
1624887690000|2021-06-28 13:41:30|1713|1712.4|1713.2|1712.4|1713.4|1712.8|1712.2|1711.6|14946
1624887700000|2021-06-28 13:41:40|1713.4|1712.6|1713.6|1713|1713.8|1713.4|1713|1712.6|7984
1624887710000|2021-06-28 13:41:50|1713.4|1712.6|1713.2|1712.2|1713.4|1712.8|1712.8|1712.2|5522
1624887720000|2021-06-28 13:42:00|1713|1712.4|1713.2|1712.6|1713.2|1712.8|1712.4|1712.2|7670
1624887730000|2021-06-28 13:42:10|1713|1712.8|1713.6|1713.2|1713.6|1713.4|1713|1712.8|3501
1624887740000|2021-06-28 13:42:20|1713.4|1713|1712.6|1712|1713.6|1713.2|1712.6|1712|9513
1624887750000|2021-06-28 13:42:30|1712.4|1712.2|1711.8|1711.2|1712.6|1712.2|1711.6|1711.2|5620
1624887760000|2021-06-28 13:42:40|1711.6|1711|1711|1710.6|1711.8|1711.4|1710.4|1710|19090
1624887770000|2021-06-28 13:42:50|1711.2|1710.2|1709.8|1709.2|1711.2|1710.6|1709.8|1709|39248
1624887780000|2021-06-28 13:43:00|1710|1709.4|1710.8|1710.2|1711|1710.4|1709.8|1709.4|15411
1624887790000|2021-06-28 13:43:10|1711|1710|1711.2|1710.4|1711.4|1711|1710.4|1710|10229
1624887800000|2021-06-28 13:43:20|1711.8|1710.6|1711.4|1710.8|1712.4|1712|1711.2|1710.6|18031
1624887810000|2021-06-28 13:43:30|1711.6|1711|1711.6|1711.4|1712.2|1711.6|1711.2|1711|9663
1624887820000|2021-06-28 13:43:40|1711.8|1711.8|1711.2|1710.8|1712|1711.8|1711|1710.6|10292
1624887830000|2021-06-28 13:43:50|1711.4|1711|1711.2|1711|1711.8|1711.4|1711.2|1710.6|12908
1624887840000|2021-06-28 13:44:00|1711|1710.8|1711.8|1711.2|1711.8|1711.4|1711|1710.6|2289
1624887850000|2021-06-28 13:44:10|1711.6|1711.4|1713|1712.2|1713|1712.2|1711.4|1711|16936
1624887860000|2021-06-28 13:44:20|1713.2|1712.4|1713.2|1712.6|1713.4|1712.8|1712.6|1711.8|6710
1624887870000|2021-06-28 13:44:30|1713|1712.4|1712.6|1712.2|1713|1712.4|1712|1711.6|4580
1624887880000|2021-06-28 13:44:40|1712.8|1712.4|1712.6|1711.8|1713.6|1713|1712.4|1711.8|15817
1624887890000|2021-06-28 13:44:50|1712.8|1712|1712.4|1711.8|1713|1712.6|1712.2|1711.8|8497
1624887900000|2021-06-28 13:45:00|1712.6|1712|1711|1710.4|1712.8|1712.2|1711|1710.4|12380
1624887910000|2021-06-28 13:45:10|1710.8|1710.2|1709.2|1708.6|1710.8|1710.4|1709.2|1708.4|7490
1624887920000|2021-06-28 13:45:20|1709.4|1708.8|1709.6|1709|1709.6|1709.4|1709.2|1708.4|16130
1624887930000|2021-06-28 13:45:30|1709.8|1709.2|1709.4|1709|1709.8|1709.4|1709.4|1709|2327
1624887940000|2021-06-28 13:45:40|1709.6|1709.2|1709.6|1709|1709.8|1709.4|1709.4|1708.8|5031
1624887950000|2021-06-28 13:45:50|1709.4|1708.8|1709.4|1709|1709.6|1709|1708.8|1708.2|19523
1624887960000|2021-06-28 13:46:00|1709.2|1708.8|1708.2|1707.4|1709.2|1708.8|1707.8|1707.2|26037
1624887970000|2021-06-28 13:46:10|1708.4|1707.6|1708.8|1708.4|1709|1708.8|1708.4|1707.6|12428
1624887980000|2021-06-28 13:46:20|1709|1708.8|1709.4|1708.8|1710|1709.8|1709|1708.4|6824
1624887990000|2021-06-28 13:46:30|1709.6|1709|1709.8|1709.2|1710|1709.8|1709.4|1708.8|16995
1624888000000|2021-06-28 13:46:40|1710|1709.4|1710.2|1709.6|1710.4|1710.2|1710|1709.2|3989
1624888010000|2021-06-28 13:46:50|1710|1709.4|1710|1709.4|1710|1709.8|1709.4|1708.8|9185
1624888020000|2021-06-28 13:47:00|1709.8|1709.6|1710.4|1710|1710.8|1710.6|1709.6|1709.2|13163
1624888030000|2021-06-28 13:47:10|1710.6|1710.2|1708.4|1708.2|1710.8|1710.2|1708.4|1708.2|7277
1624888040000|2021-06-28 13:47:20|1708.2|1708|1707.8|1707|1708.6|1708.2|1707.8|1707|5482
1624888050000|2021-06-28 13:47:30|1707.6|1707.4|1706.2|1705.6|1707.8|1707.4|1706.2|1705.6|11131
1624888060000|2021-06-28 13:47:40|1706|1705.4|1706.6|1706|1707|1706.4|1706|1705.4|7378
1624888070000|2021-06-28 13:47:50|1706.8|1706.2|1707.6|1707|1707.6|1707.2|1706.8|1706.2|6447
1624888080000|2021-06-28 13:48:00|1707.4|1706.8|1708|1707.4|1708.6|1708|1707.4|1706.6|24825
1624888090000|2021-06-28 13:48:10|1707.8|1707.2|1707|1706.6|1708|1707.6|1707|1706.4|3776
1624888100000|2021-06-28 13:48:20|1707.2|1706.8|1707.4|1706.6|1707.8|1707.2|1707.2|1706.6|1505
1624888110000|2021-06-28 13:48:30|1707.2|1706.8|1706.6|1706|1707.2|1707|1706.6|1706|464
1624888120000|2021-06-28 13:48:40|1706.4|1706.2|1707.2|1706.8|1707.4|1707|1706.4|1706|12905
1624888130000|2021-06-28 13:48:50|1707.4|1706.6|1707|1706.4|1707.4|1707|1706.8|1706.4|3509
1624888140000|2021-06-28 13:49:00|1706.8|1706.6|1707.4|1707|1708.4|1707.8|1706.8|1706.6|9549
1624888150000|2021-06-28 13:49:10|1707.6|1706.8|1707.4|1706.8|1707.6|1706.8|1707.2|1706.8|2229
1624888160000|2021-06-28 13:49:20|1707.2|1706.6|1706.8|1706.2|1707.2|1706.6|1706.6|1706.2|2091
1624888170000|2021-06-28 13:49:30|1707|1706.4|1707.8|1707.4|1707.8|1707.4|1707|1706.4|10186
1624888180000|2021-06-28 13:49:40|1707.6|1707.2|1708.6|1708.2|1708.6|1708.2|1707.6|1707.2|3345
1624888190000|2021-06-28 13:49:50|1709|1708.4|1709|1708.4|1709.2|1708.8|1708.6|1708.2|11221
1624888200000|2021-06-28 13:50:00|1708.8|1708.2|1709.4|1708.8|1709.4|1709.2|1708.4|1708.2|7121
1624888210000|2021-06-28 13:50:10|1709.2|1709|1709.2|1708.8|1709.4|1709.2|1708.8|1708.4|4682
1624888220000|2021-06-28 13:50:20|1709|1708.6|1708.8|1708.4|1709.2|1708.8|1708.6|1708.2|3748
1624888230000|2021-06-28 13:50:30|1708.6|1708.2|1708.8|1708.4|1709|1708.8|1708.4|1708.2|7998
1624888240000|2021-06-28 13:50:40|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|2488
1624888250000|2021-06-28 13:50:50|1709.4|1709|1710|1709.4|1710|1709.6|1709|1708.6|10139
1624888260000|2021-06-28 13:51:00|1709.8|1709.2|1709.8|1709.2|1710|1709.8|1709.4|1709|3835
1624888270000|2021-06-28 13:51:10|1710|1709.4|1712.6|1712|1712.6|1712|1710|1709.4|9654
1624888280000|2021-06-28 13:51:20|1712.4|1711.8|1712.4|1712|1712.6|1712.2|1712.2|1711.8|720
1624888290000|2021-06-28 13:51:30|1712.6|1712.2|1713.4|1712.8|1713.8|1713.4|1712.6|1712|8603
1624888300000|2021-06-28 13:51:40|1713.2|1712.6|1712.2|1711.6|1713.4|1712.8|1712|1711.6|8271
1624888310000|2021-06-28 13:51:50|1712|1711.8|1712.4|1711.6|1712.8|1712.2|1711.8|1711.4|5678
1624888320000|2021-06-28 13:52:00|1712.6|1711.8|1712.2|1711.6|1712.6|1712|1711.8|1711|6065
1624888330000|2021-06-28 13:52:10|1712|1711.4|1712.2|1711.6|1712.2|1711.6|1711.8|1711.2|522
1624888340000|2021-06-28 13:52:20|1712.4|1712|1713.8|1713.2|1714.4|1713.6|1712.2|1711.8|14546
1624888350000|2021-06-28 13:52:30|1714|1713.4|1713.2|1712.8|1714.2|1713.8|1712.8|1712.4|6046
1624888360000|2021-06-28 13:52:40|1713|1712.6|1713.2|1712.8|1713.4|1713.2|1712.6|1712|4927
1624888370000|2021-06-28 13:52:50|1713|1712.6|1712.8|1712.4|1713.4|1712.8|1712.6|1712.2|247
1624888380000|2021-06-28 13:53:00|1712.6|1712.2|1711.2|1710.4|1712.8|1712.4|1710.8|1710.2|2411
1624888390000|2021-06-28 13:53:10|1711|1710.6|1711|1710.4|1711.2|1711|1711|1710.2|1019
1624888400000|2021-06-28 13:53:20|1711.2|1710.6|1710.8|1710.2|1711.2|1711|1710.4|1710|3360
1624888410000|2021-06-28 13:53:30|1710.6|1710|1710.4|1709.8|1710.6|1710.2|1710|1709.4|4141
1624888420000|2021-06-28 13:53:40|1710.2|1709.6|1709.6|1708.8|1710.4|1709.8|1709.2|1708.8|2758
1624888430000|2021-06-28 13:53:50|1709.4|1708.6|1709.2|1708.6|1709.4|1709|1708.6|1708|8365
1624888440000|2021-06-28 13:54:00|1709|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|2094
1624888450000|2021-06-28 13:54:10|1708.8|1708.4|1708|1707.6|1709|1708.8|1708|1707.4|6772
1624888460000|2021-06-28 13:54:20|1708.2|1708|1708|1707.4|1708.2|1708|1707.8|1707.2|6319
1624888470000|2021-06-28 13:54:30|1708.2|1707.6|1709|1708.4|1709.2|1708.6|1708.2|1707.6|6462
1624888480000|2021-06-28 13:54:40|1709.2|1708.2|1708.8|1708.4|1709.2|1709|1708.8|1708.2|507
1624888490000|2021-06-28 13:54:50|1709|1708.6|1708.4|1707.6|1709|1708.8|1708.2|1707.6|3282
1624888500000|2021-06-28 13:55:00|1708.2|1707.8|1708.4|1708|1708.6|1708.4|1708.2|1707.6|4050
1624888510000|2021-06-28 13:55:10|1708.6|1708.2|1709.8|1709.4|1710.6|1709.8|1708.6|1708.2|6730
1624888520000|2021-06-28 13:55:20|1710|1709.6|1710.2|1710|1710.4|1710.2|1709.8|1709.4|39743
1624888530000|2021-06-28 13:55:30|1710|1709.6|1708.4|1708|1710|1710|1708.4|1708|10591
1624888540000|2021-06-28 13:55:40|1708.6|1708.2|1708.2|1707.4|1708.8|1708.6|1708.2|1707.4|8119
1624888550000|2021-06-28 13:55:50|1708|1707.6|1708.6|1708.2|1709|1708.4|1708|1707.6|5866
1624888560000|2021-06-28 13:56:00|1708.4|1708|1708.4|1707.8|1708.4|1708|1708|1707.6|462
1624888570000|2021-06-28 13:56:10|1708.6|1708|1708.8|1708.4|1708.8|1708.4|1708.4|1708|2451
1624888580000|2021-06-28 13:56:20|1709|1708.6|1709.6|1709.2|1709.6|1709.4|1709|1708.6|5313
1624888590000|2021-06-28 13:56:30|1709.8|1709.4|1710.2|1709.8|1710.2|1710|1709.6|1709.4|707
1624888600000|2021-06-28 13:56:40|1710.4|1710|1710.6|1710|1711.2|1711|1710.4|1709.8|4444
1624888610000|2021-06-28 13:56:50|1710.4|1709.8|1710|1709.4|1710.4|1710.2|1709.8|1709.4|4351
1624888620000|2021-06-28 13:57:00|1709.8|1709.6|1709.8|1709.2|1710|1709.6|1709.4|1709|985
1624888630000|2021-06-28 13:57:10|1709.6|1709|1709|1708.6|1709.6|1709|1708.6|1708.4|6011
1624888640000|2021-06-28 13:57:20|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708|2680
1624888650000|2021-06-28 13:57:30|1708.4|1708|1708.2|1707.8|1708.4|1708.2|1707.8|1707.2|18802
1624888660000|2021-06-28 13:57:40|1708.4|1708|1708.4|1708|1708.6|1708.2|1708.2|1707.8|8397
1624888670000|2021-06-28 13:57:50|1708.6|1708.2|1709|1708.6|1709|1708.6|1708.6|1708.2|1266
1624888680000|2021-06-28 13:58:00|1709.2|1708.8|1709.8|1709.2|1709.8|1709.4|1709.2|1708.8|200
1624888690000|2021-06-28 13:58:10|1710|1709|1710.4|1709.8|1710.6|1710.2|1710|1709|5075
1624888700000|2021-06-28 13:58:20|1710.6|1710|1711.2|1710.8|1711.2|1710.8|1710.4|1710|4537
1624888710000|2021-06-28 13:58:30|1711|1710.4|1711.6|1711|1711.8|1711.2|1711|1710.4|3051
1624888720000|2021-06-28 13:58:40|1711.4|1710.8|1711.2|1710.6|1711.4|1710.8|1710.8|1710.4|231
1624888730000|2021-06-28 13:58:50|1711|1711|1711.4|1711|1711.4|1711|1711|1710.2|1964
1624888740000|2021-06-28 13:59:00|1711.2|1710.8|1711.6|1711|1712.6|1711.8|1710.8|1710.4|10174
1624888750000|2021-06-28 13:59:10|1711.8|1711.2|1711.2|1710.6|1712|1711.6|1711|1710.4|14662
1624888760000|2021-06-28 13:59:20|1711|1710.4|1711.4|1711|1711.4|1711.2|1710.8|1710.2|6781
1624888770000|2021-06-28 13:59:30|1711.2|1710.8|1712|1711.6|1712.4|1711.6|1711.2|1710.4|1050
1624888780000|2021-06-28 13:59:40|1711.8|1711.4|1711.4|1710.8|1711.8|1711.4|1711|1710.4|4920
1624888790000|2021-06-28 13:59:50|1711.6|1711|1711.6|1711.2|1712.4|1711.6|1711.4|1711|2009
1624888800000|2021-06-28 14:00:00|1711.4|1711|1709|1708.4|1711.4|1711|1709|1708.4|12779
1624888810000|2021-06-28 14:00:10|1708.8|1708.2|1708.8|1708.4|1709|1708.8|1708.6|1708|4977
1624888820000|2021-06-28 14:00:20|1708.6|1708.2|1710|1709.4|1710|1709.4|1708.6|1708.2|1982
1624888830000|2021-06-28 14:00:30|1709.8|1709.2|1709.4|1709|1710|1709.4|1709.2|1708.8|3214
1624888840000|2021-06-28 14:00:40|1709.2|1709.2|1708.8|1708.2|1709.4|1709.2|1708.6|1708.2|3868
1624888850000|2021-06-28 14:00:50|1708.6|1708|1708.8|1708.4|1708.8|1708.4|1708.2|1707.8|5685
1624888860000|2021-06-28 14:01:00|1709|1708.6|1708.2|1707.8|1709.2|1708.8|1708.2|1707.8|3495
1624888870000|2021-06-28 14:01:10|1708|1707.6|1708|1707.4|1708.2|1707.8|1708|1707.4|2906
1624888880000|2021-06-28 14:01:20|1708.2|1707.6|1708.2|1707.6|1708.2|1708|1708.2|1707.4|4202
1624888890000|2021-06-28 14:01:30|1708.4|1707.8|1708.2|1707.6|1708.6|1708.4|1708.2|1707.6|8617
1624888900000|2021-06-28 14:01:40|1708|1707.8|1708.6|1708.2|1708.8|1708.4|1708|1707.8|1138
1624888910000|2021-06-28 14:01:50|1708.4|1708.4|1708.2|1707.6|1708.6|1708.4|1708.2|1707.6|5073
1624888920000|2021-06-28 14:02:00|1708|1707.8|1708|1707.4|1708.2|1708|1707.6|1707|1740
1624888930000|2021-06-28 14:02:10|1708.2|1707.6|1707.8|1707.2|1708.2|1708|1707.6|1707.2|1191
1624888940000|2021-06-28 14:02:20|1707.6|1707|1707.8|1707.4|1708|1707.8|1707.4|1707|2907
1624888950000|2021-06-28 14:02:30|1707.6|1707.2|1706.6|1706.4|1707.6|1707.2|1706.6|1706.2|3885
1624888960000|2021-06-28 14:02:40|1706.8|1706.6|1707.4|1707|1707.8|1707.4|1706.8|1706.6|5091
1624888970000|2021-06-28 14:02:50|1707.2|1706.8|1707.6|1707.2|1707.6|1707.2|1707|1706.6|2227
1624888980000|2021-06-28 14:03:00|1707.4|1707|1707.2|1706.8|1707.6|1707.2|1707.2|1706.8|994
1624888990000|2021-06-28 14:03:10|1707|1706.6|1707.4|1707|1707.6|1707.2|1706.8|1706.6|2819
1624889000000|2021-06-28 14:03:20|1707.8|1707.2|1707.6|1707.2|1708|1707.6|1707.6|1707.2|646
1624889010000|2021-06-28 14:03:30|1707.8|1707.4|1708.2|1708|1708.2|1708|1707.8|1707.4|4537
1624889020000|2021-06-28 14:03:40|1708|1707.8|1708|1707.6|1708|1707.8|1707.6|1707.2|1020
1624889030000|2021-06-28 14:03:50|1708.2|1707.4|1708.2|1707.8|1708.2|1707.8|1708.2|1707.4|1044
1624889040000|2021-06-28 14:04:00|1708|1707.6|1707.4|1706.8|1708|1707.6|1707|1706.6|2519
1624889050000|2021-06-28 14:04:10|1707.2|1706.6|1706.4|1706.2|1707.2|1706.6|1706.4|1706|2860
1624889060000|2021-06-28 14:04:20|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|1811
1624889070000|2021-06-28 14:04:30|1707|1706.6|1706.4|1706|1707|1706.8|1706.4|1706|3282
1624889080000|2021-06-28 14:04:40|1706.6|1706.2|1706.2|1706|1706.8|1706.4|1706.2|1705.8|24237
1624889090000|2021-06-28 14:04:50|1706|1705.6|1704.8|1704.4|1706.2|1706|1704.8|1704.4|44478
1624889100000|2021-06-28 14:05:00|1704.6|1704.2|1705.8|1705.4|1705.8|1705.6|1704.4|1704.2|4574
1624889110000|2021-06-28 14:05:10|1706|1705.6|1705.8|1705.4|1706.2|1705.8|1705.6|1705|4154
1624889120000|2021-06-28 14:05:20|1705.6|1705.2|1705.8|1705.4|1705.8|1705.6|1705.4|1705|1028
1624889130000|2021-06-28 14:05:30|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.6|1705.2|0
1624889140000|2021-06-28 14:05:40|1705.6|1705.4|1706.2|1705.8|1706.2|1706|1705.4|1705|5484
1624889150000|2021-06-28 14:05:50|1706|1705.6|1706.8|1706.2|1706.8|1706.2|1705.8|1705.4|2269
1624889160000|2021-06-28 14:06:00|1707|1706.4|1706.8|1706.2|1707|1706.8|1706.2|1705.8|6905
1624889170000|2021-06-28 14:06:10|1706.6|1706|1706.8|1706.4|1706.8|1706.4|1706.4|1705.8|30
1624889180000|2021-06-28 14:06:20|1707|1706.2|1706.8|1706.4|1707.6|1707.2|1706.6|1706.2|3551
1624889190000|2021-06-28 14:06:30|1706.6|1706.2|1706.8|1706.6|1707|1706.8|1706.6|1706.2|2106
1624889200000|2021-06-28 14:06:40||1706.4||1706.6||1706.6||1706.4|1514
1624889210000|2021-06-28 14:06:50|1707|1706.8|1707|1706.6|1707.8|1707.4|1706.8|1706.6|5021
1624889220000|2021-06-28 14:07:00|1707.2|1706.8|1707|1706.8|1707.4|1707.2|1706.6|1706.2|9494
1624889230000|2021-06-28 14:07:10|1706.8|1706.6|1706.8|1706.4|1707|1706.8|1706.8|1706.4|913
1624889240000|2021-06-28 14:07:20|1706.6|1706.2|1706.4|1706|1707|1706.6|1706.4|1706|2891
1624889250000|2021-06-28 14:07:30|1706.6|1706.2|1706.4|1706|1706.8|1706.4|1706.2|1705.8|3171
1624889260000|2021-06-28 14:07:40|1706.6|1706.2|1708|1707.4|1708|1707.6|1706.6|1706.2|4623
1624889270000|2021-06-28 14:07:50|1707.8|1707.2|1707.2|1706.8|1707.8|1707.2|1707|1706.8|1401
1624889280000|2021-06-28 14:08:00|1707|1707|1707|1706.6|1707.2|1707|1706.6|1706.4|2216
1624889290000|2021-06-28 14:08:10|1708|1706.8|1707.4|1707|1708|1707.4|1707|1706.6|42702
1624889300000|2021-06-28 14:08:20|1707.2|1706.8|1706.8|1706.6|1707.2|1706.8|1706.6|1706.4|2900
1624889310000|2021-06-28 14:08:30|1706.6|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|3234
1624889320000|2021-06-28 14:08:40||1706.4||1706.2||1706.4||1706.2|1149
1624889330000|2021-06-28 14:08:50|1706.8|1706.4|1706|1705.6|1706.8|1706.6|1706|1705.6|2200
1624889340000|2021-06-28 14:09:00|1705.8|1705.4|1705.4|1705|1705.8|1705.4|1705.2|1705|429
1624889350000|2021-06-28 14:09:10|1705.6|1705.2|1706|1705.6|1706.2|1706|1705.4|1705|5713
1624889360000|2021-06-28 14:09:20|1705.8|1705.8|1705.6|1705.4|1706|1705.8|1705.6|1705.2|2751
1624889370000|2021-06-28 14:09:30|1705.4|1705.2|1705.8|1705.4|1706|1705.6|1705.4|1705|14068
1624889380000|2021-06-28 14:09:40|1705.6|1705.2|1705.8|1705.4|1706.2|1705.8|1705.6|1705.2|4825
1624889390000|2021-06-28 14:09:50|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|1400
1624889400000|2021-06-28 14:10:00|1705.4|1705.4|1705.4|1705|1705.4|1705.4|1705.4|1705|2070
1624889410000|2021-06-28 14:10:10|1705.2|1704.8|1705.4|1705|1705.6|1705.4|1704.8|1704.4|31095
1624889420000|2021-06-28 14:10:20|1705.2||1705.2||1705.4||1705.2||186
1624889430000|2021-06-28 14:10:30|1705|1704.8|1705.6|1705.4|1705.6|1705.4|1705|1704.8|9060
1624889440000|2021-06-28 14:10:40|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|2650
1624889450000|2021-06-28 14:10:50|1705.4|1705.4|1705.4|1705.2|1705.4|1705.4|1705.4|1705.2|2579
1624889460000|2021-06-28 14:11:00|1705.2|1705|1705.6|1705.4|1705.6|1705.4|1705.2|1705|1161
1624889470000|2021-06-28 14:11:10|1705.8|1705.6|1706.6|1706.2|1706.6|1706.4|1705.6|1705.4|10270
1624889480000|2021-06-28 14:11:20|1706.4|1706|1706.6|1706.2|1706.6|1706.4|1706.2|1705.8|3126
1624889490000|2021-06-28 14:11:30|1706.4|1706|1706|1705.6|1706.4|1706|1705.8|1705.6|1493
1624889500000|2021-06-28 14:11:40|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.4|1705|4414
1624889510000|2021-06-28 14:11:50|1705.8|1705.4|1704.8|1704.6|1705.8|1705.6|1704.6|1704.2|14195
1624889520000|2021-06-28 14:12:00|1705|1704.4|1704|1703.6|1705|1704.4|1703.8|1703.6|11769
1624889530000|2021-06-28 14:12:10|1703.8|1703.4|1703.6|1703.2|1704|1703.8|1703.4|1703.2|3235
1624889540000|2021-06-28 14:12:20|1703.4|1703|1703.8|1703.4|1704|1703.6|1703.2|1703|10848
1624889550000|2021-06-28 14:12:30|1703.6|1703.6|1703.6|1703.2|1703.8|1703.6|1703.4|1703|2712
1624889560000|2021-06-28 14:12:40|1703.8|1703.4|1703.4|1703|1703.8|1703.4|1703.4|1703|2823
1624889570000|2021-06-28 14:12:50|1703.2|1702.8|1703.6|1703.2|1703.6|1703.2|1703|1702.8|12413
1624889580000|2021-06-28 14:13:00|1703.4|1703|1704|1703.8|1704.4|1704|1703.4|1703|3996
1624889590000|2021-06-28 14:13:10|1704.4|1704|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|1592
1624889600000|2021-06-28 14:13:20|1704|1703.6|1704|1703.6|1704.4|1704|1703.6|1703.4|2311
1624889610000|2021-06-28 14:13:30|1703.8|1703.4|1704.4|1704|1704.6|1704.2|1703.8|1703.4|1965
1624889620000|2021-06-28 14:13:40|1704.2|1704.2|1704.6|1704.2|1704.8|1704.6|1704.2|1704|2591
1624889630000|2021-06-28 14:13:50|1704.4|1704|1704.4|1704|1704.6|1704.4|1704.4|1704|1681
1624889640000|2021-06-28 14:14:00|1704.6|1704.2|1704.6|1704.2|1704.8|1704.4|1704.2|1704|2406
1624889650000|2021-06-28 14:14:10|1704.8|1704.4|1705.4|1705|1705.6|1705|1704.6|1704.4|4492
1624889660000|2021-06-28 14:14:20|1705.2|1704.8|1704.8|1704.4|1705.6|1705.2|1704.6|1704.2|2900
1624889670000|2021-06-28 14:14:30|1704.6|1704.2|1704.2|1703.8|1704.6|1704.2|1703.8|1703.4|9252
1624889680000|2021-06-28 14:14:40|1704|1703.6|1704.4|1704|1704.4|1704.2|1703.8|1703.4|1439
1624889690000|2021-06-28 14:14:50|1704.6|1704.2|1705.2|1704.6|1705.2|1704.6|1704.6|1704|2943
1624889700000|2021-06-28 14:15:00|1705|1704.8|1704.2|1704|1705|1704.8|1704|1703.6|856
1624889710000|2021-06-28 14:15:10|1704|1703.8|1704|1703.6|1704|1704|1703.8|1703.4|3419
1624889720000|2021-06-28 14:15:20|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|3083
1624889730000|2021-06-28 14:15:30|1704|1703.6|1703.8|1703.6|1704|1703.8|1703.6|1703.4|997
1624889740000|2021-06-28 14:15:40|1704|1703.4|1704|1703.6|1704|1703.8|1704|1703.4|1478
1624889750000|2021-06-28 14:15:50|1703.8|1703.2|1703.6|1703.2|1704|1703.4|1703.6|1703.2|1502
1624889760000|2021-06-28 14:16:00|1703.4|1703|1703.2|1703|1703.4|1703|1703|1702.6|936
1624889770000|2021-06-28 14:16:10|1703.4|1703.2|1703.6|1703.2|1703.6|1703.4|1703.2|1703|748
1624889780000|2021-06-28 14:16:20|1703.8|1703.4|1704.2|1704|1704.4|1704.2|1703.8|1703.4|4440
1624889790000|2021-06-28 14:16:30|1704|1703.8|1704|1703.6|1704|1704|1703.8|1703.4|1479
1624889800000|2021-06-28 14:16:40|1703.8|1703.8|1704.4|1704.2|1704.4|1704.2|1703.8|1703.2|5945
1624889810000|2021-06-28 14:16:50|1704.2|1704|1705.2|1704.8|1705.2|1704.8|1704.2|1703.8|1803
1624889820000|2021-06-28 14:17:00|1705|1705|1705.6|1705.2|1705.6|1705.2|1705|1704.8|926
1624889830000|2021-06-28 14:17:10|1705.8|1705.4|1705.4|1705.2|1705.8|1705.4|1705.2|1705|1927
1624889840000|2021-06-28 14:17:20|1705.2|1705|1705|1704.4|1705.4|1705|1704.6|1704.2|2473
1624889850000|2021-06-28 14:17:30|1704.8|1704.6|1705.2|1705|1705.6|1705.2|1704.6|1704.2|3467
1624889860000|2021-06-28 14:17:40|1705.4|1704.8|1705.6|1705.2|1705.6|1705.2|1705.4|1704.6|2156
1624889870000|2021-06-28 14:17:50|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.6|1705.2|0
1624889880000|2021-06-28 14:18:00|1705.6|1705.2|1705.4|1705.2|1705.8|1705.4|1705.2|1705|706
1624889890000|2021-06-28 14:18:10|1705.6|1705.4|1706.6|1706.2|1706.8|1706.2|1705.6|1705.2|8350
1624889900000|2021-06-28 14:18:20|1706.8|1706.4|1707|1706.8|1707|1706.8|1706.4|1706.2|1758
1624889910000|2021-06-28 14:18:30|1707.2|1707|1707.6|1707|1707.6|1707.2|1706.8|1706.4|4073
1624889920000|2021-06-28 14:18:40|1707.4|1707.2|1707.8|1707.6|1707.8|1707.6|1707.4|1707|9594
1624889930000|2021-06-28 14:18:50|1708|1707.8|1707.8|1707.4|1708.2|1707.8|1707.2|1707|6187
1624889940000|2021-06-28 14:19:00|1707.6|1707.2|1707.2|1706.8|1708.2|1707.8|1707|1706.8|12012
1624889950000|2021-06-28 14:19:10|1707.4|1707|1707.2|1706.6|1707.6|1707|1706.6|1706.4|8002
1624889960000|2021-06-28 14:19:20|1707.4|1706.8|1706.4|1705.8|1707.4|1707|1706|1705.8|11083
1624889970000|2021-06-28 14:19:30|1706.2|1706|1706.8|1706.2|1707|1706.6|1706.2|1706|7031
1624889980000|2021-06-28 14:19:40|1706.6|1706|1706.6|1706.2|1706.8|1706.4|1706.4|1706|1297
1624889990000|2021-06-28 14:19:50|1706.4|1706|1705.8|1705.4|1706.4|1706|1705.8|1705.2|1308
1624890000000|2021-06-28 14:20:00|1705.6|1705.2|1704.8|1704.4|1706|1705.6|1704.6|1704.2|13179
1624890010000|2021-06-28 14:20:10|1704.6|1704.2|1704|1703.6|1704.6|1704.2|1704|1703.4|8138
1624890020000|2021-06-28 14:20:20|1704.2|1703.8|1704|1703.6|1704.4|1704.2|1703.8|1703.4|6538
1624890030000|2021-06-28 14:20:30|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.8|1703.4|4639
1624890040000|2021-06-28 14:20:40|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703|1702.8|8100
1624890050000|2021-06-28 14:20:50|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1702.8|1702.6|3370
1624890060000|2021-06-28 14:21:00|1703|1702.6|1702|1701.8|1703|1702.6|1702|1701.8|14022
1624890070000|2021-06-28 14:21:10|1702.2|1701.6|1702|1701.6|1702.2|1702|1702|1701.6|3848
1624890080000|2021-06-28 14:21:20|1701.8|1701.4|1701.8|1701.4|1702|1701.8|1701.2|1701|8585
1624890090000|2021-06-28 14:21:30|1702|1701.2|1702.8|1702.4|1702.8|1702.4|1702|1701.2|6999
1624890100000|2021-06-28 14:21:40|1703|1702.6|1702.6|1702.2|1703.4|1703|1702.6|1702|10312
1624890110000|2021-06-28 14:21:50|1702.4|1702|1702.8|1702.6|1702.8|1702.6|1702.4|1701.8|8127
1624890120000|2021-06-28 14:22:00|1702.6|1702.4|1703|1702.6|1703|1702.6|1702.6|1702|8169
1624890130000|2021-06-28 14:22:10|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|3275
1624890140000|2021-06-28 14:22:20|1703.2|1702.8|1703.4|1703.2|1703.4|1703.2|1703.2|1702.8|622
1624890150000|2021-06-28 14:22:30|1703.6|1703.4|1703.6|1703.2|1703.8|1703.6|1703.2|1703|9203
1624890160000|2021-06-28 14:22:40|1703.4|1703|1703|1702.6|1703.4|1703.2|1703|1702.6|5193
1624890170000|2021-06-28 14:22:50|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1502
1624890180000|2021-06-28 14:23:00|1702.6|1702.6|1702.8|1702.4|1702.8|1702.6|1702.2|1701.6|9137
1624890190000|2021-06-28 14:23:10|1703|1702.6|1702.8|1702.2|1703|1702.8|1702.4|1702|2104
1624890200000|2021-06-28 14:23:20|1702.6|1702|1702|1701.8|1702.6|1702|1702|1701.6|848
1624890210000|2021-06-28 14:23:30|1702.2|1701.6|1702.2|1701.8|1702.4|1702.2|1702|1701.4|6485
1624890220000|2021-06-28 14:23:40|1702.4|1702|1702.6|1702.2|1702.6|1702.4|1702.4|1702|4022
1624890230000|2021-06-28 14:23:50|1702.4|1702|1702.4|1701.8|1702.4|1702|1702|1701.6|4409
1624890240000|2021-06-28 14:24:00|1702.2|1701.6|1701.6|1701.2|1702.4|1701.6|1701.6|1701.2|1028
1624890250000|2021-06-28 14:24:10|1701.8|1701.4|1701.4|1701|1701.8|1701.6|1701.2|1701|22464
1624890260000|2021-06-28 14:24:20|1701.2|1701.2|1701.6|1701.4|1701.6|1701.4|1701.2|1700.8|14191
1624890270000|2021-06-28 14:24:30|1701.4|1701.2|1701.4|1701|1701.6|1701.2|1701.2|1701|5139
1624890280000|2021-06-28 14:24:40|1701.2|1700.8|1701.2|1700.8|1701.6|1701|1701.2|1700.6|5460
1624890290000|2021-06-28 14:24:50|1701|1700.6|1700.8|1700.4|1701.2|1700.6|1700.8|1700.2|2057
1624890300000|2021-06-28 14:25:00|1700.6|1700.2|1700.6|1700.2|1701.2|1701|1699.6|1699.2|119951
1624890310000|2021-06-28 14:25:10|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.6|1700.2|1863
1624890320000|2021-06-28 14:25:20|1701|1700.6|1701|1700.4|1701.2|1701|1700.8|1700.4|2298
1624890330000|2021-06-28 14:25:30||1700.6||1700.8||1700.8||1700.6|0
1624890340000|2021-06-28 14:25:40|1701.2|1701|1700.4|1700.2|1701.2|1701|1700.4|1700|13007
1624890350000|2021-06-28 14:25:50|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|1423
1624890360000|2021-06-28 14:26:00|1700.4|1700.2|1701.6|1701.2|1701.6|1701.4|1700.4|1700.2|9140
1624890370000|2021-06-28 14:26:10|1701.4|1701|1701.4|1701|1701.6|1701.2|1701.4|1701|744
1624890380000|2021-06-28 14:26:20|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|100
1624890390000|2021-06-28 14:26:30|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.6|847
1624890400000|2021-06-28 14:26:40|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|483
1624890410000|2021-06-28 14:26:50|1700.8|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.4|1231
1624890420000|2021-06-28 14:27:00|1701.2|1700.6|1701.2|1701|1701.2|1701|1701.2|1700.6|1811
1624890430000|2021-06-28 14:27:10|1701.4|1701.2|1701.2|1700.8|1701.6|1701.2|1701|1700.6|6261
1624890440000|2021-06-28 14:27:20|1701.4|1701|1701.4|1701|1701.6|1701.4|1701.2|1700.8|19340
1624890450000|2021-06-28 14:27:30|1701.2|1700.8|1701|1700.8|1701.4|1701|1701|1700.8|1123
1624890460000|2021-06-28 14:27:40|1701.2|1701|1701.4|1701.2|1701.6|1701.4|1701|1700.6|4857
1624890470000|2021-06-28 14:27:50|1701.2|1701|1701.2|1700.6|1701.4|1701.2|1701.2|1700.6|1467
1624890480000|2021-06-28 14:28:00|1701|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.4|2765
1624890490000|2021-06-28 14:28:10|1701|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|3649
1624890500000|2021-06-28 14:28:20|1701|1701.4|1701.4|1701.2|1701.6|1701.4|1701|1700.8|6390
1624890510000|2021-06-28 14:28:30|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701|3048
1624890520000|2021-06-28 14:28:40|1701.8|1701.4|1702.2|1701.8|1702.2|1701.8|1701.8|1701.4|3751
1624890530000|2021-06-28 14:28:50|1702|1701.6|1702.6|1702.4|1702.6|1702.4|1702|1701.6|7034
1624890540000|2021-06-28 14:29:00|1702.4|1702.2|1702.6|1702.2|1702.6|1702.2|1702.2|1702|523
1624890550000|2021-06-28 14:29:10|1702.4|1702|1702|1701.4|1702.6|1702.4|1702|1701.4|4366
1624890560000|2021-06-28 14:29:20|1702.2|1701.6|1701.8|1701.2|1702.2|1701.6|1701.6|1701.2|205
1624890570000|2021-06-28 14:29:30|1701.6|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701|1277
1624890580000|2021-06-28 14:29:40|1701.4|1701|1701.4|1701.2|1701.6|1701.2|1701.4|1701|4674
1624890590000|2021-06-28 14:29:50||1701||1701.2||1701.2||1701|1546
1624890600000|2021-06-28 14:30:00|1701.6|1701|1701.4|1701|1701.8|1701.4|1701.4|1701|6528
1624890610000|2021-06-28 14:30:10|||||||||1247
1624890620000|2021-06-28 14:30:20|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|3014
1624890630000|2021-06-28 14:30:30|1701.2|1700.8|1701|1700.8|1701.4|1700.8|1700.8|1700.4|1942
1624890640000|2021-06-28 14:30:40|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|597
1624890650000|2021-06-28 14:30:50|1701|1700.8|1701|1700.8|1701.2|1701|1700.8|1700.6|7048
1624890660000|2021-06-28 14:31:00|1700.8|1700.6|1700.8|1700.6|1701|1700.8|1700.6|1700.4|7192
1624890670000|2021-06-28 14:31:10|1700.6|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|535
1624890680000|2021-06-28 14:31:20|1700.4|1700|1699.6|1699.4|1700.4|1700.2|1699.6|1699.2|32925
1624890690000|2021-06-28 14:31:30|1699.8|1699.6|1700.4|1700|1700.4|1700.2|1699.8|1699.6|6718
1624890700000|2021-06-28 14:31:40|1700.6|1700.4|1700.8|1700.4|1701|1700.6|1700.6|1700.2|4216
1624890710000|2021-06-28 14:31:50|1700.6|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1700|366
1624890720000|2021-06-28 14:32:00|1700.4|1699.8|1700.2|1700|1700.4|1700.2|1700.2|1699.8|1067
1624890730000|2021-06-28 14:32:10|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700|4350
1624890740000|2021-06-28 14:32:20|1701|1700.4|1701|1700.6|1701|1700.8|1701|1700.4|3298
1624890750000|2021-06-28 14:32:30|1700.8|1700.4|1699.8|1699.4|1700.8|1700.4|1699.8|1699.4|11432
1624890760000|2021-06-28 14:32:40|1699.6|1699.2|1700|1699.8|1700.2|1700|1699.4|1699.2|14580
1624890770000|2021-06-28 14:32:50|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|883
1624890780000|2021-06-28 14:33:00|1700.2|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.6|7885
1624890790000|2021-06-28 14:33:10|1700.2|1699.8|1700.2|1699.8|1700.4|1700|1700|1699.6|19857
1624890800000|2021-06-28 14:33:20|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.4|1700|1983
1624890810000|2021-06-28 14:33:30|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|815
1624890820000|2021-06-28 14:33:40|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.8|1700.4|2472
1624890830000|2021-06-28 14:33:50|1700.6|1700.2|1700.8|1700.2|1701|1700.8|1700.6|1700.2|1716
1624890840000|2021-06-28 14:34:00|1700.6|1700|1700.2|1699.8|1700.6|1700|1700|1699.8|1594
1624890850000|2021-06-28 14:34:10|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.4|1700|618
1624890860000|2021-06-28 14:34:20|1700.6|1700.4|1700.2|1700|1700.6|1700.4|1700.2|1700|3926
1624890870000|2021-06-28 14:34:30|1700|1699.8|1700|1699.6|1700|1700|1699.8|1699.6|8217
1624890880000|2021-06-28 14:34:40|1699.8|1699.4|1699.6|1699.4|1700|1699.8|1699.6|1699.2|3385
1624890890000|2021-06-28 14:34:50|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.6|1699.4|13173
1624890900000|2021-06-28 14:35:00|1700.2|1699.8|1700|1699.6|1700.2|1700|1699.8|1699.6|2885
1624890910000|2021-06-28 14:35:10|1699.8|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.2|753
1624890920000|2021-06-28 14:35:20|1699.8|1699.2|1699.6|1699.2|1699.8|1699.6|1699.6|1699|4031
1624890930000|2021-06-28 14:35:30|1699.8|1699.4|1700.2|1699.8|1700.2|1700|1699.8|1699.2|2185
1624890940000|2021-06-28 14:35:40|1700|1699.6|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|15392
1624890950000|2021-06-28 14:35:50|1699.6|1699.6|1700|1699.6|1700.2|1699.8|1699.6|1699.2|10211
1624890960000|2021-06-28 14:36:00|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|2190
1624890970000|2021-06-28 14:36:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.2|1699|26859
1624890980000|2021-06-28 14:36:20|1699.4|1699|1699|1698.6|1699.4|1699.2|1698.4|1698|42406
1624890990000|2021-06-28 14:36:30|1700.2|1699|1699.4|1699|1700.2|1699.4|1699.2|1698.8|56303
1624891000000|2021-06-28 14:36:40|1699.2|1699.2|1699.2|1699|1699.2|1699.2|1699|1698.6|2279
1624891010000|2021-06-28 14:36:50|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699|5040
1624891020000|2021-06-28 14:37:00|1699.8|1699.6|1700.6|1700.2|1700.8|1700.4|1699.8|1699.6|4625
1624891030000|2021-06-28 14:37:10|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|9710
1624891040000|2021-06-28 14:37:20|1700.4|1700|1701|1700.8|1701|1700.8|1700.4|1700|1564
1624891050000|2021-06-28 14:37:30|1701.2|1701|1702|1701.4|1702|1701.6|1701|1700.8|2641
1624891060000|2021-06-28 14:37:40|1701.8|1701.2|1701.4|1701|1701.8|1701.2|1701.2|1700.8|3069
1624891070000|2021-06-28 14:37:50|1701.2|1700.8|1701.2|1700.6|1701.2|1700.8|1701.2|1700.4|604
1624891080000|2021-06-28 14:38:00|1701|1700.4|1700.6|1700.2|1701.2|1700.8|1700.6|1700|2104
1624891090000|2021-06-28 14:38:10|1700.8|1700|1700.2|1699.8|1700.8|1700.2|1700.2|1699.8|1036
1624891100000|2021-06-28 14:38:20|1700|1700|1699.8|1699.4|1700|1700|1699.8|1699.4|5407
1624891110000|2021-06-28 14:38:30|1700|1699.6|1700.6|1700.2|1700.6|1700.2|1700|1699.4|5430
1624891120000|2021-06-28 14:38:40|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|1522
1624891130000|2021-06-28 14:38:50|1701|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.2|6506
1624891140000|2021-06-28 14:39:00|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|1135
1624891150000|2021-06-28 14:39:10|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.2|1700|4427
1624891160000|2021-06-28 14:39:20||1700.4||1700.4||1700.4||1700.4|2572
1624891170000|2021-06-28 14:39:30|1700.8|1700.2|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|2143
1624891180000|2021-06-28 14:39:40||1700||1700.2||1700.2||1700|1276
1624891190000|2021-06-28 14:39:50|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1945
1624891200000|2021-06-28 14:40:00|1701|1700.6|1701|1700.4|1701|1700.8|1701|1700.4|1506
1624891210000|2021-06-28 14:40:10|1700.8|1700.2|1700.8|1700.4|1701.2|1701|1700.8|1700.2|20923
1624891220000|2021-06-28 14:40:20|1700.6|1700.2|1701.2|1701|1701.2|1701|1700.4|1700.2|2156
1624891230000|2021-06-28 14:40:30|1701.4|1700.8|1701|1700.6|1701.4|1701|1701|1700.6|3340
1624891240000|2021-06-28 14:40:40|1701.2|1700.8|1701|1700.4|1701.2|1700.8|1701|1700.4|614
1624891250000|2021-06-28 14:40:50|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.2|1700|2268
1624891260000|2021-06-28 14:41:00|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.4|1700|2045
1624891270000|2021-06-28 14:41:10|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|4051
1624891280000|2021-06-28 14:41:20|1701.2|1700.8|1701.2|1701|1701.4|1701.2|1701.2|1700.6|1658
1624891290000|2021-06-28 14:41:30|1701.4||1701.4||1701.4||1701.4||3
1624891300000|2021-06-28 14:41:40|1701.6|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1701|4217
1624891310000|2021-06-28 14:41:50|1701.2|1701|1701.4|1700.8|1701.4|1701|1700.8|1700.4|12581
1624891320000|2021-06-28 14:42:00|1701.2|1700.6|1700.6|1700.4|1701.2|1700.6|1700.6|1700.4|1042
1624891330000|2021-06-28 14:42:10|1700.4|1700.2|1700.2|1699.8|1700.4|1700.2|1700|1699.8|7623
1624891340000|2021-06-28 14:42:20|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.4|1699|17040
1624891350000|2021-06-28 14:42:30|1699.8|1699.4|1700.4|1700|1700.4|1700|1699.8|1699.4|5407
1624891360000|2021-06-28 14:42:40|1700.2|1699.8|1700.6|1700.2|1700.6|1700.2|1700|1699.8|13526
1624891370000|2021-06-28 14:42:50|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|616
1624891380000|2021-06-28 14:43:00|1701|1700.8|1700.6|1700.4|1701|1700.8|1700.6|1700.4|6644
1624891390000|2021-06-28 14:43:10|1701|1700.2|1701|1700.6|1701|1700.8|1700.8|1700.2|14106
1624891400000|2021-06-28 14:43:20|1700.8||1701||1701||1700.8||0
1624891410000|2021-06-28 14:43:30|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|618
1624891420000|2021-06-28 14:43:40|1701.4|1700.8|1701.8|1701.4|1701.8|1701.6|1701.4|1700.8|5390
1624891430000|2021-06-28 14:43:50|1701.6|1701.6|1702|1701.6|1702|1701.6|1701.6|1701.6|1473
1624891440000|2021-06-28 14:44:00|1701.8|1701.4|1702.2|1701.8|1702.2|1701.8|1701.6|1701.2|7875
1624891450000|2021-06-28 14:44:10||1702||1701.8||1702||1701.8|1326
1624891460000|2021-06-28 14:44:20|1702|1701.6|1702|1701.6|1702|1701.6|1701.4|1701|1706
1624891470000|2021-06-28 14:44:30|1701.8|1701.4|1701.6|1701|1701.8|1701.6|1701.6|1701|1490
1624891480000|2021-06-28 14:44:40|1701.4|1700.8|1701.2|1700.8|1701.4|1700.8|1700.8|1700.6|1219
1624891490000|2021-06-28 14:44:50|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1700.8|9464
1624891500000|2021-06-28 14:45:00|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.6|95
1624891510000|2021-06-28 14:45:10|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.6|1700.2|693
1624891520000|2021-06-28 14:45:20|1700.6|1700.4|1701|1700.8|1701|1700.8|1700.6|1700.2|7076
1624891530000|2021-06-28 14:45:30|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|1359
1624891540000|2021-06-28 14:45:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|2295
1624891550000|2021-06-28 14:45:50|1701|1700.6|1700.8|1700.2|1701|1700.6|1700.6|1700.2|3595
1624891560000|2021-06-28 14:46:00|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|2032
1624891570000|2021-06-28 14:46:10|1700.6|1700.6|1700.8|1700.6|1700.8|1700.6|1700.6|1700.6|136
1624891580000|2021-06-28 14:46:20|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|6115
1624891590000|2021-06-28 14:46:30|1701|1700.6|1701|1700.8|1701.2|1700.8|1700.8|1700.6|2019
1624891600000|2021-06-28 14:46:40|1701.2||1701.2||1701.2||1701.2||1240
1624891610000|2021-06-28 14:46:50|1701|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|103
1624891620000|2021-06-28 14:47:00|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|954
1624891630000|2021-06-28 14:47:10|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|400
1624891640000|2021-06-28 14:47:20|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1700.8|4269
1624891650000|2021-06-28 14:47:30|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|2088
1624891660000|2021-06-28 14:47:40|1701.4|1701.2|1701.4|1701|1701.4|1701.4|1701|1700.8|5274
1624891670000|2021-06-28 14:47:50|1701.2|1700.8|1701.2|1701|1701.4|1701|1701|1700.8|5429
1624891680000|2021-06-28 14:48:00|1701.4|1700.8|1701.2|1701|1701.4|1701.2|1701.2|1700.8|5060
1624891690000|2021-06-28 14:48:10|1701.4|1700.8|1701.8|1701.2|1701.8|1701.4|1701.4|1700.8|1973
1624891700000|2021-06-28 14:48:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|1498
1624891710000|2021-06-28 14:48:30|1701.6|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.4|3856
1624891720000|2021-06-28 14:48:40|1702.4|1702.4|1702.8|1702.4|1702.8|1702.6|1702.2|1701.8|27649
1624891730000|2021-06-28 14:48:50|1702.6|1702.2|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|890
1624891740000|2021-06-28 14:49:00|1702.6|1702.2|1703|1702.6|1703.8|1703.2|1702.4|1702.2|12457
1624891750000|2021-06-28 14:49:10|1703.2|1702.4|1703.2|1702.8|1703.2|1702.8|1703|1702.4|3098
1624891760000|2021-06-28 14:49:20|1703|1702.6|1703|1702.6|1703|1702.8|1703|1702.6|130
1624891770000|2021-06-28 14:49:30|1702.8|1702.8|1702.8|1702.4|1703|1702.8|1702.8|1702.4|7195
1624891780000|2021-06-28 14:49:40|1702.6|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702|4502
1624891790000|2021-06-28 14:49:50|1702.6|1702.4|1703|1702.6|1703|1702.8|1702.6|1702.2|8018
1624891800000|2021-06-28 14:50:00|1702.8|1702.4|1703.2|1703|1703.4|1703.2|1702.8|1702.4|4948
1624891810000|2021-06-28 14:50:10|1703.4|1703.2|1704|1703.6|1704|1703.8|1703.4|1703.2|3629
1624891820000|2021-06-28 14:50:20|1704.2|1703.8|1704|1703.6|1704.4|1704|1704|1703.4|3023
1624891830000|2021-06-28 14:50:30|1704.2|1703.8|1704.2|1703.6|1704.4|1703.8|1704|1703.6|1191
1624891840000|2021-06-28 14:50:40|1704|1703.4|1703.8|1703.6|1704|1703.6|1703.4|1703|3309
1624891850000|2021-06-28 14:50:50|1704||1704||1704||1704||1018
1624891860000|2021-06-28 14:51:00|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.6|1703.2|5774
1624891870000|2021-06-28 14:51:10|1703.8|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.4|1013
1624891880000|2021-06-28 14:51:20|1703.8|1703.8|1704|1703.8|1704|1703.8|1703.8|1703.6|1039
1624891890000|2021-06-28 14:51:30|1703.8|1703.6|1703.4|1703.2|1704.2|1703.8|1703.2|1703|4145
1624891900000|2021-06-28 14:51:40|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|1115
1624891910000|2021-06-28 14:51:50|1703.2|1702.8|1703|1702.8|1703.2|1702.8|1702.8|1702.6|1466
1624891920000|2021-06-28 14:52:00|1703.2|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|6742
1624891930000|2021-06-28 14:52:10|1703|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|529
1624891940000|2021-06-28 14:52:20|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.6|1702.4|1838
1624891950000|2021-06-28 14:52:30|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|5000
1624891960000|2021-06-28 14:52:40|1703|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|1849
1624891970000|2021-06-28 14:52:50|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|1672
1624891980000|2021-06-28 14:53:00||1702.2||1702.6||1702.6||1702.2|0
1624891990000|2021-06-28 14:53:10|1703|1702.8|1702.4|1702|1703|1702.8|1702.2|1702|9599
1624892000000|2021-06-28 14:53:20|1702.2|1701.8|1702.8|1702.4|1703|1702.6|1702|1701.6|21973
1624892010000|2021-06-28 14:53:30|1702.6|1702.6|1702.4|1702|1702.8|1702.6|1702.4|1702|12439
1624892020000|2021-06-28 14:53:40|1702.6|1702.2|1702.8|1702.4|1703.6|1703|1702.4|1702.2|41039
1624892030000|2021-06-28 14:53:50|1702.6|1702.6|1702.8|1702.6|1703|1702.8|1702.6|1702.4|12247
1624892040000|2021-06-28 14:54:00|1702.6|1702.4|1702.6|1702.4|1702.8|1702.4|1702.4|1702.2|8488
1624892050000|2021-06-28 14:54:10|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|1981
1624892060000|2021-06-28 14:54:20|1702.4|1702|1702.6|1702.2|1702.8|1702.6|1702.2|1702|8020
1624892070000|2021-06-28 14:54:30|1702.4|1702|1702.4|1702|1702.8|1702.4|1702.2|1702|10534
1624892080000|2021-06-28 14:54:40|1702.2|1701.8|1701.8|1701.4|1702.2|1702|1701.8|1701.4|15394
1624892090000|2021-06-28 14:54:50|1702|1701.6|1701.8|1701.4|1702|1701.8|1701.8|1701.4|5617
1624892100000|2021-06-28 14:55:00|1701.6|1701.6|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|3984
1624892110000|2021-06-28 14:55:10|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.4|10684
1624892120000|2021-06-28 14:55:20|1702.2|1701.6|1702.2|1701.8|1702.4|1702.2|1702.2|1701.6|7279
1624892130000|2021-06-28 14:55:30|1702|1702|1702.4|1702.2|1702.6|1702.4|1702|1702|3331
1624892140000|2021-06-28 14:55:40|1702.6|1702.4|1702.6|1702.2|1702.8|1702.6|1702.4|1702|6978
1624892150000|2021-06-28 14:55:50|1702.4|1702.4|1702.2|1702|1702.6|1702.4|1702.2|1702|7811
1624892160000|2021-06-28 14:56:00|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.4|2270
1624892170000|2021-06-28 14:56:10|1701.8|1701.8|1702.4|1702|1702.4|1702.2|1701.8|1701.6|3356
1624892180000|2021-06-28 14:56:20|1702.6|1702.2|1702.8|1702.4|1703|1702.8|1702.4|1702.2|6779
1624892190000|2021-06-28 14:56:30|1703|1702.6|1703.4|1703.2|1703.4|1703.2|1703|1702.6|2457
1624892200000|2021-06-28 14:56:40|1703.6|1703.4|1703.2|1702.8|1703.6|1703.4|1703.2|1702.8|9290
1624892210000|2021-06-28 14:56:50|1703|1702.6|1703.2|1703|1703.2|1703|1702.8|1702.6|2241
1624892220000|2021-06-28 14:57:00|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|847
1624892230000|2021-06-28 14:57:10|1703.2|1702.8|1703|1702.6|1703.4|1702.8|1703|1702.6|1951
1624892240000|2021-06-28 14:57:20|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.4|1677
1624892250000|2021-06-28 14:57:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.2|1702|4050
1624892260000|2021-06-28 14:57:40|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|637
1624892270000|2021-06-28 14:57:50|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.4|4386
1624892280000|2021-06-28 14:58:00|1701.8|1701.8|1702.4|1702.2|1702.6|1702.2|1701.8|1701.8|5014
1624892290000|2021-06-28 14:58:10|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1702|1114
1624892300000|2021-06-28 14:58:20|1702.2|1701.8|1702.8|1702.4|1703|1702.8|1702|1701.8|5276
1624892310000|2021-06-28 14:58:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|1248
1624892320000|2021-06-28 14:58:40|1702.4|1702.4|1703|1702.6|1703|1702.6|1702.4|1702.4|1125
1624892330000|2021-06-28 14:58:50|1702.8|1702.8|1702.8|1702.4|1703|1702.8|1702.6|1702.4|2378
1624892340000|2021-06-28 14:59:00|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|1550
1624892350000|2021-06-28 14:59:10|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.2|1702|1468
1624892360000|2021-06-28 14:59:20|1702.8|1702.4|1702.6|1702.4|1702.8|1702.6|1702.6|1702.2|1350
1624892370000|2021-06-28 14:59:30|1703|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.4|7279
1624892380000|2021-06-28 14:59:40|1702.8|1702.4|1702.8|1702.4|1703|1702.4|1702.6|1702.4|1847
1624892390000|2021-06-28 14:59:50|1703|1702.6|1703.2|1703|1703.4|1703|1702.8|1702.4|5368
1624892400000|2021-06-28 15:00:00|1703.6|1703.2|1703.2|1703|1703.6|1703.4|1703.2|1703|7954
1624892410000|2021-06-28 15:00:10|1703|1702.8|1703.4|1703.2|1703.6|1703.4|1702.8|1702.6|8811
1624892420000|2021-06-28 15:00:20|1703.6|1703.4|1703.6|1703.2|1703.8|1703.6|1703.6|1703.2|3355
1624892430000|2021-06-28 15:00:30|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.4|1703.2|3704
1624892440000|2021-06-28 15:00:40|1703.4|1703|1703.2|1703|1703.6|1703.2|1703.2|1703|6197
1624892450000|2021-06-28 15:00:50|1703|1702.8|1703|1702.6|1703|1702.8|1702.6|1702.4|3733
1624892460000|2021-06-28 15:01:00|1702.8|1702.8|1703.4|1703.2|1703.4|1703.2|1702.8|1702.8|5247
1624892470000|2021-06-28 15:01:10|1703.6|1703.4|1703.6|1703.4|1703.8|1703.4|1703.4|1703.2|2942
1624892480000|2021-06-28 15:01:20|1703.4|1703.2|1702.6|1702.2|1703.4|1703.2|1702.6|1702.2|9833
1624892490000|2021-06-28 15:01:30|1702.8|1702.4|1702.8|1702.4|1703.2|1702.8|1702.6|1702.4|5498
1624892500000|2021-06-28 15:01:40|1702.6|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|1663
1624892510000|2021-06-28 15:01:50|1702.6|1702.4|1703|1702.6|1703|1702.8|1702.6|1702.4|3400
1624892520000|2021-06-28 15:02:00|1702.8|1702.4|1702.6|1702.2|1703|1702.4|1702.4|1702.2|1160
1624892530000|2021-06-28 15:02:10|1702.4||1702.6||1702.6||1702.4||0
1624892540000|2021-06-28 15:02:20|1702.4|1702|1702.6|1702.4|1702.6|1702.4|1702.4|1702|2933
1624892550000|2021-06-28 15:02:30|1702.8|1702.6|1702.4|1702.2|1702.8|1702.6|1702.2|1702|16134
1624892560000|2021-06-28 15:02:40|1702.6|1702|1701.8|1701.6|1702.6|1702.2|1701.8|1701.6|7590
1624892570000|2021-06-28 15:02:50|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|1721
1624892580000|2021-06-28 15:03:00|1702.2|1701.6|1702.2|1702|1702.2|1702|1702|1701.6|5293
1624892590000|2021-06-28 15:03:10|1702|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.6|4280
1624892600000|2021-06-28 15:03:20|1702.2|1701.8|1702.4|1702.2|1702.8|1702.2|1702.2|1701.8|6453
1624892610000|2021-06-28 15:03:30|1702.6|1702.4|1702.6|1702.4|1703|1702.8|1702.6|1702.4|1743
1624892620000|2021-06-28 15:03:40|1702.8|1702.2|1702.8|1702.4|1702.8|1702.6|1702.8|1702.2|1886
1624892630000|2021-06-28 15:03:50|1702.6|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|792
1624892640000|2021-06-28 15:04:00|1702.8|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.6|2714
1624892650000|2021-06-28 15:04:10|1702.8||1703||1703||1702.8||299
1624892660000|2021-06-28 15:04:20|1702.8|1702.8|1703.6|1703.2|1703.6|1703.2|1702.8|1702.8|5924
1624892670000|2021-06-28 15:04:30|1703.4|1703|1703|1702.8|1703.6|1703.2|1703|1702.6|5025
1624892680000|2021-06-28 15:04:40|1703.2|1702.6|1704.2|1703.8|1704.6|1704.4|1703|1702.6|28018
1624892690000|2021-06-28 15:04:50|1704.4|1704|1704|1703.6|1704.6|1704.2|1703.8|1703.6|8515
1624892700000|2021-06-28 15:05:00|1703.8|1703.8|1703.8|1703.6|1704|1703.8|1703.4|1703.2|11082
1624892710000|2021-06-28 15:05:10|1703.6|1703.4|1704|1703.8|1704|1703.8|1703.6|1703.4|15185
1624892720000|2021-06-28 15:05:20|1704.2|1704|1704.6|1704.4|1704.8|1704.4|1704.2|1704|5389
1624892730000|2021-06-28 15:05:30|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.2|1703.8|2745
1624892740000|2021-06-28 15:05:40|1704.4|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|3069
1624892750000|2021-06-28 15:05:50|1704|1703.8|1704|1703.8|1704.2|1704|1703.8|1703.6|3447
1624892760000|2021-06-28 15:06:00|1704.2|1703.6|1704.4|1704|1704.4|1704|1703.8|1703.6|12249
1624892770000|2021-06-28 15:06:10|1704.6|1704.2|1704.4|1704.2|1704.8|1704.4|1704.4|1704.2|2863
1624892780000|2021-06-28 15:06:20|1704.6|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.2|1460
1624892790000|2021-06-28 15:06:30|1704.4|1704.2|1705.6|1705.2|1705.6|1705.4|1704.4|1704.2|5506
1624892800000|2021-06-28 15:06:40|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.2|3064
1624892810000|2021-06-28 15:06:50|1706|1705.2|1705.6|1705.4|1706|1705.4|1705.6|1705.2|2078
1624892820000|2021-06-28 15:07:00|1705.4|1705.2|1705|1704.6|1705.6|1705.2|1704.8|1704.6|23175
1624892830000|2021-06-28 15:07:10|1705.2|1704.8|1705.6|1705.4|1705.6|1705.4|1705|1704.8|4494
1624892840000|2021-06-28 15:07:20|1705.4|1705.2|1705|1704.8|1705.4|1705.2|1705|1704.6|7570
1624892850000|2021-06-28 15:07:30|1704.8|1704.6|1705.6|1705.2|1705.8|1705.4|1704.8|1704.6|4993
1624892860000|2021-06-28 15:07:40|1705.4|1705.4|1705.8|1705.2|1705.8|1705.4|1705.4|1705.2|1043
1624892870000|2021-06-28 15:07:50|1705.6|1705|1705.2|1704.8|1705.6|1705.2|1705|1704.8|4916
1624892880000|2021-06-28 15:08:00|1705|1704.6|1704.4|1704.2|1705.2|1704.8|1704.4|1704.2|4042
1624892890000|2021-06-28 15:08:10|1704.6|1704|1704.8|1704.4|1705|1704.6|1704.4|1704|7271
1624892900000|2021-06-28 15:08:20|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704|1434
1624892910000|2021-06-28 15:08:30|1704.8|1704.4|1705|1704.4|1705.4|1705.2|1704.8|1704.4|8445
1624892920000|2021-06-28 15:08:40|1704.8|1704.2|1704.2|1703.8|1705|1704.8|1704.2|1703.8|6273
1624892930000|2021-06-28 15:08:50|1704|1703.6|1703.4|1703.2|1704|1703.6|1703.4|1703.2|659
1624892940000|2021-06-28 15:09:00|1703.6|1703.4|1703.6|1703.2|1703.8|1703.6|1703.4|1703.2|6031
1624892960000|2021-06-28 15:09:20|1703.4|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|1445
1624892970000|2021-06-28 15:09:30|1703.4|1703|1703|1702.4|1703.6|1703|1703|1702.4|3659
1624892980000|2021-06-28 15:09:40|1702.8|1702.2|1703|1702.6|1703|1702.8|1702.6|1702.2|5362
1624892990000|2021-06-28 15:09:50|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702|1395
1624893000000|2021-06-28 15:10:00|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.8|1701.4|5738
1624893010000|2021-06-28 15:10:10|1702|1701.6|1701.8|1701.6|1702|1701.8|1701.8|1701.4|5085
1624893020000|2021-06-28 15:10:20|1701.6|1701.4|1701.6|1701.4|1701.8|1701.6|1701.6|1701.2|1579
1624893030000|2021-06-28 15:10:30|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.4|1701.2|5426
1624893040000|2021-06-28 15:10:40|1701.4|1701|1701.6|1701.2|1701.8|1701.4|1701.4|1701|7090
1624893050000|2021-06-28 15:10:50|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701|1700.8|11552
1624893060000|2021-06-28 15:11:00|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.4|1701.2|4113
1624893070000|2021-06-28 15:11:10|1701.8|1701.6|1701.8|1701.6|1702|1701.8|1701.8|1701.6|4191
1624893080000|2021-06-28 15:11:20|1702|1701.4|1702.2|1701.8|1702.2|1702|1702|1701.4|1983
1624893090000|2021-06-28 15:11:30|1702|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.4|618
1624893100000|2021-06-28 15:11:40|1702.2|1701.8|1702.6|1702.2|1702.6|1702.2|1702.2|1701.8|4451
1624893110000|2021-06-28 15:11:50|1702.4|1702|1702.6|1702|1702.6|1702.2|1702.2|1702|834
1624893120000|2021-06-28 15:12:00|1702.4|1702.2|1703|1702.8|1703.2|1703|1702.4|1702|9462
1624893130000|2021-06-28 15:12:10|1702.8|1702.6|1703|1702.6|1703.2|1703|1702.8|1702.4|3597
1624893140000|2021-06-28 15:12:20|1703.2|1703|1702.8|1702.6|1703.2|1703|1702.6|1702.4|2788
1624893150000|2021-06-28 15:12:30|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.4|3529
1624893160000|2021-06-28 15:12:40|1702.8|1702.4|1703|1702.8|1703|1702.8|1702.8|1702.4|982
1624893170000|2021-06-28 15:12:50|1702.8|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.4|2094
1624893180000|2021-06-28 15:13:00|1702.8|1702.4|1703.2|1703|1703.2|1703|1702.8|1702.4|2642
1624893190000|2021-06-28 15:13:10|1703.4|1703.2|1703.2|1702.8|1703.4|1703.2|1703|1702.8|1960
1624893200000|2021-06-28 15:13:20|1703.4|1703|1703.4|1703|1703.4|1703|1703.2|1702.8|4149
1624893210000|2021-06-28 15:13:30|1703.2||1703.4||1703.4||1703.2||2494
1624893220000|2021-06-28 15:13:40|1703.2||1703.4||1703.4||1703.2||2567
1624893230000|2021-06-28 15:13:50|1703.2||1703.2||1703.4||1703.2||995
1624893240000|2021-06-28 15:14:00|1703|1702.8|1702.4|1702.2|1703|1702.8|1702.2|1702|4389
1624893250000|2021-06-28 15:14:10|1702.6||1702.6||1702.6||1702.6||927
1624893260000|2021-06-28 15:14:20|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|2821
1624893270000|2021-06-28 15:14:30|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|620
1624893280000|2021-06-28 15:14:40||1702.4||1702.2||1702.4||1702.2|206
1624893290000|2021-06-28 15:14:50|1702.4|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|2637
1624893300000|2021-06-28 15:15:00|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|1711
1624893310000|2021-06-28 15:15:10|1703|1702.8|1703.8|1703.4|1703.8|1703.4|1703|1702.8|3097
1624893320000|2021-06-28 15:15:20|1703.6|1703.2|1703|1702.6|1703.6|1703.2|1703|1702.4|6666
1624893330000|2021-06-28 15:15:30|1702.8|1702.4|1702.6|1702.2|1703|1702.6|1702.6|1702.2|4082
1624893340000|2021-06-28 15:15:40|1702.4|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|1704
1624893350000|2021-06-28 15:15:50|1702.2|1702|1702|1701.6|1702.2|1702|1701.6|1701.4|14102
1624893360000|2021-06-28 15:16:00|1701.8|1701.4|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|602
1624893370000|2021-06-28 15:16:10|1701.8|1701|1701.6|1701.2|1701.8|1701.6|1701.6|1701|6488
1624893380000|2021-06-28 15:16:20|1701.8|1701.4|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|3883
1624893390000|2021-06-28 15:16:30|||||||||505
1624893400000|2021-06-28 15:16:40|1701.2|1701|1700.6|1700.2|1701.2|1701|1700.6|1700.2|9955
1624893410000|2021-06-28 15:16:50|1700.4|1700|1700|1699.6|1700.6|1700|1700|1699.6|48501
1624893420000|2021-06-28 15:17:00|1699.8|1699.4|1700.2|1699.8|1700.2|1700|1699.6|1699.2|7255
1624893430000|2021-06-28 15:17:10|1700|1700|1700.2|1700|1700.4|1700|1700|1700|8300
1624893440000|2021-06-28 15:17:20|1700.4|1699.8|1700|1699.6|1700.4|1700|1699.8|1699.6|2645
1624893450000|2021-06-28 15:17:30|1699.8|1699.4|1699.6|1699.4|1700|1699.4|1699.4|1699.2|1763
1624893460000|2021-06-28 15:17:40|1699.8|1699.6|1700.2|1700|1700.2|1700|1699.8|1699.6|2677
1624893470000|2021-06-28 15:17:50|1700|1699.8|1699.8|1699.6|1700.2|1699.8|1699.8|1699.6|5664
1624893480000|2021-06-28 15:18:00|1700|1699.8|1699.2|1698.8|1700|1699.8|1699.2|1698.6|3410
1624893490000|2021-06-28 15:18:10|1699|1698.6|1699.2|1698.8|1699.2|1699|1699|1698.6|2207
1624893500000|2021-06-28 15:18:20|1699|1699|1699.2|1698.8|1699.4|1699.2|1699|1698.6|4249
1624893510000|2021-06-28 15:18:30|1699|1698.6|1698.6|1698.4|1699|1698.6|1698.4|1698.2|14523
1624893520000|2021-06-28 15:18:40|1698.8|1698.2|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|9243
1624893530000|2021-06-28 15:18:50|1698.2|1698|1697.8|1697.4|1698.2|1698|1697.6|1697.2|16485
1624893540000|2021-06-28 15:19:00|1698|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|4149
1624893550000|2021-06-28 15:19:10|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.8|1697.4|4436
1624893560000|2021-06-28 15:19:20|1698|1697.6|1697.8|1697.6|1698|1697.8|1697.8|1697.6|3993
1624893570000|2021-06-28 15:19:30|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|2772
1624893580000|2021-06-28 15:19:40|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|1000
1624893590000|2021-06-28 15:19:50|1698.2|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698|0
1624893600000|2021-06-28 15:20:00|1698.6|1698.4|1698.4|1698.2|1699|1698.4|1698.4|1698|5428
1624893610000|2021-06-28 15:20:10|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1697.8|3991
1624893620000|2021-06-28 15:20:20|1698.2|1698.2|1698.4|1698.2|1698.6|1698.2|1698.2|1698|7872
1624893630000|2021-06-28 15:20:30|1698.6|1698.4|1698.6|1698.2|1698.8|1698.6|1698.6|1698.2|2894
1624893640000|2021-06-28 15:20:40|1698.4|1698|1698.6|1698.2|1698.8|1698.4|1698.4|1698|1045
1624893650000|2021-06-28 15:20:50|1698.4||1698.4||1698.6||1698.4||1675
1624893660000|2021-06-28 15:21:00|1698.2|1698|1698.4|1698.2|1698.8|1698.4|1698.2|1698|16991
1624893670000|2021-06-28 15:21:10|1698.2|1698|1697.8|1697.6|1698.4|1698.2|1697.8|1697.6|4172
1624893680000|2021-06-28 15:21:20|1698|1697.8|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|4233
1624893690000|2021-06-28 15:21:30|1697.8|1697.2|1697.8|1697.6|1697.8|1697.6|1697.8|1697.2|7888
1624893700000|2021-06-28 15:21:40|1698|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.6|2208
1624893710000|2021-06-28 15:21:50|1697.8|1697|1697.6|1697.2|1697.8|1697.4|1697.2|1697|25776
1624893720000|2021-06-28 15:22:00|1697.4|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|6216
1624893730000|2021-06-28 15:22:10|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|337
1624893740000|2021-06-28 15:22:20|1697.2|1697|1697.2|1696.8|1697.2|1697.2|1697|1696.6|12244
1624893750000|2021-06-28 15:22:30|1697|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|11258
1624893760000|2021-06-28 15:22:40|1697.4|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|4454
1624893770000|2021-06-28 15:22:50|1697|1697|1697|1696.8|1697.2|1697|1697|1696.8|1964
1624893780000|2021-06-28 15:23:00|1697.2|1697|1697.4|1697|1697.6|1697.2|1697.2|1696.8|4188
1624893790000|2021-06-28 15:23:10||1696.8||1697||1697.2||1696.8|308
1624893800000|2021-06-28 15:23:20|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|1884
1624893810000|2021-06-28 15:23:30|1697.8|1697.6|1698.4|1697.8|1698.6|1698.4|1697.4|1697.2|12352
1624893820000|2021-06-28 15:23:40||1698||1698.2||1698.2||1698|173
1624893830000|2021-06-28 15:23:50|1698.2|1698|1698.2|1698|1698.4|1698.2|1698|1697.6|5566
1624893840000|2021-06-28 15:24:00|1698|1697.8|1697.6|1697.2|1698|1697.8|1697.4|1697|4614
1624893850000|2021-06-28 15:24:10|1697.8|1697.4|1697.8|1697.4|1698|1697.6|1697.8|1697.4|2000
1624893860000|2021-06-28 15:24:20|1697.6|1697.6|1697.4|1697|1697.6|1697.6|1697.4|1697|2487
1624893870000|2021-06-28 15:24:30|1697.2|1697.2|1697.2|1696.8|1697.4|1697.2|1697.2|1696.8|5957
1624893880000|2021-06-28 15:24:40|1697|1697|1696.8|1696.4|1697.2|1697|1696.6|1696.2|14721
1624893890000|2021-06-28 15:24:50|1697|1696.6|1696.8|1696.4|1697.2|1697|1696.6|1696.4|10360
1624893900000|2021-06-28 15:25:00|1697|1696.6|1697.2|1697|1697.2|1697|1696.8|1696.4|2167
1624893910000|2021-06-28 15:25:10|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|1912
1624893920000|2021-06-28 15:25:20|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.6|7895
1624893930000|2021-06-28 15:25:30|1697|1696.8|1697.2|1697|1697.4|1697.2|1697|1696.8|5893
1624893940000|2021-06-28 15:25:40|||||||||1000
1624893950000|2021-06-28 15:25:50|||||||||334
1624893960000|2021-06-28 15:26:00|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|2389
1624893970000|2021-06-28 15:26:10|1697|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.6|1595
1624893980000|2021-06-28 15:26:20|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697.2|1696.8|4059
1624893990000|2021-06-28 15:26:30||1697||1697||1697||1696.8|1791
1624894000000|2021-06-28 15:26:40|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.4|1697|9602
1624894010000|2021-06-28 15:26:50|1697.6|1697.2|1697.6|1697.4|1697.8|1697.6|1697.6|1697.2|10068
1624894020000|2021-06-28 15:27:00|1697.4|1697.2|1697|1696.6|1697.6|1697.4|1697|1696.6|4682
1624894030000|2021-06-28 15:27:10|1696.8|1696.4|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|2443
1624894040000|2021-06-28 15:27:20|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|6800
1624894050000|2021-06-28 15:27:30|1696.4|1696.2|1695.8|1695.6|1696.6|1696.2|1695.8|1695.4|13367
1624894060000|2021-06-28 15:27:40|1695.6|1695.4|1695.6|1695.4|1696|1695.8|1695.4|1695|14200
1624894070000|2021-06-28 15:27:50|1695.8|1695.6|1695.2|1695|1696|1695.8|1695|1694.6|34427
1624894080000|2021-06-28 15:28:00|1695|1694.8|1695.8|1695.4|1696|1695.6|1695|1694.8|13011
1624894090000|2021-06-28 15:28:10|1696|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.4|10374
1624894100000|2021-06-28 15:28:20||1696.2||1696.2||1696.2||1696.2|2290
1624894110000|2021-06-28 15:28:30|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|5532
1624894120000|2021-06-28 15:28:40|1697|1696.8|1696.6|1696.2|1697.4|1696.8|1696.6|1696.2|23188
1624894130000|2021-06-28 15:28:50|1696.4|1696|1695.8|1695.4|1696.4|1696|1695.6|1695.2|19301
1624894140000|2021-06-28 15:29:00|1696|1695.6|1695.4|1695|1696|1695.8|1695.4|1695|3805
1624894150000|2021-06-28 15:29:10|1695.2|1694.8|1695.2|1695|1695.2|1695|1695|1694.8|7525
1624894160000|2021-06-28 15:29:20|1695|1694.8|1695|1694.4|1695|1694.8|1694.8|1694.4|2796
1624894170000|2021-06-28 15:29:30|1694.8|1694.6|1694.8|1694.6|1695|1694.8|1694.8|1694.4|2844
1624894180000|2021-06-28 15:29:40|1694.6|1694.4|1694.4|1694|1695|1694.6|1694.4|1694|5699
1624894190000|2021-06-28 15:29:50|1694|1693.8|1694.2|1693.6|1694.4|1693.8|1693.8|1693.2|8666
1624950010000|2021-06-29 07:00:10|1694.8|1693|1693.6|1692.6|1694.8|1693|1693.4|1692.6|129797
1624950020000|2021-06-29 07:00:20|1693.2|1692.2|1693|1692|1693.2|1692.2|1692.8|1691.6|1751
1624950030000|2021-06-29 07:00:30|1693.2|1692.6|1692.4|1691|1693.6|1692.8|1692.4|1691|9252
1624950040000|2021-06-29 07:00:40|1692.2|1692|1692|1691|1692.2|1692|1692|1691|125
1624950050000|2021-06-29 07:00:50|1691.8|1690.8|1690.4|1689|1691.8|1690.8|1690.4|1689|41680
1624950060000|2021-06-29 07:01:00|1690|1689.4|1691.4|1690.4|1691.8|1690.8|1689.8|1689.2|4270
1624950070000|2021-06-29 07:01:10|1691.2|1690.2|1691.4|1690.2|1691.8|1690.8|1690.6|1689.8|2690
1624950080000|2021-06-29 07:01:20|1691|1690|1690.4|1689.4|1691|1690|1689|1688|8063
1624950090000|2021-06-29 07:01:30|1690.2|1689.2|1689.2|1688.4|1690.2|1689.4|1689.2|1688.4|6101
1624950100000|2021-06-29 07:01:40|1689.4|1688.6|1691.4|1690.2|1691.4|1690.6|1689.4|1688.6|1950
1624950110000|2021-06-29 07:01:50|1690.4|1690.4|1690.6|1689.8|1691.4|1690.4|1689.6|1689|3295
1624950120000|2021-06-29 07:02:00|1690.8|1689.6|1690.2|1689.2|1691.4|1690.2|1689.6|1689.2|5968
1624950130000|2021-06-29 07:02:10|1690.4|1689.4|1690.8|1690|1691.6|1691.4|1690.2|1689.4|1850
1624950140000|2021-06-29 07:02:20|1691|1690.2|1690.2|1689.2|1691|1690.4|1690.2|1689.2|1334
1624950150000|2021-06-29 07:02:30|1690.4|1689.4|1691.8|1690.8|1691.8|1690.8|1690.4|1689.4|7927
1624950160000|2021-06-29 07:02:40|1692|1691|1692.2|1691|1692.4|1691|1691.2|1690.8|1291
1624950170000|2021-06-29 07:02:50|1692|1690.8|1693|1692.4|1693.2|1692.4|1691.2|1690.8|7165
1624950180000|2021-06-29 07:03:00|1692.8|1692.2|1694.4|1693.8|1694.6|1693.8|1692.6|1691.8|4668
1624950190000|2021-06-29 07:03:10|1694.6|1694|1693.4|1692.6|1694.8|1694|1693.4|1692.4|1706
1624950200000|2021-06-29 07:03:20|1693.2|1692.4|1694.2|1693.4|1694.2|1693.8|1693|1692.4|1543
1624950210000|2021-06-29 07:03:30|1694.4|1693.8|1696.8|1696|1696.8|1696|1694.2|1693.2|7232
1624950220000|2021-06-29 07:03:40|1696.6|1695.8|1695.6|1694.8|1696.6|1695.8|1695.2|1694.4|1967
1624950230000|2021-06-29 07:03:50|1695.4|1694.6|1697.2|1696.2|1697.6|1696.8|1695.4|1694.6|1108
1624950240000|2021-06-29 07:04:00|1697|1697|1698.4|1697.4|1698.4|1697.6|1697|1696.6|2972
1624950250000|2021-06-29 07:04:10|1698.6|1697.6|1698.8|1698|1698.8|1698|1698.2|1697.4|1286
1624950260000|2021-06-29 07:04:20|1698.4|1697.8|1699.4|1698.4|1699.4|1698.4|1697.8|1697|7990
1624950270000|2021-06-29 07:04:30|1699.2|1698.2|1699.2|1698|1699.2|1698.4|1698.8|1697.8|2348
1624950280000|2021-06-29 07:04:40|1699.4|1698.2|1699|1698.2|1699.6|1698.2|1698.8|1698|0
1624950290000|2021-06-29 07:04:50|1699.2|1698.4|1699.6|1699|1699.6|1699|1699|1698.4|1190
1624950300000|2021-06-29 07:05:00|1699.4|1699.2|1701.2|1700.6|1701.4|1700.6|1699.4|1699|7361
1624950310000|2021-06-29 07:05:10|1701.4|1700.8|1701.8|1700.8|1701.8|1700.8|1701|1700.8|618
1624950320000|2021-06-29 07:05:20|1701.6|1701|1701.6|1700.8|1702.2|1701.4|1701.2|1700.6|3019
1624950330000|2021-06-29 07:05:30|1701.8|1701|1701.2|1700.6|1702.6|1701.8|1701.2|1700.6|1982
1624950340000|2021-06-29 07:05:40|1701|1700.4|1701|1700.2|1701.6|1700.6|1701|1700.2|294
1624950350000|2021-06-29 07:05:50|1701.2|1700.4|1701.8|1701|1702.4|1701.6|1701.2|1700.4|2500
1624950360000|2021-06-29 07:06:00|1702|1701.2|1700.8|1700.2|1702.6|1701.6|1700.8|1700.2|831
1624950370000|2021-06-29 07:06:10|1701|1700|1700.6|1700|1701.4|1701|1699.8|1698.8|13400
1624950380000|2021-06-29 07:06:20|1700.8|1700.2|1700.8|1700.6|1700.8|1700.6|1700|1699.4|11576
1624950390000|2021-06-29 07:06:30|1700.6|1700|1701.6|1700.8|1701.8|1700.8|1700.2|1699.6|6803
1624950400000|2021-06-29 07:06:40|1701.4|1700.6|1701.4|1700.6|1701.8|1701.2|1701|1700.2|2494
1624950410000|2021-06-29 07:06:50|1701.2|1700.4|1701.4|1700.6|1701.4|1700.8|1700.8|1700|1013
1624950420000|2021-06-29 07:07:00|1701.6|1700.8|1701.8|1700.8|1702|1701.2|1701|1700.2|518
1624950430000|2021-06-29 07:07:10|1702|1701|1701|1700.2|1702|1701.2|1701|1700.2|730
1624950440000|2021-06-29 07:07:20|1701.2|1700.4|1701.8|1701|1702|1701.2|1701.2|1700.2|2360
1624950450000|2021-06-29 07:07:30|1702|1701.2|1701|1700.2|1702|1701.2|1701|1700.2|4143
1624950460000|2021-06-29 07:07:40|1701.2|1700.4|1700.6|1700|1701.2|1700.4|1700.6|1700|5202
1624950470000|2021-06-29 07:07:50|1700.8|1700.2|1700.4|1700.2|1700.8|1700.2|1700.4|1700|741
1624950480000|2021-06-29 07:08:00|1700.8|1700.4|1701.6|1700.8|1702|1701.6|1700.8|1700.4|1688
1624950490000|2021-06-29 07:08:10|1701.8|1701|1701.6|1700.8|1702|1701.2|1701.6|1700.8|150
1624950500000|2021-06-29 07:08:20|1701.8|1701|1701.8|1701.2|1702|1701.2|1701|1700.2|8129
1624950510000|2021-06-29 07:08:30|1702|1701.4|1702.8|1701.8|1703|1702.2|1701.8|1701|1816
1624950520000|2021-06-29 07:08:40|1703|1701.6|1702.8|1702|1703.4|1702.4|1702.8|1701.6|705
1624950530000|2021-06-29 07:08:50|1702.6|1701.6|1703|1702.2|1703|1702.2|1702.6|1701.6|1402
1624950540000|2021-06-29 07:09:00|1702.8|1702|1703.2|1702.6|1703.4|1702.6|1702.2|1701.8|2385
1624950550000|2021-06-29 07:09:10|1703|1702.2|1703.4|1703|1703.8|1703|1703|1702|941
1624950560000|2021-06-29 07:09:20|1703.6|1702.6|1703|1702.2|1703.6|1702.6|1702.6|1702.2|241
1624950570000|2021-06-29 07:09:30|1703.2|1702.4|1703.4|1702.4|1703.4|1702.4|1703.2|1702.4|600
1624950580000|2021-06-29 07:09:40|1703.6|1702.6|1703.6|1703|1704.4|1703.2|1703.4|1702.6|614
1624950590000|2021-06-29 07:09:50|||||||||1000
1624950600000|2021-06-29 07:10:00|1703.8|1703.2|1703.8|1703.2|1704.8|1704|1703.8|1703.2|4074
1624950610000|2021-06-29 07:10:10|1703.6|1703|1703|1702.2|1703.8|1703.2|1703|1702.2|3365
1624950620000|2021-06-29 07:10:20|1703.2|1702.4|1701.8|1701.4|1703.2|1702.4|1701.6|1701|7842
1624950630000|2021-06-29 07:10:30|1702.2|1701.6|1703.2|1702.2|1703.2|1702.2|1702.2|1701.6|342
1624950640000|2021-06-29 07:10:40|1703.6|1702.6|1702.8|1702.2|1703.8|1703|1702.8|1702.2|1780
1624950650000|2021-06-29 07:10:50|1703|1702.4|1703.4|1702.6|1703.6|1702.6|1703|1702.4|1200
1624950660000|2021-06-29 07:11:00|1703.2|1702.4|1702.8|1702.2|1703.2|1702.6|1702.6|1702.2|1964
1624950670000|2021-06-29 07:11:10|1702.6|1702|1703|1702.2|1703.2|1702.6|1702.2|1701.4|3049
1624950680000|2021-06-29 07:11:20|1702.8|1702.4|1703|1702.4|1704|1703.6|1702.8|1702.4|1875
1624950690000|2021-06-29 07:11:30|1702.8|1702.2|1700.8|1700.4|1703|1702.4|1700.4|1700|5700
1624950700000|2021-06-29 07:11:40|1701|1700.6|1702.4|1701.4|1702.4|1701.6|1701|1700.4|1612
1624950710000|2021-06-29 07:11:50|1702.2|1701.2|1702|1701.4|1702.2|1702|1701.6|1701|1209
1624950720000|2021-06-29 07:12:00|1701.8|1701|1701.6|1701|1702.4|1701.8|1701.6|1701|2074
1624950730000|2021-06-29 07:12:10|1701.8|1700.6|1702.4|1701.6|1702.6|1701.8|1701.8|1700.6|3118
1624950740000|2021-06-29 07:12:20|1702.2|1701.8|1703|1702.2|1703|1702.2|1701.6|1701|4521
1624950750000|2021-06-29 07:12:30|1702.8|1702.4|1702.6|1702.2|1703|1702.4|1702.6|1701.8|0
1624950760000|2021-06-29 07:12:40|1703|1702.4|1703|1702.2|1703|1702.6|1703|1702.2|704
1624950770000|2021-06-29 07:12:50|1702.8|1702.4|1704.6|1704|1704.6|1704|1702.8|1701.8|10211
1624950780000|2021-06-29 07:13:00|1704.4|1703.8|1704.8|1704|1705|1704.2|1703.8|1703.6|707
1624950790000|2021-06-29 07:13:10|1704.6|1704.2|1704.6|1703.8|1704.6|1704.2|1704|1703.6|2930
1624950800000|2021-06-29 07:13:20|1704.8|1704|1705.8|1705|1706|1705.8|1704.8|1704|3543
1624950810000|2021-06-29 07:13:30|1705.6|1705.2|1705.8|1705|1706|1705.4|1705.4|1704.6|1664
1624950820000|2021-06-29 07:13:40|1705.6|1704.8|1704.8|1704.4|1705.6|1705|1704.8|1704.2|2541
1624950830000|2021-06-29 07:13:50|1704.6|1704.2|1704.6|1704|1704.6|1704.2|1704.4|1703.6|895
1624950840000|2021-06-29 07:14:00|1704.8|1704.2|1704|1703.2|1705.4|1704.8|1704|1703.2|2161
1624950850000|2021-06-29 07:14:10|1703.8|1703|1704.2|1703.2|1704.6|1704|1703.6|1703|1173
1624950860000|2021-06-29 07:14:20|1704.4|1703.4|1705.4|1704.8|1705.4|1704.8|1704.4|1703.4|446
1624950870000|2021-06-29 07:14:30|1705.6|1705|1706.2|1705.2|1706.6|1706|1705.4|1705|1283
1624950880000|2021-06-29 07:14:40|1706|1705|1706.2|1705.4|1706.2|1705.8|1705.6|1705|1711
1624950890000|2021-06-29 07:14:50|1706.4|1706|1706.2|1705.6|1706.6|1706|1706|1705.4|1015
1624950900000|2021-06-29 07:15:00|1706|1705.8|1706.2|1705.6|1706.6|1706|1705.6|1705|3088
1624950910000|2021-06-29 07:15:10|1706.4|1705.8|1707|1706.6|1707|1706.6|1706.4|1705.8|662
1624950920000|2021-06-29 07:15:20|1707.2|1706.8|1707.8|1707.6|1708|1707.8|1707.2|1706.8|6291
1624950930000|2021-06-29 07:15:30|1708|1707.8|1708.4|1707.8|1708.6|1708|1708|1707.4|4770
1624950940000|2021-06-29 07:15:40|1708.2|1707.6|1708|1707.2|1708.2|1707.8|1707.6|1707|4285
1624950950000|2021-06-29 07:15:50|1707.6|1707|1707|1706.6|1707.6|1707|1707|1706.2|3420
1624950960000|2021-06-29 07:16:00|1707.2|1706.8|1707.6|1706.8|1708|1707.2|1707.2|1706.6|7672
1624950970000|2021-06-29 07:16:10|1707.4|1706.6|1707.6|1706.8|1707.6|1706.8|1707|1706.2|417
1624950980000|2021-06-29 07:16:20|1708|1707|1707.8|1707.2|1708.2|1707.6|1707.8|1707|1500
1624950990000|2021-06-29 07:16:30|1707.6|1707.4|1707.2|1706.6|1707.6|1707.6|1707.2|1706.4|3797
1624951000000|2021-06-29 07:16:40|1707|1706.8|1707.2|1706.6|1707.2|1706.8|1707|1706.2|846
1624951010000|2021-06-29 07:16:50|1707|1706.4|1707|1706.4|1707|1706.6|1706.6|1706.2|687
1624951020000|2021-06-29 07:17:00|1706.8|1706.2|1707|1706.6|1707|1706.6|1706.6|1706|3431
1624951030000|2021-06-29 07:17:10|1707.4|1706.8|1707.6|1707|1707.8|1707|1707.4|1706.8|2026
1624951040000|2021-06-29 07:17:20|1707.4|1706.8|1707.2|1706.6|1707.4|1707|1707|1706.2|2564
1624951050000|2021-06-29 07:17:30|1707.4|1706.4|1708|1707.4|1708|1707.4|1707.4|1706.4|400
1624951060000|2021-06-29 07:17:40|1707.8|1707.2|1707.8|1707.2|1707.8|1707.4|1707.2|1707|2050
1624951070000|2021-06-29 07:17:50||1707||1707.2||1707.2||1707|0
1624951080000|2021-06-29 07:18:00|1708|1706.8|1706.8|1706|1708|1707.2|1706.6|1705.8|2765
1624951090000|2021-06-29 07:18:10|1706.6|1706.2|1706.8|1706|1707.4|1706.8|1706.6|1706|1291
1624951100000|2021-06-29 07:18:20|1707|1706.4|1707.2|1706.4|1707.2|1706.6|1707|1706.2|100
1624951110000|2021-06-29 07:18:30|1707.4|1706.6|1708.8|1708.2|1709|1708.4|1707.4|1706.6|4959
1624951130000|2021-06-29 07:18:50|1708|1708|1708.4|1707.8|1708.4|1708|1708|1707.8|1492
1624951140000|2021-06-29 07:19:00|1708.6|1707.6|1708|1707.4|1708.8|1708.2|1708|1707.2|2374
1624951150000|2021-06-29 07:19:10|1708.2|1707.6|1707.2|1706.8|1708.4|1708|1707.2|1706.8|5604
1624951160000|2021-06-29 07:19:20|1707.4|1707|1707.2|1706.4|1707.6|1707|1707.2|1706.4|0
1624951170000|2021-06-29 07:19:30|1707.4||1707.2||1707.4||1707.2||0
1624951180000|2021-06-29 07:19:40|1707|1706.2|1706.8|1706|1707|1706.2|1706.8|1706|0
1624951190000|2021-06-29 07:19:50|1707|1706.2|1707|1706.4|1707|1706.4|1707|1706.2|0
1624951200000|2021-06-29 07:20:00|1707.2|1706.6|1709.4|1708.6|1709.6|1709.2|1707.2|1706.6|9596
1624951210000|2021-06-29 07:20:10|1709.2|1708.8|1708.8|1708.6|1709.4|1709|1708.8|1708.6|3
1624951220000|2021-06-29 07:20:20|1709.2|1708.8|1709.6|1709.2|1709.6|1709.2|1709.2|1708.6|5721
1624951230000|2021-06-29 07:20:30|1709.8|1709.4|1710.8|1710.2|1710.8|1710.2|1709.8|1709.2|4594
1624951240000|2021-06-29 07:20:40|1711|1710.4|1710.4|1709.8|1711|1710.4|1710.2|1709.8|7526
1624951250000|2021-06-29 07:20:50|1710.2||1710.2||1710.2||1710.2||0
1624951260000|2021-06-29 07:21:00|1710.4|1710|1711|1710.2|1711|1710.2|1710|1709.6|4052
1624951270000|2021-06-29 07:21:10|1710.8|1709.8|1710.8|1710.2|1711.2|1710.8|1710.4|1709.8|2913
1624951280000|2021-06-29 07:21:20|1710.6|1710.4|1710.4|1710|1710.6|1710.4|1710.4|1710|1202
1624951290000|2021-06-29 07:21:30|1710.6|1710.2|1710.8|1710.2|1711|1710.6|1710.6|1710|704
1624951300000|2021-06-29 07:21:40|1711|1710.4|1711.6|1711.4|1712|1711.4|1710.8|1710.4|3004
1624951310000|2021-06-29 07:21:50|1712|1711.2|1712|1711.6|1712.4|1712|1711.8|1711.2|3917
1624951320000|2021-06-29 07:22:00|1712.2|1712|1712.6|1712|1712.6|1712.4|1712|1711.6|3407
1624951330000|2021-06-29 07:22:10|1712.4|1711.8|1712.8|1712.2|1713.2|1712.6|1712.4|1711.6|4779
1624951340000|2021-06-29 07:22:20|1713|1712.4|1712.8|1712.2|1713.2|1712.6|1712.8|1712.2|0
1624951350000|2021-06-29 07:22:30|1713|1712|1712.6|1712.4|1713|1712.6|1712|1711.6|6206
1624951360000|2021-06-29 07:22:40|1712.8|1712.6|1713.2|1712.6|1713.2|1712.8|1712.8|1712.4|2334
1624951370000|2021-06-29 07:22:50|1713|1712.4|1713.2|1712.6|1713.2|1712.6|1712.6|1712.4|711
1624951380000|2021-06-29 07:23:00|1713|1712.8|1713.2|1712.6|1713.2|1712.8|1712.8|1712.4|284
1624951390000|2021-06-29 07:23:10|1713|1712.2|1712.8|1712.2|1713|1712.6|1712.4|1711.8|3768
1624951400000|2021-06-29 07:23:20|1713.2|1712.4|1713.2|1712.6|1713.2|1712.6|1713|1712.4|1229
1624951410000|2021-06-29 07:23:30|1713|1712.4|1713|1712.6|1713.2|1712.6|1712.6|1712.4|1648
1624951420000|2021-06-29 07:23:40|1712.8|1712.4|1712.6|1711.8|1712.8|1712.4|1712.2|1711.8|1033
1624951430000|2021-06-29 07:23:50|1712.4|1712|1712.6|1711.8|1712.6|1712|1712.2|1711.8|0
1624951440000|2021-06-29 07:24:00|1712.4|1712|1711.8|1711.2|1712.4|1712|1711.4|1711|2682
1624951450000|2021-06-29 07:24:10|1711.4|1711|1711.4|1710.8|1711.6|1711.2|1711.2|1710.4|1800
1624951460000|2021-06-29 07:24:20|1711.2|1710.6|1711.2|1711|1711.4|1711|1711|1710.4|1900
1624951470000|2021-06-29 07:24:30|1711.4|1711.2|1711|1710.2|1711.4|1711.2|1710.4|1710.2|3455
1624951480000|2021-06-29 07:24:40|1711.2|1710.4|1711.4|1710.8|1711.4|1710.8|1710.8|1710.4|1927
1624951490000|2021-06-29 07:24:50|1711.6|1711|1711.6|1711.4|1711.8|1711.4|1711.6|1711|7937
1624951500000|2021-06-29 07:25:00|1711.4|1711.2|1711.2|1710.8|1711.8|1711.2|1711|1710.6|7113
1624951510000|2021-06-29 07:25:10|1711.4|1710.6|1710.6|1710|1711.4|1710.6|1710|1709.4|5375
1624951520000|2021-06-29 07:25:20|1710.4|1710.2|1710.4|1709.8|1710.6|1710.2|1710.4|1709.8|325
1624951530000|2021-06-29 07:25:30|1710.6|1710|1710.8|1710.2|1710.8|1710.2|1710.6|1710|1610
1624951540000|2021-06-29 07:25:40|1711|1710.4|1710.8|1710.2|1711|1710.6|1710.8|1710|276
1624951550000|2021-06-29 07:25:50|1711|1710.4|1710|1709.4|1711|1710.4|1710|1709.4|2557
1624951560000|2021-06-29 07:26:00|1709.8|1709.2|1709.4|1708.6|1709.8|1709.2|1709.2|1708.4|602
1624951570000|2021-06-29 07:26:10|1709.6|1708.8|1709.8|1709.2|1710|1709.4|1709.6|1708.8|821
1624951580000|2021-06-29 07:26:20|1710|1709.4|1709.6|1709|1710|1709.6|1709.6|1708.8|5549
1624951590000|2021-06-29 07:26:30|1709.4|1708.8|1709.4|1708.8|1709.4|1708.8|1709|1708.2|25
1624951600000|2021-06-29 07:26:40|1709.6|1709|1709.6|1709.2|1710|1709.4|1709.6|1708.8|585
1624951610000|2021-06-29 07:26:50|1709.8|1709.4|1710.2|1709.6|1710.6|1710|1709.8|1709.2|3149
1624951620000|2021-06-29 07:27:00|1710.4|1709.8|1711|1710.8|1711.2|1710.8|1710.4|1709.8|8402
1624951630000|2021-06-29 07:27:10||1710.6||1710.6||1710.8||1710.6|3153
1624951640000|2021-06-29 07:27:20|1711.2|1710.8|1712.6|1712.2|1712.8|1712.2|1711|1710.6|10927
1624951650000|2021-06-29 07:27:30|1712.2|1711.8|1712.4|1711.6|1712.6|1712.2|1711.8|1711.4|2143
1624951660000|2021-06-29 07:27:40|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.6|400
1624951670000|2021-06-29 07:27:50|1712.8|1712.2|1712.8|1712.4|1712.8|1712.4|1712.8|1712.2|259
1624951680000|2021-06-29 07:28:00|1713|1712.6|1712.8|1712.2|1713|1712.6|1712.4|1712|6960
1624951690000|2021-06-29 07:28:10||1712.4||1712.2||1712.6||1712.2|310
1624951700000|2021-06-29 07:28:20|1713|1712.4|1713|1712.6|1713|1712.8|1712.8|1712.2|1048
1624951710000|2021-06-29 07:28:30|1712.8|1712.4|1713.2|1713|1713.2|1713|1712.8|1712.2|444
1624951720000|2021-06-29 07:28:40|1713|1712.8|1712.6|1712|1713|1712.8|1712.6|1711.8|7901
1624951730000|2021-06-29 07:28:50|1712.8|1712.4|1712.6|1712.2|1713|1712.6|1712.4|1711.8|1853
1624951740000|2021-06-29 07:29:00|1713|1712.4|1713|1712.6|1713.2|1712.8|1712.8|1712.4|11828
1624951750000|2021-06-29 07:29:10|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1713|1712.6|2627
1624951760000|2021-06-29 07:29:20|1713.2|1712.8|1714.4|1714|1714.6|1714|1713.2|1712.6|7179
1624951770000|2021-06-29 07:29:30|1714.2|1713.8|1714.2|1714|1714.2|1714|1714.2|1713.4|2499
1624951780000|2021-06-29 07:29:40|1714|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.6|718
1624951790000|2021-06-29 07:29:50|1714.2|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|150
1624951800000|2021-06-29 07:30:00|1714.2|1713.6|1714.6|1714|1714.6|1714.4|1714.2|1713.6|410
1624951810000|2021-06-29 07:30:10|1714.8|1714.2|1715.4|1714.8|1715.6|1715|1714.8|1714.2|4639
1624951820000|2021-06-29 07:30:20|1715.6|1715|1715.6|1715.2|1715.6|1715.4|1715.4|1714.8|1436
1624951830000|2021-06-29 07:30:30|1715.8|1715.4|1715.6|1715|1716|1715.8|1715.4|1714.8|4943
1624951840000|2021-06-29 07:30:40||1715.2||1715.2||1715.2||1715|5
1624951850000|2021-06-29 07:30:50|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.8|1715.4|752
1624951860000|2021-06-29 07:31:00|1715.8|1715.2|1715.2|1715|1716|1715.6|1715.2|1715|3647
1624951870000|2021-06-29 07:31:10|1715|1714.8|1714.6|1714.2|1715|1714.8|1714.6|1714.2|6736
1624951880000|2021-06-29 07:31:20|1714.4|1713.8|1714.2|1713.6|1714.6|1714|1714.2|1713.6|537
1624951890000|2021-06-29 07:31:30|1714.4|1713.8|1714.2|1714|1715|1714.8|1714.2|1713.6|6212
1624951900000|2021-06-29 07:31:40|1714|1713.6|1714.2|1714|1714.2|1714|1714|1713.6|584
1624951910000|2021-06-29 07:31:50|1714|1713.6|1714|1713.6|1714|1713.6|1714|1713.6|0
1624951920000|2021-06-29 07:32:00|1713.8|1713.2|1713.4|1713|1713.8|1713.2|1713.4|1712.8|1242
1624951930000|2021-06-29 07:32:10|1713.6|1713.2|1713.8|1713.6|1714|1713.6|1713.6|1713.2|11399
1624951940000|2021-06-29 07:32:20|1713.6|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.2|2197
1624951950000|2021-06-29 07:32:30|1713.6|1713.4|1714|1713.8|1714|1713.8|1713.4|1713|6233
1624951960000|2021-06-29 07:32:40|1714.2|1714|1714|1713.6|1714.4|1714|1714|1713.6|3136
1624951970000|2021-06-29 07:32:50|1714.2|1713.8|1714|1713.8|1714.2|1713.8|1714|1713.8|205
1624951980000|2021-06-29 07:33:00|1714.2|1714|1714.8|1714.4|1714.8|1714.6|1714.2|1713.8|1099
1624951990000|2021-06-29 07:33:10|1714.6|1714.2|1714|1713.4|1714.6|1714.2|1713.8|1713.2|671
1624952000000|2021-06-29 07:33:20|1713.8|1713.2|1713.2|1712.6|1713.8|1713.2|1713.2|1712.6|90
1624952010000|2021-06-29 07:33:30|1713|1712.8|1713.2|1712.6|1713.2|1712.8|1713|1712.6|297
1624952020000|2021-06-29 07:33:40|1713.4|1713|1712.8|1712.4|1713.4|1713|1712.8|1712.2|3505
1624952030000|2021-06-29 07:33:50|1712.6|1712.2|1711.8|1711.4|1712.8|1712.2|1711.6|1711.2|5720
1624952040000|2021-06-29 07:34:00|1711.6|1711.2|1712.2|1711.6|1712.4|1711.8|1711.4|1711|2961
1624952050000|2021-06-29 07:34:10|||||||||301
1624952060000|2021-06-29 07:34:20|1712|1711.8|1711.6|1711.2|1712.2|1711.8|1711.6|1711.2|1476
1624952070000|2021-06-29 07:34:30|1711.8|1711.4|1712.2|1711.8|1712.4|1712|1711.8|1711.4|3784
1624952080000|2021-06-29 07:34:40|1712.4|1712|1712.4|1712|1712.8|1712.2|1712.4|1712|3748
1624952090000|2021-06-29 07:34:50|1712.2|1712.2|1712.6|1712.2|1712.6|1712.2|1712|1711.6|6559
1624952100000|2021-06-29 07:35:00|1712.8|1712.4|1712.6|1712.2|1713.6|1713|1712.2|1712|4009
1624952110000|2021-06-29 07:35:10|1712.4|1711.8|1712.2|1711.6|1712.4|1712|1711.6|1711.2|7792
1624952120000|2021-06-29 07:35:20|1712.4|1711.8|1711.8|1711.2|1712.4|1712|1711.8|1711.2|1874
1624952130000|2021-06-29 07:35:30|1712|1711.4|1711.4|1710.8|1712.2|1711.8|1711.4|1710.8|4542
1624952140000|2021-06-29 07:35:40|1711.2|1710.4|1710.6|1710.2|1711.2|1710.6|1710.6|1710|1636
1624952150000|2021-06-29 07:35:50|1710.8|1710|1709.8|1709.4|1710.8|1710|1709.8|1709.2|4211
1624952160000|2021-06-29 07:36:00|1710|1709.6|1709.4|1709|1710.2|1709.8|1709|1708.4|39592
1624952170000|2021-06-29 07:36:10|1709.6|1708.8|1709.6|1709|1709.6|1709|1709|1708.6|2661
1624952180000|2021-06-29 07:36:20|1709.4|1708.8|1708|1707.6|1709.4|1708.8|1708|1707.4|2341
1624952190000|2021-06-29 07:36:30|1707.8|1707.8|1707.2|1706.8|1708|1707.8|1707.2|1706.8|4238
1624952200000|2021-06-29 07:36:40|1707.4|1707|1708|1707.6|1708|1707.6|1707.4|1707|1000
1624952210000|2021-06-29 07:36:50|1707.8|1707.2|1707.8|1707.2|1707.8|1707.2|1707.6|1707.2|805
1624952220000|2021-06-29 07:37:00|1707.6|1706.8|1707.6|1706.8|1707.6|1706.8|1707|1706.6|1313
1624952230000|2021-06-29 07:37:10|1707.8|1707|1708|1707.2|1708|1707.2|1707.8|1707|1434
1624952240000|2021-06-29 07:37:20|1707.6|1707.4|1708|1707.2|1708|1707.4|1707.2|1706.8|635
1624952250000|2021-06-29 07:37:30|1707.8|1707|1708|1707.8|1708.6|1707.8|1707.6|1707|41015
1624952260000|2021-06-29 07:37:40|1708.2|1707.6|1708.2|1707.8|1708.2|1708|1707.6|1707.2|3542
1624952270000|2021-06-29 07:37:50|1708.4|1708|1708.2|1707.6|1708.6|1708|1708|1707.6|2638
1624952280000|2021-06-29 07:38:00|1708.4|1707.8|1708.4|1708|1708.8|1708.4|1708.4|1707.8|1326
1624952290000|2021-06-29 07:38:10|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|366
1624952300000|2021-06-29 07:38:20|1708.8|1708.4|1708.4|1708.2|1708.8|1708.4|1708.4|1708.2|800
1624952310000|2021-06-29 07:38:30|1708.2|1708|1708.6|1708.2|1708.8|1708.2|1708.2|1708|2174
1624952320000|2021-06-29 07:38:40|1708.4|1708|1708.4|1708|1708.4|1708|1708|1707.8|1018
1624952330000|2021-06-29 07:38:50|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.6|1708.2|1170
1624952340000|2021-06-29 07:39:00|1708.8|1708.6|1709.6|1709.4|1709.6|1709.4|1708.8|1708.6|8002
1624952350000|2021-06-29 07:39:10|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709|1708.6|1744
1624952360000|2021-06-29 07:39:20|1709.2|1709.2|1709.2|1708.4|1709.2|1709.2|1709.2|1708.4|5206
1624952370000|2021-06-29 07:39:30|1709|1708.6|1709|1708.6|1709|1708.8|1708.8|1708.4|955
1624952380000|2021-06-29 07:39:40|1708.8||1708.8||1708.8||1708.8||100
1624952390000|2021-06-29 07:39:50|1708.6|1708.4|1708.6|1708|1708.8|1708.4|1708.2|1708|3191
1624952400000|2021-06-29 07:40:00||1708.2||1708.2||1708.2||1708.2|0
1624952410000|2021-06-29 07:40:10|1708.8||1708.4||1708.8||1708.4||370
1624952420000|2021-06-29 07:40:20||1708||1708||1708.2||1708|208
1624952430000|2021-06-29 07:40:30|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|394
1624952440000|2021-06-29 07:40:40|1709|1708.6|1709.6|1709.2|1709.8|1709.4|1709|1708.6|4840
1624952450000|2021-06-29 07:40:50|1709.8|1709.4|1710.6|1710.4|1711.2|1710.6|1709.8|1709.4|8608
1624952460000|2021-06-29 07:41:00|1710.8|1710.6|1711.6|1711.2|1711.8|1711.2|1710.8|1710.6|2622
1624952470000|2021-06-29 07:41:10|1711.4|1711|1712|1711.6|1712|1711.6|1711.2|1710.8|5146
1624952480000|2021-06-29 07:41:20|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|4482
1624952490000|2021-06-29 07:41:30|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.8|55
1624952500000|2021-06-29 07:41:40|1712.6|1712.2|1711.6|1711.2|1712.8|1712.4|1711.6|1711.2|3307
1624952510000|2021-06-29 07:41:50|1711.8|1712|1712.2|1711.6|1712.4|1712|1711.8|1711.4|9690
1624952520000|2021-06-29 07:42:00|1712|1711.2|1711.4|1710.8|1712|1711.4|1711.2|1710.8|1894
1624952530000|2021-06-29 07:42:10|1711.2|1710.4|1710.4|1710|1711.2|1710.4|1710.2|1710|2106
1624952540000|2021-06-29 07:42:20|1710.2|1709.6|1709.8|1709.4|1710.2|1710|1709.8|1709.2|2018
1624952550000|2021-06-29 07:42:30|1710|1709.6|1710.2|1709.8|1710.4|1710.2|1710|1709.6|2957
1624952560000|2021-06-29 07:42:40|1710.4|1709.6|1711|1710.6|1711.2|1710.8|1709.8|1709.2|14987
1624952570000|2021-06-29 07:42:50|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.6|2450
1624952580000|2021-06-29 07:43:00|1711.6|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|471
1624952590000|2021-06-29 07:43:10|1711.6|1711.4|1712.2|1711.8|1712.2|1711.8|1711.6|1711.2|666
1624952600000|2021-06-29 07:43:20|1712|1711.6|1711.2|1710.8|1712.2|1711.8|1711.2|1710.8|1683
1624952610000|2021-06-29 07:43:30|1711.4||1711.4||1711.4||1711.2||0
1624952620000|2021-06-29 07:43:40|1711.2|1711|1711.2|1710.8|1711.4|1711.2|1711.2|1710.8|335
1624952630000|2021-06-29 07:43:50|1711|1710.6|1711.6|1711.4|1711.6|1711.4|1710.8|1710.6|2412
1624952640000|2021-06-29 07:44:00|1711.8|1711.6|1712.2|1711.8|1712.2|1711.8|1711.6|1711.4|659
1624952650000|2021-06-29 07:44:10|1712.4|1712|1712.8|1712.4|1713|1712.4|1712.4|1712|2138
1624952660000|2021-06-29 07:44:20|1713|1712.6|1713.4|1713|1713.4|1713|1713|1712.6|2932
1624952670000|2021-06-29 07:44:30|1713.6|1713.2|1713.8|1713.4|1713.8|1713.6|1713.4|1713.2|3508
1624952680000|2021-06-29 07:44:40|1714|1713.6|1714|1713.6|1714|1713.6|1714|1713.4|1080
1624952690000|2021-06-29 07:44:50|1713.6|1713.4|1713.2|1713|1714|1713.4|1713|1712.6|3733
1624952700000|2021-06-29 07:45:00|1713.6|1713.2|1713.4|1713|1714|1713.8|1713.2|1713|2859
1624952710000|2021-06-29 07:45:10|1713.2|1712.8|1714|1713.4|1714|1713.6|1713.2|1712.6|559
1624952720000|2021-06-29 07:45:20|1713.8|1713|1714|1713.6|1714|1713.8|1713.2|1713|1756
1624952730000|2021-06-29 07:45:30|1713.8|1713.8|1714|1713.4|1714.4|1714|1713.8|1713.4|1113
1624952740000|2021-06-29 07:45:40|1714.2|1713.6|1713.8|1713.2|1714.4|1714|1713.8|1713.2|1891
1624952750000|2021-06-29 07:45:50|1713.6|1713|1713|1712.6|1713.6|1713|1713|1712.6|2
1624952760000|2021-06-29 07:46:00|1713.2|1712.4|1712.2|1711.8|1713.2|1712.4|1712.2|1711.8|1377
1624952770000|2021-06-29 07:46:10|1712|1712|1712.4|1712|1712.4|1712|1712|1711.8|882
1624952780000|2021-06-29 07:46:20|1712.2|1711.8|1712|1711.8|1712.4|1711.8|1712|1711.8|1869
1624952790000|2021-06-29 07:46:30|1712.6|1712|1713.8|1713.4|1713.8|1713.6|1712.4|1712|24262
1624952800000|2021-06-29 07:46:40||1713.6||1713.4||1713.6||1713.4|0
1624952810000|2021-06-29 07:46:50|1713.6|1713|1712.6|1712.2|1713.6|1713|1712.6|1712.2|2268
1624952820000|2021-06-29 07:47:00|1712.8|1712|1713.2|1712.8|1713.4|1713|1712.2|1712|2434
1624952830000|2021-06-29 07:47:10|1713|1712.4|1713.8|1713.6|1713.8|1713.6|1712.8|1712.2|3462
1624952840000|2021-06-29 07:47:20|1713.6|1713.4|1713.4|1713.2|1713.8|1713.4|1713.4|1713.2|269
1624952850000|2021-06-29 07:47:30|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.4|1713.4|2732
1624952860000|2021-06-29 07:47:40|1713.6|1713|1713.6|1713.4|1713.6|1713.4|1713.4|1713|430
1624952870000|2021-06-29 07:47:50|1713.4|1713.2|1713.6|1713.4|1713.8|1713.6|1713.4|1713.2|720
1624952880000|2021-06-29 07:48:00|1713.8|1713.2|1713|1712.4|1713.8|1713.4|1712.6|1712.2|3240
1624952890000|2021-06-29 07:48:10|1712.8|1712.6|1713.2|1712.8|1713.2|1712.8|1712.6|1712.2|1099
1624952900000|2021-06-29 07:48:20|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|616
1624952910000|2021-06-29 07:48:30|1712.6|1712.2|1712.4|1712.2|1712.6|1712.2|1712.2|1712|1350
1624952920000|2021-06-29 07:48:40|1712.2|1712|1712.4|1712|1712.6|1712|1712|1711.8|2096
1624952930000|2021-06-29 07:48:50|1712.2|1711.8|1712.4|1712|1712.4|1712|1712|1711.8|555
1624952940000|2021-06-29 07:49:00|1712.2|1711.8|1713|1712.4|1713|1712.4|1712.2|1711.8|897
1624952950000|2021-06-29 07:49:10|1712.8||1712.8||1712.8||1712.6||0
1624952960000|2021-06-29 07:49:20|1712.6|1712.2|1712|1711.4|1712.6|1712.2|1711.8|1711.2|932
1624952970000|2021-06-29 07:49:30|1711.8|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1711|12061
1624952980000|2021-06-29 07:49:40|1711.6|1711.6|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|705
1624953000000|2021-06-29 07:50:00|1711.6|1711.2|1711.6|1711.2|1711.8|1711.6|1711.4|1711|1905
1624953010000|2021-06-29 07:50:10|1711.8|1711.4|1711.6|1711.4|1711.8|1711.4|1711.6|1711.4|0
1624953020000|2021-06-29 07:50:20|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|833
1624953030000|2021-06-29 07:50:30|1711.4|1711.4|1711.6|1711.4|1711.8|1711.4|1711.4|1711.2|0
1624953040000|2021-06-29 07:50:40|1711.8|1711.2|1711.6|1711.4|1711.8|1711.4|1711|1710.6|1811
1624953050000|2021-06-29 07:50:50|1711.4|1711.2|1710.6|1710.2|1711.6|1711.2|1710.6|1710|3986
1624953060000|2021-06-29 07:51:00|1710.4|1710|1710|1709.6|1710.4|1710|1709.8|1709.4|3494
1624953070000|2021-06-29 07:51:10|1710.2|1709.8|1710.2|1710|1710.2|1710|1710.2|1709.8|209
1624953080000|2021-06-29 07:51:20|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710|1407
1624953090000|2021-06-29 07:51:30|1710.6|1710.4|1710.4|1710|1710.8|1710.4|1710.2|1710|1378
1624953100000|2021-06-29 07:51:40|1710.2|1710.2|1710.6|1710.2|1710.6|1710.2|1710.2|1710.2|206
1624953110000|2021-06-29 07:51:50|1710.4|1710|1709.8|1709.4|1710.4|1710|1709.8|1709.4|1502
1624953120000|2021-06-29 07:52:00|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|2083
1624953130000|2021-06-29 07:52:10|1710||1710.2||1710.2||1710||333
1624953140000|2021-06-29 07:52:20|1710.4|1710|1710.4|1710|1711|1710.6|1710.2|1710|3565
1624953150000|2021-06-29 07:52:30|1710.2|1709.8|1709|1708.6|1710.2|1709.8|1709|1708.4|3801
1624953160000|2021-06-29 07:52:40|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|0
1624953170000|2021-06-29 07:52:50|1709.6|1709.2|1709.8|1709.2|1709.8|1709.2|1709.6|1709.2|0
1624953180000|2021-06-29 07:53:00|1710|1709.4|1710.4|1709.8|1710.4|1710.2|1710|1709.4|1910
1624953190000|2021-06-29 07:53:10||1709.6||1710||1710||1709.6|0
1624953200000|2021-06-29 07:53:20|1710.6|1710.2|1711|1710.4|1711|1710.6|1710.6|1710.2|484
1624953210000|2021-06-29 07:53:30|1710.8|1710.2|1710.4|1710.2|1710.8|1710.2|1710.2|1709.8|1035
1624953220000|2021-06-29 07:53:40|1710.6|1710.4|1711.4|1711|1711.4|1711.2|1710.6|1710.4|700
1624953230000|2021-06-29 07:53:50|1711.6|1711.2|1711.6|1711.4|1712|1711.6|1711.6|1711.2|1383
1624953240000|2021-06-29 07:54:00|1711.4|1711.2|1711.8|1711.2|1711.8|1711.4|1711|1710.6|1282
1624953250000|2021-06-29 07:54:10|1711.6||1711.4||1711.6||1711.4||0
1624953260000|2021-06-29 07:54:20|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.4|208
1624953270000|2021-06-29 07:54:30|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711|454
1624953280000|2021-06-29 07:54:40|1711.8|1711.4|1712|1711.8|1712|1711.8|1711.8|1711.4|580
1624953290000|2021-06-29 07:54:50|1712.2|1712|1712.2|1711.8|1712.6|1712.2|1712|1711.6|2653
1624953300000|2021-06-29 07:55:00|1712.4|1712|1712.2|1712|1712.6|1712.2|1712.2|1712|305
1624953310000|2021-06-29 07:55:10|1712.4||1712.6||1712.6||1712.4||0
1624953320000|2021-06-29 07:55:20|1712.8|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|0
1624953330000|2021-06-29 07:55:30|1712.6|1712|1712.2|1711.8|1712.8|1712|1712|1711.6|854
1624953340000|2021-06-29 07:55:40|1712|1711.6|1711.8|1711.2|1712|1711.6|1711.8|1711|2430
1624953350000|2021-06-29 07:55:50|1712|1711.4|1711.8|1711.2|1712.2|1711.8|1711.8|1711.2|205
1624953360000|2021-06-29 07:56:00|1711.6|1711.4|1711.8|1711.2|1711.8|1711.4|1711.6|1711.2|800
1624953370000|2021-06-29 07:56:10|1712|1711.4|1711.4|1711|1712|1711.4|1711.2|1711|2301
1624953380000|2021-06-29 07:56:20|1711.6|1711.2|1711.8|1711.6|1711.8|1711.6|1711.6|1711.2|0
1624953390000|2021-06-29 07:56:30|1712|1711.8|1712.6|1712|1712.6|1712|1712|1711.8|3185
1624953400000|2021-06-29 07:56:40|1712.8|1712.2|1712|1711.6|1712.8|1712.6|1711.8|1711.6|2722
1624953410000|2021-06-29 07:56:50|1712.2|1711.8|1712.2|1711.6|1712.4|1712|1712|1711.6|1644
1624953420000|2021-06-29 07:57:00|1712|1711.8|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|448
1624953430000|2021-06-29 07:57:10|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|133
1624953440000|2021-06-29 07:57:20|1711.8|1711.6|1711.4|1711|1712|1711.6|1711.4|1711|330
1624953450000|2021-06-29 07:57:30|1711.6|1711.2|1711.8|1711.4|1712|1711.4|1711.6|1711.2|20
1624953470000|2021-06-29 07:57:50|1712|1711.6|1711.4|1711|1712|1711.8|1711.4|1711|1411
1624953480000|2021-06-29 07:58:00|1711.2|1711.2|1711.4|1711|1711.6|1711.4|1711.2|1711|1008
1624953490000|2021-06-29 07:58:10|1711.6|1711.2|1712.2|1711.8|1712.2|1711.8|1711.6|1711.2|0
1624953500000|2021-06-29 07:58:20|1712|1711.6|1712|1711.6|1712|1711.6|1712|1711.6|0
1624953510000|2021-06-29 07:58:30|1711.8|1711.4|1712|1711.4|1712|1711.4|1711.8|1711.4|0
1624953520000|2021-06-29 07:58:40|1711.8||1711.8||1711.8||1711.8||0
1624953530000|2021-06-29 07:58:50|1711.6||1711.6||1711.6||1711.6||309
1624953540000|2021-06-29 07:59:00|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.6|864
1624953550000|2021-06-29 07:59:10|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|2489
1624953570000|2021-06-29 07:59:30||1711.4||1711.2||1711.4||1711.2|655
1624953580000|2021-06-29 07:59:40|1711.4|1711|1711.2|1710.8|1711.4|1711|1711|1710.8|2507
1624953590000|2021-06-29 07:59:50|1711|1710.6|1711.2|1710.8|1711.2|1711|1710.8|1710.4|2213
1624953600000|2021-06-29 08:00:00|1711.4|1711|1712.2|1711.8|1712.4|1712|1711.4|1711|1756
1624953610000|2021-06-29 08:00:10|1712|1712|1712.2|1712|1712.2|1712|1712|1712|118
1624953620000|2021-06-29 08:00:20|1712.4||1712.2||1712.4||1712.2||576
1624953630000|2021-06-29 08:00:30|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|5000
1624953640000|2021-06-29 08:00:40|1712.2|1710.8|1711.6|1711.2|1712.2|1711.2|1710.6|1710.4|38506
1624953650000|2021-06-29 08:00:50|1711.8|1711.4|1711.4|1711.2|1711.8|1711.4|1711.4|1711.2|1470
1624953660000|2021-06-29 08:01:00|1711.2|1711|1710.6|1710.4|1711.4|1711|1710.6|1710.2|3373
1624953670000|2021-06-29 08:01:10|1710.8|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|944
1624953680000|2021-06-29 08:01:20|1711|1710.8|1711.6|1711.2|1711.6|1711.4|1711|1710.8|513
1624953690000|2021-06-29 08:01:30|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|0
1624953700000|2021-06-29 08:01:40|1711.6|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|160
1624953710000|2021-06-29 08:01:50|1711.2|1711|1711.6|1711.2|1711.6|1711.2|1711|1710.6|931
1624953720000|2021-06-29 08:02:00|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.4|1711.2|1218
1624953740000|2021-06-29 08:02:20|1711.6|1711.2|1712|1711.8|1712|1711.8|1711.6|1711.2|1205
1624953750000|2021-06-29 08:02:30|1712.2|1712|1712|1711.8|1712.4|1712|1712|1711.8|507
1624953760000|2021-06-29 08:02:40|1711.8|1711.6|1712|1711.4|1712|1711.6|1711.8|1711.4|120
1624953770000|2021-06-29 08:02:50||1711.6||1711.6||1711.6||1711.4|0
1624953780000|2021-06-29 08:03:00|1711.8|1711.4|1711.4|1711|1711.8|1711.4|1711|1710.6|1384
1624953790000|2021-06-29 08:03:10|1711.6|1711.2|1711.2|1711|1711.8|1711.4|1711.2|1711|173
1624953810000|2021-06-29 08:03:30|1711.4|1711.2|1711.4|1711|1711.4|1711.2|1711.4|1711|599
1624953820000|2021-06-29 08:03:40|1711.6|1711.2|1711.6|1711.4|1711.6|1711.4|1711.6|1711.2|0
1624953830000|2021-06-29 08:03:50|||||||||200
1624953840000|2021-06-29 08:04:00|1711.8|1711.6|1711.6|1711.4|1712|1711.8|1711.6|1711.4|2377
1624953850000|2021-06-29 08:04:10|1711.8|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|0
1624953860000|2021-06-29 08:04:20|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|0
1624953870000|2021-06-29 08:04:30|1712.2|1712|1712.6|1712.2|1712.6|1712.4|1712.2|1712|1454
1624953880000|2021-06-29 08:04:40|1712|1711.8|1712.4|1712|1712.6|1712.4|1712|1711.8|14747
1624953890000|2021-06-29 08:04:50|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.6|2053
1624953900000|2021-06-29 08:05:00|1712|1711.6|1712.2|1711.8|1712.4|1712.2|1712|1711.6|205
1624953910000|2021-06-29 08:05:10|1712|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.4|2180
1624953920000|2021-06-29 08:05:20|1712.2|1711.8|1712.6|1712.2|1712.6|1712.2|1712.2|1711.8|490
1624953930000|2021-06-29 08:05:30|1712.4|1712.4|1713.8|1713.4|1714|1713.6|1712.4|1712.4|8609
1624953940000|2021-06-29 08:05:40|1714|1713.6|1714.2|1714|1714.4|1714|1714|1713.6|11680
1624953950000|2021-06-29 08:05:50|1714.4|1714.2|1714|1713.6|1714.6|1714.2|1713.8|1713.6|4460
1624953960000|2021-06-29 08:06:00|1713.8||1713.8||1714||1713.8||0
1624953970000|2021-06-29 08:06:10|1714|1713.4|1713.4|1713.2|1714|1713.4|1713.4|1713.2|359
1624953980000|2021-06-29 08:06:20|1713.2|1713|1713|1712.6|1713.2|1713|1712.8|1712.6|1146
1624953990000|2021-06-29 08:06:30|1712.8|1712.8|1712.8|1712.6|1712.8|1712.8|1712.8|1712.6|779
1624954000000|2021-06-29 08:06:40|1713||1713||1713||1713||856
1624954010000|2021-06-29 08:06:50|1712.8|1712.4|1712.2|1711.8|1712.8|1712.4|1712.2|1711.6|961
1624954020000|2021-06-29 08:07:00|1712|1711.6|1711.8|1711.4|1712.2|1711.6|1711.8|1711.4|471
1624954030000|2021-06-29 08:07:10|1712|1711.6|1712.2|1711.6|1712.2|1711.8|1712|1711.4|2656
1624954050000|2021-06-29 08:07:30|1712.4|1711.8|1712.2|1711.8|1712.4|1712|1712.2|1711.8|0
1624954060000|2021-06-29 08:07:40|1712.4|1712|1712.6|1712.2|1712.6|1712.2|1712.2|1711.8|1032
1624954080000|2021-06-29 08:08:00|1712.4|1712|1712|1711.8|1712.4|1712|1712|1711.6|2873
1624954100000|2021-06-29 08:08:20|1712.2||1712.2||1712.2||1712.2||0
1624954110000|2021-06-29 08:08:30|1712.4|1712|1711.8|1711.6|1712.4|1712|1711.8|1711.6|574
1624954120000|2021-06-29 08:08:40|1711.6|1711.4|1711.4|1711|1711.6|1711.4|1711.4|1711|593
1624954130000|2021-06-29 08:08:50|1711.6|1711.2|1712.2|1711.8|1712.2|1712|1711.6|1711|5493
1624954140000|2021-06-29 08:09:00|1712|1711.6|1712.6|1712.2|1712.6|1712.2|1712|1711.6|1500
1624954150000|2021-06-29 08:09:10|1712.8|1712.4|1712|1711.6|1712.8|1712.4|1712|1711.6|2515
1624954160000|2021-06-29 08:09:20|1711.8|1711.4|1711.2|1710.8|1711.8|1711.4|1711.2|1710.8|1276
1624954170000|2021-06-29 08:09:30|1711.8|1710.6|1712|1711.8|1712.2|1711.8|1711.4|1710.6|11315
1624954180000|2021-06-29 08:09:40|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.6|1711.2|1849
1624954190000|2021-06-29 08:09:50|1711.8|1711.4|1711.4|1711.2|1711.8|1711.4|1711.4|1711.2|1283
1624954200000|2021-06-29 08:10:00|1711.6|1711.4|1712.6|1712.2|1712.6|1712.2|1711.6|1711.4|1524
1624954210000|2021-06-29 08:10:10|1712.8|1712|1713.2|1712.8|1713.2|1712.8|1712.8|1712|1360
1624954220000|2021-06-29 08:10:20|1713|1712.6|1713.2|1712.8|1713.2|1713|1713|1712.6|600
1624954230000|2021-06-29 08:10:30|1713|1712.6|1713.8|1713.4|1713.8|1713.4|1713|1712.6|551
1624954240000|2021-06-29 08:10:40|1714|1713.6|1714.4|1714|1714.4|1714|1714|1713.6|8046
1624954250000|2021-06-29 08:10:50|1714.8|1714.2|1714.8|1714.6|1714.8|1714.6|1714.8|1714.2|4750
1624954260000|2021-06-29 08:11:00|1715|1714.8|1715.6|1715.2|1715.6|1715.4|1715|1714.6|6929
1624954270000|2021-06-29 08:11:10|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.2|1715|5404
1624954280000|2021-06-29 08:11:20||1715.4||1715.4||1715.4||1715.4|200
1624954290000|2021-06-29 08:11:30|1715.4|1715.2|1715.2|1714.8|1715.6|1715.4|1715.2|1714.8|2755
1624954310000|2021-06-29 08:11:50|1715|1714.6|1714.6|1714.2|1715|1714.6|1714.6|1714.2|875
1624954320000|2021-06-29 08:12:00|1714.4|1714|1714.4|1714|1714.6|1714.4|1713.8|1713.4|1640
1624954330000|2021-06-29 08:12:10|1714.2||1714.2||1714.2||1714.2||78
1624954350000|2021-06-29 08:12:30|1714|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|7031
1624954360000|2021-06-29 08:12:40|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|200
1624954370000|2021-06-29 08:12:50|1714|1713.6|1714.4|1714.2|1714.4|1714.2|1714|1713.6|3320
1624954380000|2021-06-29 08:13:00|1714.6|1714.4|1714.4|1714.2|1714.8|1714.4|1714.4|1714.2|261
1624954390000|2021-06-29 08:13:10|1714.6|1714.4|1715|1714.8|1715.2|1715|1714.6|1714.2|18465
1624954400000|2021-06-29 08:13:20|1715.2|1714.4|1714.6|1714.2|1715.2|1714.8|1714.6|1714|2218
1624954410000|2021-06-29 08:13:30|1714.4|1714|1714.4|1714|1714.4|1714|1714.2|1713.6|927
1624954420000|2021-06-29 08:13:40|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|142
1624954430000|2021-06-29 08:13:50|1713.8||1714||1714||1713.8||200
1624954440000|2021-06-29 08:14:00|1713.8|1713.8|1714.2|1713.8|1714.2|1713.8|1713.8|1713.8|260
1624954450000|2021-06-29 08:14:10|1714|1713.6|1714|1713.6|1714|1713.6|1714|1713.6|475
1624954460000|2021-06-29 08:14:20|1713.8|1713.4|1713.8|1713.6|1714.2|1713.6|1713.2|1712.8|921
1624954470000|2021-06-29 08:14:30|1713.6|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.2|1192
1624954480000|2021-06-29 08:14:40||1713.4||1713.4||1713.4||1713.4|0
1624954490000|2021-06-29 08:14:50|1713.8|1713.2|1713.4|1713.2|1713.8|1713.4|1713.4|1713.2|245
1624954500000|2021-06-29 08:15:00|1713.2|1713|1713.4|1713|1713.4|1713|1713.2|1712.8|1197
1624954510000|2021-06-29 08:15:10|1713.2|1713.2|1713|1712.4|1713.2|1713.2|1712.8|1712.4|3376
1624954520000|2021-06-29 08:15:20|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|0
1624954530000|2021-06-29 08:15:30|1713|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|205
1624954540000|2021-06-29 08:15:40|1712.8||1712.8||1712.8||1712.8||1046
1624954550000|2021-06-29 08:15:50|1712.6|1712.4|1713.4|1713|1713.4|1713|1712.6|1712.2|8122
1624954560000|2021-06-29 08:16:00|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|0
1624954570000|2021-06-29 08:16:10|1713|1712.6|1712.6|1712|1713|1712.6|1712.4|1712|4813
1624954580000|2021-06-29 08:16:20|1712.2|1712.2|1712.4|1712.2|1712.6|1712.2|1712|1711.8|15127
1624954590000|2021-06-29 08:16:30|||||||||103
1624954600000|2021-06-29 08:16:40||1712||1712||1712||1712|0
1624954610000|2021-06-29 08:16:50|1712.2|1711.8|1712.2|1711.6|1712.4|1712|1712|1711.4|1825
1624954620000|2021-06-29 08:17:00|1712||1712||1712.2||1712||1289
1624954630000|2021-06-29 08:17:10|1712.2||1712.4||1712.4||1712.2||0
1624954640000|2021-06-29 08:17:20|1712.2|1711.4|1711.6|1711.4|1712.2|1711.4|1711.6|1711.2|3684
1624954650000|2021-06-29 08:17:30|1711.8|1711.6|1712.8|1712.4|1712.8|1712.4|1711.8|1711.6|890
1624954660000|2021-06-29 08:17:40|1713|1712.6|1713|1712.8|1713.6|1712.8|1712.8|1712.6|0
1624954670000|2021-06-29 08:17:50|1713.2|1712.6|1713.6|1713|1713.6|1713|1713.2|1712.6|321
1624954680000|2021-06-29 08:18:00||1713.2||1713.2||1713.2||1713.2|0
1624954690000|2021-06-29 08:18:10|1713.4|1713|1713.2|1712.8|1713.4|1713|1712.8|1712.4|1632
1624954700000|2021-06-29 08:18:20|1713.4|1713|1713.4|1713|1713.6|1713.2|1713.4|1713|4948
1624954710000|2021-06-29 08:18:30|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713|251
1624954720000|2021-06-29 08:18:40|1713.8|1713|1714|1713.6|1714|1713.6|1713.8|1713|1677
1624954730000|2021-06-29 08:18:50|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|1000
1624954740000|2021-06-29 08:19:00|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.6|1714.2|588
1624954750000|2021-06-29 08:19:10|1714.8|1714.4|1714.4|1713.8|1714.8|1714.4|1714.4|1713.8|970
1624954760000|2021-06-29 08:19:20|1714.2|1714|1714.4|1714|1714.4|1714|1714|1713.8|265
1624954770000|2021-06-29 08:19:30|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.6|1714.2|444
1624954780000|2021-06-29 08:19:40|1714.8||1714.8||1715||1714.8||0
1624954790000|2021-06-29 08:19:50|1715||1715||1715||1715||0
1624954800000|2021-06-29 08:20:00|1714.8|1714.8|1714.8|1714.4|1715|1714.8|1714.8|1714.4|1736
1624954810000|2021-06-29 08:20:10|1715|1714.6|1714.6|1714.4|1715.8|1715.2|1714.6|1714.4|7883
1624954820000|2021-06-29 08:20:20|1714.4|1714.2|1714.6|1714|1714.6|1714.2|1714.4|1714|430
1624954830000|2021-06-29 08:20:30|1714.8|1714.2|1715.2|1714.6|1715.2|1714.8|1714.4|1714.2|1594
1624954840000|2021-06-29 08:20:40|1715|1714.4|1714.6|1714|1715.2|1714.6|1714.4|1714|2013
1624954850000|2021-06-29 08:20:50|1714.4|1713.8|1714.2|1713.8|1714.6|1714|1714.2|1713.8|0
1624954860000|2021-06-29 08:21:00|1714.4|1714|1714|1713.8|1714.6|1714|1714|1713.6|3018
1624954870000|2021-06-29 08:21:10|1713.8|1713.6|1713|1712.8|1713.8|1713.6|1713|1712.8|6387
1624954880000|2021-06-29 08:21:20|1713.2|1712.6|1713.2|1712.6|1713.2|1713|1712.8|1712.6|1196
1624954890000|2021-06-29 08:21:30|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.8|1833
1624954900000|2021-06-29 08:21:40|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.6|1712.2|1493
1624954920000|2021-06-29 08:22:00|1713.2|1713|1713.4|1713|1713.6|1713|1713.2|1713|6823
1624954930000|2021-06-29 08:22:10|1713.2|1712.8|1712.2|1711.8|1713.2|1713|1712|1711.8|6001
1624954940000|2021-06-29 08:22:20|1712.4|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|1606
1624954950000|2021-06-29 08:22:30|1712|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.6|210
1624954960000|2021-06-29 08:22:40|1712.2|1711.8|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|591
1624954970000|2021-06-29 08:22:50|1712|1711.4|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|537
1624954980000|2021-06-29 08:23:00|1712|1711.4|1712|1711.6|1712.2|1711.8|1712|1711.4|961
1624954990000|2021-06-29 08:23:10|1712.2||1712.2||1712.2||1711.8||200
1624955000000|2021-06-29 08:23:20|1712|1711.4|1712.2|1711.6|1712.2|1711.6|1711.8|1711.4|0
1624955010000|2021-06-29 08:23:30|1712|1711.4|1711.8|1711.4|1712|1711.4|1711.8|1711.4|0
1624955020000|2021-06-29 08:23:40||1711.6||1711.6||1711.6||1711.6|0
1624955030000|2021-06-29 08:23:50|1712||1712.2||1712.2||1712||205
1624955040000|2021-06-29 08:24:00|1712|1711.8|1712|1711.6|1712.2|1712|1712|1711.6|573
1624955050000|2021-06-29 08:24:10|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|0
1624955070000|2021-06-29 08:24:30|1712|1711.6|1712|1711.6|1712|1711.6|1712|1711.6|0
1624955080000|2021-06-29 08:24:40|1711.8|1711.8|1712|1711.6|1712|1711.8|1711.6|1711.4|715
1624955100000|2021-06-29 08:25:00|1711.8|1711.4|1711.6|1711.4|1711.8|1711.4|1711.4|1711|23000
1624955110000|2021-06-29 08:25:10|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711|80
1624955120000|2021-06-29 08:25:20|1711.4|1711|1711.2|1710.8|1711.4|1711.2|1711.2|1710.6|0
1624955130000|2021-06-29 08:25:30|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.4|1486
1624955140000|2021-06-29 08:25:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.6|1710.6|1710.2|628
1624955150000|2021-06-29 08:25:50|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|890
1624955160000|2021-06-29 08:26:00|1711|1710.2|1710.6|1710.2|1711|1710.2|1710.6|1710.2|50
1624955170000|2021-06-29 08:26:10|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|2331
1624955180000|2021-06-29 08:26:20|1710.4|1710.4|1710.2|1709.8|1710.4|1710.4|1710|1709.8|1753
1624955190000|2021-06-29 08:26:30|1710||1710||1710||1710||0
1624955200000|2021-06-29 08:26:40|1709.8|1709.6|1709.4|1709.2|1709.8|1709.6|1709.4|1709.2|530
1624955210000|2021-06-29 08:26:50|1709.6|1709.4|1709|1708.8|1709.6|1709.4|1709|1708.6|7579
1624955220000|2021-06-29 08:27:00|1709.2|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|922
1624955230000|2021-06-29 08:27:10|1709|1708.6|1708.4|1708.2|1709|1708.6|1708.4|1708.2|6274
1624955240000|2021-06-29 08:27:20|1708.2|1708|1708.2|1708|1708.4|1708|1708|1707.6|3181
1624955250000|2021-06-29 08:27:30|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|5440
1624955260000|2021-06-29 08:27:40|1708.6|1708.2|1709.2|1708.8|1709.2|1708.8|1708.4|1708.2|602
1624955270000|2021-06-29 08:27:50|1709|1708.6|1709|1708.4|1709|1708.6|1708.4|1708|820
1624955280000|2021-06-29 08:28:00|1708.8|1708.2|1708.6|1708|1708.8|1708.2|1708.4|1708|1575
1624955290000|2021-06-29 08:28:10|1708.8|1708.2|1709.6|1709.2|1709.6|1709.2|1708.6|1708.2|1317
1624955300000|2021-06-29 08:28:20|1709.2|1709|1709.6|1709.2|1709.6|1709.2|1709.2|1709|839
1624955310000|2021-06-29 08:28:30|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.4|1709|191
1624955320000|2021-06-29 08:28:40|1709.2|1709|1708.6|1708.2|1709.2|1709|1708.6|1708.2|1225
1624955330000|2021-06-29 08:28:50|1708.8|1708.4|1708.8|1708.2|1709|1708.6|1708.8|1708.2|359
1624955340000|2021-06-29 08:29:00|1709|1708.4|1709|1708.6|1709|1708.6|1709|1708.4|0
1624955350000|2021-06-29 08:29:10||1708.8||1708.6||1708.8||1708.6|280
1624955360000|2021-06-29 08:29:20|1709.2|1708.8|1708.6|1708.2|1709.2|1709|1708.6|1708.2|1418
1624955370000|2021-06-29 08:29:30|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.4|1708|702
1624955380000|2021-06-29 08:29:40|1708.2|1708|1707.8|1707.4|1708.2|1708|1707.8|1707.4|1376
1624955390000|2021-06-29 08:29:50|1708|1707.6|1708|1707.8|1708.4|1708|1707.8|1707|9922
1624955400000|2021-06-29 08:30:00|1707.8|1707.6|1707.8|1707.2|1708|1707.6|1707.6|1707.2|5211
1624955410000|2021-06-29 08:30:10|1707.6|1707.4|1707.6|1707.2|1708.2|1707.8|1707.6|1707.2|1448
1624955420000|2021-06-29 08:30:20|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|299
1624955430000|2021-06-29 08:30:30|||||||||120
1624955440000|2021-06-29 08:30:40|1707|1706.8|1707.4|1707|1707.4|1707|1706.8|1706|2754
1624955450000|2021-06-29 08:30:50|1707.2|1707.2|1707.6|1707.2|1707.6|1707.2|1707.2|1707.2|0
1624955460000|2021-06-29 08:31:00|1707.4|1707|1708|1707.6|1708|1707.6|1707.2|1706.8|5220
1624955470000|2021-06-29 08:31:10|1708.2|1707.8|1707.8|1707.4|1708.2|1707.8|1707.8|1707.4|392
1624955480000|2021-06-29 08:31:20|||||||||100
1624955490000|2021-06-29 08:31:30|1708.2|1708|1708.2|1708|1708.2|1708|1708.2|1707.6|7683
1624955500000|2021-06-29 08:31:40|||||||||1003
1624955510000|2021-06-29 08:31:50|1708.4|1708.2|1708.4|1708|1708.6|1708.2|1708.2|1708|2078
1624955520000|2021-06-29 08:32:00|1708.2||1708.4||1708.4||1708.2||0
1624955530000|2021-06-29 08:32:10|1708.2|1708.2|1708.2|1708|1708.2|1708.2|1708.2|1708|0
1624955540000|2021-06-29 08:32:20|1708|1707.8|1708.2|1707.8|1708.4|1708|1708|1707.6|3475
1624955550000|2021-06-29 08:32:30|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.6|1707.2|0
1624955560000|2021-06-29 08:32:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.2|672
1624955570000|2021-06-29 08:32:50|1707.8|1707.4|1707.8|1707.4|1708|1707.4|1707.8|1707.4|4
1624955580000|2021-06-29 08:33:00|1707.6|1707.2|1707.6|1707|1707.6|1707.2|1707|1706.8|1352
1624955590000|2021-06-29 08:33:10|1707.4||1707.4||1707.4||1707.4||0
1624955610000|2021-06-29 08:33:30|1707.2|1706.8|1706.4|1706|1707.2|1706.8|1706.4|1705.8|1772
1624955620000|2021-06-29 08:33:40|1706.2|1706.2|1706.8|1706.4|1707.2|1706.4|1706.2|1706.2|714
1624955630000|2021-06-29 08:33:50|1707||1707||1707||1706.8||0
1624955640000|2021-06-29 08:34:00||1706.6||1706.8||1706.8||1706.6|0
1624955650000|2021-06-29 08:34:10|1706.8|1706.6|1706.6|1706.2|1706.8|1706.8|1706.4|1706.2|1484
1624955660000|2021-06-29 08:34:20|1706.8|1706.4|1706.4|1706|1707|1706.6|1706.2|1706|3770
1624955670000|2021-06-29 08:34:30||1705.8||1706||1706||1705.6|0
1624955680000|2021-06-29 08:34:40|1706.2|1705.8|1706.2|1706|1706.4|1706|1706|1705.6|3
1624955690000|2021-06-29 08:34:50|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|1551
1624955700000|2021-06-29 08:35:00|1706|1705.8|1706|1705.6|1706|1705.8|1706|1705.6|2920
1624955710000|2021-06-29 08:35:10|1706.2|1705.8|1705.8|1705.4|1706.2|1705.8|1705.6|1705.2|1186
1624955720000|2021-06-29 08:35:20|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|268
1624955730000|2021-06-29 08:35:30|1705.8|1705.8|1706|1705.4|1706|1705.8|1705.6|1705.2|192
1624955740000|2021-06-29 08:35:40|1705.6|1705|1704.6|1704.2|1705.6|1705|1704.6|1704|16387
1624955750000|2021-06-29 08:35:50|||||||||122
1624955760000|2021-06-29 08:36:00|1704.8|1704.4|1704.4|1704.2|1704.8|1704.4|1704.2|1704|1667
1624955770000|2021-06-29 08:36:10|1704.2|1704|1704.4|1703.8|1704.4|1704|1704.2|1703.6|792
1624955800000|2021-06-29 08:36:40|1704.2|1703.6|1704.4|1703.6|1704.4|1703.6|1703.6|1703|1089
1624955810000|2021-06-29 08:36:50|1704.2|1703.8|1704|1703.8|1704.4|1704|1704|1703.2|3681
1624955820000|2021-06-29 08:37:00|1704.2|1704|1704.4|1703.8|1704.4|1704|1704.2|1703.8|3300
1624955830000|2021-06-29 08:37:10|1704.2|1703.6|1702.8|1702.6|1704.4|1704|1702.8|1702.2|6496
1624955840000|2021-06-29 08:37:20|1703|1702.4|1703|1702.4|1703|1702.8|1702.8|1702.4|4532
1624955850000|2021-06-29 08:37:30|1702.8||1702.8||1703||1702.8||0
1624955860000|2021-06-29 08:37:40|||||||||1297
1624955870000|2021-06-29 08:37:50|1703|1702.6|1703.4|1703.2|1703.6|1703.4|1703|1702.6|5400
1624955880000|2021-06-29 08:38:00|1703.6|1703.4|1703.8|1703.4|1704|1703.6|1703.6|1703.4|326
1624955890000|2021-06-29 08:38:10|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1702.8|2531
1624955900000|2021-06-29 08:38:20|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.6|1703.2|891
1624955910000|2021-06-29 08:38:30||1703.8||1703.8||1703.8||1703.8|409
1624955920000|2021-06-29 08:38:40|1704.4|1704|1704.4|1704|1704.4|1704|1704.4|1704|372
1624955930000|2021-06-29 08:38:50|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.8|1703.2|1126
1624955940000|2021-06-29 08:39:00|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1704|1703.6|383
1624955950000|2021-06-29 08:39:10|1704|1703.6|1704.2|1703.8|1704.2|1704|1704|1703.4|0
1624955960000|2021-06-29 08:39:20|1704.4|1704|1704.2|1703.8|1704.8|1704.6|1704|1703.8|7789
1624955970000|2021-06-29 08:39:30|1704.4|1704|1704.8|1704.4|1704.8|1704.4|1704.2|1704|726
1624955980000|2021-06-29 08:39:40|1704.6||1704.8||1704.8||1704.6||0
1624955990000|2021-06-29 08:39:50|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|377
1624956000000|2021-06-29 08:40:00|1704.8||1704.8||1704.8||1704.8||206
1624956010000|2021-06-29 08:40:10|1704.6|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.6|1078
1624956020000|2021-06-29 08:40:20||1704.4||1704.6||1704.6||1704.4|3421
1624956030000|2021-06-29 08:40:30|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|2185
1624956040000|2021-06-29 08:40:40|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|931
1624956050000|2021-06-29 08:40:50|1705|1704.8|1704|1703.8|1705|1704.8|1704|1703.8|5300
1624956060000|2021-06-29 08:41:00|1704.2|1704|1705|1704.6|1705|1704.6|1704.2|1704|1237
1624956070000|2021-06-29 08:41:10|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704|1167
1624956080000|2021-06-29 08:41:20|1704.4|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|744
1624956090000|2021-06-29 08:41:30|1704.2|1703.8|1704.6|1704.2|1704.6|1704.4|1704.2|1703.8|791
1624956100000|2021-06-29 08:41:40|1704.8||1704.6||1704.8||1704.6||70
1624956110000|2021-06-29 08:41:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|497
1624956120000|2021-06-29 08:42:00|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.6|1704.2|811
1624956130000|2021-06-29 08:42:10|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.6|0
1624956140000|2021-06-29 08:42:20|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704|2966
1624956150000|2021-06-29 08:42:30|1704.8|1704.4|1704.2|1703.8|1704.8|1704.4|1704|1703.8|1736
1624956160000|2021-06-29 08:42:40|||||||||131
1624956170000|2021-06-29 08:42:50||1704||1704||1704||1703.8|1798
1624956180000|2021-06-29 08:43:00|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|0
1624956190000|2021-06-29 08:43:10|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1704|1703.6|1121
1624956200000|2021-06-29 08:43:20|1704|1703.6|1704|1703.4|1704.2|1703.6|1703.6|1703.2|1222
1624956210000|2021-06-29 08:43:30|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.4|355
1624956220000|2021-06-29 08:43:40|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.6|1703.2|1022
1624956240000|2021-06-29 08:44:00|1703.8|1703.4|1703.4|1703|1703.8|1703.4|1703.2|1703|1823
1624956250000|2021-06-29 08:44:10|1703.6|1703.2|1703.8|1703.6|1703.8|1703.6|1703.6|1703.2|578
1624956260000|2021-06-29 08:44:20|1703.6|1703.4|1703.6|1703.2|1703.6|1703.6|1703.4|1703.2|1645
1624956270000|2021-06-29 08:44:30|1703.8|1703.4|1704|1703.4|1704|1703.6|1703.6|1703.2|1459
1624956280000|2021-06-29 08:44:40|1703.8|1703.2|1703.6|1703.4|1703.8|1703.4|1703.4|1703.2|426
1624956290000|2021-06-29 08:44:50|1703.8|1703.2|1703.6|1703.2|1703.8|1703.2|1703.6|1703.2|264
1624956300000|2021-06-29 08:45:00|1703.4|1703|1703.2|1702.6|1703.4|1703.2|1703.2|1702.6|4645
1624956310000|2021-06-29 08:45:10|1703|1702.4|1702.8|1702.4|1703|1702.4|1702.8|1702.2|164
1624956320000|2021-06-29 08:45:20|1703.2|1702.6|1703.2|1702.8|1703.4|1702.8|1703|1702.6|55
1624956330000|2021-06-29 08:45:30|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.4|1702.8|0
1624956340000|2021-06-29 08:45:40|1703.2||1703.2||1703.2||1703.2||0
1624956350000|2021-06-29 08:45:50|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|375
1624956360000|2021-06-29 08:46:00|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.6|1702.4|1238
1624956370000|2021-06-29 08:46:10|1703.2|1703|1703.2|1702.8|1703.4|1703.2|1703.2|1702.8|2731
1624956380000|2021-06-29 08:46:20|1703.4|1703|1702.8|1702.4|1703.4|1703|1702.4|1702.2|3417
1624956390000|2021-06-29 08:46:30|1703|1702.6|1703.4|1703|1703.4|1703.2|1702.8|1702.6|2740
1624956400000|2021-06-29 08:46:40|1703.6|1703.2|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|1204
1624956410000|2021-06-29 08:46:50|1703.6||1703.8||1703.8||1703.6||0
1624956420000|2021-06-29 08:47:00|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1702.8|3502
1624956430000|2021-06-29 08:47:10|1703.4|1703.4|1703.4|1702.8|1703.6|1703.4|1703.2|1702.8|338
1624956440000|2021-06-29 08:47:20|1703.2|1702.6|1703|1702.6|1703.2|1702.6|1702.8|1702.6|1213
1624956450000|2021-06-29 08:47:30|1702.8|1702.8|1702.8|1702.4|1702.8|1702.8|1702.8|1702.4|274
1624956460000|2021-06-29 08:47:40|1702.6|1702.2|1702.8|1702.2|1702.8|1702.2|1702.6|1702.2|0
1624956470000|2021-06-29 08:47:50|1702.6||1702.6||1702.6||1702.6||0
1624956480000|2021-06-29 08:48:00|1702.4|1702.4|1702.8|1702.4|1702.8|1702.4|1702.4|1702.2|853
1624956490000|2021-06-29 08:48:10|1703|1702.6|1703.2|1702.8|1703.4|1702.8|1702.8|1702.6|6955
1624956500000|2021-06-29 08:48:20|1703.4|1703|1703.4|1702.8|1703.6|1703.2|1703.2|1702.8|17
1624956510000|2021-06-29 08:48:30|1703.6|1703|1703.8|1703.4|1704.2|1703.8|1703.4|1703|3801
1624956520000|2021-06-29 08:48:40|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|0
1624956530000|2021-06-29 08:48:50|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.4|1703|0
1624956540000|2021-06-29 08:49:00|1703.2||1703.2||1703.2||1703.2||500
1624956550000|2021-06-29 08:49:10|1703.4|1703.2|1703.8|1703.6|1704|1703.6|1703.4|1703.2|678
1624956560000|2021-06-29 08:49:20||1703.4||1703.4||1703.4||1703.4|0
1624956570000|2021-06-29 08:49:30|1704|1703.6|1703.8|1703.6|1704|1703.6|1703.8|1703.6|0
1624956580000|2021-06-29 08:49:40|1704|1703.8|1703.6|1703.2|1704.6|1704.2|1703.6|1703.2|1717
1624956590000|2021-06-29 08:49:50|1703.8|1703.4|1703.8|1703.2|1703.8|1703.6|1703.6|1703.2|206
1624956600000|2021-06-29 08:50:00|1704|1703.6|1704|1703.6|1704.2|1703.8|1704|1703.6|40
1624956610000|2021-06-29 08:50:10|1703.8|1703.4|1703.8|1703.2|1703.8|1703.4|1703.6|1703.2|840
1624956620000|2021-06-29 08:50:20|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|0
1624956630000|2021-06-29 08:50:30|1703.8|1703.4|1703.8|1703.6|1703.8|1703.6|1703.8|1703.4|761
1624956640000|2021-06-29 08:50:40|1704|1703.4|1703.6|1703.2|1704|1703.8|1703.6|1703.2|461
1624956650000|2021-06-29 08:50:50|1703.4|1703|1703.6|1703.2|1703.8|1703.2|1703.4|1703|792
1624956660000|2021-06-29 08:51:00|1703.4|1703|1702.8|1702.4|1703.4|1703|1702.4|1702.2|1909
1624956670000|2021-06-29 08:51:10|1702.6|1702.2|1703|1702.4|1703|1702.6|1702.6|1702.2|500
1624956680000|2021-06-29 08:51:20|1702.8|1702.2|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|0
1624956690000|2021-06-29 08:51:30|1702.6|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.2|539
1624956700000|2021-06-29 08:51:40||1702.2||1702.2||1702.2||1702.2|0
1624956710000|2021-06-29 08:51:50|1702.4|1702|1701.8|1701.2|1702.4|1702|1701.8|1701.2|1290
1624956720000|2021-06-29 08:52:00|1701.6|1701.4|1701.8|1701.2|1701.8|1701.4|1701.4|1701.2|208
1624956730000|2021-06-29 08:52:10|1701.6|1701.4|1701.8|1701.2|1701.8|1701.4|1701.6|1701.2|1293
1624956740000|2021-06-29 08:52:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|206
1624956750000|2021-06-29 08:52:30|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|0
1624956760000|2021-06-29 08:52:40|1701.8|1701.4|1701.2|1700.8|1702|1701.6|1701.2|1700.8|5514
1624956770000|2021-06-29 08:52:50|1701|1700.6|1701.8|1701.2|1701.8|1701.2|1701|1700.6|3798
1624956780000|2021-06-29 08:53:00|1702|1701.4|1701.6|1701.2|1702|1701.6|1701.4|1701|416
1624956790000|2021-06-29 08:53:10|1701.4|1701|1701.4|1701|1701.4|1701|1701|1700.8|1462
1624956800000|2021-06-29 08:53:20|1701.2|1700.8|1701.2|1700.6|1701.2|1700.8|1701.2|1700.6|0
1624956810000|2021-06-29 08:53:30|1701|1700.8|1700.6|1700.4|1701|1700.8|1700.6|1700.2|2012
1624956820000|2021-06-29 08:53:40|1701|1700.6|1701.4|1701|1701.4|1701|1700.8|1700.6|1609
1624956830000|2021-06-29 08:53:50|1701.2|1700.8|1701.2|1700.8|1701.4|1700.8|1701|1700.6|823
1624956840000|2021-06-29 08:54:00|1701|1701|1701.8|1701.2|1701.8|1701.4|1701|1700.6|2529
1624956860000|2021-06-29 08:54:20|1701.6|1701.4|1701.8|1701.2|1701.8|1701.6|1701.6|1701.2|0
1624956870000|2021-06-29 08:54:30||1701.4||1701.6||1701.6||1701.2|0
1624956880000|2021-06-29 08:54:40|1702|1701.8|1702.8|1702.4|1702.8|1702.6|1702|1701.6|2132
1624956890000|2021-06-29 08:54:50|1702.6|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|150
1624956900000|2021-06-29 08:55:00||1702.6||1702.6||1702.6||1702.6|400
1624956910000|2021-06-29 08:55:10|1702.6|1702.4|1702.2|1701.6|1702.6|1702.6|1702.2|1701.6|3845
1624956920000|2021-06-29 08:55:20|1702|1701.4|1701.4|1701|1702|1701.4|1701.2|1700.8|1401
1624956930000|2021-06-29 08:55:30|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|518
1624956950000|2021-06-29 08:55:50|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|5000
1624956960000|2021-06-29 08:56:00|1701.6|1701.6|1701.4|1701|1701.6|1701.6|1701.2|1700.8|611
1624956970000|2021-06-29 08:56:10|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701.2|1700.6|309
1624956980000|2021-06-29 08:56:20|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.4|835
1624956990000|2021-06-29 08:56:30|1701|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.6|606
1624957000000|2021-06-29 08:56:40|1701.4|1701|1701|1700.8|1701.8|1701.6|1701|1700.8|3860
1624957020000|2021-06-29 08:57:00|1701.2|1701|1701.4|1701|1701.4|1701|1701|1700.8|616
1624957030000|2021-06-29 08:57:10|1701.6|1701.2|1701|1700.8|1702|1701.6|1700.8|1700.6|2225
1624957040000|2021-06-29 08:57:20|1701.2|1700.6|1700.8|1700.4|1701.2|1700.6|1700.8|1700.4|328
1624957050000|2021-06-29 08:57:30|1700.6|1700.2|1699.4|1699|1700.6|1700.2|1699.4|1699|52162
1624957060000|2021-06-29 08:57:40|1699.2|1698.8|1699.2|1698.6|1699.2|1699|1698.8|1698.4|320
1624957070000|2021-06-29 08:57:50|1699|1698.4|1698.4|1698|1699|1698.4|1698.4|1698|0
1624957080000|2021-06-29 08:58:00|1698.2|1697.6|1696.8|1696.4|1698.2|1697.6|1696.6|1696.4|12468
1624957090000|2021-06-29 08:58:10|1697|1696.6|1697.6|1697.2|1697.6|1697.2|1697|1696.6|10148
1624957100000|2021-06-29 08:58:20|1697.4|1696.8|1697.4|1697|1697.4|1697|1697.2|1696.8|1131
1624957110000|2021-06-29 08:58:30||1696.8||1697.2||1697.2||1696.8|0
1624957120000|2021-06-29 08:58:40|1697.6|1697.4|1698|1697.6|1698.4|1697.6|1697.6|1697.4|5374
1624957130000|2021-06-29 08:58:50|1697.8|1697.4|1697.8|1697.6|1697.8|1697.6|1697.8|1697.4|0
1624957140000|2021-06-29 08:59:00|1698|1697.8|1698.4|1698|1699|1698.6|1698|1697.8|8875
1624957150000|2021-06-29 08:59:10|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.4|1698.2|405
1624957160000|2021-06-29 08:59:20|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.8|1698.4|1200
1624957170000|2021-06-29 08:59:30||1698.6||1698.4||1698.6||1698.4|2000
1624957180000|2021-06-29 08:59:40||1698.2||1698.4||1698.4||1698.2|243
1624957190000|2021-06-29 08:59:50||1698.6||1698.6||1698.6||1698.6|0
1624957200000|2021-06-29 09:00:00|1699|1698.8|1699|1698.6|1699.6|1699|1699|1698.6|946
1624957210000|2021-06-29 09:00:10|1698.8||1698.8||1698.8||1698.8||0
1624957220000|2021-06-29 09:00:20|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|3581
1624957230000|2021-06-29 09:00:30||1698.6||1698.2||1698.6||1698.2|514
1624957240000|2021-06-29 09:00:40|1698.6|1698.4|1698|1697.4|1698.6|1698.4|1698|1697.4|4399
1624957250000|2021-06-29 09:00:50|1698.2|1697.6|1698.2|1697.6|1698.4|1697.6|1698|1697.6|604
1624957270000|2021-06-29 09:01:10|||||||||650
1624957280000|2021-06-29 09:01:20|1698.4|1698|1698.8|1698.4|1698.8|1698.6|1698.4|1698|207
1624957290000|2021-06-29 09:01:30|1699|1698.6|1699.4|1698.8|1699.4|1699|1699|1698.6|293
1624957300000|2021-06-29 09:01:40||1699||1699||1699||1699|0
1624957310000|2021-06-29 09:01:50||1698.8||1698.8||1698.8||1698.8|30
1624957320000|2021-06-29 09:02:00|1699.2|1699|1698.6|1698.2|1699.2|1699|1698.6|1698.2|737
1624957330000|2021-06-29 09:02:10|1698.8|1698.4|1699.4|1698.8|1699.4|1698.8|1698.8|1698.4|0
1624957340000|2021-06-29 09:02:20|1699.6|1699|1699.6|1699.2|1699.6|1699.2|1699.6|1698.8|400
1624957350000|2021-06-29 09:02:30|1699.4|1699|1699.4|1698.8|1699.4|1699|1699|1698.6|206
1624957360000|2021-06-29 09:02:40||1699||1699||1699||1699|0
1624957370000|2021-06-29 09:02:50|1699.2|1698.8|1699.4|1699|1699.4|1699|1699|1698.8|256
1624957380000|2021-06-29 09:03:00|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1699.6|1699.2|327
1624957390000|2021-06-29 09:03:10|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.4|1699.2|546
1624957400000|2021-06-29 09:03:20|1699.4|1699|1699.2|1698.8|1699.4|1699|1698.8|1698.6|676
1624957420000|2021-06-29 09:03:40|1699.4|1699|1698.8|1698.2|1699.6|1699.2|1698.6|1698|962
1624957430000|2021-06-29 09:03:50|1698.6|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|207
1624957440000|2021-06-29 09:04:00|1699.2|1698.8|1699.2|1698.6|1699.2|1698.8|1698.8|1698.4|916
1624957450000|2021-06-29 09:04:10|1699||1699.2||1699.2||1699||0
1624957460000|2021-06-29 09:04:20|1699|1698.4|1699.6|1699|1699.6|1699.2|1698.8|1698.4|1018
1624957470000|2021-06-29 09:04:30|1699.4|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|211
1624957480000|2021-06-29 09:04:40|1700|1699.6|1700|1699.6|1700|1699.8|1700|1699.6|3814
1624957490000|2021-06-29 09:04:50||1699.8||1699.8||1699.8||1699.8|442
1624957500000|2021-06-29 09:05:00|1700.2|1700|1700.2|1699.8|1700.4|1700|1700.2|1699.8|442
1624957510000|2021-06-29 09:05:10|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|1072
1624957530000|2021-06-29 09:05:30|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1699.8|1713
1624957540000|2021-06-29 09:05:40|1700.2|1699.8|1700|1699.8|1700.2|1699.8|1700|1699.8|179
1624957550000|2021-06-29 09:05:50|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|70
1624957560000|2021-06-29 09:06:00|1700.6|1700.2|1700.4|1700.2|1700.8|1700.4|1700|1699.8|2118
1624957570000|2021-06-29 09:06:10|1700.2|1700|1699.6|1699.2|1700.2|1700|1699.6|1699.2|1566
1624957580000|2021-06-29 09:06:20|1699.8|1699|1699|1698.6|1699.8|1699|1699|1698.6|1420
1624957590000|2021-06-29 09:06:30|1699.2|1698.4|1699|1698.6|1699.2|1698.6|1698.6|1698.4|6191
1624957600000|2021-06-29 09:06:40|1698.8|1698.4|1698.8|1698.6|1699|1698.6|1698.4|1698|207
1624957610000|2021-06-29 09:06:50|1699|1698.8|1698.4|1698|1699.2|1698.8|1698.4|1698|2279
1624957620000|2021-06-29 09:07:00|1698.6|1698.2|1698|1697.6|1698.6|1698.2|1698|1697.6|1380
1624957630000|2021-06-29 09:07:10|1698.2|1697.8|1698.2|1698|1698.4|1698.2|1698.2|1697.6|1625
1624957640000|2021-06-29 09:07:20|1698|1697.8|1699|1698.6|1699|1698.6|1698|1697.6|1646
1624957650000|2021-06-29 09:07:30|1699.2|1698.8|1698.4|1698|1699.4|1699|1698.4|1698|855
1624957660000|2021-06-29 09:07:40|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|579
1624957670000|2021-06-29 09:07:50|1698.2|1697.8|1698|1697.4|1698.2|1697.8|1697.8|1697.4|1238
1624957680000|2021-06-29 09:08:00|1698.2|1697.6|1698.4|1698|1698.6|1698.2|1698.2|1697.6|0
1624957690000|2021-06-29 09:08:10|1698.2|1698.4|1698.8|1698.4|1698.8|1698.4|1698.2|1698|2299
1624957700000|2021-06-29 09:08:20|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|718
1624957710000|2021-06-29 09:08:30|||||||||500
1624957720000|2021-06-29 09:08:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698|128
1624957730000|2021-06-29 09:08:50|1698.4|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1698|400
1624957740000|2021-06-29 09:09:00|1698.6|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|594
1624957750000|2021-06-29 09:09:10|1698.8|1698.4|1697.6|1697.2|1698.8|1698.4|1697.6|1697.2|6180
1624957760000|2021-06-29 09:09:20|1697.8|1697.4|1697.8|1697.4|1698.2|1697.8|1697.8|1697.4|741
1624957770000|2021-06-29 09:09:30|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|195
1624957780000|2021-06-29 09:09:40|1697.8|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.6|786
1624957790000|2021-06-29 09:09:50|1698.4|1698.4|1698.8|1698.4|1698.8|1698.6|1698.4|1698.4|1365
1624957800000|2021-06-29 09:10:00|1698.6|1698.2|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|1250
1624957810000|2021-06-29 09:10:10|1698.8|1698.4|1699.2|1698.8|1699.2|1699|1698.8|1698.4|507
1624957820000|2021-06-29 09:10:20|1699.4|1698.6|1699.2|1698.8|1699.4|1698.8|1698.8|1698.6|701
1624957830000|2021-06-29 09:10:30|1699|1699|1699.2|1698.8|1699.2|1699|1698.8|1698.6|460
1624957840000|2021-06-29 09:10:40|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1699|1698.6|400
1624957850000|2021-06-29 09:10:50|1699|1698.6|1698.2|1697.8|1699|1698.8|1698|1697.6|3571
1624957860000|2021-06-29 09:11:00|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698.4|1698|427
1624957870000|2021-06-29 09:11:10|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698|1697.8|1678
1624957880000|2021-06-29 09:11:20|1698|1697.6|1698|1697.6|1698.2|1697.8|1697.8|1697.6|0
1624957890000|2021-06-29 09:11:30|1698.2|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.6|698
1624957910000|2021-06-29 09:11:50|1698.4|1698|1698|1697.8|1698.4|1698|1697.8|1697.6|1779
1624957920000|2021-06-29 09:12:00|1698.2|1698|1698.4|1698|1698.6|1698.2|1698.2|1697.8|1753
1624957930000|2021-06-29 09:12:10|1698.6|1698.2|1698.2|1698|1698.6|1698.2|1698|1697.8|306
1624957940000|2021-06-29 09:12:20|1698.4||1698.6||1698.6||1698.4||0
1624957950000|2021-06-29 09:12:30|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698.2|311
1624957960000|2021-06-29 09:12:40|1698.6|1698.4|1699|1698.6|1699|1698.8|1698.6|1698.4|414
1624957970000|2021-06-29 09:12:50|1699.2||1699.2||1699.2||1699.2||0
1624957980000|2021-06-29 09:13:00|1699|1698.8|1699.4|1699.2|1699.4|1699.2|1699|1698.8|309
1624957990000|2021-06-29 09:13:10|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|845
1624958000000|2021-06-29 09:13:20|1699.6|1699.4|1699.4|1699|1699.6|1699.4|1699.2|1698.8|992
1624958010000|2021-06-29 09:13:30|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.4|1699|3638
1624958020000|2021-06-29 09:13:40||1698.8||1699||1699||1698.8|0
1624958030000|2021-06-29 09:13:50|1699.2|1698.8|1699.4|1699|1699.4|1699|1699.2|1698.8|0
1624958040000|2021-06-29 09:14:00|1699.2|1699.2|1699.6|1699.2|1700|1699.8|1699.2|1699.2|1963
1624958050000|2021-06-29 09:14:10|1699.4|1699|1699|1698.6|1699.4|1699|1699|1698.6|1272
1624958060000|2021-06-29 09:14:20|1698.8|1698.8|1698.8|1698.6|1699|1698.8|1698.6|1698.2|1565
1624958070000|2021-06-29 09:14:30|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.6|425
1624958080000|2021-06-29 09:14:40|1700|1699|1699.8|1699.2|1700|1699.4|1699.4|1699|37876
1624958090000|2021-06-29 09:14:50|1699.6|1699.4|1699.6|1699.4|1699.6|1699.6|1699.6|1699.4|0
1624958100000|2021-06-29 09:15:00|1699.4|1699.2|1700.2|1699.8|1700.2|1699.8|1699.4|1699.2|839
1624958110000|2021-06-29 09:15:10|1700.4|1700|1700.4|1700|1700.4|1700.2|1700.4|1700|0
1624958120000|2021-06-29 09:15:20|1700.2||1700.4||1700.4||1700.2||0
1624958130000|2021-06-29 09:15:30|1700.2|1700.2|1700.2|1699.6|1700.4|1700.2|1700|1699.6|2842
1624958140000|2021-06-29 09:15:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|1524
1624958150000|2021-06-29 09:15:50|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700.2|1699.8|514
1624958160000|2021-06-29 09:16:00|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.4|1700|210
1624958170000|2021-06-29 09:16:10||1700||1700.2||1700.2||1700|0
1624958180000|2021-06-29 09:16:20|1700.6|1700.4|1701|1700.4|1701|1700.6|1700.6|1700.2|2747
1624958190000|2021-06-29 09:16:30|1700.8|1700.6|1701|1700.6|1701|1700.6|1700.6|1700.4|469
1624958200000|2021-06-29 09:16:40|1701.2|1700.8|1701.4|1701|1701.4|1701.2|1701.2|1700.8|1128
1624958210000|2021-06-29 09:16:50|1701.2|1701.2|1701.6|1701|1701.8|1701.4|1701.2|1701|93
1624958220000|2021-06-29 09:17:00|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701|952
1624958230000|2021-06-29 09:17:10|1701.4|1701|1701.2|1700.8|1701.4|1701|1701|1700.8|2888
1624958240000|2021-06-29 09:17:20|1701.4|1701|1701.4|1701|1701.4|1701|1701.4|1701|0
1624958250000|2021-06-29 09:17:30|1701.2|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701.2|327
1624958260000|2021-06-29 09:17:40|1701.2|1701|1701.2|1701|1701.4|1701|1701.2|1701|139
1624958270000|2021-06-29 09:17:50|1701.4|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701.2|540
1624958280000|2021-06-29 09:18:00|1701.2|1701|1701.6|1701.4|1701.8|1701.4|1701.2|1701|1439
1624958290000|2021-06-29 09:18:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|1148
1624958300000|2021-06-29 09:18:20|1702|1701.8|1702.6|1702.2|1702.6|1702.2|1702|1701.8|4548
1624958310000|2021-06-29 09:18:30|1702.4||1702.6||1702.6||1702.4||159
1624958320000|2021-06-29 09:18:40|1702.4|1702.4|1702.8|1702.6|1702.8|1702.6|1702.4|1702.4|1650
1624958330000|2021-06-29 09:18:50|1703|1702.8|1703.4|1703.2|1703.6|1703.2|1703|1702.8|14071
1624958340000|2021-06-29 09:19:00|1703.6|1703|1703.6|1703.2|1703.8|1703.4|1703.4|1703|11593
1624958350000|2021-06-29 09:19:10|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.2|400
1624958360000|2021-06-29 09:19:20|1703.6|1703.6|1703.6|1703.4|1703.6|1703.6|1703.6|1703.4|1088
1624958370000|2021-06-29 09:19:30|1703.4|1703.2|1704.8|1704.4|1704.8|1704.4|1703.4|1703|2647
1624958380000|2021-06-29 09:19:40|1704.6|1704.2|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|390
1624958390000|2021-06-29 09:19:50|1704.4|1704|1704.6|1704.2|1704.6|1704.4|1704.2|1704|190
1624958400000|2021-06-29 09:20:00||1704||1704.2||1704.2||1704|0
1624958410000|2021-06-29 09:20:10|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|0
1624958420000|2021-06-29 09:20:20|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.4|100
1624958430000|2021-06-29 09:20:30|1704.6|1704.4|1705|1704.6|1705|1704.8|1704.6|1704.4|224
1624958440000|2021-06-29 09:20:40|1705.2|1704.8|1705.4|1705|1705.4|1705|1705.2|1704.8|500
1624958450000|2021-06-29 09:20:50|||||||||300
1624958460000|2021-06-29 09:21:00|1705.2|1704.8|1705|1704.4|1705.2|1704.8|1704.6|1704.2|5963
1624958470000|2021-06-29 09:21:10|1706|1704.6|1705|1704.8|1706|1705|1705|1704.6|36439
1624958480000|2021-06-29 09:21:20|1705.2|1704.6|1705.2|1704.6|1705.2|1704.8|1704.8|1704.4|723
1624958490000|2021-06-29 09:21:30|1705.6|1704.8|1705.2|1704.8|1705.6|1705|1705.2|1704.6|3047
1624958500000|2021-06-29 09:21:40|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|238
1624958520000|2021-06-29 09:22:00|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|704
1624958530000|2021-06-29 09:22:10|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|1215
1624958540000|2021-06-29 09:22:20|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704|1030
1624958550000|2021-06-29 09:22:30|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|122
1624958570000|2021-06-29 09:22:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|456
1624958580000|2021-06-29 09:23:00|1704.6|1704.6|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|80
1624958590000|2021-06-29 09:23:10|1704.6|1704.6|1705|1704.4|1705|1704.6|1704.6|1704.4|404
1624958600000|2021-06-29 09:23:20|1705.2|1704.6|1705.4|1705|1705.8|1705.4|1705.2|1704.6|1534
1624958620000|2021-06-29 09:23:40|1705.2||1705.2||1705.2||1705.2||0
1624958640000|2021-06-29 09:24:00|1705.4|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|3007
1624958650000|2021-06-29 09:24:10|1705.4|1705|1704.8|1704.4|1705.4|1705|1704.8|1704.4|1792
1624958660000|2021-06-29 09:24:20|1704.6||1704.8||1704.8||1704.6||0
1624958670000|2021-06-29 09:24:30|1705|1704.6|1704.8|1704.4|1705|1704.8|1704.8|1704.4|574
1624958680000|2021-06-29 09:24:40|1705|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.4|413
1624958690000|2021-06-29 09:24:50|1704.8|1704.4|1704.8|1704.4|1705|1704.6|1704.4|1704|759
1624958700000|2021-06-29 09:25:00|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.4|1704|760
1624958710000|2021-06-29 09:25:10|1704.6|1704.4|1704.8|1704.6|1705|1704.8|1704.6|1704.4|1162
1624958720000|2021-06-29 09:25:20|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|115
1624958730000|2021-06-29 09:25:30|1704.8|1704.6|1705.4|1705|1705.4|1705|1704.8|1704.6|660
1624958740000|2021-06-29 09:25:40|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.6|1705|0
1624958750000|2021-06-29 09:25:50|1705.6|1705.4|1705.2|1704.8|1705.6|1705.4|1705|1704.6|1982
1624958760000|2021-06-29 09:26:00|1705|1704.6|1704.6|1704.2|1705.2|1704.6|1704.6|1704.2|206
1624958770000|2021-06-29 09:26:10|1704.4|1704.4|1704|1703.6|1704.4|1704.4|1703.8|1703.4|4208
1624958780000|2021-06-29 09:26:20|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|3411
1624958790000|2021-06-29 09:26:30|1703.8|1703.4|1703.8|1703.6|1703.8|1703.6|1703.8|1703.4|1747
1624958800000|2021-06-29 09:26:40|1704|1703.8|1705|1704.8|1705.2|1704.8|1703.8|1703.8|13658
1624958810000|2021-06-29 09:26:50|1704.8|1704.6|1704|1703.6|1704.8|1704.6|1704|1703.6|706
1624958820000|2021-06-29 09:27:00|1704.2|1703.8|1703.6|1703.2|1704.2|1703.8|1703.6|1703.2|211
1624958830000|2021-06-29 09:27:10|1703.4|1703|1702.6|1702.2|1703.4|1703|1702.4|1702|3200
1624958840000|2021-06-29 09:27:20|1702.4|1702|1702|1701.8|1702.4|1702|1701.8|1701.4|7945
1624958850000|2021-06-29 09:27:30||1701.6||1701.4||1701.6||1701.4|0
1624958860000|2021-06-29 09:27:40|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|740
1624958870000|2021-06-29 09:27:50|1702|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.4|1018
1624958880000|2021-06-29 09:28:00|1702.2|1701.8|1703.6|1703.2|1703.6|1703.2|1702.2|1701.8|1544
1624958890000|2021-06-29 09:28:10|1703.4|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.6|357
1624958900000|2021-06-29 09:28:20||1702.6||1702.6||1702.8||1702.6|0
1624958910000|2021-06-29 09:28:30|1703|1702.8|1702.6|1702.2|1703|1702.8|1702.6|1702|280
1624958920000|2021-06-29 09:28:40|1702.4|1702|1702.2|1701.6|1702.4|1702|1702.2|1701.6|474
1624958940000|2021-06-29 09:29:00|1702|1701.8|1701.8|1701.4|1702|1701.8|1701.8|1701.4|401
1624958950000|2021-06-29 09:29:10|1701.6|1701.2|1701.8|1701.4|1701.8|1701.6|1701.4|1701|1045
1624958960000|2021-06-29 09:29:20|1702|1701.6|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|345
1624958970000|2021-06-29 09:29:30|1701.6|1701.4|1701.6|1701|1701.8|1701.4|1701.2|1701|1709
1624958980000|2021-06-29 09:29:40|1701.8|1701.2|1701.8|1701.4|1701.8|1701.4|1701.8|1701.2|0
1624958990000|2021-06-29 09:29:50|1701.6|1701.6|1701.2|1701|1701.6|1701.6|1701.2|1701|2175
1624959000000|2021-06-29 09:30:00|1701.4|1700.8|1701|1700.8|1701.4|1700.8|1701|1700.6|1598
1624959010000|2021-06-29 09:30:10|1701.2|1701|1702|1701.6|1702.2|1701.8|1701.2|1701|1539
1624959020000|2021-06-29 09:30:20|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|0
1624959040000|2021-06-29 09:30:40|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.6|1701.2|2093
1624959050000|2021-06-29 09:30:50|1702||1701.8||1702||1701.8||0
1624959060000|2021-06-29 09:31:00|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701|1088
1624959070000|2021-06-29 09:31:10|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701|3439
1624959080000|2021-06-29 09:31:20|1701.4|1701|1701.6|1701.2|1701.6|1701.4|1701.4|1701|564
1624959090000|2021-06-29 09:31:30|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1700.8|320
1624959100000|2021-06-29 09:31:40|1701.6|1701.4|1701.6|1701.4|1701.8|1701.6|1701.6|1701.2|375
1624959110000|2021-06-29 09:31:50|1701.8|1701.2|1701.8|1701.2|1702|1701.4|1701.8|1701.2|0
1624959120000|2021-06-29 09:32:00|1701.6||1701.4||1701.6||1701.4||200
1624959130000|2021-06-29 09:32:10|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|557
1624959140000|2021-06-29 09:32:20|1701|1700.6|1700.8|1700.4|1701.2|1700.8|1700.8|1700.4|1450
1624959150000|2021-06-29 09:32:30|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|0
1624959160000|2021-06-29 09:32:40|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|2900
1624959170000|2021-06-29 09:32:50||1700.4||1700.4||1700.4||1700.2|1926
1624959180000|2021-06-29 09:33:00|1700.4|1700.2|1701|1700.8|1701|1700.8|1700.4|1700|1502
1624959190000|2021-06-29 09:33:10|1701.2|1700.6|1701.2|1701|1701.2|1701|1701.2|1700.6|308
1624959200000|2021-06-29 09:33:20|1701.4|1700.8|1701|1700.6|1701.4|1700.8|1701|1700.6|212
1624959210000|2021-06-29 09:33:30||1700.8||1700.8||1700.8||1700.8|0
1624959220000|2021-06-29 09:33:40|||||||||240
1624959230000|2021-06-29 09:33:50|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|253
1624959240000|2021-06-29 09:34:00|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|122
1624959250000|2021-06-29 09:34:10||1700.2||1700.4||1700.4||1700.2|0
1624959260000|2021-06-29 09:34:20|1700.8|1700.6|1701.4|1701|1701.4|1701|1700.8|1700.6|1294
1624959270000|2021-06-29 09:34:30|1701.2|1701.2|1700.6|1700.4|1701.2|1701.2|1700.6|1700.4|2791
1624959280000|2021-06-29 09:34:40|1700.8||1700.8||1700.8||1700.8||0
1624959290000|2021-06-29 09:34:50|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|1028
1624959300000|2021-06-29 09:35:00|1700.2|1700.2|1700.4|1700|1700.6|1700.4|1700.2|1700|770
1624959310000|2021-06-29 09:35:10|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|0
1624959320000|2021-06-29 09:35:20||1700.2||1700.2||1700.2||1700.2|0
1624959330000|2021-06-29 09:35:30|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|206
1624959340000|2021-06-29 09:35:40|1700.2|1700.2|1700.2|1700|1700.2|1700.2|1700.2|1700|462
1624959350000|2021-06-29 09:35:50|1700|1699.8|1700|1699.6|1700|1700|1700|1699.6|3531
1624959360000|2021-06-29 09:36:00|1699.8|1699|1699.6|1699.2|1699.8|1699.2|1699.6|1699|6343
1624959370000|2021-06-29 09:36:10|1699.8|1699.4|1699.8|1699.2|1700|1699.8|1699.8|1699.2|3574
1624959380000|2021-06-29 09:36:20|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|0
1624959390000|2021-06-29 09:36:30|||||||||500
1624959400000|2021-06-29 09:36:40|1699.8|1699.6|1700.4|1700.2|1700.4|1700.2|1699.8|1699.6|299
1624959410000|2021-06-29 09:36:50|1700.2|1700|1700|1699.6|1700.2|1700|1700|1699.6|510
1624959420000|2021-06-29 09:37:00|1699.8|1699.4|1699.8|1699.4|1700.4|1700|1699.6|1699.2|2132
1624959430000|2021-06-29 09:37:10|1700|1699.6|1700|1699.6|1700.2|1699.8|1700|1699.6|222
1624959440000|2021-06-29 09:37:20|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|110
1624959450000|2021-06-29 09:37:30|1699.2|1699.2|1698.8|1698.6|1699.2|1699.2|1698.8|1698.6|2984
1624959460000|2021-06-29 09:37:40|1699||1698.8||1699||1698.8||0
1624959470000|2021-06-29 09:37:50|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.2|869
1624959480000|2021-06-29 09:38:00|1699|1698.8|1698.8|1698.4|1699.2|1698.8|1698.6|1698.2|1059
1624959490000|2021-06-29 09:38:10|1698.6|1698.2|1698.4|1698.2|1698.8|1698.4|1698.4|1698.2|0
1624959500000|2021-06-29 09:38:20|1698.2|1698|1698.4|1698.2|1698.6|1698.4|1698.2|1698|8607
1624959510000|2021-06-29 09:38:30|1698.2|1698|1699|1698.6|1699|1698.6|1698.2|1698|4200
1624959520000|2021-06-29 09:38:40||1698.4||1698.6||1698.6||1698.4|0
1624959530000|2021-06-29 09:38:50|1699.2|1698.8|1699.2|1698.8|1699.6|1699.2|1699.2|1698.8|2134
1624959540000|2021-06-29 09:39:00|1699.4|1699|1699.2|1698.8|1699.4|1699|1699|1698.8|400
1624959550000|2021-06-29 09:39:10|1699|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|289
1624959560000|2021-06-29 09:39:20|1698.6||1698.6||1698.6||1698.6||200
1624959570000|2021-06-29 09:39:30|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698|1824
1624959580000|2021-06-29 09:39:40|1699|1698.8|1699.2|1698.8|1699.6|1699.2|1699|1698.8|5050
1624959590000|2021-06-29 09:39:50|1699.4|1699|1699.6|1699.2|1699.6|1699.4|1699.4|1699|715
1624959600000|2021-06-29 09:40:00|1699.2|1699|1699.6|1699.2|1699.6|1699.2|1699.2|1699|1900
1624959610000|2021-06-29 09:40:10|1699.4|1699|1699.2|1699|1699.4|1699.2|1699.2|1698.8|1938
1624959620000|2021-06-29 09:40:20|1699.4|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|1551
1624959630000|2021-06-29 09:40:30|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699|0
1624959640000|2021-06-29 09:40:40|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.4|1699|0
1624959650000|2021-06-29 09:40:50|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.2|2056
1624959660000|2021-06-29 09:41:00|1700.2|1699.8|1699.8|1699.6|1700.2|1699.8|1699.8|1699.6|234
1624959670000|2021-06-29 09:41:10|1699.6|1699.4|1699.6|1699|1699.8|1699.4|1699.6|1699|517
1624959680000|2021-06-29 09:41:20|1699.8|1699.2|1699.6|1699.2|1699.8|1699.6|1699.6|1699|4000
1624959690000|2021-06-29 09:41:30|1699.8|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|210
1624959700000|2021-06-29 09:41:40||1699.4||1699.4||1699.4||1699.4|0
1624959720000|2021-06-29 09:42:00|1699.8|1699.6|1700.2|1699.6|1700.2|1699.8|1699.8|1699.6|1556
1624959730000|2021-06-29 09:42:10|1700.4|1699.8|1700|1699.8|1700.8|1700.4|1700|1699.8|4830
1624959740000|2021-06-29 09:42:20|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|206
1624959750000|2021-06-29 09:42:30||1700||1700||1700.2||1700|132
1624959760000|2021-06-29 09:42:40|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|74
1624959770000|2021-06-29 09:42:50|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|1639
1624959780000|2021-06-29 09:43:00|1700.8|1700.6|1700.4|1700|1701|1700.8|1700.4|1700|2685
1624959790000|2021-06-29 09:43:10|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|0
1624959800000|2021-06-29 09:43:20||1700.4||1700.4||1700.4||1700.4|400
1624959830000|2021-06-29 09:43:50|||||||||1200
1624959840000|2021-06-29 09:44:00|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|651
1624959850000|2021-06-29 09:44:10|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|1084
1624959870000|2021-06-29 09:44:30|1701.2|1701|1701.4|1701.2|1701.6|1701.4|1701.2|1701|3327
1624959880000|2021-06-29 09:44:40|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|408
1624959890000|2021-06-29 09:44:50|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|537
1624959900000|2021-06-29 09:45:00|1701.6|1701.2|1702|1701.6|1702|1701.6|1701.6|1701|687
1624959910000|2021-06-29 09:45:10|1702.2|1701.8|1703|1702.8|1703|1702.8|1702.2|1701.8|400
1624959920000|2021-06-29 09:45:20|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702|1463
1624959930000|2021-06-29 09:45:30|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.8|1702.2|554
1624959940000|2021-06-29 09:45:40|1703|1702.6|1702.8|1702.4|1703|1702.8|1702.6|1702.2|606
1624959950000|2021-06-29 09:45:50|1702.6|1702.6|1703|1702.8|1703|1702.8|1702.6|1702.6|4798
1624959960000|2021-06-29 09:46:00|||||||||6
1624959970000|2021-06-29 09:46:10|||||||||85
1624959980000|2021-06-29 09:46:20|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|1018
1624960000000|2021-06-29 09:46:40|1702.6|1702.2|1702.4|1702|1702.6|1702.4|1702|1701.4|400
1624960010000|2021-06-29 09:46:50|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|0
1624960020000|2021-06-29 09:47:00|1702.4|1702|1702.8|1702.4|1702.8|1702.4|1702.4|1702|250
1624960030000|2021-06-29 09:47:10|1703|1702.6|1703|1702.6|1703.2|1702.8|1702.8|1702.4|7828
1624960040000|2021-06-29 09:47:20|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|35
1624960050000|2021-06-29 09:47:30|1703.4|1703|1703.4|1703.2|1703.8|1703.4|1703.4|1703|588
1624960060000|2021-06-29 09:47:40|1703.2|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.8|829
1624960080000|2021-06-29 09:48:00|1703.4|1703|1703|1702.8|1703.4|1703|1702.8|1702.4|206
1624960090000|2021-06-29 09:48:10||1702.6||1702.8||1702.8||1702.6|0
1624960100000|2021-06-29 09:48:20|1702.8|1702.6|1702.8|1702.4|1702.8|1702.8|1702.4|1702|3805
1624960110000|2021-06-29 09:48:30|1703|1702.6|1703.8|1703.6|1703.8|1703.6|1703|1702.6|3409
1624960120000|2021-06-29 09:48:40|1703.6|1703.4|1703.4|1703|1703.6|1703.4|1703.4|1703|19218
1624960130000|2021-06-29 09:48:50|1703.2|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|333
1624960140000|2021-06-29 09:49:00|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|125
1624960150000|2021-06-29 09:49:10|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|805
1624960160000|2021-06-29 09:49:20|1702.2||1702.2||1702.2||1702.2||0
1624960170000|2021-06-29 09:49:30|1702|1701.8|1701.6|1701.2|1702|1701.8|1701.6|1701.2|518
1624960180000|2021-06-29 09:49:40|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|0
1624960200000|2021-06-29 09:50:00|1701.2|1701|1700.8|1700.6|1701.2|1701|1700.6|1700.2|2590
1624960210000|2021-06-29 09:50:10|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|0
1624960220000|2021-06-29 09:50:20||1700.2||1700.4||1700.4||1700.2|193
1624960230000|2021-06-29 09:50:30|1700.8|1700.6|1701.2|1701|1701.2|1701|1700.8|1700.6|3659
1624960240000|2021-06-29 09:50:40|1701.4|1701.2|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|338
1624960250000|2021-06-29 09:50:50|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|0
1624960260000|2021-06-29 09:51:00|1701.8|1701.4|1701.4|1701.2|1701.8|1701.6|1701.2|1701|1229
1624960270000|2021-06-29 09:51:10|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|206
1624960280000|2021-06-29 09:51:20||1701.2||1701||1701.2||1701|0
1624960290000|2021-06-29 09:51:30|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|1533
1624960300000|2021-06-29 09:51:40|1701|1700.6|1701.2|1701|1701.2|1701|1701|1700.6|622
1624960310000|2021-06-29 09:51:50|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.6|1700.4|720
1624960320000|2021-06-29 09:52:00|1700.6|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700|1486
1624960330000|2021-06-29 09:52:10|1701|1700.8|1701.2|1700.8|1701.4|1701.2|1701|1700.8|2718
1624960340000|2021-06-29 09:52:20|1701|1700.6|1701|1700.6|1701.2|1700.8|1700.8|1700.6|173
1624960350000|2021-06-29 09:52:30|1701.2|1700.8|1701|1700.8|1701.2|1701|1701|1700.6|1191
1624960360000|2021-06-29 09:52:40|1700.8|1700.6|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|1370
1624960380000|2021-06-29 09:53:00|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|442
1624960390000|2021-06-29 09:53:10|1701.2|1700.8|1701.2|1700.6|1701.2|1701|1701|1700.6|1955
1624960400000|2021-06-29 09:53:20|1701|1700.8|1700.6|1700.2|1701|1701|1700.6|1700.2|121
1624960410000|2021-06-29 09:53:30|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.4|1700|0
1624960420000|2021-06-29 09:53:40|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700|1699.8|12797
1624960430000|2021-06-29 09:53:50|1700.6|1700.2|1700.6|1700.4|1700.8|1700.4|1700.6|1700|984
1624960440000|2021-06-29 09:54:00|1700.8|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700|863
1624960450000|2021-06-29 09:54:10|1700.6|1700.4|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|185
1624960460000|2021-06-29 09:54:20|1700.4|1700|1700.2|1700|1700.4|1700|1700.2|1700|200
1624960470000|2021-06-29 09:54:30|1700|1699.8|1700.2|1699.8|1700.2|1700|1700|1699.8|7016
1624960480000|2021-06-29 09:54:40|1700|1700|1700|1699.8|1700|1700|1700|1699.8|0
1624960490000|2021-06-29 09:54:50|1699.8|1699.6|1700|1699.8|1700.2|1699.8|1699.8|1699.6|95
1624960500000|2021-06-29 09:55:00|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700|1700|1091
1624960510000|2021-06-29 09:55:10|1700.4|1700|1700.8|1700.6|1700.8|1700.6|1700.2|1700|553
1624960520000|2021-06-29 09:55:20|1701|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|1279
1624960530000|2021-06-29 09:55:30|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|0
1624960540000|2021-06-29 09:55:40|1701|1700.6|1701|1700.6|1701.2|1700.8|1700.8|1700.6|532
1624960550000|2021-06-29 09:55:50|1700.8|1700.8|1701.2|1700.8|1701.4|1700.8|1700.8|1700.8|1322
1624960560000|2021-06-29 09:56:00|1701.4|1701|1701.6|1701.2|1701.8|1701.6|1701.4|1701|1677
1624960570000|2021-06-29 09:56:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|3
1624960580000|2021-06-29 09:56:20|1701.6||1701.6||1701.8||1701.6||0
1624960590000|2021-06-29 09:56:30|1701.4|1701.2|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|1215
1624960600000|2021-06-29 09:56:40|1702|1701.6|1702.2|1701.8|1702.4|1702.2|1702|1701.6|400
1624960610000|2021-06-29 09:56:50|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1702|0
1624960620000|2021-06-29 09:57:00|1702|1701.8|1701.8|1701.4|1702|1701.8|1701.6|1701.4|1679
1624960630000|2021-06-29 09:57:10|1702|1701.6|1702|1701.6|1702|1701.6|1701.6|1701.4|1206
1624960640000|2021-06-29 09:57:20|1701.8|1701.8|1702.2|1701.8|1702.2|1701.8|1701.8|1701.8|28
1624960650000|2021-06-29 09:57:30|1702|1701.6|1701.6|1701.2|1702|1701.6|1701.6|1701.2|755
1624960660000|2021-06-29 09:57:40|1701.8|1701.4|1701.8|1701.2|1701.8|1701.4|1701.8|1701.2|0
1624960670000|2021-06-29 09:57:50|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|78
1624960680000|2021-06-29 09:58:00|1701.4|1701.2|1701.4|1701|1701.4|1701.4|1701.4|1701|206
1624960690000|2021-06-29 09:58:10|1701.6|1701.2|1701.4|1701|1701.8|1701.4|1701.4|1701|0
1624960700000|2021-06-29 09:58:20|1701.2||1701.4||1701.4||1701.2||132
1624960720000|2021-06-29 09:58:40|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|3058
1624960730000|2021-06-29 09:58:50|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|144
1624960740000|2021-06-29 09:59:00|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|1082
1624960750000|2021-06-29 09:59:10|1701|1700.8|1701|1700.4|1701|1700.8|1700.4|1700.2|2818
1624960760000|2021-06-29 09:59:20|1700.8|1700.2|1700.6|1700.4|1700.8|1700.4|1700.6|1700.2|0
1624960770000|2021-06-29 09:59:30|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|709
1624960780000|2021-06-29 09:59:40|1701.2|1701|1701.2|1701|1701.4|1701|1701.2|1701|279
1624960800000|2021-06-29 10:00:00|1701.4|1701.2|1702|1701.6|1702.2|1702|1701.4|1701.2|1767
1624960810000|2021-06-29 10:00:10|1701.8|1701.8|1702.2|1701.8|1702.2|1702|1701.8|1701.8|129
1624960820000|2021-06-29 10:00:20|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.4|1701.8|1208
1624960830000|2021-06-29 10:00:30|1702.6|1702.2|1702.6|1702.4|1702.8|1702.4|1702.6|1702.2|0
1624960840000|2021-06-29 10:00:40|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|784
1624960850000|2021-06-29 10:00:50||1702.2||1702||1702.2||1702|0
1624960860000|2021-06-29 10:01:00|1702.2|1701.8|1702|1701.6|1702.4|1701.8|1701.8|1701.6|126
1624960870000|2021-06-29 10:01:10|1702.2|1701.8|1701.6|1701.2|1702.2|1702|1701.6|1701.2|206
1624960880000|2021-06-29 10:01:20|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|703
1624960890000|2021-06-29 10:01:30|1702.2|1701.8|1702.4|1702|1702.6|1702.2|1702|1701.8|1605
1624960900000|2021-06-29 10:01:40|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|1348
1624960910000|2021-06-29 10:01:50|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|640
1624960920000|2021-06-29 10:02:00|1701.8|1701.4|1704.6|1704.4|1707.6|1707|1701.6|1701.2|319542
1624960930000|2021-06-29 10:02:10|1704.4|1704.2|1705|1704.4|1705.2|1704.8|1704.4|1703.8|3085
1624960940000|2021-06-29 10:02:20|1705.2|1704.6|1705.6|1705|1706|1705.4|1705.2|1704.6|3957
1624960950000|2021-06-29 10:02:30||1705.2||1705.4||1705.4||1705.2|5
1624960960000|2021-06-29 10:02:40|1705.8|1705.6|1706.4|1706.2|1706.6|1706.2|1705.8|1705.6|5607
1624960970000|2021-06-29 10:02:50|1706.2|1706|1705.8|1705.4|1706.2|1706|1705.6|1705.2|442
1624960980000|2021-06-29 10:03:00|1706|1705.6|1705.4|1705|1706.2|1705.8|1705.2|1705|3093
1624960990000|2021-06-29 10:03:10|1705.6|1705.2|1705.6|1705|1706|1705.8|1705.4|1705|2932
1624961000000|2021-06-29 10:03:20|1705.4|1704.8|1705.2|1704.8|1705.4|1705|1705.2|1704.8|2993
1624961010000|2021-06-29 10:03:30|1705|1705|1705.6|1705|1705.6|1705.2|1705|1704.6|643
1624961020000|2021-06-29 10:03:40|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705|2720
1624961030000|2021-06-29 10:03:50|1705.4|1705|1705.4|1705|1705.6|1705.2|1705.2|1705|982
1624961040000|2021-06-29 10:04:00||1705.2||1705.2||1705.2||1705.2|0
1624961050000|2021-06-29 10:04:10|1705.2|1704.8|1704.8|1704.4|1705.2|1705|1704.6|1704.4|3268
1624961060000|2021-06-29 10:04:20|1705||1705||1705||1705||0
1624961070000|2021-06-29 10:04:30|1704.8||1704.8||1705||1704.8||0
1624961080000|2021-06-29 10:04:40|1704.6|1704.2|1704|1703.6|1704.6|1704.4|1703.8|1703.4|940
1624961090000|2021-06-29 10:04:50|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.6|0
1624961100000|2021-06-29 10:05:00|1704.4|1704|1704.4|1704.2|1705|1704.6|1704.4|1704|1995
1624961110000|2021-06-29 10:05:10|1704.2|1704|1704.4|1703.8|1704.4|1704|1704|1703.6|399
1624961120000|2021-06-29 10:05:20|1704.2|1704|1704.2|1703.8|1704.2|1704|1704.2|1703.8|1342
1624961130000|2021-06-29 10:05:30|1704|1703.6|1703.4|1703|1704|1703.6|1703.4|1703|0
1624961140000|2021-06-29 10:05:40|1703.2|1702.8|1703|1702.4|1703.2|1702.8|1703|1702.4|0
1624961150000|2021-06-29 10:05:50|1702.8|1702.2|1702.4|1702|1702.8|1702.4|1702.2|1701.8|2394
1624961160000|2021-06-29 10:06:00||1702.2||1702.2||1702.2||1702.2|65
1624961170000|2021-06-29 10:06:10|1702.6|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|827
1624961180000|2021-06-29 10:06:20|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|0
1624961190000|2021-06-29 10:06:30|1703|1702.6|1703|1702.4|1703|1702.6|1702.8|1702.4|895
1624961200000|2021-06-29 10:06:40|1703.2|1702.6|1703.4|1703|1703.4|1703.2|1702.8|1702.4|1609
1624961210000|2021-06-29 10:06:50|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.6|1703|850
1624961220000|2021-06-29 10:07:00|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|412
1624961230000|2021-06-29 10:07:10|1703.2|1702.8|1703.2|1703|1703.2|1703|1703|1702.6|1119
1624961240000|2021-06-29 10:07:20|1703|1702.8|1702.6|1702.2|1703|1702.8|1702.6|1702.2|591
1624961250000|2021-06-29 10:07:30||1702.4||1702.4||1702.4||1702.2|0
1624961260000|2021-06-29 10:07:40|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.4|206
1624961270000|2021-06-29 10:07:50|1703|1702.4|1703|1702.6|1703|1702.6|1702.6|1702.4|529
1624961280000|2021-06-29 10:08:00|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|706
1624961290000|2021-06-29 10:08:10|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.4|1702|434
1624961300000|2021-06-29 10:08:20|1702.6|1702.2|1702.6|1702.2|1702.8|1702.6|1702.4|1702|1829
1624961310000|2021-06-29 10:08:30|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.4|1702|814
1624961320000|2021-06-29 10:08:40|1702.6|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|0
1624961330000|2021-06-29 10:08:50||1702.2||1702||1702.2||1702|1438
1624961350000|2021-06-29 10:09:10|1702.2|1701.8|1701.6|1701.4|1702.2|1701.8|1701.6|1701.4|1055
1624961360000|2021-06-29 10:09:20||1701.2||1701.4||1701.4||1701.2|1070
1624961370000|2021-06-29 10:09:30||1701.2||1701.2||1701.2||1701.2|0
1624961380000|2021-06-29 10:09:40|1701.4|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|331
1624961390000|2021-06-29 10:09:50|1701.8|1701.4|1701.6|1701.4|1701.8|1701.6|1701.6|1701.2|606
1624961400000|2021-06-29 10:10:00||1701.2||1701.2||1701.4||1701.2|440
1624961410000|2021-06-29 10:10:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|743
1624961420000|2021-06-29 10:10:20|1702|1701.6|1702.2|1701.8|1702.4|1702|1702|1701.6|1544
1624961430000|2021-06-29 10:10:30|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.2|1701.8|1000
1624961440000|2021-06-29 10:10:40|1702.2||1702.4||1702.4||1702.2||0
1624961450000|2021-06-29 10:10:50|1702.6|1702.2|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|0
1624961460000|2021-06-29 10:11:00|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|447
1624961470000|2021-06-29 10:11:10|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1624961480000|2021-06-29 10:11:20|1702|1701.6|1701.8|1701.4|1702|1701.8|1701.8|1701.4|330
1624961490000|2021-06-29 10:11:30|1701.6||1701.6||1701.6||1701.6||0
1624961510000|2021-06-29 10:11:50|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.4|1608
1624961520000|2021-06-29 10:12:00|1701.8|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|206
1624961530000|2021-06-29 10:12:10|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|674
1624961540000|2021-06-29 10:12:20|1701.6|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701|1647
1624961550000|2021-06-29 10:12:30|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.2|406
1624961560000|2021-06-29 10:12:40|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|6
1624961570000|2021-06-29 10:12:50|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701|0
1624961580000|2021-06-29 10:13:00|1701.4|1701|1701.2|1701|1701.4|1701|1701|1700.6|400
1624961590000|2021-06-29 10:13:10|1701.4|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|209
1624961600000|2021-06-29 10:13:20|1701.6|1701.2|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|0
1624961610000|2021-06-29 10:13:30|1701.4|1701.2|1701.2|1700.8|1701.6|1701.4|1701.2|1700.8|385
1624961620000|2021-06-29 10:13:40||1701||1701||1701||1701|200
1624961630000|2021-06-29 10:13:50|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701|53
1624961640000|2021-06-29 10:14:00|1701.4|1701|1702|1701.6|1702|1701.6|1701.4|1701|988
1624961650000|2021-06-29 10:14:10|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.6|2097
1624961660000|2021-06-29 10:14:20|1701.8|1701.8|1702|1701.8|1702|1701.8|1701.8|1701.6|3500
1624961670000|2021-06-29 10:14:30|1702.2|1702|1702.6|1702.4|1702.8|1702.4|1702.2|1702|1872
1624961680000|2021-06-29 10:14:40|1702.8|1702.6|1702.6|1702|1703|1702.6|1702.6|1702|214
1624961690000|2021-06-29 10:14:50||1702.2||1702.2||1702.2||1702.2|0
1624961700000|2021-06-29 10:15:00|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.8|1701.4|7977
1624961710000|2021-06-29 10:15:10|1702|1701.6|1701.8|1701.4|1702.4|1702.2|1701.8|1701.4|10044
1624961720000|2021-06-29 10:15:20|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.6|934
1624961730000|2021-06-29 10:15:30|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.4|1701|272
1624961750000|2021-06-29 10:15:50|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.6|1344
1624961760000|2021-06-29 10:16:00|1700.8||1700.8||1700.8||1700.8||0
1624961770000|2021-06-29 10:16:10|1700.6|1700.2|1701|1700.8|1701.4|1701|1700.6|1700.2|14070
1624961780000|2021-06-29 10:16:20|1701.2|1701|1701.8|1701.4|1702|1701.6|1701.2|1701|739
1624961790000|2021-06-29 10:16:30|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.2|1701|3958
1624961800000|2021-06-29 10:16:40||1701.6||1701.6||1701.6||1701.6|0
1624961810000|2021-06-29 10:16:50|1701.6|1701.4|1701|1700.6|1701.6|1701.4|1701|1700.6|1219
1624961830000|2021-06-29 10:17:10||1700.8||1700.6||1700.8||1700.6|0
1624961850000|2021-06-29 10:17:30|1701.2|1700.8|1701.6|1701.2|1701.6|1701.4|1701.2|1700.8|1475
1624961870000|2021-06-29 10:17:50|1701.4|1701|1701.4|1700.8|1701.6|1701|1701.4|1700.8|1000
1624961880000|2021-06-29 10:18:00|1701.2|1700.6|1700.8|1700.4|1701.2|1700.6|1700.8|1700.4|599
1624961890000|2021-06-29 10:18:10||1700.6||1700.6||1700.6||1700.6|0
1624961900000|2021-06-29 10:18:20|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|308
1624961910000|2021-06-29 10:18:30|1701|1700.6|1700.8|1700.4|1701|1700.6|1700.8|1700.4|211
1624961920000|2021-06-29 10:18:40|1700.6||1700.6||1700.6||1700.6||0
1624961930000|2021-06-29 10:18:50|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.2|1700|1086
1624961940000|2021-06-29 10:19:00|1700.4|1700|1700|1699.6|1700.4|1700|1700|1699.6|12762
1624961950000|2021-06-29 10:19:10|1699.8|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|425
1624961960000|2021-06-29 10:19:20|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|1646
1624961970000|2021-06-29 10:19:30|1699.4|1699|1699.8|1699.4|1699.8|1699.4|1699.2|1699|324
1624961980000|2021-06-29 10:19:40|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|500
1624961990000|2021-06-29 10:19:50|1699.6|1699.2|1699.8|1699.6|1699.8|1699.6|1699.6|1699.2|1216
1624962000000|2021-06-29 10:20:00|1699.6|1699.4|1700|1699.4|1700|1699.4|1699.6|1699.2|117
1624962030000|2021-06-29 10:20:30|1700.2|1699.6|1700.2|1699.6|1700.2|1699.8|1700.2|1699.6|130
1624962040000|2021-06-29 10:20:40|1700||1700.2||1700.2||1700||0
1624962050000|2021-06-29 10:20:50||1699.8||1699.6||1699.8||1699.6|0
1624962060000|2021-06-29 10:21:00|1700.4|1699.8|1699.6|1699|1700.4|1699.8|1699.6|1699|241
1624962070000|2021-06-29 10:21:10|1699.2|1698.6|1699.2|1698.6|1699.2|1698.6|1699.2|1698.4|400
1624962090000|2021-06-29 10:21:30|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|148
1624962100000|2021-06-29 10:21:40|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.8|1698.2|0
1624962110000|2021-06-29 10:21:50|1699|1698.2|1699|1698.6|1699|1698.6|1699|1698.2|470
1624962120000|2021-06-29 10:22:00|1699.2||1699||1699.2||1699||0
1624962130000|2021-06-29 10:22:10|1698.8|1698.2|1699|1698.4|1699|1698.4|1698.8|1698.2|0
1624962140000|2021-06-29 10:22:20|1698.8|1698.2|1698.8|1698.2|1698.8|1698.2|1698.8|1698.2|0
1624962150000|2021-06-29 10:22:30||1698.4||1698.2||1698.4||1698.2|0
1624962160000|2021-06-29 10:22:40|1698.6|1698|1698.6|1698|1698.8|1698.2|1698.6|1698|343
1624962180000|2021-06-29 10:23:00|1698.8|1698.2|1698.8|1698.2|1698.8|1698.2|1698.8|1698.2|128
1624962210000|2021-06-29 10:23:30|1698.4|1698|1698.4|1698|1698.4|1698|1698.4|1698|161
1624962240000|2021-06-29 10:24:00|1698.2|1697.8|1698.2|1697.6|1698.2|1697.8|1698.2|1697.6|200
1624962250000|2021-06-29 10:24:10|1698.4|1697.8|1698.2|1697.8|1698.4|1697.8|1698.2|1697.8|0
1624962260000|2021-06-29 10:24:20|1698.4|1698|1698.4|1698|1698.4|1698|1698.4|1698|309
1624962270000|2021-06-29 10:24:30|1698.6|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.4|112
1624962280000|2021-06-29 10:24:40|1699.2|1698.6|1698.4|1698|1699.4|1698.6|1698.4|1698|535
1624962290000|2021-06-29 10:24:50||1697.8||1697.8||1697.8||1697.8|0
1624962300000|2021-06-29 10:25:00|1698.8|1698.2|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|563
1624962320000|2021-06-29 10:25:20|1698.6|1698.2|1698.6|1698|1698.6|1698.2|1698.6|1698|552
1624962330000|2021-06-29 10:25:30||1697.8||1698.2||1698.2||1697.8|96
1624962340000|2021-06-29 10:25:40||1698||1698||1698||1698|125
1624962360000|2021-06-29 10:26:00|||||||||100
1624962370000|2021-06-29 10:26:10||1698.2||1698.2||1698.2||1698|10
1624962380000|2021-06-29 10:26:20|1698.8|1698.4|1699.2|1698.6|1699.2|1698.6|1698.8|1698.4|384
1624962390000|2021-06-29 10:26:30|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|0
1624962400000|2021-06-29 10:26:40|1699|1698.4|1699|1698.6|1699|1698.6|1699|1698.4|0
1624962410000|2021-06-29 10:26:50|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|200
1624962420000|2021-06-29 10:27:00|1699.2||1699.4||1699.4||1699.2||309
1624962430000|2021-06-29 10:27:10||1699||1699||1699||1699|0
1624962440000|2021-06-29 10:27:20|1699.8|1699.2|1699.6|1699|1699.8|1699.2|1699.6|1699|379
1624962450000|2021-06-29 10:27:30|1699.4|1698.8|1699.2|1698.8|1699.4|1698.8|1699.2|1698.8|677
1624962470000|2021-06-29 10:27:50|1699.4||1699.2||1699.4||1699.2||120
1624962480000|2021-06-29 10:28:00|1699.4||1699.4||1699.4||1699.4||0
1624962490000|2021-06-29 10:28:10|1699.2||1699.4||1699.4||1699.2||0
1624962500000|2021-06-29 10:28:20|1699.2|1698.4|1699|1698.4|1699.2|1698.4|1699|1698.4|144
1624962510000|2021-06-29 10:28:30|1698.6|1698|1698.2|1697.8|1698.6|1698|1698.2|1697.8|520
1624962520000|2021-06-29 10:28:40|1698.4|1698|1698.8|1698.2|1698.8|1698.2|1698.4|1698|126
1624962530000|2021-06-29 10:28:50||1698.4||1698.4||1698.4||1698.4|0
1624962540000|2021-06-29 10:29:00|1699|1698.8|1699.6|1699|1699.6|1699.2|1699|1698.8|1060
1624962550000|2021-06-29 10:29:10||1699.2||1699.2||1699.2||1699.2|0
1624962580000|2021-06-29 10:29:40|1699.8||1699.8||1699.8||1699.8||0
1624962590000|2021-06-29 10:29:50|1699.6|1698.8|1699.2|1698.8|1699.6|1698.8|1699.2|1698.8|206
1624962600000|2021-06-29 10:30:00|1699.6|1699|1700|1699.4|1700|1699.4|1699.6|1699|207
1624962610000|2021-06-29 10:30:10|1700.2|1699.6|1700|1699.4|1700.2|1699.6|1700|1699.4|0
1624962620000|2021-06-29 10:30:20|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|0
1624962640000|2021-06-29 10:30:40|1699.4|1699|1699|1698.4|1699.4|1699|1699|1698.4|273
1624962650000|2021-06-29 10:30:50|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|0
1624962660000|2021-06-29 10:31:00|1699.4|1698.6|1699.4|1699|1699.4|1699|1699.4|1698.6|188
1624962670000|2021-06-29 10:31:10|1699.8|1699.2|1700|1699.2|1700|1699.4|1699.8|1699.2|0
1624962680000|2021-06-29 10:31:20|1699.8||1699.6||1699.8||1699.6||0
1624962700000|2021-06-29 10:31:40|||||||||152
1624962740000|2021-06-29 10:32:20|1699.4|1699|1699.6|1699|1699.6|1699|1699.4|1699|960
1624962750000|2021-06-29 10:32:30|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|10
1624962760000|2021-06-29 10:32:40|1699.6|1699|1699.6|1699|1699.6|1699|1699.6|1699|0
1624962770000|2021-06-29 10:32:50||1699.2||1699.2||1699.2||1699.2|0
1624962780000|2021-06-29 10:33:00|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|448
1624962790000|2021-06-29 10:33:10|1699.2|1699|1699.2|1698.6|1699.2|1699|1699.2|1698.6|352
1624962810000|2021-06-29 10:33:30|1699.6|1698.8|1699.6|1699|1699.6|1699|1699.6|1698.8|237
1624962820000|2021-06-29 10:33:40|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|0
1624962830000|2021-06-29 10:33:50|1699.2|1699|1699.4|1698.8|1699.6|1699|1699.2|1698.8|0
1624962840000|2021-06-29 10:34:00|1699.2|1698.2|1699.2|1698.4|1699.2|1698.4|1698.8|1698.2|596
1624962850000|2021-06-29 10:34:10|1699||1699||1699||1698.8||0
1624962860000|2021-06-29 10:34:20|1698.8||1698.8||1699||1698.8||200
1624962870000|2021-06-29 10:34:30|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|460
1624962880000|2021-06-29 10:34:40|1698.8||1698.8||1698.8||1698.8||207
1624962890000|2021-06-29 10:34:50|||||||||200
1624962900000|2021-06-29 10:35:00||1698.4||1698.4||1698.4||1698.4|0
1624962910000|2021-06-29 10:35:10|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.4|0
1624962920000|2021-06-29 10:35:20|1699|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|545
1624962930000|2021-06-29 10:35:30|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|0
1624962940000|2021-06-29 10:35:40|1698.8|1698.8|1698.6|1698.2|1699|1698.8|1698.6|1698.2|1399
1624962950000|2021-06-29 10:35:50|1698.4|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698|1848
1624962960000|2021-06-29 10:36:00|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1698|0
1624962980000|2021-06-29 10:36:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|559
1624962990000|2021-06-29 10:36:30|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|892
1624963000000|2021-06-29 10:36:40|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|0
1624963010000|2021-06-29 10:36:50|1698.6|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.4|572
1624963020000|2021-06-29 10:37:00|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|452
1624963030000|2021-06-29 10:37:10|1698.2|1698|1698|1697.8|1698.2|1698|1698|1697.8|1528
1624963040000|2021-06-29 10:37:20|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|24
1624963060000|2021-06-29 10:37:40|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|829
1624963070000|2021-06-29 10:37:50|1698|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|1581
1624963080000|2021-06-29 10:38:00|1698.4|1698|1698.6|1698.2|1698.6|1698.4|1698.4|1698|808
1624963090000|2021-06-29 10:38:10|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|116
1624963100000|2021-06-29 10:38:20|1698.6|1698.6|1698.8|1698.4|1699|1698.6|1698.6|1698.4|0
1624963110000|2021-06-29 10:38:30|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|0
1624963120000|2021-06-29 10:38:40|1699|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.6|266
1624963130000|2021-06-29 10:38:50|1698.8||1698.8||1698.8||1698.8||0
1624963140000|2021-06-29 10:39:00|1698.6|1698.4|1698.4|1698|1698.8|1698.6|1698.4|1698|932
1624963150000|2021-06-29 10:39:10|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|2266
1624963160000|2021-06-29 10:39:20|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|0
1624963170000|2021-06-29 10:39:30||1698.2||1698.2||1698.2||1698.2|0
1624963180000|2021-06-29 10:39:40|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|207
1624963190000|2021-06-29 10:39:50|1698.8|1698.4|1699|1698.8|1699|1698.8|1698.8|1698.4|1002
1624963200000|2021-06-29 10:40:00|1699.2|1699|1699.4|1699|1699.6|1699.2|1699.2|1699|1245
1624963210000|2021-06-29 10:40:10|1699.2|1699.2|1699.2|1699|1699.2|1699.2|1699.2|1699|418
1624963220000|2021-06-29 10:40:20|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|210
1624963230000|2021-06-29 10:40:30||1699||1699.2||1699.2||1699|685
1624963240000|2021-06-29 10:40:40|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1698.8|117
1624963250000|2021-06-29 10:40:50|1699|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.8|0
1624963260000|2021-06-29 10:41:00|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|0
1624963270000|2021-06-29 10:41:10||1698.6||1698.6||1698.6||1698.6|0
1624963290000|2021-06-29 10:41:30|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.6|3916
1624963300000|2021-06-29 10:41:40|1699||1699||1699||1699||4
1624963310000|2021-06-29 10:41:50||1698.8||1698.8||1698.8||1698.8|75
1624963320000|2021-06-29 10:42:00|1699.2|1699|1699.8|1699.4|1700|1699.6|1699.2|1698.8|1798
1624963330000|2021-06-29 10:42:10||1699.6||1699.6||1699.6||1699.6|0
1624963350000|2021-06-29 10:42:30|1700|1699.8|1700|1699.8|1700.2|1700|1700|1699.8|318
1624963360000|2021-06-29 10:42:40|1699.8|1699.6|1700.2|1699.8|1700.2|1700|1699.8|1699.6|1710
1624963370000|2021-06-29 10:42:50|1700.4|1700|1699.6|1699.4|1700.4|1700|1699.6|1699.4|1966
1624963380000|2021-06-29 10:43:00|1699.8|1699.6|1699.6|1699.4|1700|1699.8|1699.6|1699.4|952
1624963390000|2021-06-29 10:43:10|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|3
1624963400000|2021-06-29 10:43:20|1700|1699.6|1700.2|1700|1700.2|1700|1700|1699.6|0
1624963410000|2021-06-29 10:43:30||1699.8||1700||1700||1699.8|2416
1624963420000|2021-06-29 10:43:40|1700.4|1699.8|1700.6|1700.2|1700.6|1700.4|1700.4|1699.8|1059
1624963430000|2021-06-29 10:43:50|1700.4|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|42
1624963440000|2021-06-29 10:44:00|1700.8|1700.2|1700.8|1700.6|1700.8|1700.6|1700.8|1700.2|307
1624963460000|2021-06-29 10:44:20|1701|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.6|816
1624963470000|2021-06-29 10:44:30||1700.8||1700.6||1700.8||1700.6|0
1624963480000|2021-06-29 10:44:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|2141
1624963490000|2021-06-29 10:44:50|1700.6|1700.6|1700.6|1700.4|1700.6|1700.6|1700.6|1700.4|0
1624963500000|2021-06-29 10:45:00|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|2171
1624963510000|2021-06-29 10:45:10|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|0
1624963520000|2021-06-29 10:45:20|||||||||150
1624963530000|2021-06-29 10:45:30|1700.6|1700.4|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|490
1624963540000|2021-06-29 10:45:40|||||||||800
1624963550000|2021-06-29 10:45:50|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.4|1700|317
1624963570000|2021-06-29 10:46:10|1700.6|1700.2|1701|1700.6|1701|1700.8|1700.6|1700.2|2363
1624963580000|2021-06-29 10:46:20||1700.4||1700.4||1700.4||1700.4|0
1624963590000|2021-06-29 10:46:30|1700.8|1700.6|1701|1700.6|1701|1700.6|1700.6|1700.2|291
1624963600000|2021-06-29 10:46:40||1700.4||1700.6||1700.6||1700.4|0
1624963610000|2021-06-29 10:46:50|1700.8|1700.4|1700.4|1700.2|1700.8|1700.4|1700.4|1700.2|373
1624963620000|2021-06-29 10:47:00||1700||1700||1700||1700|0
1624963630000|2021-06-29 10:47:10|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700|1029
1624963640000|2021-06-29 10:47:20|1700.8||1700.6||1700.8||1700.6||0
1624963650000|2021-06-29 10:47:30|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700|206
1624963660000|2021-06-29 10:47:40|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1699.8|453
1624963670000|2021-06-29 10:47:50|1700.2|1699.8|1700|1699.8|1700.2|1699.8|1700|1699.6|285
1624963680000|2021-06-29 10:48:00|1699.8|1699.6|1699.8|1699.6|1699.8|1699.8|1699.8|1699.6|144
1624963700000|2021-06-29 10:48:20|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|957
1624963710000|2021-06-29 10:48:30|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|386
1624963720000|2021-06-29 10:48:40|1700|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|596
1624963730000|2021-06-29 10:48:50|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.8|1699.4|500
1624963740000|2021-06-29 10:49:00||1699.4||1699.6||1699.6||1699.4|0
1624963750000|2021-06-29 10:49:10||1699.4||1699.6||1699.6||1699.4|809
1624963760000|2021-06-29 10:49:20|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|226
1624963770000|2021-06-29 10:49:30|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|974
1624963780000|2021-06-29 10:49:40|1699.4|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699.2|218
1624963790000|2021-06-29 10:49:50|1699.2|1699|1699.4|1699.2|1699.8|1699.4|1699.2|1699|1717
1624963800000|2021-06-29 10:50:00|1699.2|1699|1699|1698.6|1699.2|1699|1698.8|1698.6|4182
1624963810000|2021-06-29 10:50:10||1698.4||1698.6||1698.6||1698.4|0
1624963820000|2021-06-29 10:50:20|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|332
1624963830000|2021-06-29 10:50:30|1699||1699||1699||1699||0
1624963840000|2021-06-29 10:50:40|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|0
1624963850000|2021-06-29 10:50:50|1699||1698.8||1699||1698.8||0
1624963860000|2021-06-29 10:51:00|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|1642
1624963880000|2021-06-29 10:51:20|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.6|1698.4|1147
1624963890000|2021-06-29 10:51:30||1698.6||1698.8||1698.8||1698.6|0
1624963900000|2021-06-29 10:51:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|2088
1624963910000|2021-06-29 10:51:50|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.4|1699|210
1624963920000|2021-06-29 10:52:00|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|894
1624963930000|2021-06-29 10:52:10|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|655
1624963940000|2021-06-29 10:52:20|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|523
1624963950000|2021-06-29 10:52:30|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|607
1624963960000|2021-06-29 10:52:40|1698.6|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|817
1624963970000|2021-06-29 10:52:50|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.4|381
1624963980000|2021-06-29 10:53:00|1698.8|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.8|0
1624963990000|2021-06-29 10:53:10|1699.2|1698.6|1699|1698.6|1699.2|1698.6|1699|1698.6|0
1624964000000|2021-06-29 10:53:20|1699.2|1698.8|1699.2|1699|1699.4|1699|1699.2|1698.8|2342
1624964010000|2021-06-29 10:53:30|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|353
1624964020000|2021-06-29 10:53:40|1699|1698.8|1699.2|1698.8|1699.2|1698.8|1699|1698.6|1072
1624964030000|2021-06-29 10:53:50|1699|1699|1699|1698.8|1699.2|1699|1699|1698.8|0
1624964040000|2021-06-29 10:54:00|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|1327
1624964050000|2021-06-29 10:54:10|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|1558
1624964060000|2021-06-29 10:54:20|1699.2||1699.2||1699.2||1699.2||0
1624964070000|2021-06-29 10:54:30|1699.4||1699.2||1699.4||1699.2||0
1624964080000|2021-06-29 10:54:40|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1247
1624964090000|2021-06-29 10:54:50|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|278
1624964100000|2021-06-29 10:55:00|1699|1698.8|1699.4|1699|1699.4|1699|1699|1698.8|971
1624964110000|2021-06-29 10:55:10|1699.6|1699.2|1699.6|1699.4|1699.6|1699.4|1699.6|1699.2|361
1624964120000|2021-06-29 10:55:20|1699.4|1699.2|1699.2|1698.8|1699.4|1699.2|1699|1698.8|1627
1624964130000|2021-06-29 10:55:30|1699.8|1699.6|1699.4|1699.2|1699.8|1699.6|1699.2|1699|17634
1624964160000|2021-06-29 10:56:00|1699.2|1699|1698.8|1698.4|1699.2|1699|1698.8|1698.4|3151
1624964170000|2021-06-29 10:56:10|1698.6|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|1109
1624964180000|2021-06-29 10:56:20|1698.4|1698.2|1698.8|1698.4|1699|1698.8|1698.4|1698.2|1726
1624964190000|2021-06-29 10:56:30||1698.6||1698.6||1698.6||1698.6|0
1624964200000|2021-06-29 10:56:40|1699|1698.4|1698.8|1698.6|1699|1698.6|1698.6|1698.4|3313
1624964210000|2021-06-29 10:56:50|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|166
1624964220000|2021-06-29 10:57:00|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|1837
1624964230000|2021-06-29 10:57:10|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|588
1624964240000|2021-06-29 10:57:20|1698.2|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|516
1624964250000|2021-06-29 10:57:30|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|400
1624964260000|2021-06-29 10:57:40|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.6|1785
1624964280000|2021-06-29 10:58:00|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|1875
1624964290000|2021-06-29 10:58:10|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|100
1624964300000|2021-06-29 10:58:20|1698.4|1698|1698.8|1698.4|1698.8|1698.4|1698|1697.8|2699
1624964310000|2021-06-29 10:58:30|1699|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|0
1624964320000|2021-06-29 10:58:40|1699|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|0
1624964330000|2021-06-29 10:58:50|1699.2|1699|1699|1698.8|1699.4|1699|1699|1698.6|3211
1624964340000|2021-06-29 10:59:00|1699.2|1699|1699.2|1698.8|1699.2|1699|1699.2|1698.8|0
1624964350000|2021-06-29 10:59:10|1699.4|1699|1700|1699.8|1700|1699.8|1699.4|1699|957
1624964360000|2021-06-29 10:59:20|1699.8|1699.6|1700.4|1700|1700.4|1700.2|1699.8|1699.6|3923
1624964370000|2021-06-29 10:59:30|1700.6|1700.2|1700.2|1700|1700.8|1700.6|1700.2|1700|1122
1624964380000|2021-06-29 10:59:40|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|206
1624964390000|2021-06-29 10:59:50|1700.8|1700.4|1700.8|1700.6|1701|1700.6|1700.6|1700.4|0
1624964400000|2021-06-29 11:00:00|1701|1700.8|1700.6|1700.2|1701.4|1701.2|1700.4|1700|1629
1624964410000|2021-06-29 11:00:10|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.6|1700.4|0
1624964420000|2021-06-29 11:00:20|1701|1700.6|1701.4|1701|1701.6|1701|1701|1700.6|1031
1624964430000|2021-06-29 11:00:30|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|14
1624964440000|2021-06-29 11:00:40|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|0
1624964450000|2021-06-29 11:00:50|1701.8|1701.6|1701.4|1701|1702|1701.6|1701.2|1701|533
1624964460000|2021-06-29 11:01:00|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.6|0
1624964470000|2021-06-29 11:01:10|1700.8|1700.6|1700.8|1700.6|1701|1700.8|1700.8|1700.6|331
1624964480000|2021-06-29 11:01:20|1700.6|1700.4|1700.4|1700|1700.6|1700.4|1700.2|1699.8|791
1624964490000|2021-06-29 11:01:30|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|0
1624964500000|2021-06-29 11:01:40|1700.4|1700|1699.6|1699.2|1700.4|1700|1699.6|1699.2|1046
1624964510000|2021-06-29 11:01:50||1699||1699.2||1699.2||1699|0
1624964530000|2021-06-29 11:02:10|1699.4|1699|1699.2|1699|1699.4|1699|1699|1698.8|1625
1624964540000|2021-06-29 11:02:20|1699|1698.8|1699.6|1699.2|1699.6|1699.4|1699|1698.6|1433
1624964550000|2021-06-29 11:02:30|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.4|1699|51
1624964560000|2021-06-29 11:02:40|1699.6|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|206
1624964570000|2021-06-29 11:02:50|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|382
1624964580000|2021-06-29 11:03:00|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|976
1624964590000|2021-06-29 11:03:10||1699.2||1699.2||1699.2||1699.2|0
1624964600000|2021-06-29 11:03:20|1699.2|1699|1699.6|1699.4|1700|1699.6|1699.2|1699|1076
1624964610000|2021-06-29 11:03:30|1699.8|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|0
1624964620000|2021-06-29 11:03:40|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.2|5318
1624964630000|2021-06-29 11:03:50|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.4|1699|6740
1624964640000|2021-06-29 11:04:00|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1698.8|1698.4|1652
1624964660000|2021-06-29 11:04:20|||||||||300
1624964670000|2021-06-29 11:04:30|1699.2|1699|1699.4|1699|1699.4|1699.2|1699.2|1699|1937
1624964680000|2021-06-29 11:04:40||1699.2||1699.2||1699.2||1699.2|0
1624964690000|2021-06-29 11:04:50|1699.6||1699.6||1699.6||1699.6||0
1624964700000|2021-06-29 11:05:00|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1699|206
1624964710000|2021-06-29 11:05:10|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|543
1624964720000|2021-06-29 11:05:20|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|595
1624964730000|2021-06-29 11:05:30|1698.6|1698.6|1698.6|1698.2|1698.6|1698.6|1698.6|1698.2|9950
1624964740000|2021-06-29 11:05:40|1698.4|1698|1698.4|1698.2|1698.4|1698.2|1698.4|1698|358
1624964750000|2021-06-29 11:05:50|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|258
1624964760000|2021-06-29 11:06:00|1698.2|1698|1697.6|1697.4|1698.2|1698|1697.6|1697.2|1180
1624964770000|2021-06-29 11:06:10|1697.4|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|900
1624964780000|2021-06-29 11:06:20|1697.2|1697|1696.8|1696.6|1697.2|1697|1696.8|1696.4|2824
1624964790000|2021-06-29 11:06:30|1697|1696.4|1696.6|1696.4|1697|1696.4|1696.6|1696.4|0
1624964800000|2021-06-29 11:06:40|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|1172
1624964810000|2021-06-29 11:06:50|1696.4|1696.4|1696.8|1696.6|1696.8|1696.6|1696.4|1696.2|3429
1624964820000|2021-06-29 11:07:00||1696.4||1696.4||1696.6||1696.4|746
1624964830000|2021-06-29 11:07:10|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.6|650
1624964840000|2021-06-29 11:07:20|1697.2|1696.6|1696.8|1696.6|1697.2|1697|1696.8|1696.6|2092
1624964850000|2021-06-29 11:07:30|1697|1696.4|1696.8|1696.6|1697|1696.6|1696.8|1696.4|494
1624964860000|2021-06-29 11:07:40||1696.4||1696.4||1696.4||1696.4|0
1624964870000|2021-06-29 11:07:50|1696.6|1696.2|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|543
1624964880000|2021-06-29 11:08:00|1696.6|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|229
1624964890000|2021-06-29 11:08:10|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|232
1624964900000|2021-06-29 11:08:20|1696.4|1696.4|1696.6|1696.4|1696.6|1696.4|1696.4|1696.4|360
1624964910000|2021-06-29 11:08:30|1696.4|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696|1606
1624964940000|2021-06-29 11:09:00|1696.4|1696.4|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|2759
1624964950000|2021-06-29 11:09:10|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.6|1696.4|2253
1624964960000|2021-06-29 11:09:20|1696.8|1696.4|1696.8|1696.4|1697|1696.6|1696.8|1696.4|133
1624964970000|2021-06-29 11:09:30|1697|1696.6|1696.6|1696.4|1697|1696.6|1696.6|1696.4|3796
1624964980000|2021-06-29 11:09:40|1696.4|1696.2|1697|1696.8|1697|1696.8|1696.4|1696.2|1761
1624964990000|2021-06-29 11:09:50|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|472
1624965000000|2021-06-29 11:10:00|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|1404
1624965010000|2021-06-29 11:10:10|1697|1696.8|1697|1696.8|1697|1696.8|1696.8|1696.8|211
1624965020000|2021-06-29 11:10:20|1696.8|1696.6|1696.4|1696.2|1696.8|1696.8|1696|1695.8|4354
1624965030000|2021-06-29 11:10:30|1696.2|1696|1696.4|1696|1696.4|1696|1696|1695.8|766
1624965050000|2021-06-29 11:10:50|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|219
1624965060000|2021-06-29 11:11:00||1696.2||1696||1696.2||1696|0
1624965070000|2021-06-29 11:11:10|1696.2||1696.2||1696.2||1696.2||0
1624965080000|2021-06-29 11:11:20|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|1642
1624965090000|2021-06-29 11:11:30|1696.4|1696.2|1696.4|1696|1696.8|1696.4|1696.2|1696|1514
1624965100000|2021-06-29 11:11:40|1696.2||1696.4||1696.4||1696.2||0
1624965110000|2021-06-29 11:11:50|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1696|1695.6|360
1624965120000|2021-06-29 11:12:00|1695.8|1695.8|1695.8|1695.6|1695.8|1695.8|1695.6|1695.4|100
1624965130000|2021-06-29 11:12:10|1696|1695.8|1696.6|1696.2|1696.6|1696.2|1696|1695.8|1651
1624965140000|2021-06-29 11:12:20|1696.4|1696|1696.4|1696.2|1696.8|1696.2|1696.2|1696|5717
1624965150000|2021-06-29 11:12:30|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|207
1624965160000|2021-06-29 11:12:40|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|100
1624965170000|2021-06-29 11:12:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|210
1624965180000|2021-06-29 11:13:00|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|929
1624965200000|2021-06-29 11:13:20|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|623
1624965210000|2021-06-29 11:13:30|1696.8|1696.2|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|2003
1624965220000|2021-06-29 11:13:40|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|0
1624965230000|2021-06-29 11:13:50|1696.6|1696.6|1697|1696.8|1697|1696.8|1696.6|1696.6|0
1624965240000|2021-06-29 11:14:00|1697.2|1697|1697.2|1696.8|1697.4|1697|1697|1696.6|3365
1624965250000|2021-06-29 11:14:10|1697.4|1697|1697.6|1697.4|1697.8|1697.4|1697.2|1697|0
1624965260000|2021-06-29 11:14:20|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|208
1624965270000|2021-06-29 11:14:30|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|403
1624965280000|2021-06-29 11:14:40|1697.8|1697.6|1697.8|1697.2|1698|1697.6|1697.8|1697.2|207
1624965300000|2021-06-29 11:15:00||1697.4||1697.4||1697.4||1697.4|0
1624965310000|2021-06-29 11:15:10|1698|1697.6|1698|1697.8|1698|1697.8|1698|1697.6|375
1624965320000|2021-06-29 11:15:20|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|692
1624965330000|2021-06-29 11:15:30|1698|1697.8|1698.2|1698|1698.4|1698|1698|1697.8|642
1624965340000|2021-06-29 11:15:40|1698.4|1697.8|1698.4|1698|1698.4|1698|1698.4|1697.8|191
1624965350000|2021-06-29 11:15:50|1698.2|1697.8|1698.6|1698.2|1698.8|1698.4|1698.2|1697.8|1143
1624965360000|2021-06-29 11:16:00|1698.4|1698|1698|1697.8|1698.4|1698.2|1698|1697.6|2228
1624965370000|2021-06-29 11:16:10|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|1396
1624965380000|2021-06-29 11:16:20|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|0
1624965390000|2021-06-29 11:16:30|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|207
1624965400000|2021-06-29 11:16:40|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1697.8|529
1624965420000|2021-06-29 11:17:00|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|0
1624965430000|2021-06-29 11:17:10|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698|757
1624965440000|2021-06-29 11:17:20|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|281
1624965450000|2021-06-29 11:17:30|1698.2|1697.8|1698|1697.8|1698.2|1697.8|1698|1697.6|126
1624965460000|2021-06-29 11:17:40|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1698|1619
1624965470000|2021-06-29 11:17:50|1698.4||1698.4||1698.4||1698.4||0
1624965480000|2021-06-29 11:18:00||1698.2||1698.2||1698.2||1698.2|18
1624965490000|2021-06-29 11:18:10|1698.2|1698|1698|1697.6|1698.4|1698|1698|1697.6|774
1624965500000|2021-06-29 11:18:20|1698.2|1697.8|1698.4|1698.2|1698.4|1698.2|1698|1697.8|309
1624965510000|2021-06-29 11:18:30||1698||1698||1698||1698|0
1624965520000|2021-06-29 11:18:40|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|626
1624965540000|2021-06-29 11:19:00|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|238
1624965560000|2021-06-29 11:19:20|1698.4|1698.2|1698.6|1698.2|1698.8|1698.6|1698.4|1698.2|1373
1624965570000|2021-06-29 11:19:30|1698.4|1698.4|1698.4|1698|1698.4|1698.4|1698.4|1698|309
1624965580000|2021-06-29 11:19:40||1698.2||1698.2||1698.2||1698.2|0
1624965600000|2021-06-29 11:20:00|1698.2|1698|1698.2|1698|1698.4|1698.2|1698.2|1698|519
1624965610000|2021-06-29 11:20:10|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|0
1624965620000|2021-06-29 11:20:20|1698.6||1698.6||1698.6||1698.6||0
1624965630000|2021-06-29 11:20:30|1698.4|1698.4|1698.4|1698|1698.6|1698.4|1698.2|1698|942
1624965640000|2021-06-29 11:20:40||1698.2||1698.2||1698.2||1698.2|0
1624965660000|2021-06-29 11:21:00|1698.2|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1698|1096
1624965680000|2021-06-29 11:21:20|1698.6|1698.4|1698.4|1698.2|1698.8|1698.4|1698.4|1698.2|207
1624965690000|2021-06-29 11:21:30|1698.2|1698|1697.8|1697.2|1698.4|1698.2|1697.6|1697|28471
1624965700000|2021-06-29 11:21:40|1697.6|1697|1697.4|1697|1697.6|1697|1697.2|1697|0
1624965710000|2021-06-29 11:21:50||1697.2||1697||1697.2||1697|901
1624965720000|2021-06-29 11:22:00||1697.2||1697.2||1697.2||1697|0
1624965730000|2021-06-29 11:22:10|1697.2|1697|1697|1696.6|1697.2|1697|1697|1696.6|447
1624965740000|2021-06-29 11:22:20|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.6|3992
1624965750000|2021-06-29 11:22:30|1697|1697|1697|1696.8|1697.2|1697|1696.8|1696.6|1637
1624965760000|2021-06-29 11:22:40|1697.2|1697|1697.2|1697|1697.4|1697|1697.2|1697|4714
1624965770000|2021-06-29 11:22:50|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|447
1624965780000|2021-06-29 11:23:00|1696.8|1696.6|1696.8|1696.6|1697|1696.6|1696.8|1696.6|582
1624965790000|2021-06-29 11:23:10|1697|1696.8|1697|1696.8|1697.2|1697|1697|1696.8|7000
1624965810000|2021-06-29 11:23:30|1697.2|1696.6|1696.8|1696.6|1697.2|1696.6|1696.8|1696.6|1142
1624965820000|2021-06-29 11:23:40|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|286
1624965830000|2021-06-29 11:23:50|1696.4|1696|1696|1695.8|1696.4|1696|1695.8|1695.4|8386
1624965840000|2021-06-29 11:24:00|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|0
1624965890000|2021-06-29 11:24:50|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.2|1681
1624965900000|2021-06-29 11:25:00|1696|1695.8|1696.8|1696.2|1696.8|1696.4|1696|1695.8|1405
1624965910000|2021-06-29 11:25:10|1697|1696.4|1696.8|1696.6|1697|1696.8|1696.8|1696.2|1330
1624965920000|2021-06-29 11:25:20|1697||1696.8||1697||1696.8||0
1624965930000|2021-06-29 11:25:30|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1791
1624965940000|2021-06-29 11:25:40|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|209
1624965950000|2021-06-29 11:25:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|705
1624965960000|2021-06-29 11:26:00|1696.4|1696|1696.2|1696|1696.4|1696|1696|1695.8|1985
1624965970000|2021-06-29 11:26:10||1695.8||1695.8||1695.8||1695.8|400
1624965980000|2021-06-29 11:26:20|1696.4|1696|1696.2|1696|1696.4|1696|1696.2|1695.8|0
1624965990000|2021-06-29 11:26:30|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|206
1624966000000|2021-06-29 11:26:40|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|208
1624966010000|2021-06-29 11:26:50|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.4|688
1624966020000|2021-06-29 11:27:00||1696.8||1696.8||1696.8||1696.8|0
1624966030000|2021-06-29 11:27:10|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1209
1624966040000|2021-06-29 11:27:20|1697.2|1697|1696.6|1696.2|1697.2|1697|1696.4|1696.2|6537
1624966060000|2021-06-29 11:27:40|1696.8|1696.4|1697.2|1697|1697.4|1697|1696.6|1696.4|1127
1624966070000|2021-06-29 11:27:50||1696.8||1697||1697||1696.6|0
1624966080000|2021-06-29 11:28:00|1697|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.4|1352
1624966090000|2021-06-29 11:28:10||1696.4||1696.4||1696.6||1696.4|470
1624966100000|2021-06-29 11:28:20|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.4|0
1624966110000|2021-06-29 11:28:30|1696.8|1696.4|1696.4|1696.2|1696.8|1696.4|1696.4|1696|2931
1624966120000|2021-06-29 11:28:40||1696||1696||1696.2||1696|0
1624966130000|2021-06-29 11:28:50|1696.6|1696.2|1696.8|1696.6|1697|1696.6|1696.6|1696.2|0
1624966140000|2021-06-29 11:29:00|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.2|432
1624966150000|2021-06-29 11:29:10|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1557
1624966160000|2021-06-29 11:29:20||1696.2||1696.4||1696.4||1696.2|0
1624966170000|2021-06-29 11:29:30||1696.2||1696.2||1696.4||1696.2|0
1624966180000|2021-06-29 11:29:40||1696.4||1696.4||1696.4||1696.4|0
1624966200000|2021-06-29 11:30:00|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|1244
1624966210000|2021-06-29 11:30:10|1696.4|1696.2|1696.8|1696.6|1697|1696.6|1696.4|1696.2|1242
1624966220000|2021-06-29 11:30:20|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.6|0
1624966230000|2021-06-29 11:30:30|1697|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.6|359
1624966240000|2021-06-29 11:30:40|1697.2|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.6|0
1624966250000|2021-06-29 11:30:50|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|0
1624966260000|2021-06-29 11:31:00|1696.6|1696.4|1696.4|1696|1696.6|1696.4|1696.4|1696|136
1624966270000|2021-06-29 11:31:10||1696.2||1696.2||1696.2||1696.2|0
1624966280000|2021-06-29 11:31:20|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|1131
1624966290000|2021-06-29 11:31:30|1696|1695.8|1695.6|1695.2|1696|1695.8|1695.4|1695.2|6540
1624966300000|2021-06-29 11:31:40|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|0
1624966310000|2021-06-29 11:31:50|1696|1695.6|1696.4|1696|1696.4|1696.2|1696|1695.6|1392
1624966320000|2021-06-29 11:32:00|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.8|481
1624966330000|2021-06-29 11:32:10|1696|1695.6|1695.8|1695.4|1696|1695.8|1695.6|1695.4|110
1624966340000|2021-06-29 11:32:20||1695.6||1695.6||1695.6||1695.6|0
1624966360000|2021-06-29 11:32:40|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|468
1624966370000|2021-06-29 11:32:50|1696.4|1695.8|1696.4|1696|1696.4|1696|1696.4|1695.8|0
1624966380000|2021-06-29 11:33:00|1696.2||1696.2||1696.2||1696.2||0
1624966390000|2021-06-29 11:33:10|1696.4||1696.4||1696.4||1696.2||1030
1624966400000|2021-06-29 11:33:20|1696.6|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696.2|0
1624966410000|2021-06-29 11:33:30|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|207
1624966420000|2021-06-29 11:33:40|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|543
1624966430000|2021-06-29 11:33:50|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1696|1147
1624966440000|2021-06-29 11:34:00|1696.6|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|0
1624966450000|2021-06-29 11:34:10|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|319
1624966460000|2021-06-29 11:34:20|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.4|1696|207
1624966480000|2021-06-29 11:34:40|1696.2||1696.4||1696.4||1696.2||0
1624966490000|2021-06-29 11:34:50|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.6|1696.2|0
1624966500000|2021-06-29 11:35:00||1696.6||1696.6||1696.6||1696.6|423
1624966510000|2021-06-29 11:35:10|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|649
1624966520000|2021-06-29 11:35:20|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|0
1624966530000|2021-06-29 11:35:30|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|210
1624966540000|2021-06-29 11:35:40||1696.2||1696||1696.2||1696|1000
1624966550000|2021-06-29 11:35:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1624966560000|2021-06-29 11:36:00|1696.4||1696.4||1696.4||1696.4||0
1624966570000|2021-06-29 11:36:10||1696||1696.2||1696.2||1696|0
1624966580000|2021-06-29 11:36:20|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|469
1624966590000|2021-06-29 11:36:30|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|269
1624966600000|2021-06-29 11:36:40|1697.2|1697|1697|1696.8|1697.4|1697|1697|1696.8|1513
1624966620000|2021-06-29 11:37:00|||||||||83
1624966630000|2021-06-29 11:37:10|1697.2|1697|1696.8|1696.6|1697.2|1697|1696.8|1696.4|1487
1624966640000|2021-06-29 11:37:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|454
1624966650000|2021-06-29 11:37:30|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.6|1494
1624966660000|2021-06-29 11:37:40|1697||1696.8||1697||1696.8||0
1624966670000|2021-06-29 11:37:50|||||||||79
1624966680000|2021-06-29 11:38:00|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|372
1624966690000|2021-06-29 11:38:10|1697|1696.6|1696.8|1696.6|1697|1696.6|1696.8|1696.6|0
1624966740000|2021-06-29 11:39:00|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|421
1624966750000|2021-06-29 11:39:10|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|297
1624966760000|2021-06-29 11:39:20|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|178
1624966770000|2021-06-29 11:39:30|1697|1696.4|1696.6|1696.4|1697|1696.4|1696.6|1696.2|620
1624966780000|2021-06-29 11:39:40|1696.8|1696.6|1696.6|1696.4|1697|1696.6|1696.6|1696.4|1964
1624966820000|2021-06-29 11:40:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1353
1624966830000|2021-06-29 11:40:30|1696.6|1696|1696.6|1696.4|1696.6|1696.4|1696.6|1696|505
1624966840000|2021-06-29 11:40:40|1696.4|1696.2|1696.8|1696.4|1696.8|1696.6|1696.4|1696|1050
1624966850000|2021-06-29 11:40:50|1696.6||1696.8||1696.8||1696.6||0
1624966860000|2021-06-29 11:41:00|1696.6|1696.2|1696.2|1696|1696.6|1696.2|1696.2|1696|1000
1624966870000|2021-06-29 11:41:10|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|5468
1624966880000|2021-06-29 11:41:20|1696.4|1696|1696.4|1696|1696.6|1696.4|1696.4|1695.8|1581
1624966890000|2021-06-29 11:41:30|1696.2||1696.4||1696.4||1696.2||0
1624966900000|2021-06-29 11:41:40|1696.2||1696.2||1696.2||1696.2||0
1624966910000|2021-06-29 11:41:50|1696.4|1696.2|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|2816
1624966920000|2021-06-29 11:42:00|1696.6|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.4|507
1624966930000|2021-06-29 11:42:10|1696.6|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|1361
1624966940000|2021-06-29 11:42:20|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1696|184
1624966950000|2021-06-29 11:42:30|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|144
1624966960000|2021-06-29 11:42:40|1696.6|1696.2|1696.4|1696.2|1696.8|1696.4|1696.4|1696.2|309
1624966970000|2021-06-29 11:42:50|1696.6||1696.4||1696.6||1696.4||0
1624966980000|2021-06-29 11:43:00|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|516
1624966990000|2021-06-29 11:43:10|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.6|1307
1624967000000|2021-06-29 11:43:20|1695.8|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.6|419
1624967010000|2021-06-29 11:43:30|1696.6|1696.2|1696.8|1696.6|1696.8|1696.6|1696.4|1696.2|1912
1624967020000|2021-06-29 11:43:40|1697|1696.8|1697|1696.8|1697.2|1697|1696.8|1696.6|572
1624967030000|2021-06-29 11:43:50|1697.2|1697|1697.2|1697|1697.4|1697|1697.2|1697|0
1624967050000|2021-06-29 11:44:10|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|2087
1624967060000|2021-06-29 11:44:20|1697|1697|1697|1696.8|1697|1697|1697|1696.8|0
1624967070000|2021-06-29 11:44:30|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|2343
1624967080000|2021-06-29 11:44:40|1696.4|1696.2|1695.8|1695.6|1696.4|1696.2|1695.8|1695.4|1925
1624967090000|2021-06-29 11:44:50|1696|1695.8|1696.6|1696.2|1696.6|1696.4|1696|1695.8|1208
1624967100000|2021-06-29 11:45:00|1696.8|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.2|589
1624967110000|2021-06-29 11:45:10|1696.4|1696.2|1696.2|1695.8|1696.4|1696.2|1696.2|1695.8|0
1624967120000|2021-06-29 11:45:20|1696.4|1696|1696.2|1696|1696.4|1696|1696.2|1696|348
1624967130000|2021-06-29 11:45:30|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|122
1624967140000|2021-06-29 11:45:40|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.8|429
1624967150000|2021-06-29 11:45:50|1696.4|1696|1696.4|1696|1696.4|1696|1696.4|1696|0
1624967160000|2021-06-29 11:46:00|1696.2|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|207
1624967170000|2021-06-29 11:46:10|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|1865
1624967180000|2021-06-29 11:46:20|1696.4||1696.2||1696.4||1696.2||1108
1624967190000|2021-06-29 11:46:30|1696.4||1696.2||1696.4||1696.2||0
1624967200000|2021-06-29 11:46:40|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|497
1624967210000|2021-06-29 11:46:50|1696.2|1696|1696.4|1696.2|1696.6|1696.4|1696.2|1696|1379
1624967220000|2021-06-29 11:47:00|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|381
1624967230000|2021-06-29 11:47:10|1696.4|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696.2|0
1624967240000|2021-06-29 11:47:20|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|817
1624967250000|2021-06-29 11:47:30|1696.8||1696.8||1696.8||1696.6||0
1624967260000|2021-06-29 11:47:40|1696.6||1696.6||1696.6||1696.6||0
1624967270000|2021-06-29 11:47:50|1696.8|1696.6|1696.6|1696.4|1697|1696.8|1696.6|1696.4|2178
1624967280000|2021-06-29 11:48:00|1696.4|1696.2|1696.4|1696.2|1696.6|1696.2|1696.2|1696|1963
1624967290000|2021-06-29 11:48:10|1696.6||1696.4||1696.6||1696.4||0
1624967300000|2021-06-29 11:48:20|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|916
1624967310000|2021-06-29 11:48:30|1696.6|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|0
1624967320000|2021-06-29 11:48:40|1696.4|1696.4|1696.4|1696.2|1696.4|1696.4|1696.4|1696.2|987
1624967330000|2021-06-29 11:48:50|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|957
1624967340000|2021-06-29 11:49:00|1696||1696||1696||1696||0
1624967360000|2021-06-29 11:49:20|1696.2|1696|1696.6|1696.2|1696.6|1696.4|1696.2|1696|801
1624967370000|2021-06-29 11:49:30|1696.8|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|619
1624967380000|2021-06-29 11:49:40|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.2|1119
1624967390000|2021-06-29 11:49:50|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696|2720
1624967400000|2021-06-29 11:50:00|1696.4|1696.2|1697|1696.8|1697|1696.8|1696.4|1696.2|1794
1624967410000|2021-06-29 11:50:10|1697.2|1697|1697|1696.8|1697.4|1697.2|1697|1696.8|1516
1624967420000|2021-06-29 11:50:20|1697.2|1697|1697.2|1697|1697.4|1697|1697|1696.8|5929
1624967430000|2021-06-29 11:50:30|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|2351
1624967440000|2021-06-29 11:50:40|1697|1696.8|1697|1696.8|1697.2|1697|1697|1696.8|2981
1624967450000|2021-06-29 11:50:50|1696.8|1696.6|1696.4|1696|1696.8|1696.6|1696.4|1696|2773
1624967460000|2021-06-29 11:51:00|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1696|1695.8|3789
1624967470000|2021-06-29 11:51:10|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|1004
1624967480000|2021-06-29 11:51:20|1695.8|1695.6|1696.2|1695.8|1696.2|1696|1695.8|1695.6|2148
1624967490000|2021-06-29 11:51:30|1696||1696.2||1696.2||1696||0
1624967500000|2021-06-29 11:51:40|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.4|1696|460
1624967510000|2021-06-29 11:51:50||1696||1696||1696||1696|0
1624967520000|2021-06-29 11:52:00||1696.2||1696||1696.2||1696|0
1624967530000|2021-06-29 11:52:10|1696.2|1696.2|1696.8|1696.6|1696.8|1696.6|1696.2|1696.2|1953
1624967540000|2021-06-29 11:52:20|1697|1696.4|1696.8|1696.6|1697|1696.6|1696.6|1696.4|3038
1624967550000|2021-06-29 11:52:30|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|768
1624967570000|2021-06-29 11:52:50|1696.8||1696.6||1696.8||1696.6||1612
1624967580000|2021-06-29 11:53:00|1696.4|1696.2|1696.8|1696.4|1697|1696.6|1696.4|1696.2|4006
1624967590000|2021-06-29 11:53:10|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.2|1696|966
1624967610000|2021-06-29 11:53:30|1696.4|1696.4|1696.4|1696.2|1696.4|1696.4|1696.4|1696|0
1624967620000|2021-06-29 11:53:40|1696.2|1696|1696|1695.8|1696.2|1696.2|1696|1695.8|225
1624967630000|2021-06-29 11:53:50|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1696|207
1624967640000|2021-06-29 11:54:00|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1696|1695.8|368
1624967650000|2021-06-29 11:54:10|1696.2|1696|1696.2|1695.8|1696.2|1696|1696.2|1695.8|400
1624967660000|2021-06-29 11:54:20|1696||1696||1696||1696||0
1624967670000|2021-06-29 11:54:30|||||||||600
1624967680000|2021-06-29 11:54:40|1696.2|1696|1696.6|1696.4|1696.6|1696.4|1696.2|1696|1453
1624967690000|2021-06-29 11:54:50|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1787
1624967700000|2021-06-29 11:55:00|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|709
1624967710000|2021-06-29 11:55:10|1696.6||1696.6||1696.6||1696.6||0
1624967720000|2021-06-29 11:55:20|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|1225
1624967740000|2021-06-29 11:55:40|1696.6|1696.6|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|2749
1624967750000|2021-06-29 11:55:50||1696.4||1696.4||1696.4||1696.4|0
1624967760000|2021-06-29 11:56:00||1696.2||1696.4||1696.4||1696.2|0
1624967770000|2021-06-29 11:56:10|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1134
1624967780000|2021-06-29 11:56:20|1696.8||1696.8||1696.8||1696.8||0
1624967790000|2021-06-29 11:56:30||1696.6||1696.6||1696.6||1696.6|0
1624967820000|2021-06-29 11:57:00|1697.2|1696.8|1696.4|1696.2|1697.2|1697|1696.4|1696.2|6376
1624967830000|2021-06-29 11:57:10|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|369
1624967840000|2021-06-29 11:57:20||1696.4||1696.2||1696.4||1696.2|0
1624967850000|2021-06-29 11:57:30|1696.4|1696.4|1696.4|1696.2|1697|1696.8|1696.4|1696.2|11594
1624967860000|2021-06-29 11:57:40|1696.2|1696|1696|1695.8|1696.4|1696|1696|1695.8|1769
1624967870000|2021-06-29 11:57:50|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1696|1327
1624967900000|2021-06-29 11:58:20||1696.2||1696.2||1696.2||1696.2|0
1624967910000|2021-06-29 11:58:30|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1604
1624967920000|2021-06-29 11:58:40|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|733
1624967930000|2021-06-29 11:58:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|984
1624967940000|2021-06-29 11:59:00|1696.4|1695.8|1695.8|1695.6|1696.4|1695.8|1695.8|1695.4|14135
1624967950000|2021-06-29 11:59:10|1696||1696||1696||1696||200
1624967960000|2021-06-29 11:59:20|1695.8|1695.8|1696.6|1696.4|1696.6|1696.4|1695.8|1695.8|369
1624967970000|2021-06-29 11:59:30|1696.8|1696.6|1696.4|1696|1696.8|1696.6|1696.2|1695.8|8690
1624967990000|2021-06-29 11:59:50|1696.6||1696.2||1696.6||1696.2||0
1624968000000|2021-06-29 12:00:00|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|800
1624968010000|2021-06-29 12:00:10|1696.2||1696.4||1696.4||1696.2||1480
1624968020000|2021-06-29 12:00:20|1696.2||1696.2||1696.2||1696.2||0
1624968040000|2021-06-29 12:00:40|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|1297
1624968050000|2021-06-29 12:00:50|1696.2|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|1013
1624968060000|2021-06-29 12:01:00|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|1051
1624968070000|2021-06-29 12:01:10|1696.6|1696.2|1696.2|1696|1696.6|1696.2|1696.2|1696|1060
1624968080000|2021-06-29 12:01:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|304
1624968120000|2021-06-29 12:02:00|1696.6|1696.4|1696.8|1696.6|1697|1696.8|1696.6|1696.4|1233
1624968130000|2021-06-29 12:02:10||1696.4||1696.4||1696.4||1696.4|0
1624968140000|2021-06-29 12:02:20|1697|1696.6|1697.4|1697.2|1697.4|1697.2|1697|1696.6|2319
1624968150000|2021-06-29 12:02:30|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|516
1624968160000|2021-06-29 12:02:40|1697.6|1697.4|1697.2|1697|1697.8|1697.6|1697.2|1697|3060
1624968170000|2021-06-29 12:02:50|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|112
1624968180000|2021-06-29 12:03:00|1697.4|1697.2|1698|1697.8|1698|1697.8|1697.2|1697.2|375
1624968190000|2021-06-29 12:03:10|1698.2|1698|1698|1697.8|1698.4|1698|1698|1697.8|10063
1624968200000|2021-06-29 12:03:20|1698.2|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1698|0
1624968210000|2021-06-29 12:03:30|1698.6|1698.4|1698.2|1698|1698.8|1698.6|1698.2|1698|1900
1624968220000|2021-06-29 12:03:40|1698.4||1698.2||1698.4||1698.2||0
1624968240000|2021-06-29 12:04:00|1698|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|799
1624968250000|2021-06-29 12:04:10|1698|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.8|537
1624968260000|2021-06-29 12:04:20|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|232
1624968270000|2021-06-29 12:04:30|1698.8||1698.8||1698.8||1698.8||0
1624968280000|2021-06-29 12:04:40|1698.6|1698|1698.4|1698|1698.6|1698|1698.4|1698|0
1624968290000|2021-06-29 12:04:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698|0
1624968300000|2021-06-29 12:05:00|1698.4|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|0
1624968310000|2021-06-29 12:05:10|1698.6|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|319
1624968320000|2021-06-29 12:05:20|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|190
1624968330000|2021-06-29 12:05:30|1698.6|1698.4|1698.4|1698.2|1698.8|1698.4|1698.4|1698.2|343
1624968340000|2021-06-29 12:05:40|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|207
1624968350000|2021-06-29 12:05:50|1698.8|1698.4|1698.4|1698.2|1698.8|1698.4|1698.2|1698|1159
1624968360000|2021-06-29 12:06:00|1698.6|1698.4|1698.4|1698.2|1698.8|1698.6|1698.4|1698|12727
1624968370000|2021-06-29 12:06:10|1698.6|1698.6|1699|1698.8|1699|1698.8|1698.6|1698.6|3
1624968380000|2021-06-29 12:06:20|1698.8|1698.6|1698.8|1698.6|1699.4|1699|1698.8|1698.6|6209
1624968390000|2021-06-29 12:06:30|1699|1698.8|1699|1698.8|1699.2|1699|1698.8|1698.4|6485
1624968410000|2021-06-29 12:06:50|1699.2|1699|1699.2|1699|1699.6|1699.2|1699.2|1699|539
1624968420000|2021-06-29 12:07:00|1699.4|1699.2|1699.6|1699.4|1700.2|1700|1699.2|1699.2|9501
1624968430000|2021-06-29 12:07:10|1699.8|1699.6|1700|1699.8|1700.2|1699.8|1699.6|1699.4|8660
1624968440000|2021-06-29 12:07:20|1700.2|1699.6|1700|1699.4|1700.2|1699.6|1700|1699.4|0
1624968450000|2021-06-29 12:07:30|1700.2|1699.6|1700|1699.6|1700.4|1700|1699.8|1699.6|4614
1624968460000|2021-06-29 12:07:40|1699.8|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|554
1624968470000|2021-06-29 12:07:50|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|575
1624968480000|2021-06-29 12:08:00||1699.6||1699.4||1699.6||1699.4|0
1624968490000|2021-06-29 12:08:10|1699.6|1699.6|1699.6|1699.4|1699.6|1699.6|1699.4|1699.2|571
1624968500000|2021-06-29 12:08:20|1699.8|1699.6|1700|1699.8|1700.2|1699.8|1699.8|1699.6|1586
1624968520000|2021-06-29 12:08:40|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|1488
1624968530000|2021-06-29 12:08:50|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|3396
1624968540000|2021-06-29 12:09:00|1700.2|1699.6|1700|1699.8|1700.2|1700|1699.8|1699.6|5557
1624968550000|2021-06-29 12:09:10|1700.4|1700|1702.4|1701.8|1703.2|1702.8|1700|1699.8|51090
1624968560000|2021-06-29 12:09:20|1702.2|1701.6|1702.2|1701.6|1702.2|1701.8|1701.4|1701|4069
1624968570000|2021-06-29 12:09:30|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.4|1879
1624968580000|2021-06-29 12:09:40|1702|1701.8|1702.6|1702.2|1703.2|1702.8|1702|1701.8|7250
1624968590000|2021-06-29 12:09:50|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1701.8|0
1624968600000|2021-06-29 12:10:00|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.8|469
1624968610000|2021-06-29 12:10:10|1702.4|1702|1702.2|1701.8|1702.6|1702.4|1702.2|1701.8|1856
1624968620000|2021-06-29 12:10:20|1702.4|1702|1702.6|1702|1702.6|1702.2|1702.4|1702|0
1624968640000|2021-06-29 12:10:40|1702.8|1702.2|1703.4|1703.2|1703.6|1703.2|1702.6|1702.2|4847
1624968650000|2021-06-29 12:10:50|1703.6|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|206
1624968660000|2021-06-29 12:11:00|1703.4|1703.4|1703.2|1703|1703.4|1703.4|1703.2|1702.8|360
1624968670000|2021-06-29 12:11:10|1703.4|1702.8|1703.8|1703.6|1703.8|1703.6|1703.4|1702.8|266
1624968680000|2021-06-29 12:11:20|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.6|442
1624968690000|2021-06-29 12:11:30|1704|1703.6|1704|1703.6|1704|1703.8|1703.6|1703.4|1842
1624968700000|2021-06-29 12:11:40|1703.8|1703.4|1704.4|1704|1704.6|1704.2|1703.6|1703.4|2581
1624968710000|2021-06-29 12:11:50|1704.2|1704.2|1703.8|1703.4|1704.4|1704.2|1703.8|1703.4|2959
1624968720000|2021-06-29 12:12:00|1703.6|1703.6|1703.4|1703|1703.6|1703.6|1703.4|1703|3131
1624968730000|2021-06-29 12:12:10|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703.2|1702.8|400
1624968740000|2021-06-29 12:12:20|1703.4|1703|1703.6|1703.4|1703.8|1703.6|1703.4|1703|2707
1624968750000|2021-06-29 12:12:30|1703.8|1703.2|1704.8|1704.4|1705|1704.4|1703.6|1703.2|7539
1624968760000|2021-06-29 12:12:40|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.4|708
1624968770000|2021-06-29 12:12:50||1704.4||1704.4||1704.4||1704.4|229
1624968780000|2021-06-29 12:13:00||1704.6||1704.6||1704.6||1704.4|206
1624968790000|2021-06-29 12:13:10|1705|1704.8|1705|1704.6|1705.4|1705|1705|1704.6|2674
1624968800000|2021-06-29 12:13:20|1705.2|1704.8|1705|1704.8|1705.2|1704.8|1705|1704.8|250
1624968810000|2021-06-29 12:13:30|1705.2|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|1487
1624968820000|2021-06-29 12:13:40|1705.2|1704.8|1705.6|1705.2|1705.8|1705.2|1705|1704.8|816
1624968830000|2021-06-29 12:13:50|1705.8||1705.6||1705.8||1705.6||0
1624968850000|2021-06-29 12:14:10|1705.4|1705|1705.4|1705.2|1705.8|1705.6|1705.2|1705|2716
1624968860000|2021-06-29 12:14:20|1705.6|1705|1705.4|1705|1705.6|1705|1705.4|1705|4495
1624968870000|2021-06-29 12:14:30|1705.6|1705.2|1705.2|1705|1705.6|1705.2|1705.2|1705|1810
1624968880000|2021-06-29 12:14:40|1705|1704.8|1705.8|1705.4|1705.8|1705.4|1704.8|1704.4|1553
1624968900000|2021-06-29 12:15:00|1706|1705.2|1705.8|1705.6|1706|1705.6|1705.8|1705.2|0
1624968910000|2021-06-29 12:15:10|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|569
1624968920000|2021-06-29 12:15:20|1706.2|1706|1706.4|1706.2|1706.8|1706.4|1706.2|1706|3957
1624968930000|2021-06-29 12:15:30|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|0
1624968940000|2021-06-29 12:15:40|1706.4|1706.4|1707|1706.6|1707|1706.6|1706.4|1706.2|4663
1624968950000|2021-06-29 12:15:50|1706.8|1706.8|1706.8|1706.6|1707|1706.8|1706.8|1706.6|0
1624968960000|2021-06-29 12:16:00|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|574
1624968970000|2021-06-29 12:16:10|1707.2|1707|1707.4|1707|1707.4|1707|1707|1706.8|4757
1624968980000|2021-06-29 12:16:20|1707.6|1707.2|1707|1706.8|1707.8|1707.4|1707|1706.8|11331
1624968990000|2021-06-29 12:16:30|1707.2|1707|1707.6|1707.2|1707.6|1707.2|1707|1707|1645
1624969000000|2021-06-29 12:16:40|1707.8|1707.4|1707.8|1707.4|1708|1707.8|1707.6|1707.4|2871
1624969010000|2021-06-29 12:16:50|1707.6|1707.2|1707.6|1707.4|1707.8|1707.4|1707.4|1707.2|2454
1624969020000|2021-06-29 12:17:00|1707.8|1707.2|1708|1707.6|1708|1707.8|1707.8|1707.2|704
1624969030000|2021-06-29 12:17:10|1707.8|1707.4|1707.8|1707.4|1708|1707.4|1707.8|1707.4|750
1624969040000|2021-06-29 12:17:20|1708|1707.6|1707.8|1707.6|1708|1707.6|1707.8|1707.4|2400
1624969050000|2021-06-29 12:17:30|1708|1707.8|1708.6|1708.2|1708.6|1708.2|1707.8|1707.8|9156
1624969060000|2021-06-29 12:17:40|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|0
1624969070000|2021-06-29 12:17:50|1708.8|1708.4|1709.2|1708.8|1709.4|1709|1708.8|1708.4|4228
1624969080000|2021-06-29 12:18:00|1709||1709||1709||1709||0
1624969090000|2021-06-29 12:18:10|1709.2|1709|1709.6|1709.2|1709.6|1709.2|1709.2|1709|0
1624969100000|2021-06-29 12:18:20|1709.4|1709|1709.4|1709|1710|1709.6|1709.2|1709|3179
1624969110000|2021-06-29 12:18:30|1709.2||1709.4||1709.4||1709.2||0
1624969120000|2021-06-29 12:18:40|1709.2|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|0
1624969130000|2021-06-29 12:18:50|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|912
1624969150000|2021-06-29 12:19:10|1709|1708.6|1709.2|1708.6|1709.2|1708.6|1708.6|1708.4|9000
1624969160000|2021-06-29 12:19:20|1709|1708.8|1708.8|1708.4|1709|1708.8|1708.6|1708.2|2956
1624969170000|2021-06-29 12:19:30|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|55
1624969180000|2021-06-29 12:19:40|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|1128
1624969190000|2021-06-29 12:19:50|1709|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|2000
1624969200000|2021-06-29 12:20:00||1708.8||1708.8||1708.8||1708.6|0
1624969210000|2021-06-29 12:20:10|1709.2|1708.6|1708.8|1708.6|1709.2|1708.6|1708.8|1708.6|0
1624969220000|2021-06-29 12:20:20|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|868
1624969230000|2021-06-29 12:20:30|1708.8|1708.4|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|210
1624969240000|2021-06-29 12:20:40|1708.8|1708.4|1709.2|1708.8|1709.4|1709|1708.8|1708.4|2900
1624969250000|2021-06-29 12:20:50|1709.4|1709|1709.4|1709|1709.6|1709.4|1709.2|1709|1121
1624969260000|2021-06-29 12:21:00|1709.6||1709.4||1709.6||1709.4||0
1624969270000|2021-06-29 12:21:10|1709.6||1709.4||1709.6||1709.4||0
1624969280000|2021-06-29 12:21:20|1709.6|1709.2|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|0
1624969290000|2021-06-29 12:21:30|1709.6|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|601
1624969300000|2021-06-29 12:21:40|1709.6|1709.2|1709.4|1708.8|1709.6|1709.2|1709|1708.8|1812
1624969310000|2021-06-29 12:21:50|1709.2|1709|1709|1708.4|1709.2|1709|1709|1708.4|400
1624969320000|2021-06-29 12:22:00|1709.2|1708.6|1709.4|1708.8|1709.4|1708.8|1709.2|1708.6|20
1624969330000|2021-06-29 12:22:10|1709.6|1709|1709.4|1709.2|1709.6|1709.2|1709.4|1708.8|528
1624969340000|2021-06-29 12:22:20|1709.6|1709.4|1710.2|1709.8|1710.4|1710|1709.6|1709.4|6315
1624969350000|2021-06-29 12:22:30|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|1299
1624969360000|2021-06-29 12:22:40|1709.6|1709.2|1709.8|1709.2|1709.8|1709.2|1709.4|1709|205
1624969370000|2021-06-29 12:22:50||1709.4||1709.2||1709.4||1709.2|0
1624969380000|2021-06-29 12:23:00|1709.6|1709|1709.4|1708.8|1709.6|1709|1709.4|1708.8|1390
1624969390000|2021-06-29 12:23:10|1709.2|1709|1708.6|1708|1709.2|1709|1708.6|1708|6312
1624969400000|2021-06-29 12:23:20|1708.4|1708.2|1708|1707.6|1708.4|1708.2|1708|1707.6|2010
1624969410000|2021-06-29 12:23:30|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|1543
1624969420000|2021-06-29 12:23:40|1707.4|1707|1707.2|1706.8|1707.4|1707|1707|1706.8|184
1624969430000|2021-06-29 12:23:50|1707.4|1707|1707.4|1707|1707.4|1707|1707.2|1707|430
1624969440000|2021-06-29 12:24:00||1707.2||1707.2||1707.2||1707.2|0
1624969450000|2021-06-29 12:24:10|1707.2|1707|1707.2|1706.8|1707.4|1707|1707.2|1706.8|822
1624969460000|2021-06-29 12:24:20|1707.4|1707|1707.4|1707|1707.6|1707.4|1707.2|1707|1709
1624969470000|2021-06-29 12:24:30|1707.2|1707.2|1708.4|1708|1708.4|1708.2|1707.2|1707.2|577
1624969480000|2021-06-29 12:24:40|1708.2|1708.2|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|1585
1624969490000|2021-06-29 12:24:50|1708|1708|1708.6|1708.2|1708.6|1708.2|1708|1707.8|16723
1624969510000|2021-06-29 12:25:10|1708.8|1708.4|1708.6|1708.2|1709|1708.8|1708.4|1708.2|4108
1624969520000|2021-06-29 12:25:20||1708.4||1708.2||1708.4||1708.2|614
1624969530000|2021-06-29 12:25:30||1708.4||1708.2||1708.4||1708.2|0
1624969540000|2021-06-29 12:25:40|1708.8|1708.4|1709.2|1708.8|1709.2|1709|1708.8|1708.2|867
1624969550000|2021-06-29 12:25:50|1709.4|1709|1709|1708.6|1709.6|1709.2|1708.8|1708.4|1262
1624969560000|2021-06-29 12:26:00|1709.2|1708.4|1708.8|1708.2|1709.2|1708.4|1708.8|1708.2|1082
1624969570000|2021-06-29 12:26:10|1708.6||1708.6||1708.6||1708.6||0
1624969580000|2021-06-29 12:26:20|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.4|110
1624969590000|2021-06-29 12:26:30|1709|1708.6|1709.2|1708.8|1709.4|1709.2|1709|1708.6|430
1624969600000|2021-06-29 12:26:40|1709||1709.2||1709.2||1709||0
1624969610000|2021-06-29 12:26:50|1709|1708.6|1708.8|1708.4|1709|1708.6|1708|1707.8|9270
1624969620000|2021-06-29 12:27:00|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|904
1624969630000|2021-06-29 12:27:10|1708.8|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|438
1624969640000|2021-06-29 12:27:20|1708.8|1708.4|1709|1708.2|1709|1708.6|1708.6|1708.2|0
1624969650000|2021-06-29 12:27:30|1708.8|1708.4|1708.6|1708|1708.8|1708.4|1708.6|1707.8|0
1624969660000|2021-06-29 12:27:40|1708.4||1708.4||1708.4||1708.2||0
1624969670000|2021-06-29 12:27:50|1708.6|1708.2|1708.6|1708.4|1708.8|1708.4|1708.6|1708.2|0
1624969680000|2021-06-29 12:28:00|1708.4|1708.2|1708.6|1708|1708.6|1708.2|1708.2|1707.8|521
1624969690000|2021-06-29 12:28:10|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|0
1624969700000|2021-06-29 12:28:20|1708.6|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.4|706
1624969710000|2021-06-29 12:28:30|1709.2|1708.8|1708.6|1708.4|1709.2|1708.8|1708.6|1708.4|615
1624969720000|2021-06-29 12:28:40|1708.4|1708.2|1708.6|1708|1708.6|1708.2|1708.2|1707.8|2135
1624969730000|2021-06-29 12:28:50|1708.4|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1624969740000|2021-06-29 12:29:00|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|200
1624969750000|2021-06-29 12:29:10|1709|1708.4|1708.8|1708.4|1709|1708.6|1708.4|1708|8836
1624969760000|2021-06-29 12:29:20|1708.6||1708.6||1708.6||1708.6||320
1624969770000|2021-06-29 12:29:30|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708|1769
1624969780000|2021-06-29 12:29:40|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.4|0
1624969790000|2021-06-29 12:29:50|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1709.2|1708.8|1301
1624969800000|2021-06-29 12:30:00|1709.2|1708.8|1708.6|1708|1709.2|1709|1708.6|1708|1023
1624969810000|2021-06-29 12:30:10|1708.4||1708.4||1708.4||1708.4||200
1624969820000|2021-06-29 12:30:20|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708.2|1707.6|0
1624969830000|2021-06-29 12:30:30||1707.8||1707.8||1707.8||1707.8|0
1624969840000|2021-06-29 12:30:40|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|210
1624969850000|2021-06-29 12:30:50|1708.4|1708|1708.4|1708|1708.8|1708.4|1708.4|1708|1142
1624969860000|2021-06-29 12:31:00|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|1049
1624969870000|2021-06-29 12:31:10|1708.6|1708.6|1709|1708.4|1709|1708.6|1708.6|1708.4|507
1624969880000|2021-06-29 12:31:20|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|205
1624969890000|2021-06-29 12:31:30||1708.2||1708.2||1708.2||1708.2|0
1624969910000|2021-06-29 12:31:50|1708.6|1708.4|1708.6|1708.4|1708.8|1708.6|1708.4|1708.4|587
1624969920000|2021-06-29 12:32:00|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|2542
1624969930000|2021-06-29 12:32:10|1708.6||1708.6||1708.6||1708.6||250
1624969940000|2021-06-29 12:32:20|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708|1707
1624969970000|2021-06-29 12:32:50||1708||1708||1708||1708|205
1624969980000|2021-06-29 12:33:00|1708.2||1708.2||1708.2||1708.2||0
1624969990000|2021-06-29 12:33:10|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.4|1708|0
1624970000000|2021-06-29 12:33:20|1708.6|1708.2|1708.4|1708|1708.6|1708.4|1708.4|1708|382
1624970010000|2021-06-29 12:33:30|1708.2||1708.4||1708.4||1708.2||820
1624970020000|2021-06-29 12:33:40|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|205
1624970030000|2021-06-29 12:33:50||1708.2||1708||1708.2||1708|0
1624970040000|2021-06-29 12:34:00|1708.2|1707.8|1707.8|1707.6|1708.2|1707.8|1707.8|1707.6|1564
1624970050000|2021-06-29 12:34:10||1707.4||1707.6||1707.6||1707.4|0
1624970060000|2021-06-29 12:34:20|1708||1708||1708||1708||376
1624970070000|2021-06-29 12:34:30|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1624970080000|2021-06-29 12:34:40|1707.8|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.4|305
1624970090000|2021-06-29 12:34:50|1708|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1624970100000|2021-06-29 12:35:00|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|0
1624970110000|2021-06-29 12:35:10|1708|1707.8|1708|1707.6|1708|1707.8|1708|1707.6|205
1624970120000|2021-06-29 12:35:20|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|275
1624970130000|2021-06-29 12:35:30|1708.2|1707.8|1708|1707.8|1708.8|1708.4|1708|1707.8|6009
1624970140000|2021-06-29 12:35:40|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|2814
1624970150000|2021-06-29 12:35:50||1707.4||1707.6||1707.6||1707.4|0
1624970160000|2021-06-29 12:36:00|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1000
1624970170000|2021-06-29 12:36:10|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1706.8|1706.4|4305
1624970180000|2021-06-29 12:36:20|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.6|1707|2733
1624970190000|2021-06-29 12:36:30|1708.2|1707.8|1708.2|1708|1708.4|1708.2|1708.2|1707.8|256
1624970200000|2021-06-29 12:36:40|1708.4|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|1528
1624970210000|2021-06-29 12:36:50|1709|1708.6|1709.4|1709.2|1709.6|1709.4|1708.8|1708.6|4681
1624970220000|2021-06-29 12:37:00|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|479
1624970230000|2021-06-29 12:37:10|1710|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.4|1310
1624970240000|2021-06-29 12:37:20|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709|2207
1624970250000|2021-06-29 12:37:30|1710|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.4|2598
1624970260000|2021-06-29 12:37:40|1709.8|1709.4|1710|1709.4|1710|1709.8|1709.6|1709.4|1600
1624970270000|2021-06-29 12:37:50|1709.8|1709.6|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|205
1624970280000|2021-06-29 12:38:00|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|0
1624970290000|2021-06-29 12:38:10|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.8|1709.2|0
1624970300000|2021-06-29 12:38:20|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|75
1624970310000|2021-06-29 12:38:30|1709.4|1709.4|1709.4|1709|1709.4|1709.4|1709.4|1709|303
1624970320000|2021-06-29 12:38:40|1709.6|1709.2|1710.2|1709.8|1710.2|1709.8|1709.6|1709.2|208
1624970330000|2021-06-29 12:38:50|1710.4|1710|1710.6|1710.2|1710.6|1710.4|1710.2|1710|852
1624970340000|2021-06-29 12:39:00|1710.8|1710.4|1710.6|1710.2|1710.8|1710.6|1710.4|1710.2|4131
1624970350000|2021-06-29 12:39:10|1710.4|1710|1710.6|1710|1710.6|1710.2|1710.4|1710|778
1624970360000|2021-06-29 12:39:20|1710.4|1709.8|1710.2|1709.6|1710.4|1709.8|1710.2|1709.6|50
1624970370000|2021-06-29 12:39:30|1710|1710|1710.4|1710|1710.4|1710|1710|1709.6|175
1624970380000|2021-06-29 12:39:40|1710.6||1710.6||1710.6||1710.6||0
1624970390000|2021-06-29 12:39:50|1710.4|1710.2|1710.4|1710|1710.6|1710.4|1710|1709.8|450
1624970400000|2021-06-29 12:40:00|1710.6|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|0
1624970410000|2021-06-29 12:40:10|1710.2|1710|1710.4|1710|1710.4|1710|1710.2|1710|205
1624970430000|2021-06-29 12:40:30|1710.6|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|0
1624970440000|2021-06-29 12:40:40|1710|1709.8|1710.6|1710|1710.6|1710.4|1709.8|1709.4|2261
1624970450000|2021-06-29 12:40:50|1710.8|1710.2|1710.8|1710.4|1710.8|1710.6|1710.8|1710.2|446
1624970460000|2021-06-29 12:41:00|1711|1710.6|1711|1710.6|1711|1710.8|1710.8|1710.4|1000
1624970470000|2021-06-29 12:41:10|1710.8|1710.4|1710.8|1710.4|1711|1710.8|1710.8|1710.4|242
1624970480000|2021-06-29 12:41:20|1710.6|1710.2|1710|1709.6|1710.6|1710.2|1710|1709.6|1021
1624970490000|2021-06-29 12:41:30|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|1602
1624970500000|2021-06-29 12:41:40|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709|132
1624970510000|2021-06-29 12:41:50|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.8|1709.2|370
1624970520000|2021-06-29 12:42:00|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.4|1709.2|434
1624970530000|2021-06-29 12:42:10|1710.4|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.8|2308
1624970540000|2021-06-29 12:42:20||1709.6||1709.8||1709.8||1709.6|0
1624970550000|2021-06-29 12:42:30|1710|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|1093
1624970560000|2021-06-29 12:42:40||1709.6||1709.6||1709.6||1709.6|0
1624970570000|2021-06-29 12:42:50|1710|1709.8|1709.8|1709.4|1710|1709.8|1709.8|1709.4|645
1624970580000|2021-06-29 12:43:00|1709.6|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709.2|410
1624970590000|2021-06-29 12:43:10|1709.6|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|1489
1624970600000|2021-06-29 12:43:20|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|323
1624970610000|2021-06-29 12:43:30|1710|1709.6|1709.2|1708.8|1710|1709.6|1709|1708.6|4060
1624970620000|2021-06-29 12:43:40|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.4|1709|209
1624970630000|2021-06-29 12:43:50|1709.2|1709|1709.2|1709|1709.4|1709|1709.2|1708.8|137
1624970640000|2021-06-29 12:44:00|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709|1708.8|368
1624970650000|2021-06-29 12:44:10|1709.2|1708.8|1709.2|1709|1709.2|1709|1709.2|1708.8|271
1624970660000|2021-06-29 12:44:20|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|251
1624970670000|2021-06-29 12:44:30|1709.2|1709|1709.2|1708.6|1709.2|1709|1709.2|1708.6|1036
1624970680000|2021-06-29 12:44:40||1708.8||1709||1709||1708.8|0
1624970690000|2021-06-29 12:44:50|1709.4|1709.2|1710|1709.8|1710.2|1710|1709.4|1709.2|1634
1624970700000|2021-06-29 12:45:00|1709.8|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.6|251
1624970710000|2021-06-29 12:45:10|1709.6|1709.4|1709.8|1709.4|1710|1709.4|1709.6|1709.2|1329
1624970720000|2021-06-29 12:45:20|1710|1709.6|1709.8|1709.4|1710.2|1710|1709.8|1709.4|6458
1624970730000|2021-06-29 12:45:30|1710|1709.6|1710|1709.8|1710.2|1709.8|1710|1709.4|444
1624970740000|2021-06-29 12:45:40|1710.2|1710|1710|1709.6|1710.2|1710|1709.8|1709.6|1315
1624970750000|2021-06-29 12:45:50|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|1108
1624970760000|2021-06-29 12:46:00|1709.4|1709|1709.4|1709|1709.4|1709|1709.2|1708.8|1304
1624970770000|2021-06-29 12:46:10||1709.2||1709.2||1709.2||1709.2|0
1624970790000|2021-06-29 12:46:30|1709.6|1709.4|1709.2|1709|1709.8|1709.4|1709.2|1709|3535
1624970800000|2021-06-29 12:46:40|1709.4|1708.8|1709.2|1709|1709.4|1709|1709|1708.8|1728
1624970810000|2021-06-29 12:46:50|1709.4|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.8|237
1624970820000|2021-06-29 12:47:00|1709|1708.6|1709.2|1709|1709.2|1709|1708.8|1708.6|3969
1624970830000|2021-06-29 12:47:10|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.6|1805
1624970840000|2021-06-29 12:47:20|1709.2||1709.2||1709.2||1709||192
1624970850000|2021-06-29 12:47:30|1709|1708.6|1709.6|1709.2|1709.6|1709.2|1709|1708.6|0
1624970860000|2021-06-29 12:47:40||1709.4||1709.4||1709.4||1709.4|0
1624970870000|2021-06-29 12:47:50|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|761
1624970880000|2021-06-29 12:48:00|1709.6|1709.6|1709.4|1709.2|1709.6|1709.6|1709.4|1709.2|1601
1624970900000|2021-06-29 12:48:20|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|709
1624970910000|2021-06-29 12:48:30|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709.2|426
1624970920000|2021-06-29 12:48:40|1709.4|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|8936
1624970930000|2021-06-29 12:48:50||1709.2||1709.2||1709.2||1709.2|0
1624970940000|2021-06-29 12:49:00|1709.6|1709|1709.6|1709.2|1709.6|1709.4|1709|1708.8|3975
1624970950000|2021-06-29 12:49:10|1709.4||1709.4||1709.4||1709.4||18
1624970960000|2021-06-29 12:49:20|1709.6|1709.4|1710.2|1710|1710.2|1710|1709.6|1709.4|2575
1624970970000|2021-06-29 12:49:30|1710.4|1710.2|1711|1710.6|1711|1710.6|1710.4|1710.2|941
1624970980000|2021-06-29 12:49:40||1710.8||1710.8||1710.8||1710.6|567
1624970990000|2021-06-29 12:49:50|1711.2|1711|1711|1710.6|1711.4|1711|1710.8|1710.6|13624
1624971000000|2021-06-29 12:50:00|1710.8|1710.4|1710.8|1710.6|1710.8|1710.6|1710.4|1710.2|1976
1624971010000|2021-06-29 12:50:10|1711|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|0
1624971020000|2021-06-29 12:50:20|1710.8|1710.4|1710.8|1710.6|1710.8|1710.6|1710.8|1710.4|0
1624971030000|2021-06-29 12:50:30|1711|1710.4|1711|1710.6|1711|1710.6|1711|1710.4|0
1624971040000|2021-06-29 12:50:40|1710.8||1710.8||1710.8||1710.8||0
1624971050000|2021-06-29 12:50:50|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|410
1624971060000|2021-06-29 12:51:00|1710.8||1710.8||1710.8||1710.8||0
1624971070000|2021-06-29 12:51:10|1711|1710.8|1710.4|1710.2|1711|1710.8|1710.4|1710.2|708
1624971080000|2021-06-29 12:51:20|1710.6|1710.4|1711.6|1711.2|1711.6|1711.2|1710.6|1710.4|3709
1624971090000|2021-06-29 12:51:30|1711.4|1711|1711|1710.6|1711.4|1711|1710.8|1710.6|4349
1624971100000|2021-06-29 12:51:40||1710.8||1710.6||1710.8||1710.6|0
1624971110000|2021-06-29 12:51:50|1711.2|1710.8|1711|1710.8|1711.4|1711.2|1711|1710.8|1117
1624971120000|2021-06-29 12:52:00|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.4|1710|151
1624971130000|2021-06-29 12:52:10|1710.4|1710.4|1710.4|1710|1710.4|1710.4|1710.4|1710|0
1624971140000|2021-06-29 12:52:20|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|708
1624971150000|2021-06-29 12:52:30|||||||||750
1624971160000|2021-06-29 12:52:40|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.4|1709.2|628
1624971170000|2021-06-29 12:52:50||1709.4||1709.4||1709.4||1709.4|0
1624971180000|2021-06-29 12:53:00|1710|1709.6|1710.6|1710.2|1710.6|1710.2|1710|1709.6|343
1624971190000|2021-06-29 12:53:10|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.2|0
1624971200000|2021-06-29 12:53:20|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|0
1624971210000|2021-06-29 12:53:30||1710.6||1710.8||1710.8||1710.6|0
1624971220000|2021-06-29 12:53:40|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.4|1531
1624971230000|2021-06-29 12:53:50|1710.6|1710.6|1710.4|1710|1710.6|1710.6|1710.4|1710|705
1624971240000|2021-06-29 12:54:00|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|2054
1624971250000|2021-06-29 12:54:10||1710.6||1710.6||1710.6||1710.6|133
1624971260000|2021-06-29 12:54:20||1710.4||1710.4||1710.4||1710.4|0
1624971280000|2021-06-29 12:54:40||1710.6||1710.6||1710.6||1710.6|0
1624971300000|2021-06-29 12:55:00|1711|1710.8|1711|1710.6|1711|1710.8|1711|1710.6|901
1624971310000|2021-06-29 12:55:10|1710.8||1711||1711||1710.8||0
1624971320000|2021-06-29 12:55:20|1710.8|1710.4|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|1092
1624971340000|2021-06-29 12:55:40|1710.8|1710.6|1710.8|1710.4|1711|1710.8|1710.8|1710.4|2365
1624971350000|2021-06-29 12:55:50|1711|1710.6|1711.6|1711.2|1711.6|1711.2|1711|1710.6|724
1624971360000|2021-06-29 12:56:00|1711.8|1711.4|1711.2|1711|1711.8|1711.4|1711.2|1711|1817
1624971370000|2021-06-29 12:56:10|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.2|1711|1514
1624971380000|2021-06-29 12:56:20|1711.8|1711.6|1711.6|1711.4|1712|1711.6|1711.6|1711.4|2928
1624971390000|2021-06-29 12:56:30|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|0
1624971400000|2021-06-29 12:56:40|1711.2|1711|1711.2|1710.8|1711.2|1711|1711|1710.8|293
1624971410000|2021-06-29 12:56:50|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1711|1710.6|0
1624971420000|2021-06-29 12:57:00|1711|1711|1711|1710.8|1711|1711|1711|1710.8|400
1624971430000|2021-06-29 12:57:10|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|684
1624971440000|2021-06-29 12:57:20|1710.8|1710.4|1711.4|1711.2|1711.4|1711.2|1710.8|1710.4|1267
1624971450000|2021-06-29 12:57:30|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1711|1075
1624971460000|2021-06-29 12:57:40|1711|1710.8|1711|1710.6|1711|1710.8|1711|1710.6|209
1624971470000|2021-06-29 12:57:50|1710.8|1710.4|1711|1710.6|1711|1710.8|1710.8|1710.4|535
1624971480000|2021-06-29 12:58:00|1711.2|1710.8|1711.4|1711|1711.4|1711.2|1711.2|1710.8|1608
1624971490000|2021-06-29 12:58:10|1711.2|1711.2|1711.4|1711|1711.4|1711.2|1711.2|1710.8|576
1624971500000|2021-06-29 12:58:20||1710.8||1710.8||1710.8||1710.8|0
1624971510000|2021-06-29 12:58:30||1711||1711||1711||1711|0
1624971520000|2021-06-29 12:58:40|1711.2|1710.8|1711.4|1711|1711.4|1711|1710.8|1710.4|1450
1624971540000|2021-06-29 12:59:00||1711.2||1711||1711.2||1711|189
1624971550000|2021-06-29 12:59:10|1711.2|1710.8|1711.4|1710.8|1711.4|1711.2|1711|1710.6|5492
1624971560000|2021-06-29 12:59:20||1711||1711||1711||1711|0
1624971580000|2021-06-29 12:59:40|1711.6|1711.2|1711.8|1711.4|1711.8|1711.6|1711.6|1711.2|720
1624971590000|2021-06-29 12:59:50|1711.6|1711.2|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|1356
1624971600000|2021-06-29 13:00:00|1711.2|1711|1711.6|1711|1711.6|1711.2|1711|1710.6|2240
1624971610000|2021-06-29 13:00:10|1711.8|1711.2|1711.8|1711.2|1711.8|1711.2|1711.8|1711.2|0
1624971620000|2021-06-29 13:00:20|1712|1711.4|1712|1711.6|1712|1711.8|1711.8|1711.4|850
1624971630000|2021-06-29 13:00:30|1711.8|1711.4|1712.6|1712.4|1712.8|1712.4|1711.6|1711.4|4683
1624971640000|2021-06-29 13:00:40|1712.8|1712.6|1712|1711.6|1712.8|1712.6|1712|1711.6|3531
1624971650000|2021-06-29 13:00:50|1712.2|1711.4|1711.6|1711.2|1712.2|1711.4|1711.6|1711.2|1
1624971660000|2021-06-29 13:01:00|1711.8|1711.4|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|587
1624971670000|2021-06-29 13:01:10|1712.4|1712|1712.4|1712|1712.4|1712|1712.4|1711.8|0
1624971680000|2021-06-29 13:01:20|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|0
1624971690000|2021-06-29 13:01:30|1712.4|1712.4|1712.2|1712|1712.4|1712.4|1712.2|1712|6007
1624971700000|2021-06-29 13:01:40|1712|1711.8|1712.2|1711.8|1712.2|1712|1712|1711.8|790
1624971710000|2021-06-29 13:01:50|1712.4|1712|1712.2|1711.8|1712.4|1712.2|1711.8|1711.6|12205
1624971720000|2021-06-29 13:02:00|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.6|133
1624971730000|2021-06-29 13:02:10|1712|1712|1712.2|1712|1712.2|1712|1712|1711.6|825
1624971740000|2021-06-29 13:02:20|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.8|441
1624971750000|2021-06-29 13:02:30|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1712|205
1624971760000|2021-06-29 13:02:40|1712|1711.8|1711.2|1711|1712|1712|1711|1710.8|9989
1624971770000|2021-06-29 13:02:50|1711.4|1710.8|1710.8|1710.4|1711.4|1710.8|1710.8|1710.4|881
1624971780000|2021-06-29 13:03:00|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710|725
1624971790000|2021-06-29 13:03:10|1710.8|1710.4|1711.2|1711|1711.4|1711.2|1710.8|1710.2|2262
1624971800000|2021-06-29 13:03:20|||||||||424
1624971810000|2021-06-29 13:03:30|1711|1710.8|1710.8|1710.4|1711|1710.8|1710.8|1710.4|557
1624971820000|2021-06-29 13:03:40|1711|1710.6|1711.2|1711|1711.2|1711|1711|1710.6|300
1624971830000|2021-06-29 13:03:50|1711|1710.8|1710.8|1710.4|1711|1710.8|1710.6|1710.4|779
1624971840000|2021-06-29 13:04:00|1711|1710.6|1711.2|1710.8|1711.4|1711.2|1710.8|1710.6|667
1624971850000|2021-06-29 13:04:10|1711|1711|1711.2|1711|1711.4|1711|1711|1710.8|9386
1624971860000|2021-06-29 13:04:20|1711.4|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.8|0
1624971870000|2021-06-29 13:04:30||1711.2||1711||1711.2||1711|0
1624971880000|2021-06-29 13:04:40|1711.2||1711.4||1711.4||1711.2||0
1624971890000|2021-06-29 13:04:50|1711.2|1711.2|1711.2|1710.8|1711.2|1711.2|1711|1710.8|2154
1624971900000|2021-06-29 13:05:00||1711||1710.8||1711||1710.8|0
1624971910000|2021-06-29 13:05:10|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.4|1710.2|2194
1624971920000|2021-06-29 13:05:20|1711|1710.6|1711.4|1711|1711.4|1711|1711|1710.6|4345
1624971930000|2021-06-29 13:05:30|1711.2|1710.8|1711.2|1711|1711.4|1711|1711|1710.8|1376
1624971940000|2021-06-29 13:05:40|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|690
1624971950000|2021-06-29 13:05:50|1711.4|1711.2|1711.4|1711.2|1711.6|1711.4|1711.4|1711|997
1624971960000|2021-06-29 13:06:00|1711.6|1711.4|1712.2|1711.6|1712.4|1712|1711.6|1711.4|1824
1624971980000|2021-06-29 13:06:20|1712|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.8|0
1624971990000|2021-06-29 13:06:30|1712|1711.6|1711.8|1711.4|1712|1711.8|1711.8|1711.4|1359
1624972000000|2021-06-29 13:06:40|1711.6|1711.6|1711.8|1711.4|1711.8|1711.6|1711.4|1711|4871
1624972010000|2021-06-29 13:06:50|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|245
1624972020000|2021-06-29 13:07:00|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1435
1624972030000|2021-06-29 13:07:10|1712||1712||1712||1712||200
1624972040000|2021-06-29 13:07:20|1711.8|1711.4|1711.8|1711.6|1712|1711.6|1711.4|1711|780
1624972050000|2021-06-29 13:07:30|1712||1712||1712||1712||0
1624972060000|2021-06-29 13:07:40|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|436
1624972070000|2021-06-29 13:07:50|1711.8|1711.4|1712|1711.6|1712|1711.8|1711.8|1711.4|314
1624972080000|2021-06-29 13:08:00|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|0
1624972090000|2021-06-29 13:08:10|1711.6|1711.4|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|425
1624972100000|2021-06-29 13:08:20||1711.6||1711.6||1711.6||1711.6|0
1624972110000|2021-06-29 13:08:30|1712|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.8|804
1624972120000|2021-06-29 13:08:40|1712|1711.6|1712|1711.6|1712.2|1712|1711.8|1711.6|625
1624972130000|2021-06-29 13:08:50|1711.8|1711.8|1711.6|1711.4|1711.8|1711.8|1711.6|1711.4|931
1624972140000|2021-06-29 13:09:00|1711.8|1711.6|1711.8|1711.4|1712|1711.6|1711.6|1711.4|0
1624972150000|2021-06-29 13:09:10|1711.6|1711.6|1711.4|1711.2|1711.6|1711.6|1711.4|1711.2|549
1624972160000|2021-06-29 13:09:20|1711.2|1711|1711.4|1711|1711.4|1711|1711.2|1711|307
1624972170000|2021-06-29 13:09:30|1711.2|1711.2|1711.4|1711|1711.4|1711.2|1711|1710.8|3063
1624972190000|2021-06-29 13:09:50|1711.6|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|0
1624972200000|2021-06-29 13:10:00|1711.6|1711|1711.2|1711|1711.6|1711.2|1711.2|1711|86
1624972210000|2021-06-29 13:10:10|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|451
1624972220000|2021-06-29 13:10:20|1711.4|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|506
1624972230000|2021-06-29 13:10:30|1711.6|1711.4|1712.2|1712|1712.2|1712|1711.6|1711.4|1322
1624972240000|2021-06-29 13:10:40|1712|1711.8|1712|1711.8|1712.2|1711.8|1712|1711.8|0
1624972250000|2021-06-29 13:10:50|1712.2|1712|1712.6|1712.2|1712.6|1712.4|1712.2|1712|2944
1624972260000|2021-06-29 13:11:00|1712.4|1712|1713|1712.6|1713|1712.8|1712.2|1712|2605
1624972270000|2021-06-29 13:11:10|1712.8||1712.8||1713||1712.8||0
1624972280000|2021-06-29 13:11:20|1712.6|1712.4|1712.6|1712.4|1712.8|1712.4|1712.4|1712.2|3504
1624972290000|2021-06-29 13:11:30|1712.8|1712.2|1712.8|1712.4|1712.8|1712.4|1712.8|1712.2|0
1624972300000|2021-06-29 13:11:40|1712.6|1712.2|1712.2|1711.6|1712.6|1712.2|1712|1711.6|205
1624972310000|2021-06-29 13:11:50|1712|1711.4|1711.8|1711.4|1712|1711.4|1711.8|1711.4|126
1624972320000|2021-06-29 13:12:00||1711.6||1711.6||1711.6||1711.4|0
1624972330000|2021-06-29 13:12:10|1712|1711.8|1712.2|1712|1712.2|1712|1712|1711.6|1809
1624972340000|2021-06-29 13:12:20|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|0
1624972350000|2021-06-29 13:12:30|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1320
1624972360000|2021-06-29 13:12:40|1712.4|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|3171
1624972370000|2021-06-29 13:12:50|1712.2|1712.2|1712.2|1712|1712.2|1712.2|1712.2|1712|2283
1624972380000|2021-06-29 13:13:00|1712.4|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|505
1624972390000|2021-06-29 13:13:10||1712.2||1712.2||1712.2||1712.2|643
1624972400000|2021-06-29 13:13:20|1712.2|1712|1712.6|1712.2|1712.6|1712.4|1712.2|1712|2371
1624972410000|2021-06-29 13:13:30|1712.4|1712.4|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|954
1624972430000|2021-06-29 13:13:50||1712.4||1712.4||1712.4||1712.4|46
1624972440000|2021-06-29 13:14:00|1712.8|1712.2|1712.4|1712.2|1712.8|1712.2|1712.2|1712|1898
1624972450000|2021-06-29 13:14:10|1712.2|1712|1712.2|1712|1712.2|1712.2|1712.2|1712|2508
1624972460000|2021-06-29 13:14:20|||||||||200
1624972470000|2021-06-29 13:14:30|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.2|1712|5
1624972480000|2021-06-29 13:14:40|1712.2|1712|1711.8|1711.6|1712.2|1712|1711.8|1711.6|3865
1624972490000|2021-06-29 13:14:50|1711.6|1711.4|1711.8|1711.2|1711.8|1711.4|1711.6|1711.2|480
1624972500000|2021-06-29 13:15:00|1711.2|1711.4|1711.8|1711.4|1711.8|1711.4|1711.2|1711|1500
1624972510000|2021-06-29 13:15:10|1712|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.6|0
1624972520000|2021-06-29 13:15:20|1712|1711.8|1711.8|1711.6|1712|1711.8|1711.8|1711.6|205
1624972530000|2021-06-29 13:15:30|1712|1711.8|1712.2|1712|1712.4|1712|1712|1711.8|1673
1624972540000|2021-06-29 13:15:40|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.6|1456
1624972550000|2021-06-29 13:15:50|1712.2||1712.2||1712.2||1712.2||0
1624972560000|2021-06-29 13:16:00|1712.4|1712|1712.6|1712|1712.6|1712|1712.2|1711.8|249
1624972570000|2021-06-29 13:16:10|1712.8|1712.2|1712.8|1712.6|1713|1712.6|1712.8|1712.2|1170
1624972580000|2021-06-29 13:16:20|1713||1713||1713||1712.8||536
1624972590000|2021-06-29 13:16:30|1713.2|1712.8|1713.4|1713.2|1713.6|1713.2|1713.2|1712.8|9187
1624972600000|2021-06-29 13:16:40|1713.2|1713|1713.2|1713|1713.4|1713|1713|1712.8|4221
1624972610000|2021-06-29 13:16:50|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.6|323
1624972620000|2021-06-29 13:17:00|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|427
1624972630000|2021-06-29 13:17:10|1712.8|1712.6|1713|1712.8|1713.2|1712.8|1712.8|1712.6|1881
1624972640000|2021-06-29 13:17:20|1712.8|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|887
1624972650000|2021-06-29 13:17:30|1712.8|1712.4|1712.8|1712.6|1713|1712.6|1712.8|1712.4|121
1624972660000|2021-06-29 13:17:40|1712.6|1712.4|1712.6|1712.2|1712.8|1712.4|1712.4|1712.2|244
1624972680000|2021-06-29 13:18:00|1712.4|1712|1712.6|1712.2|1712.6|1712.4|1712.2|1712|2024
1624972690000|2021-06-29 13:18:10||1712.4||1712.2||1712.4||1712.2|3000
1624972700000|2021-06-29 13:18:20|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|14
1624972710000|2021-06-29 13:18:30|1713|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|3427
1624972720000|2021-06-29 13:18:40|1712.8||1712.8||1712.8||1712.8||0
1624972740000|2021-06-29 13:19:00|1713|1712.8|1713.2|1712.8|1713.4|1713|1712.8|1712.6|3639
1624972750000|2021-06-29 13:19:10|1713.4|1713|1713.4|1713.2|1713.6|1713.2|1713.4|1713|56
1624972760000|2021-06-29 13:19:20|1713.6||1713.4||1713.6||1713.4||0
1624972770000|2021-06-29 13:19:30|1713.6|1713.4|1713.6|1713.4|1713.8|1713.4|1713.4|1713.2|1511
1624972790000|2021-06-29 13:19:50|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|1600
1624972800000|2021-06-29 13:20:00|1713.4|1713.4|1712.8|1712.4|1713.6|1713.4|1712.8|1712.4|3061
1624972810000|2021-06-29 13:20:10|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712|4307
1624972830000|2021-06-29 13:20:30|1712.8|1712.4|1712.8|1712.4|1713|1712.6|1712.8|1712.4|0
1624972840000|2021-06-29 13:20:40|1712.6||1712.6||1712.6||1712.6||0
1624972850000|2021-06-29 13:20:50|1712.4|1712.2|1712.6|1712.2|1712.6|1712.2|1712.4|1712.2|483
1624972860000|2021-06-29 13:21:00|1712.4|1712|1712.6|1712.2|1712.6|1712.2|1712.4|1712|0
1624972870000|2021-06-29 13:21:10|1712.4|1712|1712.4|1712|1712.6|1712|1712.2|1712|2082
1624972880000|2021-06-29 13:21:20|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|0
1624972890000|2021-06-29 13:21:30|1712.4|1712.4|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|1186
1624972900000|2021-06-29 13:21:40|1712.8|1712.4|1712.4|1712.2|1713|1712.6|1712.4|1712|1433
1624972910000|2021-06-29 13:21:50|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1712|189
1624972920000|2021-06-29 13:22:00|1712.4|1712.2|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|638
1624972930000|2021-06-29 13:22:10|1712.2|1711.8|1712|1711.6|1712.2|1712|1712|1711.4|4120
1624972950000|2021-06-29 13:22:30|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.8|597
1624972960000|2021-06-29 13:22:40|1712.2||1712.2||1712.4||1712.2||0
1624972970000|2021-06-29 13:22:50|1712.4|1712.2|1712.6|1712.4|1712.8|1712.4|1712.4|1712|1850
1624972980000|2021-06-29 13:23:00|1712.8|1712.6|1712.6|1712.4|1713|1712.6|1712.6|1712.4|785
1624972990000|2021-06-29 13:23:10|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712.2|1712|414
1624973000000|2021-06-29 13:23:20|1712.6||1712.6||1712.6||1712.6||0
1624973010000|2021-06-29 13:23:30|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|614
1624973020000|2021-06-29 13:23:40|1712.8|1712.4|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|253
1624973030000|2021-06-29 13:23:50||1712.4||1712.4||1712.4||1712.4|200
1624973040000|2021-06-29 13:24:00|1712.4|1712.2|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|2674
1624973050000|2021-06-29 13:24:10|1712.6|1712.4|1712.6|1712.4|1712.8|1712.4|1712.6|1712.2|5450
1624973070000|2021-06-29 13:24:30|1712.8|1712.6|1712.8|1712.6|1713|1712.6|1712.8|1712.6|1595
1624973090000|2021-06-29 13:24:50|1713|1712.8|1713.2|1712.8|1713.2|1712.8|1713|1712.8|207
1624973100000|2021-06-29 13:25:00|1713|1713|1712.2|1712|1713.2|1713|1712|1711.8|5340
1624973110000|2021-06-29 13:25:10|1712.4|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712|1223
1624973120000|2021-06-29 13:25:20|1712.4|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|193
1624973130000|2021-06-29 13:25:30|1712||1712||1712.2||1712||1
1624973140000|2021-06-29 13:25:40|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1234
1624973150000|2021-06-29 13:25:50|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.8|205
1624973160000|2021-06-29 13:26:00|1711.8|1711.6|1712.2|1711.8|1712.2|1712|1711.8|1711.6|3099
1624973170000|2021-06-29 13:26:10|1712|1711.6|1712|1711.8|1712.2|1711.8|1712|1711.6|0
1624973180000|2021-06-29 13:26:20|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.6|2411
1624973190000|2021-06-29 13:26:30|1712|1711.8|1712.4|1712|1712.4|1712.2|1712|1711.8|1192
1624973200000|2021-06-29 13:26:40|1712.2|1712.2|1712.8|1712.6|1713|1712.8|1712.2|1712|9598
1624973210000|2021-06-29 13:26:50|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.6|1712.4|200
1624973220000|2021-06-29 13:27:00|1713|1712.6|1712.8|1712.6|1713|1712.6|1712.8|1712.4|669
1624973230000|2021-06-29 13:27:10|1713|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.8|400
1624973240000|2021-06-29 13:27:20|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|1817
1624973260000|2021-06-29 13:27:40|1713|1712.8|1713|1712.8|1713.2|1713|1713|1712.8|1097
1624973270000|2021-06-29 13:27:50|1713.2|1713|1713|1712.8|1713.2|1713|1713|1712.8|330
1624973280000|2021-06-29 13:28:00|1712.8|1712.6|1712.8|1712.6|1713|1712.8|1712.8|1712.6|1940
1624973290000|2021-06-29 13:28:10|1713||1712.8||1713||1712.8||399
1624973300000|2021-06-29 13:28:20|1712.6|1712.4|1713|1712.8|1713|1712.8|1712.6|1712.4|1600
1624973310000|2021-06-29 13:28:30|1713.2|1713|1712.6|1712.2|1713.2|1713|1712.6|1712.2|10489
1624973320000|2021-06-29 13:28:40||1712.4||1712.4||1712.4||1712.4|0
1624973330000|2021-06-29 13:28:50|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|1712.8|1712.4|0
1624973340000|2021-06-29 13:29:00|1713|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.6|637
1624973350000|2021-06-29 13:29:10|1713|1712.8|1713|1712.8|1713.2|1713|1713|1712.8|1465
1624973360000|2021-06-29 13:29:20|1712.8|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|939
1624973370000|2021-06-29 13:29:30|1713.2|1712.8|1713.2|1713|1713.2|1713|1713.2|1712.8|455
1624973380000|2021-06-29 13:29:40|1713|1712.8|1712.6|1712.2|1713.2|1712.8|1712|1711.8|30461
1624973390000|2021-06-29 13:29:50|1712.4|1712|1712.4|1712|1712.4|1712|1712.2|1712|789
1624973400000|2021-06-29 13:30:00|1712.2|1712.2|1714.4|1714|1714.4|1714|1712.2|1712|23596
1624973410000|2021-06-29 13:30:10|1714.6|1714.2|1716.6|1716.4|1716.8|1716.4|1714.4|1714.2|49837
1624973420000|2021-06-29 13:30:20|1716.8|1716.2|1717|1716.6|1717|1716.8|1716.8|1716.2|8213
1624973430000|2021-06-29 13:30:30|1716.8|1716.4|1717.4|1717.2|1718|1717.8|1716.6|1716.2|43903
1624973440000|2021-06-29 13:30:40|1717.6|1717.4|1716.2|1716|1717.6|1717.4|1716.2|1716|8914
1624973450000|2021-06-29 13:30:50|1716|1715.8|1717|1716.6|1717.4|1717|1716|1715.8|9297
1624973460000|2021-06-29 13:31:00|1717.2|1716.8|1717|1716.6|1717.4|1717.2|1716.8|1716.4|2093
1624973470000|2021-06-29 13:31:10|1717.2|1716.8|1717.2|1717|1717.8|1717.4|1717|1716.6|5014
1624973480000|2021-06-29 13:31:20|1717.4|1716.8|1717.6|1717.2|1717.6|1717.4|1717.4|1716.8|700
1624973490000|2021-06-29 13:31:30|1717.8|1717.4|1718|1717.6|1718.8|1718.4|1717.8|1717.4|8627
1624973500000|2021-06-29 13:31:40|1717.8|1717.4|1719.6|1719.4|1719.8|1719.4|1717.4|1717.2|6475
1624973510000|2021-06-29 13:31:50|1719.8|1719|1719.4|1718.8|1719.8|1719.4|1718.8|1718.4|1155
1624973520000|2021-06-29 13:32:00|1719.6|1719|1720.8|1720.4|1721|1720.6|1719.6|1719|27529
1624973530000|2021-06-29 13:32:10|1720.6|1720.2|1719|1718.4|1720.6|1720.2|1718.8|1718.4|3155
1624973540000|2021-06-29 13:32:20|1718.8|1718.2|1717.4|1716.6|1718.8|1718.2|1717.4|1716.6|4613
1624973550000|2021-06-29 13:32:30|1717.2|1716.8|1716.8|1716.4|1717.2|1716.8|1716.4|1716|4809
1624973560000|2021-06-29 13:32:40|1717|1716.6|1715.2|1714.8|1717|1716.6|1715.2|1714.8|22702
1624973570000|2021-06-29 13:32:50|1715.4|1714.6|1716.6|1716.2|1716.6|1716.2|1715.2|1714.6|1260
1624973580000|2021-06-29 13:33:00|1716.4|1716|1719|1718.6|1719.2|1718.6|1716.4|1716|1398
1624973590000|2021-06-29 13:33:10|1719.2|1718.8|1718.2|1717.8|1719.4|1718.8|1717.6|1717|5976
1624973600000|2021-06-29 13:33:20|1718.4|1718.2|1718.6|1718|1718.6|1718.2|1717.8|1717.4|3840
1624973610000|2021-06-29 13:33:30|1718.4|1718.2|1718.6|1718.2|1718.8|1718.6|1718.2|1718.2|884
1624973620000|2021-06-29 13:33:40|1718.8|1718.4|1718.4|1718|1718.8|1718.6|1717.2|1717|4260
1624973630000|2021-06-29 13:33:50|1718.2|1717.8|1718|1717.4|1718.2|1717.8|1717.2|1717|1556
1624973640000|2021-06-29 13:34:00|1717.8|1717.2|1718|1717.4|1718.2|1717.8|1717.2|1717|4021
1624973650000|2021-06-29 13:34:10|1717.8|1717.2|1718|1717.4|1718|1717.6|1717.4|1717|4558
1624973660000|2021-06-29 13:34:20|1718.2|1717.6|1718.4|1718|1719|1718.8|1718.2|1717.6|11266
1624973670000|2021-06-29 13:34:30|1718.2|1717.8|1717|1716.6|1718.2|1717.8|1717|1716.4|1306
1624973680000|2021-06-29 13:34:40|1717.2|1716.8|1715.6|1715.2|1717.2|1716.8|1715.2|1714.6|8043
1624973690000|2021-06-29 13:34:50|1715.4|1715|1715|1714.8|1715.4|1715|1715|1714.6|1564
1624973700000|2021-06-29 13:35:00|1715.2|1715|1714.2|1713.8|1715.6|1715|1714.2|1713.6|8716
1624973710000|2021-06-29 13:35:10|1714.4|1714|1713.8|1713.4|1714.8|1714.4|1713.8|1713.4|1425
1624973720000|2021-06-29 13:35:20|1714|1713.6|1714.4|1713.8|1715|1714.8|1714|1713.6|4777
1624973730000|2021-06-29 13:35:30|1714.6|1714|1714.4|1714|1714.8|1714.2|1714|1713.8|1608
1624973740000|2021-06-29 13:35:40|1714.2|1713.8|1714.4|1713.8|1714.6|1714.2|1713.8|1713.6|3531
1624973750000|2021-06-29 13:35:50|1714.2|1713.6|1714.4|1713.8|1714.4|1714.2|1713.8|1713.6|3214
1624973760000|2021-06-29 13:36:00|1714.6|1714|1715|1714.2|1715.2|1714.8|1714.2|1714|7817
1624973770000|2021-06-29 13:36:10|1714.8|1714.4|1715.2|1714.8|1715.6|1715|1714.8|1714.4|1677
1624973780000|2021-06-29 13:36:20|1715|1714.6|1715|1714.6|1715.2|1714.8|1714.8|1714.6|1406
1624973790000|2021-06-29 13:36:30|1715.2|1714.8|1716|1715.4|1716|1715.4|1715|1714.6|775
1624973800000|2021-06-29 13:36:40|1715.8|1715.6|1716.8|1716.4|1717|1716.6|1715.8|1715.6|3911
1624973810000|2021-06-29 13:36:50|1717|1716.6|1717.4|1716.8|1717.4|1716.8|1716.2|1716|6337
1624973820000|2021-06-29 13:37:00|1717.2|1717|1719.4|1718.8|1719.6|1719|1717.2|1717|10785
1624973830000|2021-06-29 13:37:10|1719.6|1718.6|1718.8|1718.6|1719.6|1718.6|1718.4|1718|3148
1624973840000|2021-06-29 13:37:20|1719|1718.8|1718.4|1717.8|1719.4|1719.2|1718|1717.6|3273
1624973850000|2021-06-29 13:37:30|1718.6|1718|1719.8|1719.4|1719.8|1719.4|1718.6|1718|8118
1624973860000|2021-06-29 13:37:40|1719.6|1719.2|1718.8|1718.4|1719.8|1719.6|1718.8|1718.2|11719
1624973870000|2021-06-29 13:37:50|1718.6|1718.6|1717.6|1717.2|1718.6|1718.6|1717.6|1717|1709
1624973880000|2021-06-29 13:38:00|1717.4|1717.4|1716.8|1716.2|1717.6|1717.4|1716.8|1716.2|1528
1624973890000|2021-06-29 13:38:10|1716.6|1716.4|1714.4|1714|1716.6|1716.4|1714.2|1713.8|23500
1624973900000|2021-06-29 13:38:20|1714.2|1713.8|1712.8|1712.4|1714.4|1714|1712.8|1712.2|10796
1624973910000|2021-06-29 13:38:30|1713|1712.6|1713.2|1712.6|1713.2|1712.8|1712.8|1712.4|0
1624973920000|2021-06-29 13:38:40|1713.4|1712.8|1714.2|1713.8|1714.6|1714|1713.4|1712.8|2334
1624973930000|2021-06-29 13:38:50|1714|1714|1714.6|1714|1714.6|1714.4|1713.4|1713.2|6785
1624973940000|2021-06-29 13:39:00|1714.4|1714.2|1714.6|1714.2|1714.8|1714.2|1713.6|1713.2|4530
1624973950000|2021-06-29 13:39:10|1714.4|1714|1713.8|1713.4|1714.4|1714|1713.4|1712.8|2587
1624973960000|2021-06-29 13:39:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1712.8|2278
1624973970000|2021-06-29 13:39:30|1713.4|1713|1713|1712.6|1713.4|1713|1712.8|1712.6|2295
1624973980000|2021-06-29 13:39:40|1713.2|1712.8|1713.2|1713|1713.6|1713.2|1712.8|1712.6|9821
1624973990000|2021-06-29 13:39:50|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|143
1624974000000|2021-06-29 13:40:00|1713.6|1713.2|1713.4|1712.8|1714.2|1713.6|1713.2|1712.8|7210
1624974010000|2021-06-29 13:40:10|1713.2|1712.6|1713.6|1713.2|1713.6|1713.2|1712.8|1712.6|1507
1624974020000|2021-06-29 13:40:20|1713.8|1713.4|1714.4|1713.8|1714.4|1714|1713.8|1713.4|2814
1624974030000|2021-06-29 13:40:30|1714.2|1713.6|1714.2|1713.8|1714.8|1714.2|1713.8|1713.6|2826
1624974040000|2021-06-29 13:40:40|1714|1713.6|1714|1713.6|1714.2|1713.8|1713.8|1713.4|951
1624974050000|2021-06-29 13:40:50|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|439
1624974060000|2021-06-29 13:41:00|1714.4|1713.6|1713.8|1713.2|1714.4|1713.6|1713|1712.6|2451
1624974070000|2021-06-29 13:41:10|1714|1713.4|1714.2|1713.8|1714.4|1714|1713.8|1713.4|3236
1624974080000|2021-06-29 13:41:20|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.2|1713.8|2092
1624974090000|2021-06-29 13:41:30|1714.2|1713.8|1713.6|1713.2|1714.4|1714|1713.4|1713|3869
1624974100000|2021-06-29 13:41:40|1713.4|1713|1714|1713.6|1714|1713.8|1713.4|1713|3061
1624974110000|2021-06-29 13:41:50|1713.8|1713.4|1713.8|1713.4|1714|1713.6|1713.8|1713.4|1013
1624974120000|2021-06-29 13:42:00|1713.6|1713.6|1713|1712.6|1714|1713.6|1712.8|1712.6|2703
1624974130000|2021-06-29 13:42:10|1712.8|1712.4|1712|1711.2|1712.8|1712.4|1711.6|1711|4864
1624974140000|2021-06-29 13:42:20|1711.8|1711.4|1712|1711.6|1712.4|1712|1711.8|1711.4|5205
1624974150000|2021-06-29 13:42:30|1711.8|1711.8|1712.6|1712.2|1713|1712.4|1711.6|1711.2|1383
1624974160000|2021-06-29 13:42:40|1712.8|1712.4|1712.2|1711.6|1712.8|1712.4|1712.2|1711.6|972
1624974170000|2021-06-29 13:42:50|1712|1711.8|1712|1711.8|1712.6|1712.2|1711.8|1711.6|1362
1624974180000|2021-06-29 13:43:00|1711.8|1711.6|1711.8|1711.2|1712.2|1711.8|1711.6|1711.2|7885
1624974190000|2021-06-29 13:43:10|1711.6|1710.8|1710.2|1709.8|1711.6|1711|1710|1709.6|38482
1624974200000|2021-06-29 13:43:20|1710|1709.6|1709.4|1709|1710|1709.8|1709.2|1708.8|2909
1624974210000|2021-06-29 13:43:30|1709.2|1708.8|1708.8|1708.4|1709.4|1709|1708.6|1708|1764
1624974220000|2021-06-29 13:43:40|1709|1708.6|1708.4|1708|1709.4|1708.6|1708.2|1707.8|7330
1624974230000|2021-06-29 13:43:50|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708|0
1624974240000|2021-06-29 13:44:00|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708|1707.6|1072
1624974250000|2021-06-29 13:44:10|1708.6|1708|1709|1708.6|1709|1708.6|1708.4|1708|1085
1624974260000|2021-06-29 13:44:20|1708.8|1708.4|1709|1708.2|1709|1708.4|1708.8|1708.2|557
1624974270000|2021-06-29 13:44:30|1709.2|1708.4|1709|1708.8|1709.6|1709.2|1709|1708.4|1202
1624974280000|2021-06-29 13:44:40|1708.8|1708.6|1708.6|1708.2|1709|1708.6|1708.4|1708.2|1564
1624974290000|2021-06-29 13:44:50|1708.8|1708.4|1708.8|1708.6|1709|1708.8|1708.8|1708.4|607
1624974300000|2021-06-29 13:45:00|1709|1708.4|1709.4|1708.8|1709.6|1709|1708.8|1708.4|3084
1624974310000|2021-06-29 13:45:10|1709.2|1708.6|1709.6|1709.2|1709.6|1709.4|1708.8|1708.4|1541
1624974320000|2021-06-29 13:45:20|1709.4|1709.4|1707.8|1707.4|1709.4|1709.4|1707.4|1707|5121
1624974330000|2021-06-29 13:45:30|1708|1707.6|1709.6|1709|1709.8|1709.2|1708|1707.6|9406
1624974340000|2021-06-29 13:45:40|1709.8|1709.2|1710.2|1709.8|1710.4|1709.8|1709.8|1709.2|1467
1624974350000|2021-06-29 13:45:50|1710.4|1710|1710.4|1710|1710.4|1710|1710.2|1709.8|400
1624974360000|2021-06-29 13:46:00|1710.2|1709.8|1710|1709.6|1710.6|1710.2|1709.8|1709.6|1995
1624974370000|2021-06-29 13:46:10|1710.2|1709.8|1709.4|1709|1710.2|1709.8|1709.2|1708.8|1246
1624974380000|2021-06-29 13:46:20|1709.2|1708.8|1709.4|1709|1709.6|1709|1709|1708.6|286
1624974390000|2021-06-29 13:46:30|1709.2|1709.2|1708.8|1708.2|1709.8|1709.2|1708.8|1708.2|2875
1624974400000|2021-06-29 13:46:40|1709|1708.4|1708.8|1708.4|1709.2|1708.8|1708.8|1708.4|581
1624974410000|2021-06-29 13:46:50|1709|1708.6|1708|1707.8|1709.2|1708.6|1708|1707.6|11959
1624974420000|2021-06-29 13:47:00|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.6|2751
1624974430000|2021-06-29 13:47:10|1708.4|1708|1708.8|1708.6|1709|1708.8|1708.4|1708|4874
1624974440000|2021-06-29 13:47:20|1708.6|1708.4|1708.6|1708.2|1709|1708.4|1708.4|1708|1046
1624974450000|2021-06-29 13:47:30|1708.8|1708|1708.4|1708|1708.8|1708.2|1707.8|1707.4|1622
1624974460000|2021-06-29 13:47:40|1708.2|1708.2|1708.6|1708.2|1708.6|1708.2|1708.2|1708|230
1624974470000|2021-06-29 13:47:50|1708.4|1708.4|1708.6|1708.2|1708.8|1708.6|1708.4|1708.2|351
1624974480000|2021-06-29 13:48:00|1708.4|1708|1707|1706.4|1708.4|1708|1706.6|1706.4|5011
1624974490000|2021-06-29 13:48:10|1706.8|1706.2|1707|1706.4|1707.4|1707|1706.6|1706.2|3423
1624974500000|2021-06-29 13:48:20|1706.8|1706.6|1707.6|1706.8|1707.6|1707|1706.8|1706.6|2894
1624974510000|2021-06-29 13:48:30||1707||1707.2||1707.2||1707|1500
1624974520000|2021-06-29 13:48:40|1707.8|1707.4|1707.4|1707|1708|1707.6|1707.2|1707|4486
1624974530000|2021-06-29 13:48:50|1707.6|1707.2|1707.2|1706.8|1707.6|1707.2|1706.8|1706.2|845
1624974540000|2021-06-29 13:49:00|1707|1706.6|1706.6|1706.2|1707.2|1706.8|1706.4|1706|1781
1624974550000|2021-06-29 13:49:10|1706.8|1706|1706.8|1706.4|1706.8|1706.4|1706|1705.8|1691
1624974560000|2021-06-29 13:49:20|1706.6|1706.2|1705.6|1705.2|1706.6|1706.2|1705.6|1705|1848
1624974570000|2021-06-29 13:49:30|1705.8|1705.4|1706.2|1705.6|1706.2|1705.8|1705.8|1705.2|606
1624974580000|2021-06-29 13:49:40|1706|1705.8|1706.4|1705.8|1706.6|1706|1705.8|1705.4|1096
1624974590000|2021-06-29 13:49:50|1706.2|1705.6|1706|1705.6|1706.2|1705.6|1705.8|1705.6|0
1624974600000|2021-06-29 13:50:00|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1705.6|1705.2|1341
1624974610000|2021-06-29 13:50:10|1706|1706|1705.4|1705.2|1706|1706|1705.4|1705|2771
1624974620000|2021-06-29 13:50:20|1705.2|1705|1705.8|1705.2|1705.8|1705.4|1705.2|1705|303
1624974630000|2021-06-29 13:50:30|1706|1705.4|1706|1705.6|1706.2|1705.6|1706|1705.4|22
1624974640000|2021-06-29 13:50:40|1706.2|1705.8|1707|1706.8|1707.2|1706.8|1706|1705.8|5009
1624974650000|2021-06-29 13:50:50|1707.2|1707|1707.4|1707|1707.4|1707|1707|1706.8|893
1624974660000|2021-06-29 13:51:00|1707.6|1706.8|1708|1707.6|1708|1707.6|1707.6|1706.8|813
1624974670000|2021-06-29 13:51:10|1707.8|1707.4|1707.6|1707.2|1707.8|1707.6|1707|1706.8|4804
1624974680000|2021-06-29 13:51:20|1707.8|1707.4|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|188
1624974690000|2021-06-29 13:51:30|1707.4|1707.4|1707|1706.4|1707.6|1707.4|1706.8|1706.4|1015
1624974700000|2021-06-29 13:51:40|1706.8|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.6|610
1624974710000|2021-06-29 13:51:50|1706.8|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.2|651
1624974720000|2021-06-29 13:52:00|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1707|1706.6|305
1624974730000|2021-06-29 13:52:10|1707.4|1707|1707.8|1707.6|1708.2|1707.8|1707.4|1707|829
1624974740000|2021-06-29 13:52:20|1707.6|1707.4|1707|1706.6|1707.8|1707.6|1706.8|1706.6|2577
1624974750000|2021-06-29 13:52:30|1707.2|1706.8|1707|1706.8|1707.2|1707|1706.8|1706.4|453
1624974760000|2021-06-29 13:52:40|1707.2|1707|1706.2|1705.8|1707.2|1707|1706|1705.6|5267
1624974770000|2021-06-29 13:52:50|1706.4|1706|1705.6|1705.2|1706.4|1706|1705.6|1705.2|1144
1624974780000|2021-06-29 13:53:00|1705.8|1705|1705.6|1705.2|1705.8|1705.4|1705.2|1705|5688
1624974790000|2021-06-29 13:53:10|1705.4|1705|1705|1704.6|1705.4|1705|1704.8|1704.6|687
1624974800000|2021-06-29 13:53:20|1704.8|1704.4|1703|1702.8|1705|1704.8|1703|1702.6|7067
1624974810000|2021-06-29 13:53:30|1702.8|1702.6|1703.6|1703.2|1703.6|1703.2|1702.8|1702.4|1607
1624974820000|2021-06-29 13:53:40|1703.4|1703|1703|1702.6|1703.6|1703.4|1702.8|1702.4|4220
1624974830000|2021-06-29 13:53:50|1702.8|1702.4|1701.4|1701|1702.8|1702.4|1701.4|1701|18867
1624974840000|2021-06-29 13:54:00|1701.8|1701.2|1701.6|1701.2|1701.8|1701.4|1701|1700.6|5052
1624974850000|2021-06-29 13:54:10|1702|1701.4|1701.6|1701.2|1702|1701.6|1701.4|1701|6826
1624974860000|2021-06-29 13:54:20|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.6|1701.4|920
1624974870000|2021-06-29 13:54:30|1701.6|1701.6|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|440
1624974880000|2021-06-29 13:54:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|888
1624974890000|2021-06-29 13:54:50|1702|1701.6|1702.8|1702.4|1703|1702.6|1702|1701.6|1337
1624974900000|2021-06-29 13:55:00|1703|1702.6|1702.6|1702.2|1703.4|1703|1702.2|1702|7316
1624974910000|2021-06-29 13:55:10|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.6|1702.2|400
1624974920000|2021-06-29 13:55:20|1703.2|1702.8|1703.2|1702.8|1703.4|1703|1703|1702.8|1750
1624974930000|2021-06-29 13:55:30|1703|1703|1702.8|1702.6|1703|1703|1702.8|1702.6|2556
1624974940000|2021-06-29 13:55:40|1703|1702.4|1702.8|1702.6|1703|1702.6|1702.6|1702.4|599
1624974950000|2021-06-29 13:55:50|1703|1702.8|1703|1702.6|1703.4|1703|1703|1702.6|3567
1624974960000|2021-06-29 13:56:00|1703.2|1702.8|1703.6|1703.2|1703.6|1703.4|1703.2|1702.6|2610
1624974970000|2021-06-29 13:56:10|1703.4|1703|1702.8|1702.4|1703.4|1703|1702.6|1702.4|4466
1624974980000|2021-06-29 13:56:20|1703|1702.6|1702.8|1702.4|1703.2|1702.6|1702.6|1702.4|0
1624974990000|2021-06-29 13:56:30|1702.6|1702.2|1702.6|1702|1702.8|1702.4|1702.2|1702|973
1624975000000|2021-06-29 13:56:40|1702.4|1701.8|1703.2|1702.6|1703.4|1703|1702.2|1701.8|3142
1624975010000|2021-06-29 13:56:50|1703|1702.8|1703.2|1702.8|1703.2|1703|1702.8|1702.6|1709
1624975020000|2021-06-29 13:57:00|1703|1702.6|1702.2|1701.8|1703|1702.6|1701.4|1701|2049
1624975030000|2021-06-29 13:57:10|1702.4|1702|1702|1701.8|1702.4|1702|1701.8|1701.6|1081
1624975040000|2021-06-29 13:57:20|1702.4|1702|1703|1702.4|1703|1702.8|1702.2|1701.8|1196
1624975050000|2021-06-29 13:57:30|1703.2|1702.6|1703|1702.2|1703.4|1703|1702.6|1702.2|5917
1624975060000|2021-06-29 13:57:40|1702.8|1702|1702.6|1702.2|1702.8|1702.2|1702.2|1702|531
1624975070000|2021-06-29 13:57:50|1702.8|1702.4|1702.2|1702|1702.8|1702.4|1702.2|1702|976
1624975080000|2021-06-29 13:58:00|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.2|1702.2|606
1624975090000|2021-06-29 13:58:10|1703|1702.6|1703.2|1702.6|1703.4|1702.6|1703|1702.6|0
1624975100000|2021-06-29 13:58:20|1703.4|1702.8|1702.8|1702.6|1703.4|1703|1702.8|1702.6|6584
1624975110000|2021-06-29 13:58:30|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.6|1903
1624975120000|2021-06-29 13:58:40|1702.8|1702.8|1703.2|1702.8|1703.2|1702.8|1702.8|1702.6|872
1624975130000|2021-06-29 13:58:50|1703|1702.6|1702|1701.8|1703|1702.6|1702|1701.8|3667
1624975140000|2021-06-29 13:59:00|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702|1702|972
1624975150000|2021-06-29 13:59:10|1702.4|1702.4|1702.8|1702.4|1703|1702.6|1702.4|1702.4|3206
1624975160000|2021-06-29 13:59:20|1703|1702.6|1703|1702.4|1703|1702.6|1702.8|1702.4|0
1624975170000|2021-06-29 13:59:30|1702.8|1701.8|1702.4|1702|1703|1702|1702.4|1701.8|8209
1624975180000|2021-06-29 13:59:40|1702.6|1702.2|1702.8|1702.4|1703|1702.6|1702.6|1702.2|0
1624975190000|2021-06-29 13:59:50|1703|1702.6|1702.6|1702.2|1703.2|1702.6|1702.4|1702|880
1624975200000|2021-06-29 14:00:00|1702.8|1702.4|1703.2|1702.6|1703.6|1703|1702.6|1702.4|923
1624975210000|2021-06-29 14:00:10|1703|1702.4|1702.8|1702.2|1703.2|1702.6|1702.6|1702.2|1317
1624975220000|2021-06-29 14:00:20|1703|1702.4|1703|1702.8|1703|1702.8|1702.8|1702.4|323
1624975230000|2021-06-29 14:00:30|1703.2|1703|1704|1703.6|1704.2|1703.6|1703.2|1702.8|722
1624975240000|2021-06-29 14:00:40|1703.8|1703.4|1703|1702.4|1703.8|1703.4|1702.8|1702.4|2572
1624975250000|2021-06-29 14:00:50|1703.2|1702.6|1703|1702.4|1703.4|1703|1703|1702.4|0
1624975260000|2021-06-29 14:01:00|1703.2|1702.6|1701.2|1701|1703.2|1702.6|1701|1700.6|6123
1624975270000|2021-06-29 14:01:10|1701|1700.8|1700.2|1700|1701|1700.8|1700.2|1700|2173
1624975280000|2021-06-29 14:01:20|1700.4|1700.2|1700|1699.4|1700.6|1700.2|1699.8|1699.2|21711
1624975290000|2021-06-29 14:01:30|1700.2|1699.6|1700|1699.4|1700.4|1700|1700|1699.2|8738
1624975300000|2021-06-29 14:01:40|1699.8|1699.6|1699.2|1698.6|1700|1699.6|1698.8|1698.4|2798
1624975310000|2021-06-29 14:01:50|1699|1698.4|1699.2|1698.8|1699.4|1698.8|1698.6|1698.2|3848
1624975320000|2021-06-29 14:02:00|1699|1698.6|1699.6|1699|1699.6|1699.2|1698.8|1698.4|1949
1624975330000|2021-06-29 14:02:10|1699.8|1699.2|1700.4|1700|1700.4|1700.2|1699.8|1699.2|1475
1624975340000|2021-06-29 14:02:20|1700.2|1700.2|1700.4|1700|1700.6|1700.2|1700|1699.6|3524
1624975350000|2021-06-29 14:02:30|1700.2|1699.8|1700|1699.4|1700.2|1699.8|1699.8|1699.2|3420
1624975360000|2021-06-29 14:02:40|1699.8|1699.6|1700.4|1699.8|1700.4|1699.8|1699.8|1699.4|1138
1624975370000|2021-06-29 14:02:50|1700.6|1700|1700.4|1699.8|1700.8|1700.4|1699.8|1699.6|2242
1624975380000|2021-06-29 14:03:00|1700.2|1699.6|1700.8|1700.2|1700.8|1700.2|1699.8|1699.4|1154
1624975390000|2021-06-29 14:03:10|1700.6|1700|1700.6|1699.8|1700.6|1700|1700|1699.4|1788
1624975400000|2021-06-29 14:03:20|1700.4|1700|1700.4|1700|1700.4|1700.4|1700.4|1700|495
1624975410000|2021-06-29 14:03:30|1700.2|1700.2|1700.6|1700.2|1700.8|1700.2|1700.2|1699.8|1202
1624975420000|2021-06-29 14:03:40|1700.4|1700|1700.2|1699.8|1700.4|1700|1700|1699.6|1040
1624975430000|2021-06-29 14:03:50|1700.4|1700|1701|1700.6|1701|1700.6|1700.4|1700|0
1624975440000|2021-06-29 14:04:00|1701.2|1700.8|1701|1700.6|1701.6|1701.4|1700.8|1700.6|4860
1624975450000|2021-06-29 14:04:10|1701.2|1700.8|1701.2|1700.8|1701.8|1701.4|1701|1700.6|2896
1624975460000|2021-06-29 14:04:20|1701.4|1701|1702.2|1701.8|1702.2|1701.8|1701.4|1700.8|0
1624975470000|2021-06-29 14:04:30|1702.4|1702|1702|1701.8|1702.6|1702.4|1702|1701.6|5990
1624975480000|2021-06-29 14:04:40|1702.2|1702|1702.2|1701.8|1702.4|1702|1701.8|1701.6|1871
1624975490000|2021-06-29 14:04:50|1702|1701.6|1703|1702.6|1703|1702.6|1701.6|1701.4|4593
1624975500000|2021-06-29 14:05:00|1703.2|1702.8|1703.2|1702.8|1703.4|1703|1702.8|1702.6|1891
1624975510000|2021-06-29 14:05:10|1703.4|1703|1703.2|1702.6|1703.4|1703|1702.6|1702.4|6908
1624975520000|2021-06-29 14:05:20|1703|1702.8|1703.6|1703.4|1703.6|1703.4|1702.8|1702.6|7806
1624975530000|2021-06-29 14:05:30|1703.8|1703.6|1703.8|1703.6|1704|1703.6|1703.6|1703.4|6246
1624975540000|2021-06-29 14:05:40|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703|1702.8|2260
1624975550000|2021-06-29 14:05:50|1703.4|1703.4|1703|1702.6|1704|1703.6|1703|1702.6|14072
1624975560000|2021-06-29 14:06:00|1703.2|1702.8|1702.6|1702.2|1703.2|1702.8|1702.2|1701.8|1356
1624975570000|2021-06-29 14:06:10|1702.8|1702.4|1702.4|1701.8|1702.8|1702.4|1702.2|1701.8|521
1624975580000|2021-06-29 14:06:20|1702.6|1702|1702.6|1702.2|1702.8|1702.4|1702|1701.6|48340
1624975590000|2021-06-29 14:06:30|1702.4|1702|1701.6|1701.2|1702.4|1702|1701.6|1701.2|1604
1624975600000|2021-06-29 14:06:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|86
1624975610000|2021-06-29 14:06:50|1701.4|1701.2|1701|1700.6|1701.4|1701.2|1701|1700.6|1129
1624975620000|2021-06-29 14:07:00|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.4|1700|884
1624975630000|2021-06-29 14:07:10|1700.6|1700.2|1701|1700.8|1701.4|1701|1700.6|1700.2|618
1624975640000|2021-06-29 14:07:20|1701.2|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|295
1624975650000|2021-06-29 14:07:30|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|2820
1624975660000|2021-06-29 14:07:40|1701|1700.6|1700.8|1700.2|1701|1700.6|1700.2|1700|1363
1624975670000|2021-06-29 14:07:50|1700.6|1700.4|1701|1700.6|1701.2|1700.8|1700.6|1700.4|206
1624975680000|2021-06-29 14:08:00|1701.2|1700.8|1701|1700.6|1701.2|1701|1700.8|1700.4|247
1624975690000|2021-06-29 14:08:10|1700.6|1700.4|1700.6|1700|1700.8|1700.6|1700.2|1700|2192
1624975700000|2021-06-29 14:08:20|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.4|1700|989
1624975710000|2021-06-29 14:08:30|1700.6|1700.2|1700.8|1700.4|1701.2|1700.8|1700.4|1700.2|4195
1624975720000|2021-06-29 14:08:40|1700.6|1700.2|1700|1699.8|1700.6|1700.4|1700|1699.8|9574
1624975730000|2021-06-29 14:08:50|1700.2|1699.6|1699.4|1699|1700.2|1699.6|1699.2|1699|3075
1624975740000|2021-06-29 14:09:00|1699.2|1699.2|1699.6|1699.4|1699.8|1699.4|1699.2|1699.2|2766
1624975750000|2021-06-29 14:09:10|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|827
1624975760000|2021-06-29 14:09:20|1700|1699.6|1700|1699.6|1700.4|1699.8|1700|1699.6|206
1624975770000|2021-06-29 14:09:30|1700.2|1699.8|1700|1699.6|1700.2|1700|1699.8|1699.4|4218
1624975780000|2021-06-29 14:09:40|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|981
1624975790000|2021-06-29 14:09:50|1699.4|1699|1699|1698.6|1699.4|1699|1698.8|1698.4|5286
1624975800000|2021-06-29 14:10:00|1699.2|1698.8|1699.2|1699|1699.6|1699.4|1699.2|1698.8|1887
1624975810000|2021-06-29 14:10:10|1699|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.6|290
1624975820000|2021-06-29 14:10:20|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.4|1698.2|1303
1624975830000|2021-06-29 14:10:30|1698.6|1698.2|1698|1697.8|1698.6|1698.2|1698|1697.8|10084
1624975840000|2021-06-29 14:10:40||1697.6||1697.6||1697.8||1697.4|1039
1624975850000|2021-06-29 14:10:50|1698.2|1697.8|1697.8|1697.4|1698.8|1698.6|1697.8|1697.4|5859
1624975860000|2021-06-29 14:11:00|1697.6|1697.2|1698|1697.8|1698.2|1697.8|1697.4|1697|382
1624975870000|2021-06-29 14:11:10|1697.8|1697.6|1697|1696.6|1697.8|1697.6|1696.8|1696.6|4758
1624975880000|2021-06-29 14:11:20|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.6|350
1624975890000|2021-06-29 14:11:30|1697.4|1697|1697.8|1697.4|1697.8|1697.4|1697.4|1697|2011
1624975900000|2021-06-29 14:11:40|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|551
1624975910000|2021-06-29 14:11:50|1697.8|1697.6|1697.6|1697.2|1698|1697.6|1697.4|1697.2|1077
1624975920000|2021-06-29 14:12:00|1697.4|1697|1697.4|1697|1697.6|1697.2|1697.2|1696.8|374
1624975930000|2021-06-29 14:12:10|1697.6|1697.2|1698|1697.6|1698|1697.6|1697.6|1697.2|281
1624975940000|2021-06-29 14:12:20|1697.8|1697.4|1697.6|1697.4|1697.8|1697.4|1697.6|1697.4|0
1624975950000|2021-06-29 14:12:30|1697.8|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|1478
1624975960000|2021-06-29 14:12:40|1698|1697.6|1698|1697.6|1698.2|1698|1698|1697.6|4749
1624975970000|2021-06-29 14:12:50|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|230
1624975980000|2021-06-29 14:13:00|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|4057
1624975990000|2021-06-29 14:13:10|1697.6|1697.2|1697.2|1696.8|1697.6|1697.2|1697.2|1696.8|3152
1624976000000|2021-06-29 14:13:20|1697.4|1697|1697.2|1696.8|1698|1697.6|1697.2|1696.8|5101
1624976010000|2021-06-29 14:13:30|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.4|3753
1624976020000|2021-06-29 14:13:40|1696.6|1696|1696.8|1696.4|1697|1696.6|1696.4|1696|4420
1624976030000|2021-06-29 14:13:50|1697|1696.6|1697.6|1697|1697.6|1697|1697|1696.6|578
1624976040000|2021-06-29 14:14:00|1697.8|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|1865
1624976050000|2021-06-29 14:14:10|1698|1697.6|1698|1697.6|1698.2|1697.8|1698|1697.6|13
1624976060000|2021-06-29 14:14:20|1697.8|1697.4|1696.8|1696.4|1697.8|1697.4|1696.8|1696.2|2316
1624976070000|2021-06-29 14:14:30|1697|1696.6|1697|1696.6|1697.2|1696.8|1696.8|1696.4|352
1624976080000|2021-06-29 14:14:40|1696.8|1696.4|1697|1696.4|1697|1696.4|1696.8|1696.4|859
1624976090000|2021-06-29 14:14:50|1696.8|1696.6|1697.2|1697|1697.6|1697.2|1696.8|1696.6|2334
1624976100000|2021-06-29 14:15:00|1697|1696.8|1697.6|1697.2|1697.8|1697.2|1697|1696.8|1855
1624976110000|2021-06-29 14:15:10|1697.4|1697|1697.8|1697.4|1697.8|1697.4|1697.2|1696.8|2836
1624976120000|2021-06-29 14:15:20|1697.6|1697.2|1697.8|1697.6|1698|1697.6|1697.4|1697|1229
1624976130000|2021-06-29 14:15:30|1697.6|1697.2|1697.8|1697.4|1698|1697.6|1697.4|1697|7890
1624976140000|2021-06-29 14:15:40|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|1903
1624976150000|2021-06-29 14:15:50|1698|1697.2|1698.4|1697.8|1698.4|1698|1697.4|1697.2|784
1624976160000|2021-06-29 14:16:00|1698.6|1698|1698.4|1698.2|1698.8|1698.4|1698.2|1697.8|3843
1624976170000|2021-06-29 14:16:10|1698.6|1698.4|1698.2|1698|1698.8|1698.4|1698|1697.8|3979
1624976180000|2021-06-29 14:16:20|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698|1400
1624976190000|2021-06-29 14:16:30|1698.6|1698|1699|1698.4|1699|1698.4|1698.2|1697.8|11815
1624976200000|2021-06-29 14:16:40|1699.2|1698.6|1699|1698.6|1699.2|1698.8|1698.8|1698.6|4373
1624976210000|2021-06-29 14:16:50|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.6|2607
1624976220000|2021-06-29 14:17:00|1699.2|1698.8|1699.2|1699|1699.4|1699.2|1699|1698.8|909
1624976230000|2021-06-29 14:17:10|1699.4|1698.8|1698.8|1698.6|1699.4|1698.8|1698.6|1698.4|1879
1624976240000|2021-06-29 14:17:20|1699|1698.8|1698.4|1698|1699.2|1698.8|1698.2|1698|2691
1624976250000|2021-06-29 14:17:30|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1697.8|1697.6|4182
1624976260000|2021-06-29 14:17:40|1699|1698.6|1699.4|1699|1699.4|1699|1699|1698.6|0
1624976270000|2021-06-29 14:17:50|1699.6|1699.2|1699.6|1699.4|1700|1699.6|1699.4|1699.2|8443
1624976280000|2021-06-29 14:18:00|1699.4|1699|1699.4|1698.8|1699.8|1699.4|1699.2|1698.8|12120
1624976290000|2021-06-29 14:18:10|1699.2|1699|1699.6|1699.2|1699.8|1699.6|1699.2|1699|1651
1624976300000|2021-06-29 14:18:20|1699.4|1699.4|1700.2|1699.8|1700.4|1700|1699.4|1699.2|2425
1624976310000|2021-06-29 14:18:30|1700|1700|1700|1699.6|1700|1700|1699.8|1699.6|8138
1624976320000|2021-06-29 14:18:40|1699.8|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|357
1624976330000|2021-06-29 14:18:50|1700|1699.8|1699.8|1699.6|1700.2|1700|1699.8|1699.6|4510
1624976340000|2021-06-29 14:19:00|1700|1699.8|1700|1699.6|1700|1699.8|1699.6|1699.2|3818
1624976350000|2021-06-29 14:19:10|1700.2|1699.8|1700.4|1700|1701.2|1700.8|1700.2|1699.8|4572
1624976360000|2021-06-29 14:19:20|1700.6|1700.2|1700.4|1700|1700.8|1700.4|1700.2|1700|2021
1624976370000|2021-06-29 14:19:30|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|0
1624976380000|2021-06-29 14:19:40|1700.6|1700.2|1699.8|1699.4|1700.8|1700.4|1699.8|1699.4|7534
1624976390000|2021-06-29 14:19:50|1699.6|1699.2|1700.4|1700|1700.4|1700|1699.6|1699.2|334
1624976400000|2021-06-29 14:20:00|1700.6|1700.2|1700|1699.4|1700.8|1700.4|1700|1699.4|2540
1624976410000|2021-06-29 14:20:10|1699.8|1699.2|1700.4|1700|1700.4|1700|1699.4|1699.2|2237
1624976420000|2021-06-29 14:20:20|1700.6|1700.2|1700.4|1700.2|1700.6|1700.2|1700.4|1700|46
1624976430000|2021-06-29 14:20:30|1700.2|1700|1700.4|1700|1700.4|1700|1700|1699.8|6168
1624976440000|2021-06-29 14:20:40|1700.2|1699.8|1700.8|1700.6|1700.8|1700.6|1700.2|1699.8|4458
1624976450000|2021-06-29 14:20:50|1701|1700.8|1701|1700.6|1701.2|1701|1701|1700.4|2246
1624976460000|2021-06-29 14:21:00|1701.2|1700.8|1701.2|1700.8|1701.6|1701.2|1701|1700.6|5677
1624976470000|2021-06-29 14:21:10|1701|1700.6|1700.2|1700|1701|1700.6|1700.2|1699.8|15411
1624976480000|2021-06-29 14:21:20|1700.4||1700.2||1700.4||1700.2||0
1624976490000|2021-06-29 14:21:30|1700.4|1700.2|1700.6|1700|1700.6|1700.2|1700.4|1700|400
1624976500000|2021-06-29 14:21:40|1700.4|1699.8|1700.2|1700|1700.4|1700|1700|1699.6|3571
1624976510000|2021-06-29 14:21:50|1700.4|1700.2|1699.8|1699.6|1700.4|1700.2|1699.8|1699.6|1741
1624976520000|2021-06-29 14:22:00|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.6|4480
1624976530000|2021-06-29 14:22:10|1700.4|1700.2|1700.6|1700.4|1700.8|1700.4|1700.4|1700|1453
1624976540000|2021-06-29 14:22:20|1700.4|1700.2|1700|1699.6|1700.4|1700.2|1699.8|1699.6|5933
1624976550000|2021-06-29 14:22:30|1700.2|1699.8|1700|1699.8|1700.2|1699.8|1700|1699.6|469
1624976560000|2021-06-29 14:22:40|1700.2|1700|1700.2|1700|1700.8|1700.2|1700.2|1699.8|4336
1624976570000|2021-06-29 14:22:50|1700|1699.8|1700.6|1700.2|1700.6|1700.2|1700|1699.6|3708
1624976580000|2021-06-29 14:23:00|1700.4|1700|1700.8|1700.4|1700.8|1700.4|1700.2|1699.8|1746
1624976590000|2021-06-29 14:23:10|1701|1700.6|1701|1700.4|1701|1700.6|1700.6|1700.4|709
1624976600000|2021-06-29 14:23:20|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700|1678
1624976610000|2021-06-29 14:23:30|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700|328
1624976620000|2021-06-29 14:23:40|1700.6||1700.6||1700.8||1700.6||0
1624976630000|2021-06-29 14:23:50|1700.8|1700.4|1701.2|1700.8|1701.2|1700.8|1700.8|1700.4|529
1624976640000|2021-06-29 14:24:00|1701|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.4|998
1624976650000|2021-06-29 14:24:10|1701.2|1701|1701.4|1701|1701.6|1701.2|1701.2|1700.8|723
1624976660000|2021-06-29 14:24:20|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701|1700.8|4471
1624976670000|2021-06-29 14:24:30|||||||||900
1624976680000|2021-06-29 14:24:40|1701|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|871
1624976690000|2021-06-29 14:24:50|1701.2|1701|1701.4|1700.8|1701.4|1701|1701|1700.8|4389
1624976700000|2021-06-29 14:25:00|1701.6|1701|1701.8|1701.4|1701.8|1701.4|1701.4|1701|1900
1624976710000|2021-06-29 14:25:10|1702|1701.6|1702.4|1702.2|1702.4|1702.2|1701.8|1701.6|3600
1624976720000|2021-06-29 14:25:20||1702||1702.2||1702.2||1702|256
1624976730000|2021-06-29 14:25:30|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|892
1624976740000|2021-06-29 14:25:40|1702.6|1702|1702.8|1702.6|1702.8|1702.6|1702.6|1702|3517
1624976750000|2021-06-29 14:25:50|||||||||750
1624976760000|2021-06-29 14:26:00|1702.6|1702.4|1702.8|1702.4|1702.8|1702.6|1702.4|1702.2|3441
1624976770000|2021-06-29 14:26:10|1703|1702.6|1703|1702.8|1703|1702.8|1703|1702.4|2556
1624976780000|2021-06-29 14:26:20|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|734
1624976790000|2021-06-29 14:26:30|1703|1702.8|1703.2|1703|1703.2|1703|1702.8|1702.6|1041
1624976800000|2021-06-29 14:26:40|1703|1702.8|1703.6|1703.2|1703.6|1703.2|1703|1702.6|1171
1624976810000|2021-06-29 14:26:50|1703.4|1703|1703.8|1703.4|1703.8|1703.4|1703.4|1703|879
1624976820000|2021-06-29 14:27:00|1703.6|1703.6|1703.8|1703.4|1703.8|1703.6|1703.6|1703.4|1696
1624976830000|2021-06-29 14:27:10|1704|1703.6|1704|1703.8|1704.2|1704|1704|1703.6|30
1624976840000|2021-06-29 14:27:20|||||||||115
1624976850000|2021-06-29 14:27:30|1704.2||1704||1704.2||1704||206
1624976860000|2021-06-29 14:27:40|1704.2|1704|1704.4|1704|1704.4|1704|1704|1703.8|1062
1624976870000|2021-06-29 14:27:50|1704.2|1704.2|1704|1703.8|1704.4|1704.2|1704|1703.8|2953
1624976880000|2021-06-29 14:28:00|1704.2|1703.6|1702.8|1702.6|1704.2|1703.6|1702.8|1702.4|2282
1624976890000|2021-06-29 14:28:10|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.4|16
1624976900000|2021-06-29 14:28:20|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|206
1624976910000|2021-06-29 14:28:30|1703||1703||1703.2||1703||0
1624976920000|2021-06-29 14:28:40|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.4|1702.2|1856
1624976930000|2021-06-29 14:28:50|1703|1702.6|1702.8|1702.6|1703.2|1702.8|1702.8|1702.4|2246
1624976940000|2021-06-29 14:29:00|1703|1702.4|1703.8|1703.2|1703.8|1703.2|1703|1702.4|826
1624976950000|2021-06-29 14:29:10|1704|1703.4|1703.8|1703.4|1704.2|1703.8|1703.6|1703.4|1383
1624976960000|2021-06-29 14:29:20|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|1666
1624976970000|2021-06-29 14:29:30|1703.2|1703.2|1703.2|1703|1703.2|1703.2|1703.2|1703|0
1624976980000|2021-06-29 14:29:40|1703.4|1703.2|1703.4|1703|1703.8|1703.4|1703.2|1703|3101
1624976990000|2021-06-29 14:29:50|1703.2|1702.8|1702.6|1702.4|1703.2|1702.8|1702.4|1702.2|1301
1624977000000|2021-06-29 14:30:00|1702.8|1702.2|1703.2|1703|1703.2|1703|1702.6|1702.2|1420
1624977010000|2021-06-29 14:30:10|1703.4|1702.8|1703.2|1703|1703.6|1703.2|1703.2|1702.8|1072
1624977020000|2021-06-29 14:30:20||1702.8||1703||1703||1702.8|0
1624977030000|2021-06-29 14:30:30|1703|1702.8|1703.4|1703|1703.4|1703.2|1703|1702.8|899
1624977050000|2021-06-29 14:30:50|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.4|1703|949
1624977060000|2021-06-29 14:31:00|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.4|1703.2|2442
1624977070000|2021-06-29 14:31:10|1703.4|1703.4|1703.2|1702.8|1703.6|1703.4|1703.2|1702.8|1438
1624977080000|2021-06-29 14:31:20|1703|1702.6|1702.8|1702.6|1703.2|1702.8|1702.8|1702.6|3125
1624977090000|2021-06-29 14:31:30|1702.6|1702.4|1702.8|1702.4|1703|1702.4|1702.6|1702.4|402
1624977100000|2021-06-29 14:31:40|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|206
1624977110000|2021-06-29 14:31:50|1702.6|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|822
1624977120000|2021-06-29 14:32:00|1702.8|1702.4|1703|1702.6|1703.2|1702.8|1702.6|1702.4|6344
1624977130000|2021-06-29 14:32:10|1702.8|1702.4|1703|1702.8|1703|1702.8|1702.6|1702.2|296
1624977140000|2021-06-29 14:32:20|1702.8|1702.6|1702.2|1702|1702.8|1702.6|1702.2|1702|1790
1624977150000|2021-06-29 14:32:30|1702.4|1701.8|1702.4|1702|1702.4|1702|1702.4|1701.8|1165
1624977160000|2021-06-29 14:32:40|1702.2|1701.8|1702.4|1702|1702.4|1702|1701.8|1701.4|1446
1624977170000|2021-06-29 14:32:50|1702.6|1702.2|1703|1702.6|1703.2|1702.8|1702.4|1702.2|1882
1624977180000|2021-06-29 14:33:00|1702.8|1702.4|1702.2|1702|1702.8|1702.4|1702.2|1702|2953
1624977190000|2021-06-29 14:33:10|1702|1701.8|1702.2|1701.8|1702.4|1701.8|1701.8|1701.6|713
1624977200000|2021-06-29 14:33:20|1702|1701.6|1702.6|1702.4|1702.6|1702.4|1701.8|1701.4|1305
1624977210000|2021-06-29 14:33:30|1702.4|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|0
1624977220000|2021-06-29 14:33:40|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|464
1624977230000|2021-06-29 14:33:50|1702|1701.6|1701.6|1701|1702|1701.6|1701.4|1701|351
1624977240000|2021-06-29 14:34:00||1701.2||1701.2||1701.2||1701|0
1624977250000|2021-06-29 14:34:10|1701.8|1701.4|1701.2|1700.8|1701.8|1701.4|1701|1700.8|11484
1624977260000|2021-06-29 14:34:20|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701|1700.8|857
1624977270000|2021-06-29 14:34:30|1701.6|1701|1701.6|1701.2|1701.8|1701.4|1701.4|1701|537
1624977280000|2021-06-29 14:34:40|1701.4|1701|1701.2|1701|1701.4|1701|1701|1700.8|1759
1624977290000|2021-06-29 14:34:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|213
1624977300000|2021-06-29 14:35:00|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1700.8|1560
1624977310000|2021-06-29 14:35:10|1701.6|1701.2|1701.2|1700.8|1701.6|1701.2|1701|1700.8|1615
1624977320000|2021-06-29 14:35:20|1701.4|1701|1701.2|1700.8|1701.4|1701|1701|1700.8|592
1624977330000|2021-06-29 14:35:30|1701.4|1701|1701.4|1701|1701.4|1701|1701.2|1700.8|0
1624977340000|2021-06-29 14:35:40|1701.6|1700.8|1701.2|1701|1701.6|1701|1701|1700.8|1231
1624977350000|2021-06-29 14:35:50|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.6|1700.2|3676
1624977360000|2021-06-29 14:36:00|1700.6|1700.6|1700.4|1700.2|1700.6|1700.6|1700.2|1700|5102
1624977370000|2021-06-29 14:36:10|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|1335
1624977380000|2021-06-29 14:36:20|1700|1699.8|1699.6|1699.2|1700|1699.8|1699.2|1699|14229
1624977390000|2021-06-29 14:36:30||1699.4||1699.4||1699.4||1699.4|56
1624977400000|2021-06-29 14:36:40|1699.8|1699.6|1699.6|1699.4|1700|1699.6|1699.6|1699.4|1442
1624977410000|2021-06-29 14:36:50|1699.4|1699.2|1699.8|1699.4|1700|1699.6|1699.4|1699.2|3248
1624977420000|2021-06-29 14:37:00|1699.6|1699.2|1699.6|1699.4|1700|1699.6|1699.4|1699.2|4336
1624977430000|2021-06-29 14:37:10|1699.8|1699.2|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|897
1624977440000|2021-06-29 14:37:20|1699.4|1699.4|1699.4|1699|1699.4|1699.4|1699|1698.8|9963
1624977450000|2021-06-29 14:37:30|1699.2|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|427
1624977470000|2021-06-29 14:37:50|1699|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.6|5252
1624977480000|2021-06-29 14:38:00|1699.2|1699|1699.4|1699|1699.6|1699.2|1699.2|1699|1341
1624977490000|2021-06-29 14:38:10|1699.2|1698.8|1698.2|1698|1699.2|1698.8|1698.2|1698|3990
1624977500000|2021-06-29 14:38:20|1698|1697.8|1698.4|1698|1698.4|1698|1698|1697.6|3812
1624977510000|2021-06-29 14:38:30|1698.2|1698.2|1698.2|1698|1698.8|1698.2|1698.2|1698|2594
1624977520000|2021-06-29 14:38:40|1698|1697.8|1698.2|1697.8|1698.4|1698|1698|1697.8|4144
1624977530000|2021-06-29 14:38:50|1698|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.4|1193
1624977540000|2021-06-29 14:39:00|1697.8|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|607
1624977550000|2021-06-29 14:39:10|1698||1698||1698||1698||0
1624977560000|2021-06-29 14:39:20|1697.8|1697.4|1697.8|1697.6|1698.2|1698|1697.6|1697.4|8485
1624977570000|2021-06-29 14:39:30|1698|1697.4|1697.6|1697.4|1698.2|1697.8|1697.6|1697|23493
1624977580000|2021-06-29 14:39:40|1697.4|1697.2|1698.2|1697.8|1698.4|1698|1697.4|1697.2|9330
1624977600000|2021-06-29 14:40:00|1698|1698|1698.4|1698|1698.4|1698|1697.6|1697.2|19618
1624977610000|2021-06-29 14:40:10|1698.2|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1697.8|1497
1624977620000|2021-06-29 14:40:20|1698.4|1698.2|1699.2|1698.8|1699.2|1698.8|1698.2|1698|3687
1624977630000|2021-06-29 14:40:30|1699|1698.6|1699|1698.8|1699.2|1699|1698.8|1698.6|1033
1624977640000|2021-06-29 14:40:40|1698.8|1698.6|1698.6|1698.2|1699|1698.6|1698.4|1698|1956
1624977650000|2021-06-29 14:40:50|1698.8|1698|1698.2|1697.8|1698.8|1698.2|1698|1697.8|8037
1624977660000|2021-06-29 14:41:00|1698|1697.6|1698.2|1697.6|1698.2|1697.6|1697.8|1697.4|4392
1624977670000|2021-06-29 14:41:10|1698|1697.8|1697.8|1697.6|1698.2|1697.8|1697.8|1697.4|2176
1624977680000|2021-06-29 14:41:20|1698|1697|1697.6|1697.2|1698|1697.6|1697.4|1697|15990
1624977690000|2021-06-29 14:41:30|1697.4|1697|1697.4|1697.2|1697.8|1697.4|1697.2|1697|12754
1624977700000|2021-06-29 14:41:40|1697.6|1697.4|1697.6|1697.4|1697.8|1697.4|1697.4|1697.2|3528
1624977710000|2021-06-29 14:41:50|1697.4|1697.2|1697.6|1697.4|1697.8|1697.4|1697.4|1697.2|2569
1624977720000|2021-06-29 14:42:00|1697.8|1697.2|1697.8|1697.6|1698.4|1698|1697.6|1697.2|5692
1624977730000|2021-06-29 14:42:10|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|2840
1624977740000|2021-06-29 14:42:20|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|3053
1624977750000|2021-06-29 14:42:30|1698|1697.6|1698|1697.8|1698|1697.8|1698|1697.6|652
1624977760000|2021-06-29 14:42:40|1698.2|1697.6|1698.2|1697.8|1698.2|1698|1698.2|1697.6|999
1624977770000|2021-06-29 14:42:50|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|808
1624977780000|2021-06-29 14:43:00|1698.4|1698|1698.6|1698.2|1699|1698.6|1698.2|1697.8|3503
1624977790000|2021-06-29 14:43:10|1698.8||1698.6||1698.8||1698.6||0
1624977800000|2021-06-29 14:43:20|1698.8|1698.4|1698.8|1698.4|1699|1698.6|1698.8|1698.4|207
1624977810000|2021-06-29 14:43:30|1699|1698.6|1698.8|1698.4|1699|1698.8|1698.6|1698.2|3323
1624977830000|2021-06-29 14:43:50|||||||||603
1624977840000|2021-06-29 14:44:00|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698|1982
1624977850000|2021-06-29 14:44:10|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.4|1698|2234
1624977860000|2021-06-29 14:44:20|1698.6|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|2446
1624977870000|2021-06-29 14:44:30|1698.8|1698.2|1698.8|1698.4|1698.8|1698.6|1698.6|1698.2|425
1624977880000|2021-06-29 14:44:40|1699|1698.6|1699|1698.6|1699|1698.6|1699|1698.4|1091
1624977890000|2021-06-29 14:44:50|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.6|1380
1624977900000|2021-06-29 14:45:00|1699.4|1699|1700|1699.8|1700.2|1699.8|1699.4|1699|3871
1624977910000|2021-06-29 14:45:10|1699.8|1699.6|1700.2|1699.8|1700.4|1700|1699.8|1699.4|2723
1624977920000|2021-06-29 14:45:20||1700||1699.8||1700||1699.8|309
1624977930000|2021-06-29 14:45:30|1700|1699.6|1700.4|1700|1700.4|1700.2|1699.8|1699.6|3965
1624977940000|2021-06-29 14:45:40|1700.2|1699.8|1700|1699.8|1700.2|1700|1699.6|1699.4|3868
1624977950000|2021-06-29 14:45:50|1699.8|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.4|699
1624977960000|2021-06-29 14:46:00|1700|1699.2|1699.4|1699|1700|1699.4|1699.2|1699|3198
1624977970000|2021-06-29 14:46:10|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.2|1699|1190
1624977980000|2021-06-29 14:46:20|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|443
1624977990000|2021-06-29 14:46:30|1699.2|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|696
1624978000000|2021-06-29 14:46:40|1698.8|1698.4|1698.6|1698.2|1698.8|1698.6|1698.4|1698.2|1699
1624978010000|2021-06-29 14:46:50|1698.4|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1698|2435
1624978020000|2021-06-29 14:47:00|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|3327
1624978030000|2021-06-29 14:47:10|1699|1698.6|1699|1698.6|1699|1698.6|1699|1698.4|631
1624978040000|2021-06-29 14:47:20|1698.8||1698.8||1699||1698.8||0
1624978050000|2021-06-29 14:47:30|1699|1698.8|1698.6|1698.2|1699|1698.8|1698.6|1698.2|1541
1624978060000|2021-06-29 14:47:40|1698.4|1698|1698.4|1698|1698.6|1698.2|1698.2|1698|709
1624978070000|2021-06-29 14:47:50|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|210
1624978080000|2021-06-29 14:48:00|1699|1698.6|1699.2|1698.8|1699.4|1699|1699|1698.6|268
1624978090000|2021-06-29 14:48:10|1699|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|658
1624978100000|2021-06-29 14:48:20|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|0
1624978110000|2021-06-29 14:48:30|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1699|200
1624978120000|2021-06-29 14:48:40|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|2364
1624978130000|2021-06-29 14:48:50|1699.2||1699.2||1699.2||1699||0
1624978140000|2021-06-29 14:49:00|1699|1698.6|1698.8|1698.4|1699|1698.6|1698.6|1698.4|1365
1624978150000|2021-06-29 14:49:10|1699|1698.6|1699.8|1699.6|1700|1699.6|1699|1698.6|2201
1624978160000|2021-06-29 14:49:20|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699|262
1624978170000|2021-06-29 14:49:30|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|141
1624978180000|2021-06-29 14:49:40|1699.6|1699.2|1699.6|1699.4|1699.8|1699.4|1699.6|1699.2|206
1624978190000|2021-06-29 14:49:50|1699.8|1699.6|1699.8|1699.6|1700|1699.6|1699.6|1699.4|6592
1624978200000|2021-06-29 14:50:00|1699.6|1699.4|1699.2|1699|1699.8|1699.4|1699|1698.6|5564
1624978210000|2021-06-29 14:50:10|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1896
1624978220000|2021-06-29 14:50:20|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|429
1624978230000|2021-06-29 14:50:30|1699.2|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1882
1624978240000|2021-06-29 14:50:40|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.4|1699|2680
1624978250000|2021-06-29 14:50:50|1699.6|1699.2|1699.2|1699|1699.8|1699.6|1699.2|1699|2472
1624978260000|2021-06-29 14:51:00|1699.4|1698.8|1699.2|1699|1699.4|1699|1699|1698.6|3757
1624978270000|2021-06-29 14:51:10|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.2|1699.2|208
1624978280000|2021-06-29 14:51:20|1699.8|1699.6|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|464
1624978290000|2021-06-29 14:51:30|1699.4|1699.4|1699.8|1699.4|1699.8|1699.6|1699.4|1699.4|3155
1624978300000|2021-06-29 14:51:40|1700|1699.6|1700.2|1700|1700.4|1700|1699.8|1699.4|1038
1624978330000|2021-06-29 14:52:10|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|4457
1624978340000|2021-06-29 14:52:20|1700.4||1700.4||1700.4||1700.4||0
1624978350000|2021-06-29 14:52:30|1700.2||1700.2||1700.2||1700.2||0
1624978360000|2021-06-29 14:52:40|1700.4|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|1115
1624978370000|2021-06-29 14:52:50|1700.6||1700.4||1700.6||1700.4||0
1624978380000|2021-06-29 14:53:00|1700.2|1700|1700.2|1700|1700.4|1700|1700|1699.8|5329
1624978390000|2021-06-29 14:53:10|1700.4|1700.2|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|683
1624978400000|2021-06-29 14:53:20|1700.4|1700|1700.4|1700|1700.4|1700|1700.2|1700|1033
1624978410000|2021-06-29 14:53:30|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|1939
1624978420000|2021-06-29 14:53:40||1700.4||1700.2||1700.4||1700.2|761
1624978430000|2021-06-29 14:53:50|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|400
1624978440000|2021-06-29 14:54:00|1700.6|1700.4|1701|1700.8|1701|1700.8|1700.6|1700.4|30
1624978450000|2021-06-29 14:54:10|1701.2|1701|1701.2|1701|1701.4|1701|1701|1701|229
1624978460000|2021-06-29 14:54:20|1701|1700.8|1701|1700.8|1701.2|1700.8|1700.8|1700.6|3780
1624978470000|2021-06-29 14:54:30|1701.2|1701|1701.4|1701|1701.4|1701|1701|1701|2351
1624978480000|2021-06-29 14:54:40|1701.6|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|0
1624978490000|2021-06-29 14:54:50|1701.2|1701|1701.2|1701|1701.4|1701|1701.2|1701|2276
1624978500000|2021-06-29 14:55:00|1701|1700.8|1700.6|1700.2|1701.2|1701|1700.6|1700.2|8113
1624978510000|2021-06-29 14:55:10|1700.4|1700|1700.6|1700.2|1700.8|1700.4|1700.4|1700|941
1624978520000|2021-06-29 14:55:20|1700.8|1700|1700.4|1700|1700.8|1700|1700.2|1699.8|1331
1624978540000|2021-06-29 14:55:40|1700.6||1700.4||1700.6||1700.2||657
1624978550000|2021-06-29 14:55:50|1700.2|1699.6|1699.8|1699.6|1700.4|1699.8|1699.8|1699.6|3275
1624978560000|2021-06-29 14:56:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|945
1624978570000|2021-06-29 14:56:10|1700|1699.6|1699.6|1699.4|1700|1699.8|1699.6|1699.4|1327
1624978580000|2021-06-29 14:56:20|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|358
1624978590000|2021-06-29 14:56:30|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|2740
1624978600000|2021-06-29 14:56:40|1699.2||1699.2||1699.2||1699.2||455
1624978610000|2021-06-29 14:56:50|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.4|2094
1624978620000|2021-06-29 14:57:00|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1698.8|447
1624978630000|2021-06-29 14:57:10|1699.6|1699|1698.8|1698.2|1699.6|1699|1698.6|1698.2|4336
1624978640000|2021-06-29 14:57:20|1698.6|1698|1698.2|1697.8|1698.6|1698|1697.8|1697.6|2446
1624978650000|2021-06-29 14:57:30|1698.4|1698|1698.4|1698|1698.4|1698.2|1698.4|1697.8|1147
1624978660000|2021-06-29 14:57:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698|207
1624978680000|2021-06-29 14:58:00|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698.2|1698|541
1624978690000|2021-06-29 14:58:10|1698.4|1698|1698.4|1698|1698.4|1698|1698.2|1698|2027
1624978700000|2021-06-29 14:58:20|1698.2|1697.8|1698|1697.8|1698.2|1697.8|1698|1697.6|542
1624978710000|2021-06-29 14:58:30|1698.2|1698|1699|1698.6|1699|1698.6|1698.2|1698|1599
1624978720000|2021-06-29 14:58:40||1698.8||1698.6||1698.8||1698.4|544
1624978730000|2021-06-29 14:58:50|1699.2|1698.4|1699.2|1698.8|1699.2|1698.8|1699.2|1698.4|400
1624978740000|2021-06-29 14:59:00|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1699|518
1624978750000|2021-06-29 14:59:10|1699|1698.8|1699.2|1699|1699.4|1699|1699|1698.8|2243
1624978760000|2021-06-29 14:59:20|1699.4|1699.2|1699.4|1699|1699.6|1699.2|1699.2|1699|1470
1624978770000|2021-06-29 14:59:30|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.6|5020
1624978780000|2021-06-29 14:59:40|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.6|0
1624978800000|2021-06-29 15:00:00|1699.2|1699|1699.4|1699.2|1699.6|1699.2|1699|1698.8|2528
1624978810000|2021-06-29 15:00:10|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1182
1624978820000|2021-06-29 15:00:20|1699.6|1699.2|1700.4|1700|1700.4|1700|1699.6|1699.2|4867
1624978830000|2021-06-29 15:00:30|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1699.8|1699.6|824
1624978840000|2021-06-29 15:00:40|1700|1699.6|1699.6|1699.2|1700|1699.8|1699.4|1699|781
1624978850000|2021-06-29 15:00:50|1699.4|1699.4|1699|1698.8|1699.6|1699.4|1699|1698.8|3371
1624978860000|2021-06-29 15:01:00|1698.8|1698.6|1699.2|1698.8|1699.2|1699|1698.6|1698.4|17007
1624978870000|2021-06-29 15:01:10|1699|1698.6|1698.6|1698.4|1699|1698.8|1698.6|1698.4|3776
1624978880000|2021-06-29 15:01:20|1698.4|1698.2|1697.8|1697.4|1698.4|1698.2|1697.8|1697.4|9378
1624978890000|2021-06-29 15:01:30|1697.6|1697.6|1697.4|1697.2|1698|1697.8|1697.4|1697|22335
1624978900000|2021-06-29 15:01:40|1697.8|1697.4|1698|1697.8|1698.2|1697.8|1697.4|1697|15027
1624978910000|2021-06-29 15:01:50|1697.8|1697.4|1698.2|1697.8|1698.2|1698|1697.6|1697.4|6643
1624978920000|2021-06-29 15:02:00|1698|1697.6|1698|1697.4|1698.2|1698|1697.8|1697.4|5475
1624978930000|2021-06-29 15:02:10|1697.8|1697.6|1697.2|1696.8|1697.8|1697.6|1697|1696.8|8298
1624978940000|2021-06-29 15:02:20|1697|1697|1698.2|1698|1698.2|1698|1697|1696.8|3794
1624978950000|2021-06-29 15:02:30|1698.4|1698.2|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|2640
1624978960000|2021-06-29 15:02:40|1698.8|1698.2|1698.4|1698|1698.8|1698.2|1698.2|1698|2325
1624978970000|2021-06-29 15:02:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698|736
1624978980000|2021-06-29 15:03:00|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698|1697.8|1539
1624978990000|2021-06-29 15:03:10|1698.8|1698.6|1699.4|1699.2|1699.4|1699.2|1698.8|1698.6|3754
1624979000000|2021-06-29 15:03:20|1699.6|1699.4|1699.2|1699|1699.8|1699.4|1699|1698.8|8922
1624979010000|2021-06-29 15:03:30|1699.4|1698.8|1698.8|1698.6|1699.4|1698.8|1698.4|1698.2|2798
1624979020000|2021-06-29 15:03:40||1698.4||1698.4||1698.4||1698.4|0
1624979030000|2021-06-29 15:03:50|1698.6|1698.6|1698.6|1698.4|1698.6|1698.6|1698.6|1698.2|408
1624979040000|2021-06-29 15:04:00|1698.8|1698.6|1697.8|1697.6|1698.8|1698.6|1697.8|1697.6|3459
1624979050000|2021-06-29 15:04:10|1698|1697.8|1698.4|1698.2|1698.4|1698.2|1697.8|1697.6|2948
1624979070000|2021-06-29 15:04:30|1698.2|1698|1698|1697.6|1698.2|1698|1697.8|1697.4|3371
1624979080000|2021-06-29 15:04:40|1697.8|1697.4|1697|1696.6|1697.8|1697.4|1696.8|1696.6|3382
1624979090000|2021-06-29 15:04:50||1696.8||1696.8||1696.8||1696.8|0
1624979100000|2021-06-29 15:05:00|1696.8|1696.6|1696.8|1696.6|1697.2|1697|1696.8|1696.6|5491
1624979110000|2021-06-29 15:05:10|1697|1696.8|1697.2|1697|1697.2|1697|1696.8|1696.6|2510
1624979130000|2021-06-29 15:05:30|1697.4|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|4416
1624979140000|2021-06-29 15:05:40|1697.6|1697.4|1697.6|1697.2|1697.6|1697.4|1697.6|1697.2|1463
1624979150000|2021-06-29 15:05:50|1697.8|1697.4|1697.8|1697.4|1698|1697.6|1697.6|1697.4|1224
1624979160000|2021-06-29 15:06:00|1698|1697.6|1697.8|1697.4|1698|1697.6|1697.8|1697.4|1325
1624979170000|2021-06-29 15:06:10|1698|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|534
1624979180000|2021-06-29 15:06:20|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|623
1624979200000|2021-06-29 15:06:40|1698.2|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|1387
1624979210000|2021-06-29 15:06:50|1698.2||1698.2||1698.2||1698.2||0
1624979230000|2021-06-29 15:07:10|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|5679
1624979240000|2021-06-29 15:07:20|1698|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|546
1624979260000|2021-06-29 15:07:40|1698.2|1697.8|1698.2|1698|1698.2|1698|1698.2|1697.8|665
1624979270000|2021-06-29 15:07:50|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698|3724
1624979280000|2021-06-29 15:08:00|1698.2|1698|1698.2|1698|1698.4|1698|1697.8|1697.6|2672
1624979290000|2021-06-29 15:08:10|1698.4|1698.2|1698.4|1698.2|1698.6|1698.4|1698.2|1698|378
1624979300000|2021-06-29 15:08:20|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|0
1624979310000|2021-06-29 15:08:30|1698.8|1698.4|1698.8|1698.6|1699|1698.8|1698.6|1698.4|3018
1624979320000|2021-06-29 15:08:40|1699|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|228
1624979330000|2021-06-29 15:08:50||1699||1699||1699||1698.8|0
1624979340000|2021-06-29 15:09:00|1699|1698.8|1699|1698.8|1699.2|1699|1698.8|1698.4|4285
1624979350000|2021-06-29 15:09:10|1699.2|1699|1699|1698.8|1699.2|1699|1698.8|1698.6|4206
1624979360000|2021-06-29 15:09:20|1698.8|1698.6|1699.2|1698.8|1699.2|1699|1698.8|1698.6|1093
1624979370000|2021-06-29 15:09:30|1699|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|810
1624979390000|2021-06-29 15:09:50|1699.2|1699|1699.2|1699|1699.6|1699.4|1699.2|1698.8|2905
1624979400000|2021-06-29 15:10:00|1699|1698.8|1698.4|1698.2|1699|1698.8|1698.4|1698.2|239
1624979410000|2021-06-29 15:10:10|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|756
1624979420000|2021-06-29 15:10:20|1698.8|1698.4|1699.4|1699.2|1699.6|1699.2|1698.8|1698.4|3303
1624979430000|2021-06-29 15:10:30|1699.2|1699|1699|1698.8|1699.2|1699|1698.8|1698.6|2652
1624979440000|2021-06-29 15:10:40|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|342
1624979450000|2021-06-29 15:10:50|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|2273
1624979460000|2021-06-29 15:11:00|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698|1697.8|11758
1624979470000|2021-06-29 15:11:10|1698.2|1698.2|1698.4|1698.2|1698.6|1698.2|1698.2|1698|6377
1624979480000|2021-06-29 15:11:20|1698.2|1698|1698|1697.8|1698.4|1698.2|1698|1697.6|2033
1624979490000|2021-06-29 15:11:30|1698.2||1698.2||1698.2||1698||603
1624979500000|2021-06-29 15:11:40|1698|1697.6|1697.4|1697.2|1698|1697.8|1697.2|1697|3957
1624979510000|2021-06-29 15:11:50|1697.6|1697|1697.6|1697.2|1697.6|1697.4|1697.6|1697|3104
1624979520000|2021-06-29 15:12:00|1697.8|1697.4|1698|1697.6|1698|1697.6|1697.8|1697.4|1649
1624979530000|2021-06-29 15:12:10|1697.8||1697.8||1697.8||1697.8||0
1624979540000|2021-06-29 15:12:20|1698|1697.8|1698.2|1698|1698.2|1698|1697.8|1697.6|4767
1624979550000|2021-06-29 15:12:30|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|2485
1624979560000|2021-06-29 15:12:40|1698.2|1698|1697.8|1697.4|1698.4|1698|1697.6|1697.4|3346
1624979570000|2021-06-29 15:12:50|1697.6|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|1411
1624979580000|2021-06-29 15:13:00|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.6|2431
1624979590000|2021-06-29 15:13:10|1698.2|1698|1698.4|1698.2|1698.6|1698.4|1698.2|1698|5011
1624979600000|2021-06-29 15:13:20|1698.6|1698.4|1698.2|1698|1698.6|1698.4|1698|1697.8|6088
1624979610000|2021-06-29 15:13:30|1698.4|1697.8|1698.2|1697.8|1698.4|1697.8|1698|1697.8|1268
1624979620000|2021-06-29 15:13:40|1698|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.4|2308
1624979630000|2021-06-29 15:13:50|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1341
1624979640000|2021-06-29 15:14:00|1697.6|1697.4|1698|1697.6|1698|1697.8|1697.6|1697.4|1721
1624979650000|2021-06-29 15:14:10|1698.2|1697.8|1698|1697.8|1698.2|1698|1698|1697.8|1944
1624979660000|2021-06-29 15:14:20|1698.2|1697.6|1698.2|1697.8|1698.2|1698|1698.2|1697.6|1626
1624979670000|2021-06-29 15:14:30|1698|1698|1698|1697.6|1698.2|1698|1697.8|1697.6|1668
1624979680000|2021-06-29 15:14:40|1698.2|1697.8|1698.4|1698.2|1698.4|1698.2|1698.2|1697.8|2644
1624979690000|2021-06-29 15:14:50|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.4|400
1624979700000|2021-06-29 15:15:00|1698.8|1698.6|1698.2|1698|1698.8|1698.6|1698.2|1698|4952
1624979720000|2021-06-29 15:15:20|1698.4|1698.2|1699|1698.8|1699|1698.8|1698.4|1698.2|2726
1624979730000|2021-06-29 15:15:30|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.6|1808
1624979740000|2021-06-29 15:15:40|1699.2|1699|1699.2|1698.8|1699.4|1699.2|1699|1698.8|3191
1624979750000|2021-06-29 15:15:50|1699|1699|1699.4|1699|1699.4|1699|1699|1699|0
1624979760000|2021-06-29 15:16:00|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.2|1699|2922
1624979770000|2021-06-29 15:16:10|1699.6|1699.2|1700|1699.8|1700|1699.8|1699.6|1699|2372
1624979780000|2021-06-29 15:16:20|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|1066
1624979790000|2021-06-29 15:16:30|1700.2|1700|1700.4|1700.2|1700.6|1700.2|1700|1699.6|12639
1624979800000|2021-06-29 15:16:40|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|2360
1624979810000|2021-06-29 15:16:50|1700.4|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|152
1624979820000|2021-06-29 15:17:00|1700|1699.8|1700.2|1700|1700.4|1700|1700|1699.8|2512
1624979830000|2021-06-29 15:17:10|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|1961
1624979840000|2021-06-29 15:17:20|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|1974
1624979850000|2021-06-29 15:17:30|1700.4|1700|1700.2|1700|1700.6|1700|1700.2|1700|1343
1624979860000|2021-06-29 15:17:40|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|2977
1624979870000|2021-06-29 15:17:50|1700.2|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|208
1624979880000|2021-06-29 15:18:00|1700.4|1700.2|1700.8|1700.6|1701|1700.8|1700.4|1700|5620
1624979890000|2021-06-29 15:18:10|1701|1700.8|1701.2|1701|1701.4|1701.2|1701|1700.8|6017
1624979900000|2021-06-29 15:18:20|1701.4|1700.8|1701.8|1701.4|1701.8|1701.4|1701.2|1700.8|4790
1624979910000|2021-06-29 15:18:30|1701.6|1701.6|1701.6|1701.4|1702|1701.6|1701.6|1701.4|1471
1624979920000|2021-06-29 15:18:40|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|3100
1624979930000|2021-06-29 15:18:50|1701.8|1701.6|1702|1701.8|1702.2|1702|1701.8|1701.6|4964
1624979940000|2021-06-29 15:19:00|1702.2|1702.2|1702.2|1702|1702.4|1702.2|1702|1701.8|19889
1624979950000|2021-06-29 15:19:10|1702.4|1701.8|1702.2|1702|1702.4|1702|1702.2|1701.8|16957
1624979960000|2021-06-29 15:19:20|1702.4|1702.2|1702.6|1702.4|1702.8|1702.4|1702.4|1702.2|1851
1624979970000|2021-06-29 15:19:30|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|939
1624979980000|2021-06-29 15:19:40|1702.4|1702|1702.6|1702.4|1702.6|1702.4|1702.2|1702|6984
1624979990000|2021-06-29 15:19:50|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|4417
1624980000000|2021-06-29 15:20:00|1702.6|1702.2|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|1028
1624980010000|2021-06-29 15:20:10|1703|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|4136
1624980020000|2021-06-29 15:20:20|1702.8|1702.6|1703.4|1703|1703.4|1703|1702.8|1702.4|3306
1624980030000|2021-06-29 15:20:30|1703.2|1703.2|1703.6|1703.4|1703.6|1703.4|1703.2|1703|3383
1624980040000|2021-06-29 15:20:40|1703.4|1703.2|1703.2|1703|1703.6|1703.2|1703|1702.8|2187
1624980050000|2021-06-29 15:20:50|1703|1702.6|1702.6|1702.4|1703|1702.8|1702.6|1702.2|9124
1624980060000|2021-06-29 15:21:00|1702.4|1702.2|1702.2|1702|1702.4|1702.4|1702.2|1702|4824
1624980070000|2021-06-29 15:21:10|1702.4|1702.2|1702|1701.8|1702.4|1702.2|1702|1701.6|2356
1624980080000|2021-06-29 15:21:20|1701.8|1701.6|1701.6|1701.4|1701.8|1701.8|1701.6|1701.2|2391
1624980090000|2021-06-29 15:21:30|1701.8|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|2754
1624980100000|2021-06-29 15:21:40|1702|1701.8|1702|1701.8|1702.2|1702|1701.6|1701.4|6759
1624980110000|2021-06-29 15:21:50|1702.2|1702|1702|1701.8|1702.6|1702.4|1702|1701.6|16355
1624980120000|2021-06-29 15:22:00|1702.2|1702|1701.2|1701|1702.2|1702|1701.2|1700.8|10273
1624980130000|2021-06-29 15:22:10|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|2500
1624980140000|2021-06-29 15:22:20|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|3008
1624980150000|2021-06-29 15:22:30|1701.6|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|3428
1624980160000|2021-06-29 15:22:40|1701.8|1701.6|1701.8|1701.4|1702|1701.8|1701.6|1701.4|2830
1624980170000|2021-06-29 15:22:50|1701.6|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|3514
1624980180000|2021-06-29 15:23:00|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.4|1701.2|8039
1624980190000|2021-06-29 15:23:10|1701.8|1701.6|1702.2|1701.8|1702.2|1702|1701.6|1701.2|5019
1624980200000|2021-06-29 15:23:20|1702|1702|1702.4|1702|1702.6|1702|1701.8|1701.6|1871
1624980220000|2021-06-29 15:23:40|1702.6|1702.2|1702.2|1702|1702.6|1702.4|1702.2|1701.8|11098
1624980230000|2021-06-29 15:23:50|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702.2|1527
1624980240000|2021-06-29 15:24:00|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702|1701.8|2831
1624980250000|2021-06-29 15:24:10|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|395
1624980260000|2021-06-29 15:24:20|1702.4|1702.2|1702|1701.6|1702.4|1702.4|1701.8|1701.6|3678
1624980270000|2021-06-29 15:24:30|1701.8|1701.2|1702|1701.6|1702|1701.8|1701.6|1701.2|4389
1624980280000|2021-06-29 15:24:40|1701.8|1701.4|1701.4|1701.2|1701.8|1701.6|1701.2|1701|12279
1624980290000|2021-06-29 15:24:50|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|1150
1624980300000|2021-06-29 15:25:00|1701.6|1701.4|1701.8|1701.6|1702|1701.6|1701.4|1701.4|7850
1624980310000|2021-06-29 15:25:10|1702|1701.8|1702|1701.8|1702.2|1702|1701.8|1701.8|685
1624980320000|2021-06-29 15:25:20|1702.2|1701.6|1701.8|1701.6|1702.2|1701.6|1701.6|1701.4|3813
1624980330000|2021-06-29 15:25:30|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.6|615
1624980340000|2021-06-29 15:25:40|1702.2|1702|1702.6|1702.2|1702.8|1702.4|1702.2|1702|10091
1624980350000|2021-06-29 15:25:50|1702.4|1702.4|1702|1701.6|1702.6|1702.4|1701.6|1701.4|8004
1624980360000|2021-06-29 15:26:00|1701.8|1701.8|1701.8|1701.4|1702|1701.8|1701.6|1701.4|1584
1624980370000|2021-06-29 15:26:10|1702|1701.6|1702.6|1702.2|1702.6|1702.2|1702|1701.6|4732
1624980380000|2021-06-29 15:26:20|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|886
1624980390000|2021-06-29 15:26:30|1702.4|1701.8|1701.8|1701.6|1702.4|1702|1701.6|1701.4|10995
1624980400000|2021-06-29 15:26:40|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|268
1624980410000|2021-06-29 15:26:50|1702|1702|1702|1701.8|1702|1702|1701.8|1701.6|4692
1624980420000|2021-06-29 15:27:00|1701.8|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.6|2819
1624980430000|2021-06-29 15:27:10|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|472
1624980440000|2021-06-29 15:27:20|1702|1702|1702.2|1702|1702.2|1702|1702|1702|0
1624980450000|2021-06-29 15:27:30|1702|1701.8|1701.6|1701.4|1702|1701.8|1701.4|1701.2|8347
1624980460000|2021-06-29 15:27:40|1701.4|1701.2|1701.6|1701.4|1701.8|1701.4|1701.4|1701|6875
1624980470000|2021-06-29 15:27:50|1701.8||1701.6||1701.8||1701.6||507
1624980480000|2021-06-29 15:28:00|1701.8|1701.2|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|1107
1624980490000|2021-06-29 15:28:10|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|1680
1624980500000|2021-06-29 15:28:20|1701|1700.8|1701.4|1701|1701.4|1701|1701|1700.8|8370
1624980510000|2021-06-29 15:28:30|1701.2|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701.2|606
1624980520000|2021-06-29 15:28:40|1701.2|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.8|3431
1624980530000|2021-06-29 15:28:50|1701|1701|1701.4|1701|1701.4|1701|1701|1700.8|2694
1624980540000|2021-06-29 15:29:00|1701.2|1700.4|1701.2|1700.6|1701.4|1700.8|1700.6|1700.4|7000
1624980550000|2021-06-29 15:29:10|1701|1700.4|1701|1700.4|1701|1700.4|1700.6|1700.4|2112
1624980560000|2021-06-29 15:29:20|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|282
1624980570000|2021-06-29 15:29:30|1701.2||1701.2||1701.2||1701.2||206
1624980580000|2021-06-29 15:29:40|1701|1700.6|1700.8|1700.2|1701|1700.8|1700.6|1700.2|2630
1624980590000|2021-06-29 15:29:50|1700.6|1700|1699.6|1699|1700.8|1700|1699.6|1699|8586
1625036420000|2021-06-30 07:00:20|1700.4|1695|1696.6|1695.4|1700.4|1695.6|1695.2|1695|104725
1625036430000|2021-06-30 07:00:30|1696.4|1695.2|1692.8|1691.4|1696.4|1695.2|1692.8|1691.4|25375
1625036440000|2021-06-30 07:00:40|1693|1691.6|1694.4|1693.4|1695.2|1693.4|1693|1691.6|2067
1625036450000|2021-06-30 07:00:50|1694.2|1693.2|1694|1692.6|1694.2|1693.2|1692.6|1691.6|2500
1625036460000|2021-06-30 07:01:00|1693.6|1692.8|1694.4|1693.6|1696.2|1695.6|1693.4|1692.6|4045
1625036470000|2021-06-30 07:01:10|1694.2|1693.8|1695.8|1694.8|1695.8|1694.8|1694.2|1693.8|1676
1625036480000|2021-06-30 07:01:20|1695.6|1694.6|1695.2|1694.4|1695.6|1694.6|1694.2|1693.4|250
1625036490000|2021-06-30 07:01:30|1695.4|1694.6|1697.4|1696.4|1697.8|1697.2|1695.4|1694.6|4217
1625036500000|2021-06-30 07:01:40|1697.6|1696.6|1698.8|1698|1699|1698.4|1697.6|1696.6|497
1625036510000|2021-06-30 07:01:50|1699|1698.2|1699.6|1698.8|1699.8|1699.4|1699|1698.2|2054
1625036520000|2021-06-30 07:02:00|1699.8|1699|1699|1698.4|1699.8|1699.6|1699|1698.4|2227
1625036530000|2021-06-30 07:02:10|1698.8|1698.2|1698|1697.4|1698.8|1698.2|1698|1697.2|3701
1625036540000|2021-06-30 07:02:20|1697.8|1697.6|1697.8|1697|1697.8|1697.6|1697.2|1696.8|2796
1625036550000|2021-06-30 07:02:30|1698.2|1697.2|1697.8|1697|1699|1697.4|1697.4|1696.8|4920
1625036560000|2021-06-30 07:02:40|1697.6|1697.2|1698|1697.6|1698.8|1698|1697.2|1696.6|11292
1625036570000|2021-06-30 07:02:50|1698.2|1697.8|1698.4|1697.6|1699|1698|1698|1697.4|3984
1625036580000|2021-06-30 07:03:00|1698.2|1697.4|1697.2|1696.6|1698.2|1697.4|1696.8|1696.2|14791
1625036590000|2021-06-30 07:03:10|1697|1696.2|1697.6|1697.4|1698.2|1697.4|1696.8|1696|9235
1625036600000|2021-06-30 07:03:20|1698|1697.6|1697.2|1696.6|1698|1697.6|1697.2|1696.6|641
1625036610000|2021-06-30 07:03:30|1697.4|1696.8|1698.2|1697.6|1698.2|1697.6|1697.2|1696.6|4148
1625036620000|2021-06-30 07:03:40|1698.4|1697.8|1699|1698.4|1699|1698.8|1698.2|1697.8|782
1625036630000|2021-06-30 07:03:50|1698.8|1698.2|1698.2|1697.6|1698.8|1698.2|1698.2|1697.6|0
1625036640000|2021-06-30 07:04:00|1698|1697.4|1698|1697.6|1698|1697.6|1698|1697.4|2342
1625036650000|2021-06-30 07:04:10|1698.4|1697.8|1698.2|1697.6|1698.6|1698|1698|1697.4|1576
1625036660000|2021-06-30 07:04:20|1698|1697.4|1697|1696.4|1698|1697.4|1696.4|1695.8|7247
1625036670000|2021-06-30 07:04:30|1697.2||1697.2||1697.2||1697.2||1434
1625036680000|2021-06-30 07:04:40|1697|1696.2|1697|1696|1697.2|1696.8|1697|1696|1600
1625036690000|2021-06-30 07:04:50|1696.8|1696.2|1697.6|1697.2|1698|1697.2|1696.8|1696|8200
1625036700000|2021-06-30 07:05:00|1697.4|1697|1697.2|1696.4|1697.4|1697|1696.6|1695.8|15370
1625036710000|2021-06-30 07:05:10|1697.4|1696.6|1697.4|1696.6|1697.6|1697|1696.4|1695.4|10121
1625036720000|2021-06-30 07:05:20|1697.6|1696.8|1697.6|1697|1699|1698.2|1697.6|1696.8|2532
1625036730000|2021-06-30 07:05:30|1697.8|1696.8|1696.8|1696.2|1697.8|1697.6|1696.8|1696.2|3568
1625036740000|2021-06-30 07:05:40|1696.6|1696.4|1696|1695.6|1697.2|1696.4|1696|1695.4|5768
1625036750000|2021-06-30 07:05:50|1696.2|1695.8|1696.4|1696|1696.8|1696.4|1696.2|1695.8|1489
1625036760000|2021-06-30 07:06:00|1696.2|1695.8|1696.8|1696|1696.8|1696.4|1696.2|1695.6|2699
1625036770000|2021-06-30 07:06:10|1697|1696.2|1697.2|1696.6|1697.8|1697.2|1697|1696.2|1090
1625036780000|2021-06-30 07:06:20|1696.8|1696.4|1697.2|1696.8|1697.2|1696.8|1696.2|1695.4|6618
1625036790000|2021-06-30 07:06:30|1697.4|1697|1698.8|1698.4|1699|1698.8|1697.4|1697|5531
1625036800000|2021-06-30 07:06:40|1699|1698.2|1698.8|1698.2|1699|1698.4|1698.8|1698|0
1625036810000|2021-06-30 07:06:50|1699|1698.4|1698.4|1697.6|1699|1698.4|1698.4|1697.6|908
1625036820000|2021-06-30 07:07:00|1698.6|1698|1699|1698.6|1699|1698.6|1698.6|1698|654
1625036830000|2021-06-30 07:07:10|1698.8|1698.4|1698.4|1698|1698.8|1698.6|1698.4|1698|1677
1625036840000|2021-06-30 07:07:20||1697.6||1697.6||1697.8||1697.6|140
1625036850000|2021-06-30 07:07:30|1698.2|1697.8|1698.2|1698|1698.2|1698|1698.2|1697.8|0
1625036860000|2021-06-30 07:07:40||1697.8||1697.8||1697.8||1697.8|100
1625036870000|2021-06-30 07:07:50|1698|1697.6|1697.2|1696.4|1698|1697.6|1697.2|1696.4|8510
1625036880000|2021-06-30 07:08:00|1697|1696.2|1695.2|1694.8|1697|1696.2|1695.2|1694.6|3420
1625036900000|2021-06-30 07:08:20|1695.4|1694.6|1695.6|1695.2|1695.6|1695.2|1695.4|1694.6|534
1625036910000|2021-06-30 07:08:30|1695.4|1695|1698|1697.4|1698|1697.4|1695.4|1695|4827
1625036920000|2021-06-30 07:08:40|1697.8|1697.2|1697.2|1696.6|1697.8|1697.2|1697.2|1696.2|0
1625036930000|2021-06-30 07:08:50|1697.4|1696.8|1696.6|1696|1697.4|1696.8|1696.6|1696|16
1625036940000|2021-06-30 07:09:00|1696.4|1695.8|1696.6|1695.6|1696.8|1696.2|1695.2|1695|6385
1625036950000|2021-06-30 07:09:10|1696.4|1695.8|1696.4|1696|1696.4|1696.2|1696.2|1695.6|1575
1625036960000|2021-06-30 07:09:20|1696.6|1696.2|1696.6|1696|1697|1696.4|1696|1695.2|1787
1625036970000|2021-06-30 07:09:30|1696.4|1695.8|1696.2|1695.2|1696.4|1696|1696.2|1695.2|412
1625036980000|2021-06-30 07:09:40||1695||1695.2||1695.4||1695|0
1625036990000|2021-06-30 07:09:50|1696.4|1695.4|1695.6|1695|1696.6|1696.2|1695.6|1695|988
1625037000000|2021-06-30 07:10:00|1695.4|1694.8|1695.6|1695|1695.6|1695|1695|1694.2|2796
1625037010000|2021-06-30 07:10:10|1695.4|1695.2|1696|1695.4|1696.4|1695.8|1695.4|1694.6|300
1625037020000|2021-06-30 07:10:20|1696.2|1695.6|1696.6|1696|1696.8|1696.2|1696.2|1695.6|0
1625037030000|2021-06-30 07:10:30|1696.4|1695.8|1695.8|1695|1696.4|1695.8|1695.8|1695|400
1625037040000|2021-06-30 07:10:40|1695.6|1694.8|1696.2|1695.4|1696.2|1695.4|1695.4|1694.8|0
1625037050000|2021-06-30 07:10:50|1696|1695.2|1695.8|1695.2|1696|1695.2|1695.4|1695|0
1625037060000|2021-06-30 07:11:00|1695.6|1695|1695|1694.2|1695.6|1695|1694.6|1694|3728
1625037070000|2021-06-30 07:11:10|1695.2|1694.4|1694.6|1694|1695.2|1695|1694.6|1694|2798
1625037080000|2021-06-30 07:11:20|1695|1694.2|1695.4|1694.6|1695.4|1694.6|1694.4|1694|1575
1625037090000|2021-06-30 07:11:30|1695.6|1694.8|1695.4|1694.6|1695.8|1695|1695.4|1694.4|456
1625037100000|2021-06-30 07:11:40|1695|1694.4|1695.4|1695|1695.4|1695.2|1694.8|1694.2|3108
1625037110000|2021-06-30 07:11:50|1695.2|1694.8|1694.8|1694|1695.2|1694.8|1694.8|1694|864
1625037120000|2021-06-30 07:12:00|1694.6|1693.6|1693.6|1693.2|1694.6|1694|1693.6|1693.2|5339
1625037130000|2021-06-30 07:12:10|1693.8|1693.4|1695.8|1695.4|1695.8|1695.4|1693.8|1693.4|1645
1625037140000|2021-06-30 07:12:20|1695.6|1695|1696|1695.4|1696|1695.4|1695.4|1694.8|138
1625037150000|2021-06-30 07:12:30|1695.8|1695.2|1695.6|1695.2|1696|1695.4|1695.2|1695|850
1625037160000|2021-06-30 07:12:40|1695.8|1695.4|1695.6|1695.2|1696|1695.6|1695.6|1695.2|3864
1625037170000|2021-06-30 07:12:50|1695.4|1695|1695|1694.6|1695.6|1695|1695|1694.6|724
1625037180000|2021-06-30 07:13:00|1694.8|1694.4|1694.8|1694.2|1694.8|1694.6|1694.4|1694|1473
1625037190000|2021-06-30 07:13:10|1694.6|1694|1694.2|1693.8|1694.6|1694|1694.2|1693.8|297
1625037200000|2021-06-30 07:13:20|1694|1693.6|1693.8|1693.2|1694|1693.8|1693.4|1693|9635
1625037210000|2021-06-30 07:13:30|1693.6|1693|1694.2|1693.6|1694.2|1693.6|1693.6|1693|1933
1625037220000|2021-06-30 07:13:40|1694.6||1694.2||1694.6||1694.2||0
1625037230000|2021-06-30 07:13:50|1694.4|1693.8|1694.2|1694|1695.2|1694.4|1694.2|1693.8|404
1625037240000|2021-06-30 07:14:00|1694|1693.8|1694|1693.2|1694.2|1694|1693.4|1693|2909
1625037250000|2021-06-30 07:14:10|1693.8|1693.4|1694|1693.2|1694|1693.6|1693.6|1693|816
1625037260000|2021-06-30 07:14:20|1693.8|1693|1694|1693.4|1694|1693.4|1692.8|1692.2|3301
1625037270000|2021-06-30 07:14:30|1693.8|1693.2|1693.8|1693.2|1693.8|1693.8|1693.6|1693|304
1625037280000|2021-06-30 07:14:40|1693.6|1693|1693.2|1692.6|1694.4|1693.8|1693.2|1692.4|3822
1625037290000|2021-06-30 07:14:50|1693|1692.4|1692.4|1691.6|1693|1692.4|1692|1691.4|9223
1625037300000|2021-06-30 07:15:00|1692.2|1691.4|1691.6|1691|1692.2|1691.4|1691.6|1691|5000
1625037310000|2021-06-30 07:15:10|1691.4|1691.2|1691.8|1691.2|1692|1691.6|1691.2|1691|1908
1625037320000|2021-06-30 07:15:20|1691.4|1691|1691.2|1690.8|1691.4|1691.4|1691.2|1690.6|3705
1625037330000|2021-06-30 07:15:30|1691.4|1691|1691.8|1691.2|1692.4|1691.8|1691.4|1690.8|4568
1625037340000|2021-06-30 07:15:40|1691.6|1691|1692|1691.2|1692.2|1691.6|1691.2|1691|1628
1625037350000|2021-06-30 07:15:50|1691.8|1691|1691.8|1691.2|1692|1691.2|1691.4|1691|686
1625037360000|2021-06-30 07:16:00|1691.6|1691|1691.6|1691.2|1692|1691.4|1691.4|1691|1750
1625037370000|2021-06-30 07:16:10|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.4|1691|400
1625037380000|2021-06-30 07:16:20|1691.4|1691.2|1691|1690.4|1691.4|1691.2|1691|1690.2|1414
1625037390000|2021-06-30 07:16:30|1690.8|1690.6|1692.4|1691.8|1692.4|1691.8|1690.8|1690.6|4384
1625037400000|2021-06-30 07:16:40|1692.2|1691.6|1692|1691.2|1692.2|1691.6|1692|1691.2|450
1625037410000|2021-06-30 07:16:50|1692.4|1691.4|1692.4|1691.6|1692.4|1691.6|1692.4|1691.4|250
1625037420000|2021-06-30 07:17:00|1692.6|1691.8|1692.8|1692|1693.4|1692.8|1692.6|1691.8|378
1625037430000|2021-06-30 07:17:10||1692.2||1692.2||1692.2||1692.2|0
1625037440000|2021-06-30 07:17:20|1693.2|1692.4|1693|1692.4|1693.2|1692.6|1692.2|1691.6|1432
1625037450000|2021-06-30 07:17:30|1692.8|1692|1693|1692.4|1693|1692.8|1692.8|1692|676
1625037460000|2021-06-30 07:17:40|1692.8|1692|1692.8|1692.2|1692.8|1692.4|1692.8|1692|427
1625037470000|2021-06-30 07:17:50|1692.6|1692.4|1692.8|1692.4|1693|1692.8|1692.6|1692.2|1468
1625037480000|2021-06-30 07:18:00|1693|1692.2|1692.6|1692|1693.4|1693|1692.6|1692|5482
1625037490000|2021-06-30 07:18:10|1692.8|1692.2|1693|1692.4|1693|1692.4|1692.8|1692|330
1625037500000|2021-06-30 07:18:20|1692.8|1692.2|1692|1691.2|1693.2|1693|1691.8|1691.2|5114
1625037510000|2021-06-30 07:18:30|1692.2|1691.4|1692.6|1692|1692.8|1692.6|1691.8|1691.2|586
1625037520000|2021-06-30 07:18:40|1692.8|1692.2|1692.8|1692.4|1692.8|1692.4|1692.8|1692.2|1229
1625037530000|2021-06-30 07:18:50|1692.6|1692.2|1692.8|1692.4|1693.6|1692.8|1692.6|1692.2|2507
1625037540000|2021-06-30 07:19:00|1692.6|1692.2|1692.8|1692|1692.8|1692.4|1692|1691.8|1228
1625037550000|2021-06-30 07:19:10|1693|1692.2|1693.6|1693|1693.6|1693.2|1693|1692.2|1571
1625037560000|2021-06-30 07:19:20|1693.4|1692.8|1693.2|1692.4|1693.4|1692.8|1693.2|1692.4|0
1625037570000|2021-06-30 07:19:30|1693|1692.2|1693|1692.6|1693|1692.8|1692.8|1692|1916
1625037580000|2021-06-30 07:19:40|1692.8|1692.8|1693.8|1693.6|1694.2|1693.8|1692.8|1692.8|685
1625037590000|2021-06-30 07:19:50|1694|1693.4|1694.6|1694|1694.8|1694.2|1694|1693.2|1085
1625037600000|2021-06-30 07:20:00|1694.4|1693.8|1694.2|1693.6|1694.4|1694|1693.8|1693.2|8081
1625037610000|2021-06-30 07:20:10|1694|1694|1693.2|1692.6|1694|1694|1693|1692.4|5340
1625037620000|2021-06-30 07:20:20|1693|1692.8|1693|1692.6|1693.2|1693|1693|1692.2|0
1625037630000|2021-06-30 07:20:30|1693.2|1692.8|1693.4|1693|1694|1693.2|1693.2|1692.6|523
1625037640000|2021-06-30 07:20:40|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|76
1625037650000|2021-06-30 07:20:50|1693.4|1693.2|1693.8|1693.4|1693.8|1693.4|1693.4|1693|194
1625037660000|2021-06-30 07:21:00|1693.6|1693.2|1691.8|1691.4|1693.6|1693.4|1691.8|1691.4|5245
1625037670000|2021-06-30 07:21:10|1692|1691.6|1692.8|1692.4|1693.2|1692.6|1692|1691.6|2802
1625037680000|2021-06-30 07:21:20|1693.2|1692.6|1693.2|1692.4|1693.2|1692.6|1692.8|1692.2|0
1625037690000|2021-06-30 07:21:30|1693.4|1692.6|1693.2|1692.8|1693.6|1693|1693.2|1692.4|318
1625037700000|2021-06-30 07:21:40|1693|1692.6|1693|1692.4|1693|1692.6|1693|1692.4|0
1625037710000|2021-06-30 07:21:50|1693.2|1692.6|1693.6|1693|1693.6|1693|1693.2|1692.6|195
1625037720000|2021-06-30 07:22:00|1693.2|1692.8|1692.2|1691.8|1693.2|1692.8|1692|1691.8|4411
1625037730000|2021-06-30 07:22:10|1692.4|1692|1693.6|1693|1693.6|1693|1692.4|1692|5
1625037740000|2021-06-30 07:22:20|1693.4|1693.2|1693.6|1693|1693.6|1693.2|1693.2|1692.6|1181
1625037750000|2021-06-30 07:22:30|1693.4|1692.8|1693.2|1692.6|1693.6|1692.8|1693.2|1692.4|0
1625037760000|2021-06-30 07:22:40|1693|1692.4|1693|1692.4|1693|1692.8|1693|1692.4|600
1625037770000|2021-06-30 07:22:50|1692.8|1692.2|1693|1692.4|1693|1692.4|1692.4|1692|1137
1625037780000|2021-06-30 07:23:00|1693.2|1692.6|1693.2|1692.8|1693.4|1692.8|1693|1692.6|0
1625037790000|2021-06-30 07:23:10|1693|1692.6|1692.8|1692.2|1693|1692.8|1692.4|1692|2095
1625037800000|2021-06-30 07:23:20|1693|1692|1693|1692.2|1693|1692.2|1693|1692|0
1625037810000|2021-06-30 07:23:30|1692.8||1692.8||1693||1692.6||0
1625037820000|2021-06-30 07:23:40|1693|1692.4|1694.6|1694.4|1694.6|1694.4|1693|1692.4|4019
1625037830000|2021-06-30 07:23:50|1694.8|1694.2|1694.6|1693.8|1694.8|1694.4|1694.4|1693.8|776
1625037840000|2021-06-30 07:24:00|1694.4|1693.6|1694.2|1693.4|1694.4|1693.6|1694.2|1693.4|100
1625037850000|2021-06-30 07:24:10|1694|1693.2|1693.2|1692.6|1694|1693.2|1693.2|1692.6|800
1625037860000|2021-06-30 07:24:20|1693.4|1692.8|1693.8|1693.4|1693.8|1693.4|1693.4|1692.8|1133
1625037870000|2021-06-30 07:24:30|1694|1693.2|1693.6|1693.4|1694.2|1693.4|1693.4|1693|1723
1625037880000|2021-06-30 07:24:40|1693.4|1693|1693.6|1693|1694.2|1693.4|1693.4|1693|524
1625037890000|2021-06-30 07:24:50|1693.8|1693.2|1693.8|1693|1694.2|1693.8|1693.8|1693|308
1625037900000|2021-06-30 07:25:00|1693.6|1692.8|1693.8|1693|1693.8|1693.4|1693.4|1692.6|230
1625037910000|2021-06-30 07:25:10|1694|1693.2|1694.2|1693.4|1694.2|1693.4|1694|1693.2|0
1625037920000|2021-06-30 07:25:20|1694.4|1693.6|1694.6|1694.2|1694.6|1694.2|1694.4|1693.4|0
1625037930000|2021-06-30 07:25:30|1694.4|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1693.8|0
1625037940000|2021-06-30 07:25:40|1694.8|1694|1694.8|1694.2|1695|1694.6|1694.6|1693.8|348
1625037950000|2021-06-30 07:25:50|1694.6|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.4|64
1625037960000|2021-06-30 07:26:00|1695.2|1694.8|1694.4|1693.8|1695.6|1695|1694.4|1693.8|5506
1625037970000|2021-06-30 07:26:10|1694.6|1694|1694.4|1694|1694.6|1694.2|1694|1693.8|2408
1625037980000|2021-06-30 07:26:20|1694.6|1694.2|1695|1694.2|1695|1694.6|1694.6|1694.2|863
1625037990000|2021-06-30 07:26:30|1695.2|1695|1695|1694.2|1695.4|1695|1695|1694.2|3429
1625038000000|2021-06-30 07:26:40|1694.8|1694|1695.4|1694.6|1695.4|1694.6|1694.6|1694|521
1625038010000|2021-06-30 07:26:50|1695.6|1694.8|1695.6|1695.2|1695.6|1695.4|1695.2|1694.6|1427
1625038020000|2021-06-30 07:27:00|1695.4|1694.8|1695.6|1695|1695.6|1695|1695.4|1694.6|204
1625038030000|2021-06-30 07:27:10|1695.4|1694.8|1695.4|1695|1695.4|1695|1695|1694.6|400
1625038040000|2021-06-30 07:27:20|1695.2|1694.8|1695.2|1694.6|1695.2|1695|1695|1694.6|0
1625038050000|2021-06-30 07:27:30|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|0
1625038060000|2021-06-30 07:27:40|1695.2|1694.8|1695.4|1694.8|1695.4|1694.8|1695.2|1694.8|0
1625038070000|2021-06-30 07:27:50|1695.8|1695|1696.2|1696|1696.2|1696|1695.8|1694.8|2409
1625038080000|2021-06-30 07:28:00|1696.4|1696.2|1695.8|1695.2|1696.4|1696.2|1695.8|1695.2|7634
1625038090000|2021-06-30 07:28:10|1695.6|1695|1695.8|1695.2|1695.8|1695.2|1695.4|1695|3836
1625038100000|2021-06-30 07:28:20|1696|1695.4|1695.8|1695.4|1696|1695.4|1695.8|1695.2|2433
1625038110000|2021-06-30 07:28:30|1695.6|1695.2|1696.2|1695.4|1696.2|1695.8|1695.6|1695.2|5206
1625038120000|2021-06-30 07:28:40|1696.4|1695.6|1695.8|1695.6|1696.4|1696.2|1695.8|1695.6|2173
1625038130000|2021-06-30 07:28:50||1695.4||1695.4||1695.4||1695.4|0
1625038140000|2021-06-30 07:29:00|1696|1695.2|1696.4|1695.8|1696.6|1696.4|1696|1695.2|618
1625038150000|2021-06-30 07:29:10|1696.2|1696|1696.4|1696|1696.4|1696|1696|1695.6|4500
1625038160000|2021-06-30 07:29:20|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|0
1625038170000|2021-06-30 07:29:30|1696.2|1695.8|1696.4|1695.8|1696.4|1696|1696|1695.8|1150
1625038180000|2021-06-30 07:29:40|1696.2||1696||1696.2||1696||500
1625038190000|2021-06-30 07:29:50|1696.2|1696|1697.2|1696.8|1697.4|1696.8|1696.2|1696|5720
1625038200000|2021-06-30 07:30:00|1697.4|1696.6|1697.2|1696.8|1697.6|1697|1697.2|1696.6|1714
1625038210000|2021-06-30 07:30:10|1697|1696.6|1696.6|1696|1697|1696.6|1696.6|1696|3464
1625038220000|2021-06-30 07:30:20|1696.4|1695.8|1696.6|1696.2|1696.8|1696.6|1696.4|1695.8|821
1625038230000|2021-06-30 07:30:30|1696.8|1696.4|1696.8|1696.2|1697|1696.4|1696.6|1696.2|400
1625038240000|2021-06-30 07:30:40|1696.6|1696|1696.4|1695.8|1696.6|1696|1696.4|1695.8|3020
1625038250000|2021-06-30 07:30:50||1696||1695.8||1696||1695.8|0
1625038260000|2021-06-30 07:31:00|1696.2|1695.6|1695.6|1695.2|1696.2|1695.8|1695.6|1695.2|5801
1625038270000|2021-06-30 07:31:10|1695.4|1695.4|1696|1695.6|1696|1695.6|1695.4|1695|1329
1625038280000|2021-06-30 07:31:20|1696.4|1695.8|1696|1695.6|1696.4|1696|1696|1695.4|369
1625038290000|2021-06-30 07:31:30|1696.4|1695.4|1696.8|1696.4|1696.8|1696.4|1696.4|1695.4|5
1625038300000|2021-06-30 07:31:40|1697|1696.6|1697|1696.4|1697.2|1696.6|1696.8|1696.4|792
1625038310000|2021-06-30 07:31:50||1696.6||1696.6||1696.6||1696.6|0
1625038320000|2021-06-30 07:32:00|1696.8|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696|207
1625038330000|2021-06-30 07:32:10|1696.4|1696|1696.4|1695.8|1696.6|1696|1696.2|1695.8|1402
1625038340000|2021-06-30 07:32:20|1696.2|1695.6|1695.8|1695.2|1696.2|1695.6|1695.8|1695|0
1625038350000|2021-06-30 07:32:30|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|207
1625038360000|2021-06-30 07:32:40||1695.2||1695||1695.2||1695|0
1625038370000|2021-06-30 07:32:50|1695.6|1695.2|1695.8|1695.2|1696|1695.6|1695.6|1695.2|1808
1625038380000|2021-06-30 07:33:00|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.6|1695.2|60
1625038390000|2021-06-30 07:33:10|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.2|1694.6|3261
1625038400000|2021-06-30 07:33:20|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.6|1695.4|1179
1625038410000|2021-06-30 07:33:30|1695.6|1695.2|1695.4|1694.8|1695.6|1695.4|1695.4|1694.8|400
1625038420000|2021-06-30 07:33:40|1695.6|1695|1696|1695.8|1696|1695.8|1695.4|1695|2193
1625038430000|2021-06-30 07:33:50|1696.2|1696|1697|1696.2|1697|1696.2|1696.2|1696|631
1625038460000|2021-06-30 07:34:20||1696.4||1696.6||1696.6||1696.4|80
1625038470000|2021-06-30 07:34:30|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|0
1625038480000|2021-06-30 07:34:40|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1625038490000|2021-06-30 07:34:50|1696.4|1696|1696.4|1696|1696.4|1696|1696|1695.8|1377
1625038500000|2021-06-30 07:35:00|1696.6|1696.2|1696.4|1696.2|1697|1696.4|1696.4|1696.2|1363
1625038510000|2021-06-30 07:35:10|1696.6|1696.4|1696.4|1696|1696.8|1696.4|1696.4|1696|293
1625038520000|2021-06-30 07:35:20|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1696|1695.6|1277
1625038530000|2021-06-30 07:35:30|1696.4|1695.8|1696.6|1696|1696.6|1696|1696.2|1695.8|412
1625038540000|2021-06-30 07:35:40|1696.4||1696.6||1696.6||1696.4||600
1625038550000|2021-06-30 07:35:50|1696.8|1696.2|1697|1696.4|1697.2|1696.4|1696.8|1696.2|0
1625038560000|2021-06-30 07:36:00|1696.8||1696.8||1696.8||1696.8||0
1625038570000|2021-06-30 07:36:10|1697|1696.6|1697.2|1696.4|1697.6|1697.2|1697|1696.4|414
1625038580000|2021-06-30 07:36:20|1697||1697||1697||1697||0
1625038600000|2021-06-30 07:36:40|1697.2|1696.6|1697.2|1696.8|1697.4|1697|1697.2|1696.6|653
1625038610000|2021-06-30 07:36:50|1697|1697|1696.8|1696.4|1697|1697|1696.6|1696.2|507
1625038620000|2021-06-30 07:37:00||1696.2||1696||1696.2||1696|125
1625038630000|2021-06-30 07:37:10|1697|1696.2|1696.8|1696.4|1697|1696.4|1696.6|1696.2|569
1625038640000|2021-06-30 07:37:20|1697||1696.8||1697||1696.8||20
1625038650000|2021-06-30 07:37:30|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|0
1625038670000|2021-06-30 07:37:50|1696.6||1696.6||1696.6||1696.6||0
1625038700000|2021-06-30 07:38:20|1696.8|1696.2|1697.6|1697.2|1697.6|1697.2|1696.8|1696.2|2447
1625038710000|2021-06-30 07:38:30|1697.8|1697.4|1698.2|1697.6|1698.2|1697.6|1697.8|1697.4|400
1625038720000|2021-06-30 07:38:40|1698.4|1697.8|1697.6|1697.4|1698.6|1698.2|1697.6|1697.4|1508
1625038730000|2021-06-30 07:38:50|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|3208
1625038740000|2021-06-30 07:39:00|1697.4|1697.4|1697.4|1697.2|1697.4|1697.4|1697.4|1697.2|1900
1625038750000|2021-06-30 07:39:10|1697.2|1697|1697.4|1697|1697.4|1697|1697|1696.8|612
1625038760000|2021-06-30 07:39:20|1697.2|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.8|0
1625038770000|2021-06-30 07:39:30|1697.2|1697|1697.2|1696.8|1697.2|1697|1697.2|1696.8|214
1625038780000|2021-06-30 07:39:40|1697|1696.6|1696.6|1696|1697.2|1696.8|1696.6|1696|3961
1625038790000|2021-06-30 07:39:50|1696.4|1696.2|1696.4|1696|1696.6|1696.4|1696|1695.6|5221
1625038800000|2021-06-30 07:40:00||1695.8||1695.8||1696||1695.6|0
1625038810000|2021-06-30 07:40:10||1695.6||1696||1696||1695.6|0
1625038820000|2021-06-30 07:40:20|1696.6|1696.2|1696|1695.6|1697|1696.4|1695.8|1695.4|1378
1625038830000|2021-06-30 07:40:30|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.8|1695.4|0
1625038840000|2021-06-30 07:40:40|1695.8|1695.4|1696.6|1696|1696.6|1696|1695.8|1695.4|2040
1625038850000|2021-06-30 07:40:50|1696.4|1695.8|1696.2|1695.6|1696.4|1695.8|1696|1695.6|0
1625038860000|2021-06-30 07:41:00||1695.4||1695.6||1695.6||1695.4|0
1625038870000|2021-06-30 07:41:10|1696|1695.4|1695.8|1695.2|1696|1695.4|1695.8|1695|561
1625038890000|2021-06-30 07:41:30|1696|1695.4|1695.8|1695.2|1696.2|1695.8|1695.8|1695.2|784
1625038910000|2021-06-30 07:41:50|1695.6|1695|1695.6|1695.2|1695.8|1695.2|1695.2|1695|200
1625038920000|2021-06-30 07:42:00|1695.4|1695.4|1695.4|1695|1695.8|1695.6|1695.4|1695|1053
1625038930000|2021-06-30 07:42:10|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.6|1694.2|1026
1625038940000|2021-06-30 07:42:20|1694.6|1694.4|1694.4|1694|1694.6|1694.4|1694.4|1694|580
1625038950000|2021-06-30 07:42:30|||||||||500
1625038960000|2021-06-30 07:42:40||1694.2||1694||1694.2||1694|0
1625038970000|2021-06-30 07:42:50|1694.6|1694.2|1694.8|1694.2|1694.8|1694.2|1694.6|1694.2|175
1625038980000|2021-06-30 07:43:00|1694.6|1694.4|1695.4|1695|1695.8|1695|1694.6|1694.4|1044
1625038990000|2021-06-30 07:43:10|1695.2|1694.8|1695|1694.2|1695.2|1694.8|1695|1694.2|207
1625039000000|2021-06-30 07:43:20|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|2000
1625039010000|2021-06-30 07:43:30|1695.2||1695||1695.4||1695||600
1625039020000|2021-06-30 07:43:40|1694.8|1694.4|1694.4|1694|1694.8|1694.6|1694.4|1694|0
1625039030000|2021-06-30 07:43:50|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|212
1625039040000|2021-06-30 07:44:00|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1693.8|1526
1625039050000|2021-06-30 07:44:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694|0
1625039060000|2021-06-30 07:44:20|||||||||600
1625039070000|2021-06-30 07:44:30|1695|1694.6|1695.4|1694.8|1695.8|1695.2|1695|1694.6|1980
1625039080000|2021-06-30 07:44:40|1695.6|1695|1695.8|1695.2|1695.8|1695.2|1695.6|1695|0
1625039090000|2021-06-30 07:44:50|1695.6||1695.4||1695.6||1695.4||0
1625039100000|2021-06-30 07:45:00|1695.6|1695|1695|1694.6|1695.6|1695|1695|1694.6|1513
1625039110000|2021-06-30 07:45:10||1694.4||1694.4||1694.4||1694.2|250
1625039120000|2021-06-30 07:45:20|1695.2|1694.6|1695|1694.4|1695.2|1694.8|1695|1694.4|500
1625039130000|2021-06-30 07:45:30|1694.8|1694.2|1694.6|1694.2|1694.8|1694.4|1694.6|1694|207
1625039140000|2021-06-30 07:45:40|1694.4|1694|1694.4|1694|1694.4|1694|1694.4|1694|0
1625039150000|2021-06-30 07:45:50|1694.2|1693.8|1694.4|1694|1694.6|1694.2|1694.2|1693.8|1291
1625039160000|2021-06-30 07:46:00|1694.6|1694.2|1695|1694.6|1695.2|1694.8|1694.6|1694.2|2034
1625039170000|2021-06-30 07:46:10|1695.2|1694.8|1695.4|1695|1695.6|1695.2|1695.2|1694.8|1126
1625039180000|2021-06-30 07:46:20|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|515
1625039190000|2021-06-30 07:46:30|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1695|2974
1625039200000|2021-06-30 07:46:40|1695.2|1695.2|1695.6|1695.2|1695.6|1695.2|1695.2|1695.2|1607
1625039210000|2021-06-30 07:46:50|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.2|1695|1750
1625039220000|2021-06-30 07:47:00|1695.6|1695.2|1695.4|1695|1695.6|1695.4|1695.4|1695|384
1625039230000|2021-06-30 07:47:10|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|798
1625039240000|2021-06-30 07:47:20|1696|1695.6|1695.6|1695.4|1696.2|1695.8|1695.6|1695.2|1332
1625039250000|2021-06-30 07:47:30|1695.8|1695.2|1696|1695.8|1696|1695.8|1695.8|1695.2|903
1625039260000|2021-06-30 07:47:40|1695.8|1695.6|1695.8|1695.4|1696|1695.8|1695.6|1695.4|400
1625039270000|2021-06-30 07:47:50|1696||1696||1696||1696||0
1625039280000|2021-06-30 07:48:00|1695.8||1695.8||1695.8||1695.8||0
1625039290000|2021-06-30 07:48:10|1695.6|1695.2|1695|1694.6|1695.6|1695.2|1695|1694.6|3434
1625039300000|2021-06-30 07:48:20|1694.8|1694.8|1694.8|1694.4|1694.8|1694.8|1694.6|1694.2|1094
1625039310000|2021-06-30 07:48:30|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|0
1625039320000|2021-06-30 07:48:40|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|200
1625039330000|2021-06-30 07:48:50|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|0
1625039340000|2021-06-30 07:49:00|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.2|1694|495
1625039350000|2021-06-30 07:49:10|1694.4|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|0
1625039360000|2021-06-30 07:49:20|1694.4|1694|1694.4|1694|1694.4|1694.2|1694|1693.8|1557
1625039370000|2021-06-30 07:49:30||1694.2||1694||1694.2||1694|0
1625039380000|2021-06-30 07:49:40|1694.2|1694.2|1694.2|1693.8|1694.2|1694.2|1694.2|1693.8|517
1625039390000|2021-06-30 07:49:50|1694|1693.6|1694.2|1693.8|1694.4|1693.8|1693.8|1693.6|2065
1625039400000|2021-06-30 07:50:00|1694.4|1694|1694.6|1694.2|1694.8|1694.6|1694.4|1694|187
1625039410000|2021-06-30 07:50:10|1694.8|1694.4|1695|1694.6|1695.2|1694.6|1694.8|1694.4|0
1625039420000|2021-06-30 07:50:20|1695.2|1694.8|1695.4|1694.8|1695.4|1694.8|1694.8|1694.6|1696
1625039430000|2021-06-30 07:50:30|1695.2|1695|1695.2|1695|1695.2|1695.2|1695.2|1695|211
1625039440000|2021-06-30 07:50:40|1695|1694.8|1694.6|1694.2|1695|1694.8|1694.6|1694.2|1418
1625039450000|2021-06-30 07:50:50|1694.4|1694|1694.6|1694.4|1694.6|1694.4|1694.4|1694|207
1625039460000|2021-06-30 07:51:00|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694|0
1625039500000|2021-06-30 07:51:40|1694.4|1694.4|1694.4|1694.2|1694.4|1694.4|1694.4|1694|0
1625039510000|2021-06-30 07:51:50|1694.2|1694|1694|1693.6|1694.2|1694|1694|1693.6|50
1625039520000|2021-06-30 07:52:00|1693.8|1693.8|1693.8|1693.4|1694|1693.8|1693.8|1693.4|0
1625039530000|2021-06-30 07:52:10|1694|1693.2|1695.2|1695|1695.2|1695|1693.8|1693.2|21899
1625039540000|2021-06-30 07:52:20|1695|1694.8|1694.6|1694.4|1695|1694.8|1694.2|1693.8|20790
1625039550000|2021-06-30 07:52:30|1694.4|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694|2659
1625039560000|2021-06-30 07:52:40|1695|1694.6|1694.8|1694.4|1695|1694.8|1694.8|1694.4|655
1625039570000|2021-06-30 07:52:50|1695|1694.6|1695|1694.8|1695.2|1695|1695|1694.6|0
1625039580000|2021-06-30 07:53:00|1695.2||1695.2||1695.2||1695.2||0
1625039590000|2021-06-30 07:53:10|1694.8|1694.6|1694.8|1694.4|1695|1694.6|1694.6|1694.2|3074
1625039600000|2021-06-30 07:53:20||1694.2||1694.2||1694.2||1694|0
1625039620000|2021-06-30 07:53:40|1694.6|1694|1694|1693.8|1694.6|1694|1694|1693.6|1450
1625039630000|2021-06-30 07:53:50|1694.2|1694|1693.6|1693.2|1694.4|1694|1693.6|1693.2|7220
1625039640000|2021-06-30 07:54:00|1693.8|1693.4|1694|1693.6|1694.2|1693.6|1693.6|1693.4|64
1625039650000|2021-06-30 07:54:10|1693.8|1693.4|1693.8|1693.2|1694|1693.6|1693.8|1693.2|935
1625039670000|2021-06-30 07:54:30|1694|1693.4|1693.8|1693.4|1694|1693.4|1693.8|1693.2|589
1625039680000|2021-06-30 07:54:40|1694||1693.8||1694.2||1693.8||0
1625039700000|2021-06-30 07:55:00|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|0
1625039710000|2021-06-30 07:55:10|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|736
1625039720000|2021-06-30 07:55:20|1693.8|1693.4|1694.2|1693.8|1694.2|1694|1693.8|1693.4|5327
1625039730000|2021-06-30 07:55:30|1694|1693.6|1693.6|1693.2|1694.2|1694|1693.6|1693.2|1279
1625039740000|2021-06-30 07:55:40|1693.8|1693.4|1693.8|1693.4|1694|1693.4|1693.8|1693.4|0
1625039750000|2021-06-30 07:55:50|1693.6|1693.2|1693.8|1693.2|1693.8|1693.4|1693.6|1693|650
1625039760000|2021-06-30 07:56:00||1693.4||1693.2||1693.4||1693.2|0
1625039770000|2021-06-30 07:56:10||1693.4||1693.4||1693.4||1693.2|0
1625039780000|2021-06-30 07:56:20|1694|1693.2|1694|1693.6|1694|1693.6|1694|1693.2|0
1625039790000|2021-06-30 07:56:30|1694.2|1693.8|1694.4|1694|1694.4|1694|1694.2|1693.8|2168
1625039810000|2021-06-30 07:56:50|1694.2|1693.8|1694.2|1693.6|1694.2|1694|1694.2|1693.6|324
1625039820000|2021-06-30 07:57:00|1694.4|1694.2|1694|1693.6|1694.4|1694.2|1693.8|1693.4|7168
1625039830000|2021-06-30 07:57:10|1694.2|1693.8|1694|1693.6|1694.4|1694.2|1693.8|1693.4|5415
1625039840000|2021-06-30 07:57:20||1693.4||1693.6||1693.6||1693.4|0
1625039850000|2021-06-30 07:57:30|1693.8|1693.4|1694|1693.6|1694.2|1694|1693.8|1693.4|7751
1625039860000|2021-06-30 07:57:40|1693.8|1693.2|1694.2|1693.8|1694.2|1693.8|1693.6|1693.2|4037
1625039870000|2021-06-30 07:57:50|1694.4|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|954
1625039880000|2021-06-30 07:58:00|1694.2|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|1450
1625039890000|2021-06-30 07:58:10|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.8|1693.4|710
1625039900000|2021-06-30 07:58:20|1694|1693.6|1694|1693.6|1694|1693.6|1694|1693.4|0
1625039910000|2021-06-30 07:58:30|1694.2|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|1294
1625039930000|2021-06-30 07:58:50|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694.2|1694|2513
1625039940000|2021-06-30 07:59:00|1694|1693.8|1694.4|1694|1694.4|1694|1693.8|1693.4|2895
1625039960000|2021-06-30 07:59:20|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694|1693.8|1951
1625039970000|2021-06-30 07:59:30||1694.2||1694||1694.2||1694|0
1625039980000|2021-06-30 07:59:40|1694.2|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|34
1625039990000|2021-06-30 07:59:50||1693.6||1693.8||1693.8||1693.6|0
1625040000000|2021-06-30 08:00:00|1694.4|1694|1694.4|1694.2|1694.4|1694.2|1694.2|1694|0
1625040010000|2021-06-30 08:00:10|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1693.8|804
1625040020000|2021-06-30 08:00:20|1694.2|1693.8|1694.4|1693.8|1694.4|1693.8|1694.2|1693.8|0
1625040030000|2021-06-30 08:00:30|1694.2||1694.2||1694.4||1694.2||0
1625040040000|2021-06-30 08:00:40|1694.4|1694|1694.2|1694|1694.4|1694.2|1694.2|1694|0
1625040050000|2021-06-30 08:00:50|1694.4||1694.2||1694.4||1694.2||0
1625040060000|2021-06-30 08:01:00|1694.4|1694.2|1694|1693.8|1694.4|1694.2|1694|1693.8|354
1625040070000|2021-06-30 08:01:10|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|283
1625040080000|2021-06-30 08:01:20|1693.8|1693.4|1693.6|1693.4|1693.8|1693.4|1693.6|1693.2|213
1625040090000|2021-06-30 08:01:30|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.6|1848
1625040100000|2021-06-30 08:01:40|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.4|1693|2838
1625040110000|2021-06-30 08:01:50|1693.4|1693|1693.4|1693|1693.4|1693.2|1693.4|1693|1707
1625040120000|2021-06-30 08:02:00|1693.2|1693.2|1694|1693.6|1694|1693.8|1693.2|1693|5409
1625040130000|2021-06-30 08:02:10|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|0
1625040140000|2021-06-30 08:02:20|1694|1693.4|1693.8|1693.4|1694|1693.6|1693.6|1693.4|0
1625040150000|2021-06-30 08:02:30|1693.6|1693.6|1693.2|1693|1693.6|1693.6|1693|1692.6|10092
1625040160000|2021-06-30 08:02:40|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|689
1625040170000|2021-06-30 08:02:50|1693.4|1693|1692|1691.8|1693.4|1693.2|1692|1691.8|4024
1625040180000|2021-06-30 08:03:00|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1692|1945
1625040190000|2021-06-30 08:03:10|1692.6|1692.2|1693|1692.6|1693.2|1692.8|1692.6|1692.2|930
1625040200000|2021-06-30 08:03:20|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|896
1625040210000|2021-06-30 08:03:30|1692.8|1692.4|1692.4|1692.2|1692.8|1692.6|1692.4|1692.2|5000
1625040220000|2021-06-30 08:03:40|1692.6|1692.4|1692.8|1692.2|1693|1692.8|1692.4|1692|1078
1625040230000|2021-06-30 08:03:50|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692|5044
1625040240000|2021-06-30 08:04:00|1692.2|1692|1692.2|1691.8|1692.4|1692|1691.8|1691.6|1178
1625040250000|2021-06-30 08:04:10|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|4689
1625040260000|2021-06-30 08:04:20|1692|1691.6|1692.6|1692|1692.6|1692|1692|1691.6|0
1625040270000|2021-06-30 08:04:30|1692.4|1691.8|1692.4|1692|1692.4|1692.2|1692.2|1691.8|4500
1625040280000|2021-06-30 08:04:40|1692.2|1691.8|1692|1691.4|1692.2|1692|1691.6|1691.2|1712
1625040290000|2021-06-30 08:04:50|1692.2|1691.6|1692.2|1691.8|1692.2|1691.8|1692|1691.6|275
1625040300000|2021-06-30 08:05:00|1692.4|1692|1692.2|1691.8|1692.4|1692.2|1692|1691.6|1317
1625040310000|2021-06-30 08:05:10|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1691.8|2747
1625040320000|2021-06-30 08:05:20|1692.2|1691.8|1692.4|1692|1692.4|1692|1692.2|1691.8|0
1625040330000|2021-06-30 08:05:30|1692.2|1691.8|1692.4|1692|1692.4|1692|1692.2|1691.8|0
1625040340000|2021-06-30 08:05:40|1692.2|1692.2|1691.4|1691.2|1692.2|1692.2|1691.4|1691.2|3890
1625040350000|2021-06-30 08:05:50|1691.6|1691.4|1691.8|1691.2|1691.8|1691.4|1691.4|1691.2|1371
1625040360000|2021-06-30 08:06:00|1691.6|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|400
1625040370000|2021-06-30 08:06:10|1691.4|1691|1691|1690.6|1691.6|1691.2|1691|1690.6|12403
1625040380000|2021-06-30 08:06:20|1691.2|1690.8|1691.4|1691.2|1691.4|1691.2|1691|1690.6|1198
1625040390000|2021-06-30 08:06:30|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|9564
1625040400000|2021-06-30 08:06:40|1690.8|1690.4|1690.6|1690.4|1691|1690.6|1690.6|1690.2|2316
1625040410000|2021-06-30 08:06:50|1690.4|1690.2|1690.2|1689.8|1690.4|1690.2|1690|1689.6|53092
1625040420000|2021-06-30 08:07:00|1690|1690|1690.2|1689.8|1690.2|1690|1689.8|1689.4|2593
1625040430000|2021-06-30 08:07:10|1690|1689.6|1690|1689.6|1690.2|1689.8|1689.8|1689.6|1374
1625040440000|2021-06-30 08:07:20|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690.2|1689.6|655
1625040450000|2021-06-30 08:07:30|1690|1689.6|1690|1689.6|1690|1689.8|1689.6|1689.4|1279
1625040480000|2021-06-30 08:08:00|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|658
1625040490000|2021-06-30 08:08:10||1689.8||1689.6||1689.8||1689.6|0
1625040500000|2021-06-30 08:08:20|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|0
1625040510000|2021-06-30 08:08:30|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689|1219
1625040520000|2021-06-30 08:08:40|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.4|1689|841
1625040530000|2021-06-30 08:08:50|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.4|1689|1514
1625040540000|2021-06-30 08:09:00|1689.4|1689|1689.4|1689.2|1689.6|1689.2|1689|1688.6|3051
1625040550000|2021-06-30 08:09:10|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1688.8|21
1625040570000|2021-06-30 08:09:30|1689|1688.8|1689.6|1689.2|1689.8|1689.4|1688.6|1688.2|10867
1625040580000|2021-06-30 08:09:40|1689.4|1689|1689.6|1689.2|1689.8|1689.4|1689.2|1689|417
1625040590000|2021-06-30 08:09:50|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689|1156
1625040600000|2021-06-30 08:10:00|1689.4|1689|1688.2|1687.8|1689.4|1689|1688|1687.6|5824
1625040610000|2021-06-30 08:10:10|1688|1687.6|1688.4|1688|1688.8|1688.4|1688|1687.6|329
1625040620000|2021-06-30 08:10:20|1688.2|1687.8|1688.4|1687.8|1688.4|1688|1688|1687.6|3510
1625040630000|2021-06-30 08:10:30|1688.2|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.8|548
1625040640000|2021-06-30 08:10:40|1688|1687.6|1688.2|1688|1688.2|1688|1687.8|1687.6|1939
1625040650000|2021-06-30 08:10:50|1688|1687.8|1688|1687.6|1688|1687.8|1687.6|1687.4|2310
1625040660000|2021-06-30 08:11:00|1687.8|1687.4|1687|1686.6|1687.8|1687.6|1687|1686.6|6114
1625040670000|2021-06-30 08:11:10|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.8|1686.4|0
1625040680000|2021-06-30 08:11:20|1686.8||1687||1687||1686.8||1050
1625040690000|2021-06-30 08:11:30|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|0
1625040700000|2021-06-30 08:11:40|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.6|1686.2|4332
1625040710000|2021-06-30 08:11:50|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.8|1686.4|550
1625040720000|2021-06-30 08:12:00|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686|821
1625040730000|2021-06-30 08:12:10||1686||1686.2||1686.2||1686|0
1625040740000|2021-06-30 08:12:20|1686.4|1686|1685.4|1685|1686.4|1686|1685.4|1685|6273
1625040750000|2021-06-30 08:12:30||1685.2||1685.2||1685.2||1685.2|100
1625040760000|2021-06-30 08:12:40|1685.2|1685|1685|1684.6|1685.4|1685|1685|1684.6|25406
1625040770000|2021-06-30 08:12:50|1685.2|1684.8|1684.6|1684.4|1685.2|1684.8|1684.6|1684|686
1625040780000|2021-06-30 08:13:00|1684.8|1684.6|1684|1683.6|1684.8|1684.6|1683.8|1683.6|4159
1625040790000|2021-06-30 08:13:10|1684.2|1683.8|1683.8|1683.4|1684.2|1684|1683.8|1683.4|4697
1625040800000|2021-06-30 08:13:20|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|0
1625040810000|2021-06-30 08:13:30|1683.6|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683|1018
1625040820000|2021-06-30 08:13:40|1683.6|1683.4|1684|1683.6|1684.4|1684|1683.6|1683.4|5298
1625040830000|2021-06-30 08:13:50|1683.8||1683.8||1684||1683.8||0
1625040840000|2021-06-30 08:14:00|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.4|311
1625040850000|2021-06-30 08:14:10|1683.4|1683.2|1684|1683.6|1684.2|1684|1683.4|1683|6800
1625040860000|2021-06-30 08:14:20|1683.8|1683.4|1684|1683.8|1684|1683.8|1683.8|1683.4|788
1625040870000|2021-06-30 08:14:30||1683.6||1683.6||1683.8||1683.6|0
1625040880000|2021-06-30 08:14:40|1683.8|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.8|147
1625040890000|2021-06-30 08:14:50|1684.2|1684|1683.4|1683|1684.2|1684|1683.4|1683|4708
1625040900000|2021-06-30 08:15:00|1683.2|1682.8|1682.4|1682|1683.2|1682.8|1682.4|1682|2414
1625040910000|2021-06-30 08:15:10|1682.2|1682.2|1681.6|1681.4|1682.2|1682.2|1681.6|1681.4|6224
1625040920000|2021-06-30 08:15:20|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.6|1681.4|5417
1625040930000|2021-06-30 08:15:30|1681.8|1681.6|1681.8|1681.6|1682|1681.6|1681.8|1681.4|3326
1625040940000|2021-06-30 08:15:40||1681.4||1681.4||1681.4||1681.4|0
1625040950000|2021-06-30 08:15:50||1681.6||1681.6||1681.6||1681.6|0
1625040960000|2021-06-30 08:16:00|1682|1681.4|1682.2|1681.8|1682.2|1682|1682|1681.4|1751
1625040970000|2021-06-30 08:16:10|1682||1682.2||1682.2||1682||409
1625040980000|2021-06-30 08:16:20|1682.4|1682|1682.4|1682|1682.4|1682.2|1682.4|1682|115
1625040990000|2021-06-30 08:16:30|1682.6|1682.2|1683.4|1682.8|1683.4|1682.8|1682.6|1682.2|2414
1625041000000|2021-06-30 08:16:40|1683.6|1683|1683.8|1683.2|1683.8|1683.4|1683.6|1683|0
1625041010000|2021-06-30 08:16:50|1683.6|1683.4|1684.2|1683.8|1684.4|1683.8|1683.6|1683.4|1500
1625041020000|2021-06-30 08:17:00|1684.4|1684|1683.6|1683.4|1684.4|1684|1683.6|1683.4|1975
1625041030000|2021-06-30 08:17:10|1683.4|1683.2|1683.2|1682.8|1683.6|1683.2|1683.2|1682.6|112
1625041040000|2021-06-30 08:17:20|1683.4|1683|1683.4|1683.2|1683.4|1683.2|1683.4|1683|315
1625041050000|2021-06-30 08:17:30|1683.6|1683.4|1684.2|1683.6|1684.2|1683.8|1683.6|1683.4|843
1625041060000|2021-06-30 08:17:40|1684|1683.4|1683.8|1683.4|1684.2|1683.4|1683.8|1683.4|300
1625041070000|2021-06-30 08:17:50|1684||1684.2||1684.2||1683.8||0
1625041080000|2021-06-30 08:18:00|1683.8||1684||1684||1683.8||0
1625041090000|2021-06-30 08:18:10|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|234
1625041100000|2021-06-30 08:18:20|1683.8|1683.4|1683.4|1683.2|1683.8|1683.4|1683.2|1683|3246
1625041110000|2021-06-30 08:18:30|1683.2|1683|1683.4|1682.8|1683.4|1683|1683.2|1682.8|117
1625041120000|2021-06-30 08:18:40|1683.6|1683|1684|1683.6|1684|1683.6|1683.4|1683|1
1625041130000|2021-06-30 08:18:50|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1683.8|1683.2|2287
1625041140000|2021-06-30 08:19:00|1683.8|1683.4|1683.8|1683.2|1683.8|1683.4|1683.8|1683.2|208
1625041150000|2021-06-30 08:19:10|1683.6|1683|1683.6|1683.2|1683.6|1683.2|1683.2|1683|662
1625041160000|2021-06-30 08:19:20|1683.4|1683|1683.8|1683.4|1683.8|1683.6|1683.4|1683|0
1625041170000|2021-06-30 08:19:30|1683.6|1683.2|1684|1683.6|1684.2|1683.8|1683.4|1683.2|772
1625041180000|2021-06-30 08:19:40|1683.8|1683.4|1683.8|1683.2|1683.8|1683.4|1683.4|1683|920
1625041190000|2021-06-30 08:19:50|1683.6|1683.4|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|50
1625041200000|2021-06-30 08:20:00|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.6|1683.2|3747
1625041210000|2021-06-30 08:20:10|1683.6|1683.2|1682.8|1682.4|1683.6|1683.2|1682.8|1682.4|1490
1625041220000|2021-06-30 08:20:20|1683|1682.6|1683.4|1683|1683.4|1683|1683|1682.6|1313
1625041230000|2021-06-30 08:20:30|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.4|1683|0
1625041240000|2021-06-30 08:20:40|1683.2|1682.8|1683|1682.4|1683.2|1682.8|1683|1682.4|708
1625041250000|2021-06-30 08:20:50|1682.8|1682.2|1682.4|1682|1682.8|1682.4|1682.4|1682|461
1625041260000|2021-06-30 08:21:00|1682.2|1682.2|1683|1682.6|1683|1682.8|1682.2|1682|1782
1625041270000|2021-06-30 08:21:10|1683.2|1682.8|1683.8|1683.4|1683.8|1683.6|1683.2|1682.8|1045
1625041280000|2021-06-30 08:21:20|1684|1683.6|1684|1683.8|1684|1683.8|1684|1683.6|1100
1625041290000|2021-06-30 08:21:30|1684.2|1683.6|1684|1683.8|1684.4|1684|1684|1683.6|1858
1625041300000|2021-06-30 08:21:40|1684.2|1684|1684|1683.8|1684.2|1684|1684|1683.8|2231
1625041310000|2021-06-30 08:21:50|1683.8|1683.6|1683.8|1683.4|1684|1683.8|1683.6|1683.4|4221
1625041320000|2021-06-30 08:22:00|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.4|1683|6000
1625041330000|2021-06-30 08:22:10|1683.2|1682.8|1683.4|1682.8|1683.4|1683|1682.8|1682.4|250
1625041340000|2021-06-30 08:22:20|1683.2|1683|1683|1682.6|1683.2|1683|1683|1682.4|750
1625041350000|2021-06-30 08:22:30|1682.8||1682.8||1683||1682.8||150
1625041360000|2021-06-30 08:22:40|1683|1682.8|1683.4|1683|1683.4|1683.2|1682.8|1682.4|1458
1625041370000|2021-06-30 08:22:50|1683.2||1683.4||1683.4||1683.2||0
1625041380000|2021-06-30 08:23:00|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|4324
1625041390000|2021-06-30 08:23:10|1683|1682.6|1683.2|1683|1683.2|1683|1683|1682.6|0
1625041400000|2021-06-30 08:23:20|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.6|434
1625041410000|2021-06-30 08:23:30|1683.4|1683.2|1683.4|1683|1683.4|1683.2|1683.4|1683|448
1625041420000|2021-06-30 08:23:40|1683.2|1683.2|1683.6|1683.2|1683.6|1683.4|1683.2|1683|916
1625041430000|2021-06-30 08:23:50|1683.4|1683|1683.2|1683|1683.6|1683.2|1683.2|1683|208
1625041440000|2021-06-30 08:24:00|1683|1682.8|1684|1683.6|1684|1683.6|1683|1682.6|1738
1625041450000|2021-06-30 08:24:10|1683.8|1683.4|1683.8|1683.2|1683.8|1683.6|1683.4|1683.2|1495
1625041460000|2021-06-30 08:24:20|1683.6|1683.4|1683.8|1683.2|1683.8|1683.4|1683.6|1683.2|0
1625041470000|2021-06-30 08:24:30|1683.6|1683.4|1683.6|1683.2|1683.8|1683.6|1683.4|1683.2|416
1625041480000|2021-06-30 08:24:40|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|0
1625041490000|2021-06-30 08:24:50|1683.6|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|1000
1625041500000|2021-06-30 08:25:00|1683.6|1683.6|1683.4|1683.2|1683.6|1683.6|1683.2|1683|0
1625041510000|2021-06-30 08:25:10|1683.2|1683|1682.8|1682.4|1683.2|1683|1682.8|1682.4|1621
1625041520000|2021-06-30 08:25:20|1683|1682.6|1683.6|1683.2|1683.6|1683.4|1682.8|1682.2|1561
1625041530000|2021-06-30 08:25:30|1683.4|1683|1683.8|1683.4|1683.8|1683.4|1683.4|1683|212
1625041540000|2021-06-30 08:25:40|1684|1683.6|1684.2|1683.8|1684.2|1684|1684|1683.6|1196
1625041550000|2021-06-30 08:25:50|1684|1684|1684|1683.8|1684.2|1684|1684|1683.8|1901
1625041560000|2021-06-30 08:26:00|1683.8|1683.6|1683.6|1683|1683.8|1683.6|1683.6|1683|412
1625041570000|2021-06-30 08:26:10|1683.8|1683.2|1684|1683.6|1684|1683.6|1683.6|1683|333
1625041580000|2021-06-30 08:26:20|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.4|1683.2|1206
1625041590000|2021-06-30 08:26:30|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.8|1683.4|932
1625041600000|2021-06-30 08:26:40|1683.8|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.4|1539
1625041610000|2021-06-30 08:26:50|1683.8|1683.4|1684|1683.6|1684|1683.6|1683.8|1683.4|0
1625041620000|2021-06-30 08:27:00|1683.8|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.4|1543
1625041630000|2021-06-30 08:27:10|1684.2|1683.8|1684|1683.8|1684.2|1684|1684|1683.6|6821
1625041640000|2021-06-30 08:27:20|1684.2|1684|1684.6|1684.2|1684.8|1684.4|1684|1684|8992
1625041650000|2021-06-30 08:27:30|1684.8|1684.4|1684.4|1684|1684.8|1684.4|1684.4|1683.8|0
1625041660000|2021-06-30 08:27:40|1684.6|1684.2|1684.6|1684.2|1684.6|1684.4|1684.6|1684|1408
1625041670000|2021-06-30 08:27:50|1684.8|1684.4|1685|1684.8|1685|1684.8|1684.8|1684.4|490
1625041680000|2021-06-30 08:28:00|1685.2|1685|1685.6|1685.2|1685.8|1685.2|1685.2|1685|700
1625041690000|2021-06-30 08:28:10|1685.4|1685|1685.6|1685.4|1685.6|1685.4|1685.2|1685|1142
1625041700000|2021-06-30 08:28:20|1685.8|1685.6|1685.8|1685.4|1686|1685.6|1685.8|1685.4|403
1625041710000|2021-06-30 08:28:30|1686|1685.6|1686.4|1686.2|1686.4|1686.2|1686|1685.6|3128
1625041720000|2021-06-30 08:28:40|1686.6|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.4|3614
1625041730000|2021-06-30 08:28:50|1686.8|1686.4|1686.2|1686|1686.8|1686.4|1686.2|1686|1563
1625041740000|2021-06-30 08:29:00|1686|1685.8|1685.2|1685|1686|1685.8|1685.2|1685|1415
1625041750000|2021-06-30 08:29:10|1685.4|1685.2|1684.8|1684.4|1685.6|1685.2|1684.8|1684.4|3948
1625041760000|2021-06-30 08:29:20|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684|400
1625041780000|2021-06-30 08:29:40||1684.2||1684.2||1684.4||1684.2|0
1625041790000|2021-06-30 08:29:50|1685|1684.4|1685.2|1684.8|1685.2|1684.8|1685|1684.4|140
1625041800000|2021-06-30 08:30:00|1685|1684.6|1684.6|1684.2|1685.2|1684.6|1684.6|1684.2|2012
1625041810000|2021-06-30 08:30:10||1684||1684||1684||1684|300
1625041820000|2021-06-30 08:30:20|1684.8|1684.2|1684.6|1684.2|1685|1684.6|1684.6|1684.2|69
1625041830000|2021-06-30 08:30:30|1684.8|1684.4|1684.6|1684|1684.8|1684.4|1684.6|1684|200
1625041840000|2021-06-30 08:30:40|1684.4|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684|336
1625041850000|2021-06-30 08:30:50||1684||1684.2||1684.2||1684|305
1625041860000|2021-06-30 08:31:00|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|404
1625041870000|2021-06-30 08:31:10|1684.2|1684.2|1684.4|1683.8|1684.4|1684.2|1684|1683.4|627
1625041880000|2021-06-30 08:31:20|1684.6|1684|1684.6|1684.2|1685|1684.2|1684.6|1684|1
1625041890000|2021-06-30 08:31:30|1684.8|1684.4|1684.4|1684|1685|1684.8|1684.4|1684|11426
1625041900000|2021-06-30 08:31:40|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|1008
1625041910000|2021-06-30 08:31:50|1684|1683.6|1684.2|1683.6|1684.2|1683.6|1684|1683.6|0
1625041920000|2021-06-30 08:32:00|1684|1683.4|1684|1683.6|1684.2|1683.6|1683.8|1683.4|4
1625041930000|2021-06-30 08:32:10|1684.2|1683.8|1684.6|1684|1684.6|1684.2|1684|1683.8|683
1625041940000|2021-06-30 08:32:20|1684.8|1684.2|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|2929
1625041950000|2021-06-30 08:32:30|1684.6|1684.6|1684.4|1683.8|1684.6|1684.6|1684.2|1683.8|2978
1625041960000|2021-06-30 08:32:40|1684.6|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|2000
1625041970000|2021-06-30 08:32:50|1684.4|1684|1684.4|1684|1684.4|1684|1684.4|1683.8|0
1625041980000|2021-06-30 08:33:00|1684.2|1683.8|1684.2|1683.6|1684.2|1683.8|1684.2|1683.6|0
1625041990000|2021-06-30 08:33:10|1684||1684||1684||1684||800
1625042000000|2021-06-30 08:33:20|1684.2|1683.8|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|2117
1625042010000|2021-06-30 08:33:30|1684.4|1684|1684.2|1684|1684.4|1684|1684.2|1684|588
1625042030000|2021-06-30 08:33:50|1684.4|1684.2|1684.4|1684.2|1684.6|1684.2|1684.4|1684.2|1403
1625042040000|2021-06-30 08:34:00|1684.6|1684|1684.8|1684.4|1684.8|1684.6|1684.6|1684|2415
1625042070000|2021-06-30 08:34:30|1685|1684.6|1685.2|1685|1685.2|1685|1685|1684.6|1613
1625042080000|2021-06-30 08:34:40|1685.4|1685.2|1685.8|1685.4|1686|1685.4|1685.4|1685.2|1461
1625042090000|2021-06-30 08:34:50|1686|1685.6|1686|1685.8|1686|1685.8|1686|1685.6|255
1625042100000|2021-06-30 08:35:00|1686.2|1685.6|1686|1685.8|1686.2|1685.8|1686|1685.4|1272
1625042110000|2021-06-30 08:35:10|1686.2|1686|1687|1686.6|1687|1686.6|1686.2|1686|2148
1625042120000|2021-06-30 08:35:20||1686.8||1686.8||1686.8||1686.8|0
1625042130000|2021-06-30 08:35:30|1687.2|1687|1687.6|1687.4|1687.8|1687.4|1687.2|1687|461
1625042140000|2021-06-30 08:35:40|1687.8|1687.6|1688.2|1687.8|1688.2|1687.8|1687.8|1687.4|1974
1625042150000|2021-06-30 08:35:50|1688|1687.6|1688|1687.6|1688.2|1687.8|1687.8|1687.4|2726
1625042160000|2021-06-30 08:36:00|1687.8|1687.4|1688.4|1688|1688.6|1688.4|1687.6|1687.2|3590
1625042170000|2021-06-30 08:36:10|1688.2|1687.8|1688.6|1688.2|1688.8|1688.2|1688.2|1687.8|208
1625042180000|2021-06-30 08:36:20|1688.4|1688|1687.6|1687.2|1688.4|1688|1687.4|1687.2|3330
1625042190000|2021-06-30 08:36:30|1687.4|1687|1686.6|1686.4|1687.4|1687|1686.6|1686.4|1451
1625042200000|2021-06-30 08:36:40|1686.8|1686.6|1686.6|1686.2|1687.2|1686.8|1686.4|1686.2|4465
1625042210000|2021-06-30 08:36:50|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686|1685.6|873
1625042220000|2021-06-30 08:37:00|1686.6|1686.4|1686.6|1686.4|1686.6|1686.4|1686.2|1685.8|1979
1625042230000|2021-06-30 08:37:10|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.2|1686|200
1625042240000|2021-06-30 08:37:20|1686.4|1686|1686.4|1686|1686.6|1686.2|1686.2|1686|0
1625042260000|2021-06-30 08:37:40|1686.2|1686.2|1686.8|1686.4|1687|1686.4|1686.2|1686.2|1132
1625042270000|2021-06-30 08:37:50|1687|1686.6|1687.2|1686.8|1687.4|1686.8|1687|1686.6|200
1625042280000|2021-06-30 08:38:00|1687.4|1687|1688.2|1687.6|1688.2|1687.6|1687.4|1687|1539
1625042290000|2021-06-30 08:38:10|1688||1688||1688.2||1688||0
1625042300000|2021-06-30 08:38:20|1687.8|1687.4|1687.6|1687.2|1688|1687.6|1687.4|1687.2|2877
1625042310000|2021-06-30 08:38:30|1687.4|1687|1687.2|1686.8|1687.4|1687.2|1687|1686.6|1395
1625042320000|2021-06-30 08:38:40|1687|1686.6|1687|1686.6|1687.2|1686.8|1687|1686.6|0
1625042330000|2021-06-30 08:38:50|1687.2|1686.8|1686.6|1686.2|1687.2|1686.8|1686.4|1686.2|208
1625042340000|2021-06-30 08:39:00|1686.4|1686|1686.4|1686.2|1686.6|1686.2|1686.2|1686|1674
1625042350000|2021-06-30 08:39:10|1686.2|1686|1686.4|1686|1686.4|1686|1686.2|1686|2069
1625042360000|2021-06-30 08:39:20|1686.2|1685.8|1685.6|1685.2|1686.2|1685.8|1685.6|1685.2|1000
1625042370000|2021-06-30 08:39:30||1685.4||1685.4||1685.4||1685.4|0
1625042380000|2021-06-30 08:39:40|1685.8||1685.8||1685.8||1685.8||442
1625042390000|2021-06-30 08:39:50|1685.6|1685.6|1685.8|1685.6|1685.8|1685.6|1685.6|1685.6|0
1625042400000|2021-06-30 08:40:00|1685.6|1685.4|1685.8|1685.2|1685.8|1685.4|1685.2|1685|1194
1625042410000|2021-06-30 08:40:10|1685.4|1685.4|1686|1685.6|1686|1685.8|1685.4|1685.4|1266
1625042420000|2021-06-30 08:40:20|1685.8|1685.4|1685.6|1685|1686|1685.8|1685|1684.8|33150
1625042430000|2021-06-30 08:40:30|1685.8|1685.2|1685.8|1685.4|1685.8|1685.6|1685.6|1685.2|137
1625042440000|2021-06-30 08:40:40|1686|1685.6|1685.8|1685.2|1686|1685.8|1685.6|1685.2|3024
1625042450000|2021-06-30 08:40:50|1685.6|1685|1685|1684.6|1685.6|1685|1685|1684.6|3568
1625042460000|2021-06-30 08:41:00|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|208
1625042470000|2021-06-30 08:41:10|1684.8|1684.4|1684.4|1684.2|1684.8|1684.4|1684.4|1684.2|100
1625042480000|2021-06-30 08:41:20|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|1154
1625042490000|2021-06-30 08:41:30|1684.6|1684.2|1684.6|1684.4|1684.8|1684.4|1684.6|1684.2|0
1625042500000|2021-06-30 08:41:40|1684.8|1684.6|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|619
1625042510000|2021-06-30 08:41:50|1684.4|1684.2|1684.8|1684.4|1684.8|1684.6|1684.2|1683.8|3079
1625042520000|2021-06-30 08:42:00|1684.6|1684.2|1684.4|1683.8|1684.6|1684.2|1684.2|1683.6|0
1625042530000|2021-06-30 08:42:10|1684.2|1683.6|1683.8|1683.4|1684.4|1683.6|1683.6|1683.4|1779
1625042540000|2021-06-30 08:42:20|1684|1683.6|1684|1683.6|1684.2|1683.8|1683.8|1683.4|3405
1625042550000|2021-06-30 08:42:30|1683.8||1683.8||1683.8||1683.8||700
1625042560000|2021-06-30 08:42:40|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|8
1625042570000|2021-06-30 08:42:50|1683.8|1683.2|1683.6|1683.4|1683.8|1683.6|1683.6|1683.2|44187
1625042580000|2021-06-30 08:43:00|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|124
1625042590000|2021-06-30 08:43:10|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.4|1815
1625042600000|2021-06-30 08:43:20|1683.8|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|208
1625042610000|2021-06-30 08:43:30|1684|1683.4|1684|1683.6|1684.2|1684|1684|1683.4|3454
1625042620000|2021-06-30 08:43:40||1683.8||1683.8||1683.8||1683.6|0
1625042630000|2021-06-30 08:43:50|1683.8|1683.6|1683.8|1683.6|1684|1683.6|1683.6|1683.4|1191
1625042640000|2021-06-30 08:44:00|1683.6|1683.4|1683.2|1682.8|1683.6|1683.4|1683|1682.6|10991
1625042650000|2021-06-30 08:44:10||1683||1683||1683||1683|0
1625042660000|2021-06-30 08:44:20|1683.4|1683.2|1683.4|1683|1683.6|1683.4|1683.4|1683|2823
1625042670000|2021-06-30 08:44:30|1683.6|1683.2|1683.6|1683.2|1683.6|1683.4|1683.2|1683.2|2000
1625042680000|2021-06-30 08:44:40|1683.8|1683.4|1684.4|1684|1684.6|1684.2|1683.8|1683.4|4198
1625042690000|2021-06-30 08:44:50|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684|1683.8|1651
1625042700000|2021-06-30 08:45:00|1684.8|1684.4|1684.4|1683.8|1684.8|1684.6|1684|1683.8|3261
1625042710000|2021-06-30 08:45:10|1684.2|1684|1683.8|1683.4|1684.4|1684|1683.8|1683.2|30
1625042720000|2021-06-30 08:45:20|1684|1683.2|1683.2|1682.8|1684|1683.6|1683.2|1682.8|0
1625042730000|2021-06-30 08:45:30|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.6|1682.2|1108
1625042740000|2021-06-30 08:45:40|1682.8|1682.4|1682.8|1682.4|1682.8|1682.6|1682.8|1682.2|209
1625042750000|2021-06-30 08:45:50|1683|1682.6|1683|1682.6|1683|1682.8|1683|1682.6|281
1625042760000|2021-06-30 08:46:00|1683.2|1682.8|1683.2|1682.8|1683.2|1683|1683.2|1682.8|1034
1625042770000|2021-06-30 08:46:10|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682.2|312
1625042780000|2021-06-30 08:46:20|1682.4|1682|1682.2|1682|1682.4|1682|1682.2|1682|348
1625042790000|2021-06-30 08:46:30|1682|1681.8|1681.8|1681.4|1682|1681.8|1681.6|1681.4|2183
1625042800000|2021-06-30 08:46:40|1682|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.4|1977
1625042810000|2021-06-30 08:46:50|1682.2|1682|1682.6|1682.4|1682.6|1682.4|1682.2|1682|1095
1625042820000|2021-06-30 08:47:00|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682|209
1625042830000|2021-06-30 08:47:10|1682.4|1682.2|1682.4|1682.2|1682.4|1682.4|1682.4|1682.2|35
1625042840000|2021-06-30 08:47:20|1682.6|1682.4|1683.2|1682.8|1683.2|1682.8|1682.6|1682.4|990
1625042850000|2021-06-30 08:47:30||1683||1682.8||1683||1682.8|0
1625042860000|2021-06-30 08:47:40|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1683.4|1683|642
1625042870000|2021-06-30 08:47:50|1683.4|1683|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1625042880000|2021-06-30 08:48:00|1683.4|1683|1683.2|1682.8|1683.6|1683.2|1683.2|1682.8|5124
1625042890000|2021-06-30 08:48:10|1683||1683.2||1683.2||1683||0
1625042900000|2021-06-30 08:48:20|1683|1683|1683.4|1683|1683.6|1683.2|1683|1682.8|1176
1625042910000|2021-06-30 08:48:30|1683.2|1683.2|1684|1683.4|1684|1683.6|1683|1682.8|907
1625042920000|2021-06-30 08:48:40|1683.8|1683.6|1684.2|1683.8|1684.2|1683.8|1683.8|1683.6|1485
1625042930000|2021-06-30 08:48:50|1684|1683.6|1684.4|1684|1684.4|1684|1684|1683.6|373
1625042940000|2021-06-30 08:49:00|1684.2|1684.2|1684.4|1684|1684.6|1684.2|1684|1683.8|779
1625042950000|2021-06-30 08:49:10|1684.2|1684.2|1684.6|1684|1684.6|1684.2|1684.2|1683.8|44
1625042960000|2021-06-30 08:49:20|1684.4|1683.8|1684.2|1683.8|1684.4|1683.8|1684.2|1683.6|0
1625042970000|2021-06-30 08:49:30|1684.4|1684|1684|1683.6|1684.6|1684.2|1684|1683.6|854
1625042980000|2021-06-30 08:49:40|1684.2|1683.8|1684.2|1684|1684.2|1684|1684.2|1683.8|0
1625042990000|2021-06-30 08:49:50|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.4|1683|208
1625043000000|2021-06-30 08:50:00||1683||1683||1683||1683|0
1625043010000|2021-06-30 08:50:10|1683.4|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1625043020000|2021-06-30 08:50:20|1683.4|1683|1684|1683.6|1684|1683.6|1683.4|1682.8|6706
1625043030000|2021-06-30 08:50:30|1684.2|1683.8|1684|1683.6|1684.2|1684|1684|1683.6|678
1625043040000|2021-06-30 08:50:40|1683.8|1683.4|1683.8|1683.4|1683.8|1683.6|1683.8|1683.4|0
1625043050000|2021-06-30 08:50:50|1683.6|1683.6|1683.6|1683.4|1683.6|1683.6|1683.6|1683.2|208
1625043060000|2021-06-30 08:51:00|1683.4|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683|190
1625043070000|2021-06-30 08:51:10|1683.4|1683.4|1684.2|1683.6|1684.2|1683.6|1683.4|1683.4|1995
1625043080000|2021-06-30 08:51:20|1684.4|1683.8|1684.6|1684|1684.6|1684|1684.2|1683.8|0
1625043090000|2021-06-30 08:51:30|1684.4||1684.2||1684.4||1684.2||0
1625043100000|2021-06-30 08:51:40|1684.4|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|1102
1625043110000|2021-06-30 08:51:50|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|751
1625043120000|2021-06-30 08:52:00|1684.4|1684|1684.2|1683.6|1684.4|1684|1684.2|1683.6|0
1625043130000|2021-06-30 08:52:10|1683.8|1683.8|1683.6|1683.2|1684|1683.8|1683.6|1683.2|505
1625043140000|2021-06-30 08:52:20|1683.4|1683|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1625043150000|2021-06-30 08:52:30|1683.4|1683|1683|1682.4|1683.4|1683.2|1683|1682.4|208
1625043160000|2021-06-30 08:52:40|1682.8|1682.6|1683.4|1683|1683.4|1683.2|1682.8|1682.6|563
1625043170000|2021-06-30 08:52:50|1683.2|1682.8|1683.4|1683.2|1683.4|1683.2|1683|1682.8|716
1625043180000|2021-06-30 08:53:00|1683.2|1683|1683.6|1683.4|1684.6|1684|1683|1682.6|10540
1625043190000|2021-06-30 08:53:10|1683.4|1683.2|1683|1682.6|1683.6|1683.2|1682.8|1682.4|1496
1625043200000|2021-06-30 08:53:20|1682.8|1682.4|1682.2|1682|1682.8|1682.4|1682.2|1682|0
1625043210000|2021-06-30 08:53:30|1682.4|1682.2|1682.2|1681.8|1682.6|1682.2|1682.2|1681.8|4563
1625043220000|2021-06-30 08:53:40|1682|1682|1682|1681.6|1682.8|1682.4|1682|1681.6|2076
1625043230000|2021-06-30 08:53:50|1681.8|1681.8|1682.4|1681.8|1682.4|1681.8|1681.8|1681.6|213
1625043240000|2021-06-30 08:54:00|1682.2|1682|1682.2|1681.8|1682.4|1682.2|1682.2|1681.8|1381
1625043250000|2021-06-30 08:54:10|1682.4|1682|1682.2|1682|1682.4|1682|1682.2|1681.8|0
1625043260000|2021-06-30 08:54:20|1682.4|1682.2|1682.6|1682.2|1683.2|1682.8|1682.4|1682.2|2657
1625043270000|2021-06-30 08:54:30|||||||||250
1625043280000|2021-06-30 08:54:40|1682.8|1682.4|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|625
1625043290000|2021-06-30 08:54:50|1683.4|1683|1683|1682.8|1683.4|1683|1683|1682.6|557
1625043300000|2021-06-30 08:55:00|1683.2|1683|1683.4|1683|1683.4|1683.2|1683.2|1683|672
1625043310000|2021-06-30 08:55:10|1683.2|1682.8|1683|1682.6|1683.2|1683|1683|1682.6|820
1625043320000|2021-06-30 08:55:20|1682.8|1682.4|1682.6|1682.2|1683|1682.6|1682.4|1682.2|3023
1625043330000|2021-06-30 08:55:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1625043340000|2021-06-30 08:55:40|1682.4|1682|1682|1681.6|1682.4|1682.2|1681.6|1681.2|10403
1625043350000|2021-06-30 08:55:50|1681.8|1681.8|1681.8|1681.6|1682|1681.8|1681.6|1681.4|1969
1625043360000|2021-06-30 08:56:00|1682|1681.4|1682.4|1682|1682.4|1682|1682|1681.4|1315
1625043370000|2021-06-30 08:56:10|1682.2|1682.2|1682.4|1682|1682.8|1682.4|1682.2|1682|4830
1625043380000|2021-06-30 08:56:20|1682.2|1681.8|1682|1681.6|1682.2|1682|1682|1681.6|170
1625043390000|2021-06-30 08:56:30|1682.2|1681.8|1682.4|1682|1682.6|1682.2|1682.2|1681.8|2125
1625043400000|2021-06-30 08:56:40|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|0
1625043410000|2021-06-30 08:56:50|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|1
1625043420000|2021-06-30 08:57:00|1682.2|1682.2|1682.2|1681.8|1682.4|1682.2|1682.2|1681.8|100
1625043430000|2021-06-30 08:57:10||1682||1682||1682||1682|0
1625043440000|2021-06-30 08:57:20|1682.4|1682.2|1682.8|1682.4|1683|1682.6|1682.2|1682|2484
1625043450000|2021-06-30 08:57:30|1683|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|205
1625043460000|2021-06-30 08:57:40|1682.6|1682.4|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|10
1625043470000|2021-06-30 08:57:50|1682.8|1682.4|1682.2|1681.6|1682.8|1682.4|1682|1681.6|861
1625043480000|2021-06-30 08:58:00|1682|1681.8|1682.4|1682|1682.4|1682|1682|1681.4|0
1625043490000|2021-06-30 08:58:10|1682.6|1682.2|1682.8|1682.6|1683|1682.6|1682.6|1682.2|1497
1625043500000|2021-06-30 08:58:20|1683|1682.4|1682.8|1682.2|1683|1682.4|1682.6|1682.2|1115
1625043510000|2021-06-30 08:58:30||1682.4||1682.4||1682.4||1682.4|0
1625043520000|2021-06-30 08:58:40|1683|1682.6|1682.8|1682.4|1683.2|1682.8|1682.8|1682.2|0
1625043530000|2021-06-30 08:58:50|1682.6|1682.2|1682.4|1682.2|1682.6|1682.2|1682.4|1682|292
1625043540000|2021-06-30 08:59:00|1682.6||1682.6||1682.6||1682.6||409
1625043550000|2021-06-30 08:59:10|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|0
1625043560000|2021-06-30 08:59:20|1683|1682.4|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|2814
1625043570000|2021-06-30 08:59:30|1682.8|1682.6|1683.2|1682.6|1683.2|1682.6|1682.8|1682.6|404
1625043580000|2021-06-30 08:59:40|1683.4|1682.8|1683.8|1683.4|1684|1683.4|1683.2|1682.8|3904
1625043590000|2021-06-30 08:59:50|1683.6|1683.2|1683.2|1682.8|1683.6|1683.2|1683.2|1682.6|4
1625043600000|2021-06-30 09:00:00|1683|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.4|936
1625043610000|2021-06-30 09:00:10|||||||||20
1625043620000|2021-06-30 09:00:20|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682|691
1625043630000|2021-06-30 09:00:30|1682.8|1682.4|1682.6|1682|1682.8|1682.4|1682.6|1682|3215
1625043640000|2021-06-30 09:00:40|1682.4|1681.8|1682.2|1681.8|1682.4|1681.8|1682.2|1681.6|748
1625043650000|2021-06-30 09:00:50||1682||1681.8||1682||1681.6|399
1625043660000|2021-06-30 09:01:00|1682|1681.6|1682|1681.6|1682.2|1681.6|1682|1681.6|550
1625043670000|2021-06-30 09:01:10|1681.8|1681.4|1681.8|1681.4|1682|1681.4|1681.8|1681.2|0
1625043680000|2021-06-30 09:01:20|1681.6|1681.2|1681.6|1681.2|1681.6|1681.4|1681.6|1681.2|0
1625043690000|2021-06-30 09:01:30|1681.4|1681.4|1681.4|1681|1681.6|1681.4|1681|1680.6|27355
1625043700000|2021-06-30 09:01:40||1680.8||1681||1681||1680.8|200
1625043710000|2021-06-30 09:01:50|1681.2|1680.8|1680.8|1680.6|1681.2|1681|1680.8|1680.4|411
1625043720000|2021-06-30 09:02:00|1681|1681|1681.4|1681|1681.6|1681.4|1681|1680.8|12435
1625043730000|2021-06-30 09:02:10|1681.2|1680.8|1681.4|1681|1681.4|1681|1681.2|1680.8|1106
1625043740000|2021-06-30 09:02:20|1681.2|1680.8|1681|1680.8|1681.4|1681|1681|1680.8|98
1625043750000|2021-06-30 09:02:30|1680.8|1680.6|1681.4|1681|1681.4|1681|1680.8|1680.4|1544
1625043760000|2021-06-30 09:02:40|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1680.8|1680.6|1399
1625043770000|2021-06-30 09:02:50||1680.8||1680.8||1680.8||1680.8|200
1625043780000|2021-06-30 09:03:00|1680.8|1680.6|1681.6|1681.4|1681.6|1681.4|1680.8|1680.4|521
1625043790000|2021-06-30 09:03:10|1681.8|1681.6|1681.4|1680.8|1682|1681.6|1681.4|1680.8|1064
1625043800000|2021-06-30 09:03:20|1681.2|1681|1681.2|1680.8|1681.2|1681|1681.2|1680.8|0
1625043810000|2021-06-30 09:03:30|1681.4|1681|1681.6|1681.2|1681.8|1681.4|1681.4|1681|481
1625043820000|2021-06-30 09:03:40|1681.2|1681|1681.2|1680.8|1681.2|1681.2|1681.2|1680.8|673
1625043830000|2021-06-30 09:03:50|1681|1680.6|1680.8|1680.4|1681.2|1680.8|1680.8|1680.4|1263
1625043840000|2021-06-30 09:04:00|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.4|1680.2|1348
1625043850000|2021-06-30 09:04:10|1680.4|1680|1679.6|1679.2|1680.4|1680|1679.6|1679|45985
1625043860000|2021-06-30 09:04:20|1679.4|1679|1679.8|1679.6|1679.8|1679.6|1679.4|1679|3468
1625043870000|2021-06-30 09:04:30|1680|1679.8|1680.8|1680.2|1680.8|1680.4|1680|1679.6|5206
1625043880000|2021-06-30 09:04:40|1680.6|1680.4|1680.6|1680.4|1680.8|1680.6|1680.6|1680.4|1534
1625043890000|2021-06-30 09:04:50|1680.4|1680.2|1680.6|1680.2|1680.6|1680.2|1680.4|1680|9
1625043900000|2021-06-30 09:05:00|1680.8|1680.4|1680.2|1680|1680.8|1680.6|1680|1679.6|3370
1625043910000|2021-06-30 09:05:10|1680|1679.8|1679.8|1679.4|1680|1679.8|1679.6|1679.2|5424
1625043920000|2021-06-30 09:05:20|1679.6|1679.2|1680.4|1680|1680.4|1680.2|1679.2|1679|5094
1625043930000|2021-06-30 09:05:30|1680.2|1680.2|1680.6|1680.4|1680.6|1680.4|1680.2|1680.2|1225
1625043940000|2021-06-30 09:05:40|1680.8|1680.2|1680.8|1680.4|1681|1680.6|1680.8|1680.2|950
1625043950000|2021-06-30 09:05:50|1681|1680.6|1681|1680.4|1681|1680.6|1680.6|1680.2|1059
1625043960000|2021-06-30 09:06:00|1681.2|1680.6|1681.4|1681|1681.4|1681.2|1681.2|1680.6|1778
1625043970000|2021-06-30 09:06:10|1681.2||1681.2||1681.4||1681.2||0
1625043980000|2021-06-30 09:06:20|1681.4||1681.4||1681.4||1681.4||0
1625043990000|2021-06-30 09:06:30|1681.2|1681.2|1681|1680.6|1681.2|1681.2|1680.8|1680.4|5912
1625044000000|2021-06-30 09:06:40|1680.8|1680.4|1681|1680.6|1681|1680.8|1680.6|1680.2|959
1625044010000|2021-06-30 09:06:50|1680.8|1680.8|1681.4|1681|1681.4|1681.2|1680.8|1680.8|612
1625044020000|2021-06-30 09:07:00|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1681|1680.8|71
1625044030000|2021-06-30 09:07:10|1681|1681|1681.4|1681.2|1681.6|1681.2|1681|1680.8|2647
1625044040000|2021-06-30 09:07:20|1681.2|1681|1681.6|1681.2|1681.6|1681.4|1681.2|1681|518
1625044050000|2021-06-30 09:07:30|1681.4|1681.4|1681.6|1681|1681.6|1681.4|1681.4|1681|0
1625044060000|2021-06-30 09:07:40|1681.4|1681.2|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|1337
1625044070000|2021-06-30 09:07:50|1681.6|1681.6|1681.8|1681.6|1681.8|1681.6|1681.6|1681.6|0
1625044080000|2021-06-30 09:08:00|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|852
1625044090000|2021-06-30 09:08:10|1681.6|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.4|521
1625044100000|2021-06-30 09:08:20|1681.8|1681.8|1682|1681.6|1682.2|1682|1681.8|1681.6|181
1625044110000|2021-06-30 09:08:30|1682.2|1681.8|1683|1682.6|1683|1682.8|1682|1681.8|9913
1625044120000|2021-06-30 09:08:40|1683.2|1682.8|1684.2|1683.6|1684.2|1683.8|1683.2|1682.8|3186
1625044130000|2021-06-30 09:08:50|1684|1683.4|1684.2|1683.8|1684.4|1684.2|1684|1683.4|639
1625044140000|2021-06-30 09:09:00|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.6|824
1625044150000|2021-06-30 09:09:10|1684.4|1684|1684.4|1684.2|1684.4|1684.2|1684.4|1684|208
1625044160000|2021-06-30 09:09:20|1684.6|1684|1685|1684.6|1685|1684.6|1684.6|1684|930
1625044170000|2021-06-30 09:09:30|1685.2|1684.8|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|1616
1625044180000|2021-06-30 09:09:40|1685.4|1685|1685.2|1685|1685.4|1685|1685.2|1685|720
1625044190000|2021-06-30 09:09:50|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|12940
1625044200000|2021-06-30 09:10:00|1685.4|1685|1685|1684.6|1685.4|1685|1685|1684.6|1478
1625044210000|2021-06-30 09:10:10|1684.8|1684.4|1685|1684.6|1685|1684.6|1684.8|1684.4|312
1625044220000|2021-06-30 09:10:20|1684.8|1684.8|1684.6|1684.2|1684.8|1684.8|1684.4|1684|1215
1625044230000|2021-06-30 09:10:30|1684.8||1684.8||1684.8||1684.6||0
1625044240000|2021-06-30 09:10:40|1684.6|1684|1684.2|1683.8|1684.6|1684|1684|1683.8|1080
1625044250000|2021-06-30 09:10:50|1684|1683.6|1683.6|1683.4|1684|1683.6|1683.6|1683.4|212
1625044260000|2021-06-30 09:11:00|1683.8|1683.6|1683.4|1683|1684|1683.8|1683.4|1683|5527
1625044270000|2021-06-30 09:11:10||1683.2||1683.2||1683.2||1683.2|0
1625044280000|2021-06-30 09:11:20|1683.2|1683|1683.2|1682.6|1683.2|1683|1683|1682.4|1400
1625044290000|2021-06-30 09:11:30|1683.4|1682.8|1683|1682.6|1683.4|1683|1683|1682.6|3082
1625044300000|2021-06-30 09:11:40|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|0
1625044310000|2021-06-30 09:11:50|1682.6|1682.2|1682.8|1682.4|1683.2|1682.8|1682.6|1682.2|4666
1625044320000|2021-06-30 09:12:00|1683|1682.2|1682.8|1682.2|1683|1682.4|1682.8|1682.2|0
1625044330000|2021-06-30 09:12:10|1683|1682.4|1683.4|1683|1683.8|1683.4|1683|1682.4|2666
1625044340000|2021-06-30 09:12:20|1683.2|1682.8|1682.8|1682.4|1683.2|1682.8|1682.6|1682.4|1585
1625044350000|2021-06-30 09:12:30|1682.6||1682.8||1682.8||1682.6||0
1625044360000|2021-06-30 09:12:40|1682.6|1682.2|1682.2|1681.8|1682.6|1682.2|1682.2|1681.6|1050
1625044370000|2021-06-30 09:12:50|1682.4|1682|1682.6|1682.4|1682.8|1682.4|1682.4|1682|894
1625044380000|2021-06-30 09:13:00|1682.8|1682.6|1683|1682.6|1683.2|1682.6|1682.8|1682.6|356
1625044390000|2021-06-30 09:13:10|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.6|0
1625044400000|2021-06-30 09:13:20|1683|1683|1682.6|1682.2|1683|1683|1682.6|1682.2|1075
1625044410000|2021-06-30 09:13:30|1682.8|1682.4|1683.4|1683|1683.6|1683.2|1682.8|1682.4|651
1625044420000|2021-06-30 09:13:40|1683.2|1682.8|1683.4|1683|1683.4|1683|1683|1682.6|0
1625044430000|2021-06-30 09:13:50|1683.2|1682.8|1683.4|1683|1683.4|1683|1682.8|1682.6|3358
1625044440000|2021-06-30 09:14:00|1683.2||1683.4||1683.4||1683.2||0
1625044450000|2021-06-30 09:14:10|1683.6|1683.2|1683.8|1683.4|1683.8|1683.6|1683.6|1683.2|1869
1625044460000|2021-06-30 09:14:20|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.6|1683.2|1804
1625044470000|2021-06-30 09:14:30|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.6|1683.4|308
1625044480000|2021-06-30 09:14:40|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683|1682.8|2049
1625044490000|2021-06-30 09:14:50|1683.4|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|400
1625044500000|2021-06-30 09:15:00|1683.4|1683|1683.2|1682.8|1683.6|1683|1683.2|1682.6|623
1625044510000|2021-06-30 09:15:10|1683|1682.6|1682.6|1682.2|1683|1682.8|1682.6|1682.2|544
1625044530000|2021-06-30 09:15:30|1682.4|1682.4|1682.4|1682.2|1682.4|1682.4|1682.4|1682|2368
1625044540000|2021-06-30 09:15:40|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1315
1625044550000|2021-06-30 09:15:50|1682.4|1682.2|1682.2|1682|1682.4|1682.4|1682.2|1682|1654
1625044560000|2021-06-30 09:16:00|1682.4|1682.2|1682.4|1682|1682.6|1682.4|1682.4|1682|1000
1625044570000|2021-06-30 09:16:10|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|0
1625044580000|2021-06-30 09:16:20|1682.6|1682.2|1683.2|1682.8|1683.2|1682.8|1682.6|1682.2|2590
1625044590000|2021-06-30 09:16:30|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1683|1682.6|0
1625044600000|2021-06-30 09:16:40|1683|1683|1683.6|1683.2|1683.6|1683.2|1683|1683|219
1625044610000|2021-06-30 09:16:50|1683.4|1683|1682.8|1682.6|1683.4|1683|1682.8|1682.6|474
1625044620000|2021-06-30 09:17:00|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.4|1682.2|1116
1625044630000|2021-06-30 09:17:10|1682.6|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|573
1625044640000|2021-06-30 09:17:20|1682.8|1682.6|1682.4|1682|1683|1682.8|1682.4|1682|2035
1625044650000|2021-06-30 09:17:30|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|0
1625044660000|2021-06-30 09:17:40|1682.2|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682|0
1625044670000|2021-06-30 09:17:50|1682.8|1682.4|1682.6|1682.4|1682.8|1682.4|1682.6|1682.2|200
1625044680000|2021-06-30 09:18:00|1683|1682.6|1683.2|1682.8|1683.2|1683|1683|1682.6|9
1625044690000|2021-06-30 09:18:10|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1683.4|1683|0
1625044700000|2021-06-30 09:18:20|1683.8|1683.4|1683.4|1683|1683.8|1683.4|1683|1682.8|3109
1625044710000|2021-06-30 09:18:30|1683.6|1682.8|1683.6|1683.2|1683.6|1683.4|1683.6|1682.8|500
1625044720000|2021-06-30 09:18:40|1683.4|1683.4|1683.4|1682.8|1683.6|1683.4|1683.4|1682.8|1185
1625044730000|2021-06-30 09:18:50|1683.6|1683|1683.6|1683.2|1683.8|1683.2|1683.6|1683|0
1625044740000|2021-06-30 09:19:00|1683.4||1683.4||1683.4||1683.4||200
1625044750000|2021-06-30 09:19:10|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.6|446
1625044760000|2021-06-30 09:19:20|1683.2|1682.6|1683|1682.6|1683.2|1683|1683|1682.6|369
1625044770000|2021-06-30 09:19:30|1683.2|1682.8|1683|1682.6|1683.2|1682.8|1683|1682.6|0
1625044780000|2021-06-30 09:19:40|1682.8|1682.8|1682.8|1682.4|1682.8|1682.8|1682.8|1682.2|815
1625044790000|2021-06-30 09:19:50|1683|1682.6|1683.4|1683|1683.4|1683|1683|1682.6|1109
1625044800000|2021-06-30 09:20:00|1683.2|1682.8|1682.8|1682.4|1683.4|1683|1682.6|1682.4|609
1625044810000|2021-06-30 09:20:10|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.2|1682|1313
1625044820000|2021-06-30 09:20:20|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|48
1625044830000|2021-06-30 09:20:30|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1682|1681.8|449
1625044840000|2021-06-30 09:20:40|1682.2|1681.8|1682.2|1682|1682.2|1682|1682.2|1681.8|0
1625044850000|2021-06-30 09:20:50|1682|1681.8|1682.2|1681.8|1682.4|1682.2|1682|1681.8|1218
1625044860000|2021-06-30 09:21:00|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.6|1681.2|249
1625044870000|2021-06-30 09:21:10|1682|1681.6|1681.8|1681.4|1682|1681.8|1681.8|1681.4|1500
1625044880000|2021-06-30 09:21:20|1682|1681.6|1682.4|1682.2|1682.4|1682.2|1682|1681.6|678
1625044890000|2021-06-30 09:21:30|1682.6|1682.4|1683.4|1683|1683.4|1683|1682.6|1682.4|1392
1625044900000|2021-06-30 09:21:40|1683.2||1683.4||1683.4||1683.2||0
1625044910000|2021-06-30 09:21:50|1683.2|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683.2|0
1625044920000|2021-06-30 09:22:00|1683.6|1683|1683.4|1683.2|1683.6|1683.2|1682.8|1682.4|1076
1625044930000|2021-06-30 09:22:10|1683.2|1683|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1625044940000|2021-06-30 09:22:20|1683|1682.6|1683.8|1683.4|1683.8|1683.4|1683|1682.6|829
1625044950000|2021-06-30 09:22:30|1683.6|1683.2|1683.4|1683.2|1683.8|1683.4|1683.4|1683|607
1625044960000|2021-06-30 09:22:40|1683.6|1683|1683.4|1683|1683.6|1683.2|1683.4|1683|0
1625044970000|2021-06-30 09:22:50|1683.2|1683.2|1683|1682.6|1683.2|1683.2|1683|1682.4|0
1625044980000|2021-06-30 09:23:00|1683.2|1682.8|1683.2|1682.8|1683.4|1683|1683|1682.6|3179
1625044990000|2021-06-30 09:23:10|1683.4|1683|1682.8|1682.4|1683.4|1683|1682.8|1682.2|1667
1625045000000|2021-06-30 09:23:20|1682.6|1682.2|1682.6|1682.4|1682.8|1682.4|1682.6|1682.2|0
1625045010000|2021-06-30 09:23:30|1682.4|1682.2|1682.8|1682.6|1682.8|1682.6|1682.2|1682|1676
1625045020000|2021-06-30 09:23:40|1683|1682.4|1682.8|1682.6|1683|1682.6|1682.8|1682.4|0
1625045030000|2021-06-30 09:23:50|1683|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.8|767
1625045040000|2021-06-30 09:24:00|1683.2|1682.8|1683|1682.6|1683.2|1682.8|1683|1682.6|0
1625045050000|2021-06-30 09:24:10|1682.8|1682.4|1682.2|1681.8|1682.8|1682.6|1682.2|1681.8|2743
1625045060000|2021-06-30 09:24:20|1682|1681.6|1681.8|1681.6|1682|1681.8|1681.8|1681.4|100
1625045070000|2021-06-30 09:24:30|1681.6|1681.4|1681.8|1681.4|1682|1681.6|1681.6|1681.2|588
1625045080000|2021-06-30 09:24:40|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|95
1625045090000|2021-06-30 09:24:50|1682|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.6|355
1625045100000|2021-06-30 09:25:00|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.8|1681.4|0
1625045110000|2021-06-30 09:25:10|1682.2|1681.8|1682.4|1682|1682.6|1682.2|1682.2|1681.6|2219
1625045120000|2021-06-30 09:25:20|1682.6|1682.2|1683|1682.6|1683|1682.8|1682.6|1682.2|1273
1625045130000|2021-06-30 09:25:30|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.6|1682.2|0
1625045140000|2021-06-30 09:25:40|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.8|203
1625045150000|2021-06-30 09:25:50|1683.2|1683|1683.8|1683.6|1683.8|1683.6|1683.2|1683|1727
1625045160000|2021-06-30 09:26:00|1683.6|1683.4|1683|1682.8|1683.8|1683.4|1683|1682.8|1570
1625045170000|2021-06-30 09:26:10|1683.2|1683|1683.8|1683.6|1683.8|1683.6|1683.2|1683|1972
1625045180000|2021-06-30 09:26:20|1683.6|1683.4|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|1172
1625045190000|2021-06-30 09:26:30|1683.6|1683.6|1683.8|1683.6|1684|1683.8|1683.6|1683.6|1093
1625045200000|2021-06-30 09:26:40|1684|1683.4|1683.6|1683.4|1684|1683.4|1683.6|1683.4|888
1625045210000|2021-06-30 09:26:50|||||||||108
1625045220000|2021-06-30 09:27:00|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|475
1625045230000|2021-06-30 09:27:10|1683.6|1683|1682.8|1682.4|1683.6|1683|1682.6|1682.4|1597
1625045240000|2021-06-30 09:27:20|1682.6|1682.6|1682.4|1682.2|1682.6|1682.6|1682.4|1682.2|1010
1625045250000|2021-06-30 09:27:30|1682.2|1682|1682.4|1682|1682.4|1682.2|1682.2|1682|1235
1625045260000|2021-06-30 09:27:40|1682.2|1682.2|1682.6|1682.2|1682.6|1682.4|1682.2|1682.2|1721
1625045280000|2021-06-30 09:28:00|1682.4|1682.4|1682.6|1682.2|1682.6|1682.4|1682.4|1682|3229
1625045300000|2021-06-30 09:28:20|1682.8|1682.4|1683|1682.8|1683|1682.8|1682.8|1682.4|1801
1625045310000|2021-06-30 09:28:30|1683.2|1683|1683.2|1683|1683.4|1683|1683|1682.8|250
1625045320000|2021-06-30 09:28:40|1683.4|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.6|0
1625045330000|2021-06-30 09:28:50||1683||1683||1683||1683|0
1625045340000|2021-06-30 09:29:00|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683.2|1682.8|1502
1625045350000|2021-06-30 09:29:10||1682.6||1682.8||1682.8||1682.6|0
1625045370000|2021-06-30 09:29:30|1683|1683|1683.2|1682.8|1683.2|1683|1683|1682.6|4853
1625045380000|2021-06-30 09:29:40|1683|1683|1683.2|1682.8|1683.2|1683|1682.8|1682.6|2903
1625045390000|2021-06-30 09:29:50||1683||1683||1683||1683|0
1625045400000|2021-06-30 09:30:00|1683|1682.8|1682.6|1682.2|1683.2|1682.8|1682.6|1682.2|6089
1625045410000|2021-06-30 09:30:10|1682.4|1682|1682|1681.8|1682.4|1682|1681.6|1681.2|1439
1625045420000|2021-06-30 09:30:20||1681.6||1681.6||1681.6||1681.6|209
1625045430000|2021-06-30 09:30:30|1681.8|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.2|1000
1625045440000|2021-06-30 09:30:40|1682|1681.4|1682|1681.8|1682|1681.8|1682|1681.4|0
1625045450000|2021-06-30 09:30:50|1681.8|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.6|466
1625045460000|2021-06-30 09:31:00|1681.8|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.2|312
1625045470000|2021-06-30 09:31:10|1681.6|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.2|1879
1625045480000|2021-06-30 09:31:20|1681.4|1681.2|1681.6|1681.4|1681.6|1681.4|1681.4|1681.2|93
1625045500000|2021-06-30 09:31:40|1681.8|1681.6|1681.4|1681.2|1681.8|1681.6|1681.4|1681.2|7885
1625045510000|2021-06-30 09:31:50|1681.6|1681|1681.4|1681.2|1681.6|1681.2|1681.4|1681|4000
1625045520000|2021-06-30 09:32:00|1681.6|1681|1681.8|1681.6|1681.8|1681.6|1681.6|1681|621
1625045530000|2021-06-30 09:32:10|1682|1681.8|1682.4|1682.2|1682.4|1682.2|1682|1681.8|6786
1625045540000|2021-06-30 09:32:20|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1681.8|4630
1625045550000|2021-06-30 09:32:30|1682.6|1682.4|1682.4|1682|1682.6|1682.4|1682.2|1681.8|1121
1625045560000|2021-06-30 09:32:40|1682.6|1682.2|1682.8|1682.6|1682.8|1682.6|1682.6|1682.2|2124
1625045570000|2021-06-30 09:32:50||1682.4||1682.4||1682.4||1682.4|0
1625045580000|2021-06-30 09:33:00|1683|1682.6|1683|1682.8|1683|1682.8|1683|1682.6|2451
1625045590000|2021-06-30 09:33:10|1683.2|1682.6|1683|1682.6|1683.2|1682.6|1683|1682.6|0
1625045600000|2021-06-30 09:33:20|1683.2|1682.8|1683|1682.8|1683.4|1683|1683|1682.8|891
1625045610000|2021-06-30 09:33:30|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1683|373
1625045620000|2021-06-30 09:33:40|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683|1026
1625045630000|2021-06-30 09:33:50|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|500
1625045640000|2021-06-30 09:34:00|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|300
1625045650000|2021-06-30 09:34:10|1683.6|1683.6|1683.8|1683.6|1683.8|1683.6|1683.6|1683.6|208
1625045660000|2021-06-30 09:34:20|1684|1683.8|1684|1683.8|1684|1683.8|1684|1683.8|210
1625045670000|2021-06-30 09:34:30|1684.2|1684|1685.4|1685.2|1685.4|1685.2|1684|1683.8|11993
1625045680000|2021-06-30 09:34:40|1685.2|1685|1685.2|1685|1685.4|1685|1685.2|1684.8|1166
1625045690000|2021-06-30 09:34:50|1685.4|1685.2|1685.2|1684.8|1685.4|1685.2|1685|1684.8|972
1625045700000|2021-06-30 09:35:00|1685|1685|1685.6|1685.2|1686|1685.6|1685|1685|8169
1625045710000|2021-06-30 09:35:10|1685.8|1685.4|1686|1685.8|1686|1685.8|1685.6|1685.4|527
1625045720000|2021-06-30 09:35:20|1686.2|1686|1685.8|1685.4|1686.6|1686.4|1685.4|1685.2|8221
1625045730000|2021-06-30 09:35:30|1686|1685.6|1686.2|1686|1686.6|1686.2|1686|1685.6|18195
1625045740000|2021-06-30 09:35:40|1686.4|1686.2|1686.2|1686|1686.4|1686.2|1686.2|1685.8|221
1625045750000|2021-06-30 09:35:50|1686|1685.8|1686|1685.6|1686|1685.8|1686|1685.6|0
1625045760000|2021-06-30 09:36:00|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.6|1685|208
1625045780000|2021-06-30 09:36:20|1685.8|1685.4|1685.8|1685.6|1685.8|1685.6|1685.8|1685.4|249
1625045790000|2021-06-30 09:36:30|1686|1685.8|1686.4|1686|1686.4|1686|1686|1685.8|7873
1625045800000|2021-06-30 09:36:40|1686.2||1686.4||1686.4||1686.2||0
1625045810000|2021-06-30 09:36:50|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|2243
1625045820000|2021-06-30 09:37:00||1686.6||1686.4||1686.6||1686.4|106
1625045830000|2021-06-30 09:37:10|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|0
1625045840000|2021-06-30 09:37:20|1687|1686.6|1687.2|1687|1687.2|1687|1687|1686.6|2259
1625045850000|2021-06-30 09:37:30|1687|1686.8|1687.2|1687|1687.2|1687|1687|1686.6|625
1625045860000|2021-06-30 09:37:40|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.4|1687|1091
1625045870000|2021-06-30 09:37:50|1687.6|1687.4|1688|1687.8|1688|1687.8|1687.6|1687.4|944
1625045880000|2021-06-30 09:38:00|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.8|798
1625045890000|2021-06-30 09:38:10|1688.2|1687.6|1687.8|1687.6|1688.2|1687.8|1687.8|1687.4|427
1625045900000|2021-06-30 09:38:20|1688|1687.8|1688.2|1687.8|1688.2|1688|1688|1687.6|0
1625045910000|2021-06-30 09:38:30|1688|1688|1688.2|1688|1688.2|1688|1688|1687.8|540
1625045920000|2021-06-30 09:38:40|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.4|1688.2|508
1625045940000|2021-06-30 09:39:00|1688.4|1688|1688.4|1688|1688.8|1688.6|1688.2|1687.6|5788
1625045950000|2021-06-30 09:39:10|1688.2|1687.8|1688.4|1687.8|1688.4|1688|1688.2|1687.8|6
1625045960000|2021-06-30 09:39:20|1688.2|1688|1688.2|1687.8|1688.4|1688|1687.8|1687.6|1762
1625045970000|2021-06-30 09:39:30|1688.4|1688|1688.4|1688|1688.6|1688.4|1688.4|1688|1162
1625045980000|2021-06-30 09:39:40|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|404
1625045990000|2021-06-30 09:39:50|1688.4|1688|1688.4|1688|1688.4|1688|1688.2|1687.8|500
1625046000000|2021-06-30 09:40:00|1688.2|1687.8|1687.6|1687.2|1688.2|1687.8|1687.4|1687|2466
1625046010000|2021-06-30 09:40:10|1687.4|1687|1687.4|1687|1687.4|1687|1687.4|1687|0
1625046030000|2021-06-30 09:40:30|1687.2|1686.8|1686.6|1686.2|1687.4|1687|1686.2|1685.8|3176
1625046040000|2021-06-30 09:40:40|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.8|1686.4|1275
1625046050000|2021-06-30 09:40:50|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|365
1625046060000|2021-06-30 09:41:00|1687|1686.8|1687.4|1686.8|1687.6|1687.2|1687|1686.8|2101
1625046070000|2021-06-30 09:41:10|1687.2|1687|1687.4|1687|1687.6|1687.2|1687.2|1687|334
1625046080000|2021-06-30 09:41:20|1687.6|1687.2|1687|1686.8|1687.6|1687.2|1687|1686.8|0
1625046090000|2021-06-30 09:41:30|1686.8|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.2|408
1625046100000|2021-06-30 09:41:40|1686.8|1686.2|1686.6|1686.2|1686.8|1686.2|1686.6|1686.2|0
1625046110000|2021-06-30 09:41:50|1686.8|1686.4|1687|1686.8|1687|1686.8|1686.8|1686.4|1346
1625046140000|2021-06-30 09:42:20|1687.2|1687|1686.8|1686.4|1687.8|1687.2|1686.8|1686.4|3179
1625046150000|2021-06-30 09:42:30|1687|1686.6|1686.8|1686.4|1687.2|1686.6|1686.8|1686.4|0
1625046160000|2021-06-30 09:42:40||1686.2||1686.4||1686.4||1686.2|97
1625046170000|2021-06-30 09:42:50|1687|1686.2|1686.8|1686.4|1687|1686.4|1686.8|1686.2|0
1625046180000|2021-06-30 09:43:00|1686.6|1686.2|1686.8|1686.6|1687|1686.6|1686.4|1686.2|308
1625046190000|2021-06-30 09:43:10|1687|1686.4|1687.2|1687|1687.2|1687|1686.8|1686.4|1874
1625046200000|2021-06-30 09:43:20|1687.4|1686.8|1688|1687.6|1688|1687.6|1687.4|1686.8|2195
1625046210000|2021-06-30 09:43:30|1688.2|1687.8|1687.8|1687.6|1688.4|1688|1687.8|1687.6|562
1625046220000|2021-06-30 09:43:40|1688|1687.8|1687.8|1687.4|1688|1687.8|1687.8|1687.4|1142
1625046230000|2021-06-30 09:43:50|1687.6|1687.2|1687.2|1686.8|1687.6|1687.2|1687.2|1686.8|1933
1625046240000|2021-06-30 09:44:00|1687|1686.6|1687|1686.8|1687.2|1686.8|1687|1686.6|153
1625046250000|2021-06-30 09:44:10|1687.2|1686.6|1687|1686.6|1687.2|1686.6|1686.8|1686.4|333
1625046270000|2021-06-30 09:44:30|1687.2|1686.8|1687|1686.6|1687.2|1687|1686.8|1686.6|2191
1625046290000|2021-06-30 09:44:50|1687.2|1686.8|1687.6|1687|1687.8|1687.6|1687.2|1686.8|1718
1625046300000|2021-06-30 09:45:00|1687.4|1686.8|1687.2|1687|1687.4|1687|1687|1686.8|819
1625046310000|2021-06-30 09:45:10|1687|1686.8|1687.4|1687.2|1687.4|1687.2|1687|1686.8|0
1625046320000|2021-06-30 09:45:20|1687.2|1687|1687.6|1687.2|1688|1687.8|1687|1686.8|3540
1625046330000|2021-06-30 09:45:30|1687.8|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|1730
1625046340000|2021-06-30 09:45:40|1687.8|1687.6|1688|1687.6|1688.2|1688|1687.8|1687.6|3365
1625046350000|2021-06-30 09:45:50|1687.8|1687.4|1687.8|1687.4|1688|1687.8|1687.6|1687.4|1622
1625046360000|2021-06-30 09:46:00||1687.6||1687.6||1687.6||1687.4|0
1625046370000|2021-06-30 09:46:10|1688|1687.8|1688.6|1688.2|1688.6|1688.4|1688|1687.6|2927
1625046380000|2021-06-30 09:46:20|1688.4|1688.6|1689.2|1688.8|1689.4|1689|1688.4|1688.6|1556
1625046400000|2021-06-30 09:46:40|1689|1688.6|1688.6|1688.4|1689|1688.6|1688.6|1688.4|612
1625046410000|2021-06-30 09:46:50|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.2|1687.8|466
1625046420000|2021-06-30 09:47:00|1688.4|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.8|514
1625046430000|2021-06-30 09:47:10|1688.4|1687.6|1688|1687.6|1688.4|1687.8|1688|1687.6|0
1625046440000|2021-06-30 09:47:20|1687.8|1687.8|1688|1687.8|1688|1687.8|1687.8|1687.6|7
1625046450000|2021-06-30 09:47:30|1688.2|1687.6|1688.2|1687.8|1688.2|1688|1688.2|1687.6|464
1625046460000|2021-06-30 09:47:40|1688|1687.6|1688|1687.6|1688|1687.6|1687.6|1687.2|1973
1625046470000|2021-06-30 09:47:50|1687.8||1687.8||1687.8||1687.8||0
1625046480000|2021-06-30 09:48:00|1688|1687.8|1688.4|1688|1688.4|1688|1688|1687.8|1212
1625046490000|2021-06-30 09:48:10|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.8|0
1625046500000|2021-06-30 09:48:20|1688.6|1688.2|1688.6|1688.2|1688.8|1688.6|1688.4|1688.2|661
1625046510000|2021-06-30 09:48:30|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|0
1625046520000|2021-06-30 09:48:40|1689|1688.6|1689.2|1688.8|1689.2|1689|1689|1688.6|516
1625046530000|2021-06-30 09:48:50|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1688.8|1688.6|4885
1625046540000|2021-06-30 09:49:00|1689.4|1689|1689.2|1688.8|1689.4|1689|1689|1688.6|604
1625046550000|2021-06-30 09:49:10|1689|1688.6|1689|1688.6|1689.2|1688.6|1688.8|1688.4|281
1625046560000|2021-06-30 09:49:20|1689.2|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.8|1701
1625046570000|2021-06-30 09:49:30|1689.4|1688.6|1689.4|1689.2|1689.4|1689.2|1689.4|1688.6|716
1625046580000|2021-06-30 09:49:40|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|710
1625046590000|2021-06-30 09:49:50|1689.6|1689.4|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|9320
1625046600000|2021-06-30 09:50:00|1689.4|1689.4|1688.6|1688.2|1689.4|1689.4|1688.6|1688.2|1506
1625046610000|2021-06-30 09:50:10|1688.4|1688|1688.2|1688|1688.6|1688.2|1688.2|1688|208
1625046620000|2021-06-30 09:50:20|1688.4|1688.2|1688.4|1688|1688.6|1688.4|1688.2|1688|208
1625046630000|2021-06-30 09:50:30|1688.2|1688.2|1688.2|1687.8|1688.4|1688.2|1688|1687.8|2115
1625046640000|2021-06-30 09:50:40|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.2|1688|0
1625046650000|2021-06-30 09:50:50|1688.8|1688.4|1689|1688.6|1689|1688.8|1688.6|1688.2|458
1625046660000|2021-06-30 09:51:00|1688.8|1688.4|1689.4|1689.2|1689.4|1689.2|1688.6|1688.2|2299
1625046670000|2021-06-30 09:51:10|1689.2|1689|1689|1688.8|1689.2|1689.2|1689|1688.4|0
1625046680000|2021-06-30 09:51:20|1689.2|1689|1689.6|1689|1689.6|1689.2|1689.2|1689|289
1625046690000|2021-06-30 09:51:30|1689.4|1688.8|1689.6|1689.2|1689.6|1689.2|1689|1688.6|547
1625046700000|2021-06-30 09:51:40|1689.4|1689|1689.2|1688.8|1689.4|1689|1689|1688.8|208
1625046710000|2021-06-30 09:51:50|1689|1689|1689|1688.4|1689.2|1689|1688.8|1688.4|208
1625046720000|2021-06-30 09:52:00|1689.2|1688.6|1689.4|1688.8|1689.4|1689|1689|1688.6|0
1625046730000|2021-06-30 09:52:10|1689.6|1689|1689.6|1689.2|1689.6|1689.2|1689.6|1689|0
1625046760000|2021-06-30 09:52:40|1689.4|1689.4|1690.8|1690.4|1690.8|1690.4|1689.4|1689.4|4251
1625046770000|2021-06-30 09:52:50|1690.6|1690.6|1690.4|1690.2|1691|1690.6|1690.4|1690.2|2711
1625046780000|2021-06-30 09:53:00|1690.6|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.4|1
1625046790000|2021-06-30 09:53:10|1691.2|1690.8|1691|1690.4|1691.4|1691|1690.6|1690.4|2976
1625046800000|2021-06-30 09:53:20|1691.2|1690.6|1691|1690.8|1691.4|1691.2|1691|1690.6|2234
1625046810000|2021-06-30 09:53:30|1690.8|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.4|561
1625046820000|2021-06-30 09:53:40|1691|1691|1691.6|1691|1691.6|1691|1691|1691|295
1625046830000|2021-06-30 09:53:50|1691.8|1691.2|1692|1691.8|1692.2|1691.8|1691.8|1691.2|6123
1625046840000|2021-06-30 09:54:00|1691.8|1691.6|1692.8|1692.4|1692.8|1692.4|1691.8|1691.4|8754
1625046850000|2021-06-30 09:54:10|1692.6|1692.2|1692.4|1692.2|1692.8|1692.2|1692.4|1692.2|2326
1625046860000|2021-06-30 09:54:20|1692.2|1692|1692.2|1691.6|1692.4|1692.2|1691.8|1691.6|3643
1625046870000|2021-06-30 09:54:30|1692.4|1691.8|1692.4|1692|1692.4|1692|1692.4|1691.8|750
1625046880000|2021-06-30 09:54:40|1692.6|1692.2|1692.6|1692|1692.8|1692.4|1692.6|1692|4695
1625046890000|2021-06-30 09:54:50|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.4|1692|500
1625046900000|2021-06-30 09:55:00|1692.2|1692.2|1692.6|1692.2|1692.6|1692.4|1692.2|1692.2|482
1625046910000|2021-06-30 09:55:10|1692.4|1692|1692.4|1692|1692.4|1692|1692.4|1692|300
1625046920000|2021-06-30 09:55:20|1692.2|1691.8|1691.6|1691.2|1692.2|1691.8|1691.6|1691.2|4174
1625046930000|2021-06-30 09:55:30|1691.8|1691.4|1692|1691.6|1692|1691.8|1691.8|1691.4|247
1625046940000|2021-06-30 09:55:40|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|5500
1625046950000|2021-06-30 09:55:50|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|750
1625046960000|2021-06-30 09:56:00|1691.6|1691.6|1692.8|1692.4|1692.8|1692.4|1691.6|1691.4|20497
1625046970000|2021-06-30 09:56:10|1693|1692.8|1692.6|1692.2|1693|1692.8|1692.6|1692|1423
1625046980000|2021-06-30 09:56:20|1692.4|1692.4|1692.8|1692.4|1693|1692.6|1692.4|1692|2281
1625046990000|2021-06-30 09:56:30|1693|1692.6|1693|1692.8|1693|1692.8|1693|1692.4|2254
1625047000000|2021-06-30 09:56:40|1693.2|1693|1693.8|1693.4|1693.8|1693.4|1693.2|1693|12135
1625047010000|2021-06-30 09:56:50|1693.6|1693.6|1694.2|1693.6|1694.4|1694|1693.6|1693.4|12141
1625047020000|2021-06-30 09:57:00|1694.4|1693.8|1694.6|1694.2|1694.6|1694.4|1694.4|1693.8|1775
1625047030000|2021-06-30 09:57:10|1694.4|1694|1694.4|1693.8|1694.4|1694.2|1694.2|1693.8|0
1625047040000|2021-06-30 09:57:20||1694||1694.2||1694.2||1694|0
1625047050000|2021-06-30 09:57:30|1694.2|1694|1694.2|1693.8|1694.4|1694|1693.8|1693.6|6679
1625047060000|2021-06-30 09:57:40||1693.6||1693.6||1693.8||1693.6|0
1625047070000|2021-06-30 09:57:50|1694|1693.4|1693|1692.6|1694|1693.4|1692.8|1692.6|3391
1625047080000|2021-06-30 09:58:00|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693|1692.6|1639
1625047090000|2021-06-30 09:58:10|1693|1692.6|1692.8|1692.2|1693|1692.8|1692.6|1692.2|119
1625047110000|2021-06-30 09:58:30|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.4|1221
1625047120000|2021-06-30 09:58:40|1693|1692.6|1692|1691.6|1693|1692.6|1692|1691.6|2107
1625047130000|2021-06-30 09:58:50|1692.2|1691.4|1692|1691.6|1692.2|1692|1692|1691.4|3505
1625047140000|2021-06-30 09:59:00|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1692|1691.8|1050
1625047150000|2021-06-30 09:59:10|1692.2|1691.8|1692.2|1691.8|1692.4|1691.8|1692.2|1691.8|133
1625047160000|2021-06-30 09:59:20|1692.4|1692|1692.2|1692|1692.4|1692|1692.2|1692|0
1625047170000|2021-06-30 09:59:30|1692.4|1691.8|1692.4|1692|1692.4|1692|1692|1691.6|852
1625047180000|2021-06-30 09:59:40|1692.6|1692.2|1692.4|1692|1692.6|1692.4|1692.2|1691.8|607
1625047190000|2021-06-30 09:59:50|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|0
1625047200000|2021-06-30 10:00:00|1692.4|1692|1692.2|1691.8|1692.6|1692|1692.2|1691.8|0
1625047210000|2021-06-30 10:00:10|1692.4|1692|1693.4|1693|1693.6|1693.2|1692.4|1692|4481
1625047220000|2021-06-30 10:00:20|1693.6|1693.2|1693.2|1692.8|1693.6|1693.2|1693.2|1692.8|913
1625047230000|2021-06-30 10:00:30|1693|1693|1693.4|1693|1693.6|1693|1693|1693|530
1625047240000|2021-06-30 10:00:40|1693.6|1693.2|1694|1693.6|1694|1693.8|1693.6|1693.2|2919
1625047250000|2021-06-30 10:00:50|1694.2|1693.8|1693.8|1693.2|1694.4|1694|1693.6|1693.2|1863
1625047260000|2021-06-30 10:01:00|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|0
1625047270000|2021-06-30 10:01:10|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.6|2040
1625047280000|2021-06-30 10:01:20|1693.8|1693.8|1694|1693.6|1694.4|1694|1693.8|1693.6|2033
1625047290000|2021-06-30 10:01:30|1693.8|1693.8|1693.8|1693.4|1694.2|1694|1693.6|1693.4|723
1625047300000|2021-06-30 10:01:40|1693.6|1693.2|1693.6|1693|1693.8|1693.2|1693.4|1693|612
1625047310000|2021-06-30 10:01:50|1693.8|1693.6|1693.4|1693|1693.8|1693.6|1693.2|1693|4072
1625047320000|2021-06-30 10:02:00|1693.2||1693.4||1693.4||1693.2||430
1625047330000|2021-06-30 10:02:10|1693.2|1692.8|1693.2|1693|1693.4|1693|1692.8|1692.6|555
1625047340000|2021-06-30 10:02:20|1693.4|1693.2|1693.4|1693|1693.8|1693.4|1693.2|1693|1221
1625047350000|2021-06-30 10:02:30|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|531
1625047360000|2021-06-30 10:02:40|1693.4|1693.4|1694|1693.8|1694|1693.8|1693.4|1693.2|2290
1625047370000|2021-06-30 10:02:50|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|443
1625047380000|2021-06-30 10:03:00|1693.8||1694||1694||1693.8||0
1625047390000|2021-06-30 10:03:10|1694.2|1693.8|1694.6|1694.2|1694.6|1694.2|1694.2|1693.8|1202
1625047400000|2021-06-30 10:03:20|1694.4|1694|1694.4|1694|1694.6|1694|1694.4|1694|510
1625047410000|2021-06-30 10:03:30|1694.2|1694.2|1694.6|1694.4|1694.6|1694.4|1694.2|1694.2|1924
1625047420000|2021-06-30 10:03:40|1694.8||1694.8||1694.8||1694.6||3100
1625047430000|2021-06-30 10:03:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.2|1694|360
1625047440000|2021-06-30 10:04:00||1694.4||1694.4||1694.4||1694.4|59
1625047450000|2021-06-30 10:04:10|||||||||1126
1625047460000|2021-06-30 10:04:20|1694.4|1694.2|1694.8|1694.4|1695|1694.6|1694.4|1694|2397
1625047470000|2021-06-30 10:04:30|1694.6|1694.2|1694.6|1694.2|1694.8|1694.2|1694.6|1694.2|0
1625047480000|2021-06-30 10:04:40|1694.4|1694|1694.2|1693.8|1694.4|1694|1694|1693.8|1128
1625047490000|2021-06-30 10:04:50|1694.4|1694.2|1695|1694.6|1695|1694.8|1694.4|1694.2|3954
1625047500000|2021-06-30 10:05:00|1695.2|1694.8|1696|1695.6|1696|1695.6|1695.2|1694.8|11328
1625047520000|2021-06-30 10:05:20|1696.2|1695.8|1696|1695.6|1696.4|1696|1695.8|1695.6|15772
1625047530000|2021-06-30 10:05:30|1696.2|1695.8|1696|1695.6|1696.2|1696|1696|1695.6|1177
1625047540000|2021-06-30 10:05:40|1695.8|1695.8|1695.8|1695.6|1695.8|1695.8|1695.8|1695.6|0
1625047550000|2021-06-30 10:05:50|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|5651
1625047560000|2021-06-30 10:06:00|1696.2|1695.8|1696.2|1696|1696.2|1696|1696.2|1695.8|4363
1625047570000|2021-06-30 10:06:10|1696.4|1695.8|1696.6|1696.2|1696.6|1696.2|1696.4|1695.8|1370
1625047580000|2021-06-30 10:06:20|1696.4|1696|1696.6|1696.2|1696.8|1696.4|1696.4|1696|0
1625047590000|2021-06-30 10:06:30|1696.8|1696.4|1697.2|1696.8|1697.2|1696.8|1696.8|1696.4|8380
1625047600000|2021-06-30 10:06:40|1697|1697|1697.6|1697.4|1697.6|1697.4|1697|1697|1344
1625047610000|2021-06-30 10:06:50|1697.4|1697.2|1698.2|1698|1698.2|1698|1697.4|1697.2|8772
1625047620000|2021-06-30 10:07:00|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1698|1697.6|10000
1625047630000|2021-06-30 10:07:10|1698.4|1698|1698.8|1698.2|1698.8|1698.6|1698.4|1698|3032
1625047640000|2021-06-30 10:07:20|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1698.8|1698.6|2066
1625047650000|2021-06-30 10:07:30||1699||1698.8||1699||1698.8|309
1625047660000|2021-06-30 10:07:40||1699||1699||1699||1699|0
1625047680000|2021-06-30 10:08:00|1699|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.4|7773
1625047690000|2021-06-30 10:08:10|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.6|1100
1625047700000|2021-06-30 10:08:20|1699|1698.6|1699.4|1699|1699.4|1699.2|1698.6|1698.4|2669
1625047710000|2021-06-30 10:08:30|1699.6|1699.2|1699.2|1699|1699.8|1699.4|1699.2|1698.8|2453
1625047720000|2021-06-30 10:08:40|1699|1698.8|1699.4|1699|1699.4|1699|1699|1698.6|672
1625047730000|2021-06-30 10:08:50|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|0
1625047740000|2021-06-30 10:09:00|1699|1699|1699.2|1699|1699.4|1699|1699|1699|7000
1625047750000|2021-06-30 10:09:10|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699|857
1625047760000|2021-06-30 10:09:20|1699.4|1699|1699.6|1699|1699.6|1699|1699.2|1698.8|211
1625047770000|2021-06-30 10:09:30|1699.4|1698|1698.6|1698.2|1699.4|1698.8|1698.4|1697.8|22250
1625047780000|2021-06-30 10:09:40|1698.8|1698.4|1698.8|1698.6|1699.2|1698.8|1698.6|1698.2|5519
1625047790000|2021-06-30 10:09:50|1699|1698.4|1698.8|1698.4|1699|1698.4|1698.8|1698.2|2400
1625047800000|2021-06-30 10:10:00|1699|1698.6|1699|1698.8|1699|1698.8|1699|1698.6|872
1625047810000|2021-06-30 10:10:10||1698.6||1698.6||1698.6||1698.6|308
1625047830000|2021-06-30 10:10:30|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.8|1698.2|982
1625047840000|2021-06-30 10:10:40|1699|1698.6|1699.2|1698.8|1699.2|1699|1698.8|1698.6|11424
1625047850000|2021-06-30 10:10:50|1699||1699.2||1699.2||1699||0
1625047860000|2021-06-30 10:11:00|1699|1698.6|1699|1698.8|1699.2|1698.8|1699|1698.6|1363
1625047870000|2021-06-30 10:11:10|1699.2|1699|1699.8|1699.4|1699.8|1699.4|1699.2|1699|7875
1625047880000|2021-06-30 10:11:20|1699.6|1699.2|1699.8|1699.2|1699.8|1699.4|1699.4|1699.2|1314
1625047890000|2021-06-30 10:11:30|1699.6||1699.6||1699.6||1699.6||0
1625047900000|2021-06-30 10:11:40|1699.4|1699|1699.6|1699|1699.6|1699|1699.4|1699|908
1625047910000|2021-06-30 10:11:50|1699.8|1699.2|1699.8|1699.6|1700|1699.6|1699.8|1699.2|4358
1625047920000|2021-06-30 10:12:00|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|2613
1625047930000|2021-06-30 10:12:10||1699.8||1699.8||1699.8||1699.8|0
1625047950000|2021-06-30 10:12:30|||||||||501
1625047960000|2021-06-30 10:12:40|1700.2|1699.6|1700|1699.8|1700.2|1700|1700|1699.6|12386
1625047970000|2021-06-30 10:12:50|1700.2|1700|1699.6|1699.2|1700.2|1700|1699.6|1699.2|969
1625047980000|2021-06-30 10:13:00|1699.4|1699|1698.8|1698.4|1699.4|1699|1698.8|1698.4|263
1625047990000|2021-06-30 10:13:10|1699|1698.2|1699|1698.6|1699|1698.6|1698.8|1698.2|0
1625048000000|2021-06-30 10:13:20|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|207
1625048020000|2021-06-30 10:13:40|1698.8|1698.4|1698.8|1698.2|1699|1698.8|1698.4|1698.2|6845
1625048030000|2021-06-30 10:13:50|1699|1698.4|1698.2|1697.8|1699|1698.6|1698.2|1697.8|212
1625048040000|2021-06-30 10:14:00|1698.4|1697.6|1698.6|1698.2|1698.6|1698.2|1698.2|1697.6|895
1625048050000|2021-06-30 10:14:10|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698|1697.8|1564
1625048060000|2021-06-30 10:14:20|1698.8|1698.4|1698.8|1698.6|1699|1698.6|1698.6|1698.2|3582
1625048070000|2021-06-30 10:14:30|1699|1698.4|1699.2|1698.8|1699.2|1698.8|1699|1698.4|7000
1625048080000|2021-06-30 10:14:40|1699||1699||1699.2||1699||0
1625048090000|2021-06-30 10:14:50|1699.2||1699.2||1699.2||1699.2||517
1625048100000|2021-06-30 10:15:00|1699.4|1699|1699.4|1699|1699.6|1699.4|1699.2|1698.8|1986
1625048110000|2021-06-30 10:15:10|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.4|1694
1625048120000|2021-06-30 10:15:20|1699.2|1698.8|1698.6|1698.2|1699.2|1698.8|1698.6|1698|334
1625048130000|2021-06-30 10:15:30|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1697.8|2471
1625048140000|2021-06-30 10:15:40|1698.8|1698.6|1698.8|1698.4|1699.2|1699|1698.6|1698.2|1422
1625048150000|2021-06-30 10:15:50|1698.6|1698.6|1698.8|1698.6|1699|1698.6|1698.6|1698.6|835
1625048160000|2021-06-30 10:16:00|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|259
1625048170000|2021-06-30 10:16:10|1698.4|1698|1698|1697.8|1698.4|1698|1698|1697.8|1023
1625048180000|2021-06-30 10:16:20|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1697.8|1
1625048190000|2021-06-30 10:16:30|1698|1697.8|1698|1697.6|1698|1697.8|1698|1697.6|0
1625048200000|2021-06-30 10:16:40|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|700
1625048210000|2021-06-30 10:16:50||1697.4||1697.4||1697.4||1697.4|350
1625048220000|2021-06-30 10:17:00||1697.2||1697.2||1697.2||1697.2|0
1625048230000|2021-06-30 10:17:10|1697.8|1697.6|1697.8|1697.4|1698.2|1697.8|1697.6|1697.4|1392
1625048250000|2021-06-30 10:17:30|1698|1697.6|1697.8|1697.4|1698|1697.8|1697.8|1697.4|207
1625048280000|2021-06-30 10:18:00|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|0
1625048290000|2021-06-30 10:18:10|1698|1697.4|1697.8|1697.4|1698|1697.4|1697.8|1697.4|1000
1625048300000|2021-06-30 10:18:20|1697.6||1697.8||1697.8||1697.6||292
1625048310000|2021-06-30 10:18:30|1697.6|1697.2|1697.4|1696.8|1697.8|1697.4|1697.4|1696.8|372
1625048320000|2021-06-30 10:18:40|1697.2|1696.6|1697|1696.8|1697.2|1696.8|1696.6|1696.4|2232
1625048330000|2021-06-30 10:18:50|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|0
1625048340000|2021-06-30 10:19:00|1697|1696.6|1696.6|1696.2|1697|1696.6|1696.2|1696|7499
1625048350000|2021-06-30 10:19:10|1696.4||1696.4||1696.6||1696.4||0
1625048360000|2021-06-30 10:19:20|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.2|316
1625048370000|2021-06-30 10:19:30|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|686
1625048380000|2021-06-30 10:19:40|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|1453
1625048390000|2021-06-30 10:19:50|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|1192
1625048400000|2021-06-30 10:20:00|1697.2|1697|1697.4|1697|1697.4|1697|1697.2|1697|2317
1625048410000|2021-06-30 10:20:10|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|837
1625048420000|2021-06-30 10:20:20|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|2119
1625048430000|2021-06-30 10:20:30|1697.4|1696.8|1696.8|1696.4|1697.4|1696.8|1696.8|1696.4|1607
1625048440000|2021-06-30 10:20:40|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|171
1625048450000|2021-06-30 10:20:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|180
1625048460000|2021-06-30 10:21:00|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|2618
1625048470000|2021-06-30 10:21:10||1696||1696.2||1696.2||1696|1700
1625048480000|2021-06-30 10:21:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|2021
1625048490000|2021-06-30 10:21:30|1697|1696.6|1697|1696.6|1697|1696.8|1697|1696.6|3335
1625048500000|2021-06-30 10:21:40|1696.8|1696.4|1697|1696.8|1697.6|1697.2|1696.8|1696.4|5291
1625048510000|2021-06-30 10:21:50|1697.2|1697|1697.4|1697|1697.6|1697.2|1697.2|1696.8|3616
1625048520000|2021-06-30 10:22:00|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697|0
1625048530000|2021-06-30 10:22:10|1697.4|1697|1697.4|1697|1697.6|1697.2|1697.4|1697|759
1625048540000|2021-06-30 10:22:20|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|0
1625048550000|2021-06-30 10:22:30|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.4|2130
1625048560000|2021-06-30 10:22:40|1698.2|1697.8|1698.6|1698.2|1698.8|1698.4|1698.2|1697.8|4659
1625048570000|2021-06-30 10:22:50|1698.4|1698.4|1698.4|1698|1698.8|1698.4|1698|1697.6|6475
1625048580000|2021-06-30 10:23:00|1698.6|1698.2|1698.6|1698|1698.8|1698.4|1698.4|1698|0
1625048590000|2021-06-30 10:23:10|1698.4||1698.4||1698.4||1698.4||0
1625048600000|2021-06-30 10:23:20|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|1468
1625048610000|2021-06-30 10:23:30|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698.4|1698|1401
1625048620000|2021-06-30 10:23:40|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|772
1625048630000|2021-06-30 10:23:50|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|3275
1625048640000|2021-06-30 10:24:00|1698.8|1698.6|1698.6|1698.2|1699|1698.6|1698.6|1698.2|1062
1625048650000|2021-06-30 10:24:10|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|207
1625048660000|2021-06-30 10:24:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698|1528
1625048670000|2021-06-30 10:24:30|1698.4|1698.4|1698.2|1698|1698.4|1698.4|1698.2|1698|425
1625048680000|2021-06-30 10:24:40|1698.4||1698.4||1698.4||1698.4||0
1625048690000|2021-06-30 10:24:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|0
1625048700000|2021-06-30 10:25:00|1698.4|1698.4|1698.8|1698.2|1698.8|1698.6|1698.4|1698.2|1975
1625048710000|2021-06-30 10:25:10|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|0
1625048720000|2021-06-30 10:25:20|1698.8|1698.2|1698.6|1698.2|1698.8|1698.2|1698.4|1698.2|621
1625048730000|2021-06-30 10:25:30|1698.4||1698.4||1698.4||1698.4||0
1625048750000|2021-06-30 10:25:50|1698.2|1698|1697.6|1697.4|1698.4|1698|1697.6|1697.4|3872
1625048760000|2021-06-30 10:26:00|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|1178
1625048780000|2021-06-30 10:26:20|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|441
1625048790000|2021-06-30 10:26:30|1698||1697.8||1698||1697.8||0
1625048800000|2021-06-30 10:26:40|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|928
1625048810000|2021-06-30 10:26:50|1697.8|1697.4|1697.8|1697.6|1698|1697.6|1697.8|1697.4|0
1625048820000|2021-06-30 10:27:00|||||||||116
1625048830000|2021-06-30 10:27:10|1697.6|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|844
1625048840000|2021-06-30 10:27:20||1697.6||1697.6||1697.6||1697.6|0
1625048850000|2021-06-30 10:27:30|1698|1697.8|1698.4|1698|1698.4|1698.2|1698|1697.8|5066
1625048860000|2021-06-30 10:27:40|1698.2|1698.2|1698.6|1698.2|1698.6|1698.4|1698.2|1698|1334
1625048870000|2021-06-30 10:27:50||1698.4||1698.4||1698.4||1698.4|6
1625048880000|2021-06-30 10:28:00|1698.8|1698.6|1699.2|1699|1699.2|1699|1698.6|1698.4|4545
1625048900000|2021-06-30 10:28:20|1699.4|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1699|3506
1625048910000|2021-06-30 10:28:30|1699.6|1699.2|1699.8|1699.6|1699.8|1699.6|1699.6|1699.2|1159
1625048920000|2021-06-30 10:28:40|1700|1699.8|1699.6|1699.2|1700|1699.8|1699.4|1699|3574
1625048930000|2021-06-30 10:28:50|1699.4|1699|1699.6|1699|1699.6|1699|1699.4|1699|0
1625048940000|2021-06-30 10:29:00|1699.4|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|2455
1625048960000|2021-06-30 10:29:20|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|1145
1625048970000|2021-06-30 10:29:30|1699.8|1699.6|1699.6|1699.2|1699.8|1699.6|1699.4|1699|1439
1625048980000|2021-06-30 10:29:40|1699.8|1699.4|1700.4|1700|1700.6|1700.2|1699.8|1699.4|2697
1625048990000|2021-06-30 10:29:50|1700.2|1699.8|1700.4|1700|1700.4|1700|1700|1699.8|1016
1625049000000|2021-06-30 10:30:00|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|2563
1625049010000|2021-06-30 10:30:10|1700.6|1700.6|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|24
1625049020000|2021-06-30 10:30:20|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700|1258
1625049030000|2021-06-30 10:30:30|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|0
1625049040000|2021-06-30 10:30:40|1700.4|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.4|0
1625049050000|2021-06-30 10:30:50|1700.8|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|206
1625049060000|2021-06-30 10:31:00|1700.6|1700.4|1699.8|1699.4|1700.8|1700.4|1699.8|1699.4|2593
1625049070000|2021-06-30 10:31:10|1700|1699.2|1699.2|1698.8|1700|1699.2|1699.2|1698.8|275
1625049080000|2021-06-30 10:31:20|1699|1698.6|1699.4|1698.8|1699.4|1699|1699|1698.6|207
1625049090000|2021-06-30 10:31:30|1699.6|1699|1699.4|1699|1699.6|1699.2|1699.4|1699|291
1625049100000|2021-06-30 10:31:40|1699.2|1699.2|1700|1699.6|1700|1699.6|1699.2|1699.2|395
1625049110000|2021-06-30 10:31:50|1699.8|1699.4|1700|1699.6|1700.2|1700|1699.8|1699.4|896
1625049120000|2021-06-30 10:32:00|1699.8|1699.4|1699.6|1699.2|1700|1699.4|1699.6|1699.2|1286
1625049130000|2021-06-30 10:32:10|1699.4||1699.6||1699.6||1699.4||0
1625049140000|2021-06-30 10:32:20|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|699
1625049150000|2021-06-30 10:32:30|1700.2|1700|1700.2|1699.8|1700.4|1700.2|1700|1699.8|9006
1625049160000|2021-06-30 10:32:40|1700|1699.6|1700.2|1699.8|1700.2|1700|1699.8|1699.4|569
1625049170000|2021-06-30 10:32:50|1700|1700|1700|1699.8|1700.2|1700|1700|1699.8|0
1625049180000|2021-06-30 10:33:00|1700.2||1700||1700.2||1700||3403
1625049190000|2021-06-30 10:33:10|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|786
1625049200000|2021-06-30 10:33:20|1699.8||1700||1700||1699.8||0
1625049210000|2021-06-30 10:33:30|1699.8||1699.8||1699.8||1699.8||0
1625049230000|2021-06-30 10:33:50|||||||||200
1625049240000|2021-06-30 10:34:00|1700|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|389
1625049260000|2021-06-30 10:34:20|1699.6|1699.4|1699|1698.8|1699.6|1699.4|1699|1698.8|1027
1625049270000|2021-06-30 10:34:30|1698.8|1698.6|1698.6|1698.2|1698.8|1698.6|1698.6|1698.2|381
1625049280000|2021-06-30 10:34:40|1698.4|1698|1698.4|1697.8|1698.4|1698|1698.2|1697.8|0
1625049290000|2021-06-30 10:34:50|1698.2|1697.6|1698|1697.6|1698.2|1697.6|1698|1697.4|0
1625049300000|2021-06-30 10:35:00|1698.2|1697.8|1698.4|1698.2|1698.4|1698.2|1698|1697.6|2387
1625049310000|2021-06-30 10:35:10|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1023
1625049320000|2021-06-30 10:35:20|1698.4|1698.2|1698.4|1697.8|1698.4|1698.2|1698.4|1697.8|207
1625049330000|2021-06-30 10:35:30|1698.2|1697.6|1697.8|1697.2|1698.2|1697.6|1697.8|1697.2|0
1625049340000|2021-06-30 10:35:40||1697.4||1697.6||1697.6||1697.2|965
1625049350000|2021-06-30 10:35:50|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|55
1625049360000|2021-06-30 10:36:00|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1696.8|4
1625049370000|2021-06-30 10:36:10|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1696.8|1696.4|0
1625049380000|2021-06-30 10:36:20|1696.6|1696.2|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|207
1625049390000|2021-06-30 10:36:30|1696.6||1696.8||1696.8||1696.6||28
1625049400000|2021-06-30 10:36:40|1697|1696.6|1697.4|1697.2|1697.6|1697.4|1696.8|1696.6|4084
1625049410000|2021-06-30 10:36:50|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|6
1625049420000|2021-06-30 10:37:00|1697.8|1697.6|1697.4|1697|1697.8|1697.6|1697.4|1697|2136
1625049430000|2021-06-30 10:37:10|1697.6|1697.2|1697.6|1697.2|1697.6|1697.4|1697.6|1697.2|372
1625049440000|2021-06-30 10:37:20|1697.4|1697|1697.2|1697|1697.6|1697.4|1697.2|1697|170
1625049450000|2021-06-30 10:37:30|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.6|1947
1625049460000|2021-06-30 10:37:40|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|0
1625049470000|2021-06-30 10:37:50|1697|1696.2|1696.6|1696.2|1697|1696.2|1696.6|1696.2|0
1625049480000|2021-06-30 10:38:00|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1696|120
1625049490000|2021-06-30 10:38:10|1696.2|1695.8|1695.6|1695.2|1696.2|1695.8|1695.6|1695.2|869
1625049500000|2021-06-30 10:38:20|1695.8|1695|1695.8|1695.6|1695.8|1695.6|1695.6|1695|3943
1625049510000|2021-06-30 10:38:30|1696|1695.4|1696|1695.8|1696|1695.8|1696|1695.4|449
1625049520000|2021-06-30 10:38:40|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1695.8|1145
1625049540000|2021-06-30 10:39:00|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|0
1625049550000|2021-06-30 10:39:10|1696.2|1695.8|1696.4|1696|1696.6|1696.2|1696.2|1695.8|2689
1625049570000|2021-06-30 10:39:30|1696.6|1696.2|1696.6|1696.4|1696.6|1696.4|1696.6|1696.2|332
1625049580000|2021-06-30 10:39:40|1696.4|1696.2|1696.4|1696.2|1696.4|1696.4|1696.4|1696.2|367
1625049590000|2021-06-30 10:39:50||1696||1696||1696||1696|0
1625049600000|2021-06-30 10:40:00|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|352
1625049610000|2021-06-30 10:40:10|||||||||36
1625049620000|2021-06-30 10:40:20|1696.4|1696.2|1696|1695.8|1696.4|1696.2|1696|1695.6|800
1625049630000|2021-06-30 10:40:30|1695.8|1695.6|1695.8|1695.6|1696|1695.8|1695.8|1695.4|607
1625049640000|2021-06-30 10:40:40||1695.4||1695.4||1695.4||1695.4|0
1625049650000|2021-06-30 10:40:50|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695|323
1625049660000|2021-06-30 10:41:00|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695|1317
1625049670000|2021-06-30 10:41:10|1696|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.4|921
1625049680000|2021-06-30 10:41:20|1696|1695.6|1695.6|1695.2|1696|1695.6|1695.6|1695.2|369
1625049690000|2021-06-30 10:41:30|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|0
1625049700000|2021-06-30 10:41:40|1695.4|1695|1695.4|1695.2|1695.4|1695.2|1695.4|1695|0
1625049710000|2021-06-30 10:41:50|1695.2|1695|1695.2|1695|1695.2|1695.2|1695.2|1695|0
1625049720000|2021-06-30 10:42:00|1695.4|1695.2|1695.8|1695.6|1696|1695.6|1695.4|1695.2|768
1625049730000|2021-06-30 10:42:10|1696|1695.4|1696|1695.6|1696|1695.6|1696|1695.2|0
1625049740000|2021-06-30 10:42:20|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|500
1625049750000|2021-06-30 10:42:30|1696.4|1696|1696.2|1696|1696.4|1696.2|1696.2|1695.8|338
1625049760000|2021-06-30 10:42:40|1696|1695.8|1696.4|1696|1696.4|1696|1696|1695.8|1545
1625049770000|2021-06-30 10:42:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696|297
1625049780000|2021-06-30 10:43:00|1696.8|1696.4|1696.8|1696.2|1697|1696.6|1696.8|1696.2|461
1625049790000|2021-06-30 10:43:10|1696.6|1696|1696.4|1696|1696.8|1696.2|1696.4|1696|0
1625049800000|2021-06-30 10:43:20|1696.2|1695.8|1696.6|1696|1696.6|1696|1696.2|1695.8|984
1625049810000|2021-06-30 10:43:30|1696.4||1696.4||1696.4||1696.4||0
1625049820000|2021-06-30 10:43:40|1696.2|1695.8|1696.2|1696|1696.2|1696|1696.2|1695.8|0
1625049830000|2021-06-30 10:43:50|1696.4|1696.2|1696.2|1695.8|1696.6|1696.2|1696.2|1695.8|207
1625049840000|2021-06-30 10:44:00|1696|1695.6|1696.2|1695.8|1696.2|1695.8|1696|1695.6|0
1625049850000|2021-06-30 10:44:10|1696|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.6|200
1625049860000|2021-06-30 10:44:20|1696||1696||1696||1696||0
1625049870000|2021-06-30 10:44:30|1696.2|1696|1696.6|1696.4|1696.6|1696.4|1696.2|1696|669
1625049880000|2021-06-30 10:44:40|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|0
1625049890000|2021-06-30 10:44:50|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.4|334
1625049900000|2021-06-30 10:45:00|1696.8|1696.4|1696.4|1696.2|1696.8|1696.4|1696.4|1696|32
1625049910000|2021-06-30 10:45:10|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|593
1625049920000|2021-06-30 10:45:20|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|208
1625049930000|2021-06-30 10:45:30|1696|1695.6|1696.2|1695.6|1696.2|1695.8|1696|1695.6|500
1625049940000|2021-06-30 10:45:40|1696||1695.8||1696||1695.8||0
1625049950000|2021-06-30 10:45:50|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|152
1625049960000|2021-06-30 10:46:00|1695.2|1695|1695.2|1695|1695.4|1695.2|1695.2|1695|229
1625049980000|2021-06-30 10:46:20|1695.4|1695.2|1695.8|1695.2|1695.8|1695.4|1695.4|1695|1187
1625049990000|2021-06-30 10:46:30||1695.4||1695.4||1695.4||1695.4|250
1625050000000|2021-06-30 10:46:40|1695.6|1695.2|1695.8|1695.2|1695.8|1695.2|1695.6|1695.2|0
1625050010000|2021-06-30 10:46:50|1696|1695.4|1696.2|1695.8|1696.2|1696|1696|1695.4|1124
1625050020000|2021-06-30 10:47:00|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1696|919
1625050030000|2021-06-30 10:47:10|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1695.8|120
1625050040000|2021-06-30 10:47:20|1696.2||1696.2||1696.4||1696.2||0
1625050050000|2021-06-30 10:47:30|1696|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.6|418
1625050060000|2021-06-30 10:47:40|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|5
1625050070000|2021-06-30 10:47:50|1695.8|1695.4|1695.8|1695.6|1696|1695.6|1695.8|1695.4|0
1625050080000|2021-06-30 10:48:00|1695.6|1695.4|1695.6|1695|1695.6|1695.4|1695.6|1695|0
1625050090000|2021-06-30 10:48:10|1695.4||1695.2||1695.4||1695.2||780
1625050100000|2021-06-30 10:48:20|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|603
1625050110000|2021-06-30 10:48:30|1695.6|1695|1696.2|1695.8|1696.2|1696|1695.6|1695|1622
1625050130000|2021-06-30 10:48:50|1696|1695.6|1695.8|1695.6|1696|1695.8|1695.8|1695.6|369
1625050140000|2021-06-30 10:49:00|1695.6|1695.4|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|210
1625050150000|2021-06-30 10:49:10|1695.4|1695|1695.4|1695|1695.6|1695.2|1695.4|1695|0
1625050160000|2021-06-30 10:49:20|1695.2|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.6|11491
1625050180000|2021-06-30 10:49:40|1695.2|1695|1694.6|1694|1695.2|1695|1694.6|1694|2662
1625050190000|2021-06-30 10:49:50|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.4|1694|0
1625050200000|2021-06-30 10:50:00|1694.2||1694.2||1694.2||1694.2||1500
1625050210000|2021-06-30 10:50:10|||||||||500
1625050220000|2021-06-30 10:50:20|1694|1693.8|1694.6|1694.2|1694.6|1694.4|1693.8|1693.4|5601
1625050230000|2021-06-30 10:50:30|1694.4|1694|1694.2|1694|1694.4|1694|1694.2|1694|0
1625050240000|2021-06-30 10:50:40|1694.4|1694.2|1695|1694.6|1695|1694.8|1694.4|1694|1849
1625050260000|2021-06-30 10:51:00|||||||||1000
1625050270000|2021-06-30 10:51:10|1694.8||1694.8||1694.8||1694.8||0
1625050290000|2021-06-30 10:51:30|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694|615
1625050300000|2021-06-30 10:51:40|1694.4|1694|1694.4|1694|1694.4|1694|1694|1693.6|0
1625050310000|2021-06-30 10:51:50|1694.6|1694.4|1694.2|1693.8|1694.6|1694.4|1694.2|1693.8|4000
1625050320000|2021-06-30 10:52:00|1694.4|1694|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|1788
1625050330000|2021-06-30 10:52:10|1694.6|1694|1694.6|1694.2|1694.8|1694.4|1694.6|1694|1781
1625050340000|2021-06-30 10:52:20||1694||1694||1694||1694|0
1625050350000|2021-06-30 10:52:30|1694.4|1693.8|1694.2|1693.6|1694.4|1694|1694.2|1693.6|0
1625050370000|2021-06-30 10:52:50|1694|1693.4|1693.6|1693.2|1694|1693.6|1693.6|1693.2|207
1625050380000|2021-06-30 10:53:00|1693.4|1693.4|1693.2|1693|1693.4|1693.4|1693.2|1693|160
1625050390000|2021-06-30 10:53:10|1693|1692.8|1693.6|1693.2|1693.6|1693.4|1693|1692.8|1472
1625050400000|2021-06-30 10:53:20|1693.4|1693|1693.2|1693|1693.4|1693|1693.2|1693|0
1625050410000|2021-06-30 10:53:30|1693.4||1693.4||1693.4||1693.2||0
1625050420000|2021-06-30 10:53:40|1693.2|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|0
1625050430000|2021-06-30 10:53:50|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|540
1625050440000|2021-06-30 10:54:00|1693.8|1693.6|1693.4|1693|1694|1693.6|1693.2|1693|847
1625050450000|2021-06-30 10:54:10|1693.2|1693.2|1693.4|1693.2|1693.4|1693.2|1693.2|1693|927
1625050460000|2021-06-30 10:54:20||1693||1693||1693.2||1693|0
1625050470000|2021-06-30 10:54:30|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693|1140
1625050490000|2021-06-30 10:54:50|1693.4|1693.2|1694.2|1694|1694.2|1694|1693.4|1693|1892
1625050500000|2021-06-30 10:55:00|1694.4|1694.2|1695.4|1695.2|1695.8|1695.4|1694.4|1694.2|15813
1625050510000|2021-06-30 10:55:10|1695.6|1695.4|1695.8|1695.4|1696.2|1696|1695.6|1695|8572
1625050520000|2021-06-30 10:55:20|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.6|1695|995
1625050530000|2021-06-30 10:55:30|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|0
1625050540000|2021-06-30 10:55:40|1695.8|1695.2|1695.8|1695.2|1695.8|1695.2|1695.8|1694.8|3992
1625050570000|2021-06-30 10:56:10|1695.6|1695|1695.4|1694.8|1695.6|1695.2|1695.4|1694.8|500
1625050580000|2021-06-30 10:56:20||1695||1695||1695||1694.8|0
1625050600000|2021-06-30 10:56:40|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|207
1625050610000|2021-06-30 10:56:50|1696|1695.6|1695.8|1695.4|1696|1695.6|1695.6|1695.4|1544
1625050620000|2021-06-30 10:57:00|1695.6|1695.2|1695.4|1695|1695.8|1695.4|1695.4|1695|350
1625050630000|2021-06-30 10:57:10|1695.2|1694.8|1695.2|1694.8|1695.4|1695|1695|1694.8|1947
1625050640000|2021-06-30 10:57:20|1695.4|1695|1695|1694.6|1695.6|1695.2|1695|1694.6|1289
1625050650000|2021-06-30 10:57:30|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|0
1625050660000|2021-06-30 10:57:40||1694.4||1694.4||1694.4||1694.4|0
1625050680000|2021-06-30 10:58:00|1694.8|1694.2|1694.2|1694|1694.8|1694.2|1694.2|1693.8|400
1625050690000|2021-06-30 10:58:10|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1694|376
1625050700000|2021-06-30 10:58:20|1694.4|1694.2|1694.6|1694.2|1694.8|1694.6|1694.4|1694.2|785
1625050710000|2021-06-30 10:58:30|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.8|1694.2|0
1625050730000|2021-06-30 10:58:50|1694.6||1694.8||1694.8||1694.6||171
1625050740000|2021-06-30 10:59:00|1694.6|1694.2|1694.8|1694.6|1694.8|1694.6|1694.6|1694.2|207
1625050750000|2021-06-30 10:59:10|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|954
1625050760000|2021-06-30 10:59:20|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.2|0
1625050780000|2021-06-30 10:59:40|1694.6||1694.6||1694.8||1694.6||0
1625050790000|2021-06-30 10:59:50|1694.4|1694.2|1694.4|1694.2|1694.4|1694.4|1694.4|1694.2|0
1625050800000|2021-06-30 11:00:00|1694.2|1694|1694.8|1694.4|1694.8|1694.6|1694|1693.8|2795
1625050810000|2021-06-30 11:00:10|1695|1694.6|1695|1694.6|1695|1694.8|1694.8|1694.6|644
1625050820000|2021-06-30 11:00:20|1694.8|1694.4|1694.4|1694|1694.8|1694.4|1694.4|1693.8|0
1625050830000|2021-06-30 11:00:30|1694.2||1694.4||1694.4||1694.2||2340
1625050840000|2021-06-30 11:00:40||1693.8||1694||1694||1693.8|0
1625050850000|2021-06-30 11:00:50|1694.2||1694.2||1694.4||1694.2||0
1625050860000|2021-06-30 11:01:00|1694|1693.8|1694|1693.6|1694|1693.8|1694|1693.6|207
1625050870000|2021-06-30 11:01:10||1693.8||1693.8||1693.8||1693.8|0
1625050880000|2021-06-30 11:01:20|1694.2|1694|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|341
1625050890000|2021-06-30 11:01:30|1694.6|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.4|1745
1625050900000|2021-06-30 11:01:40|1695.2|1694.8|1695.6|1695|1695.6|1695|1695.2|1694.8|2000
1625050910000|2021-06-30 11:01:50|1695.4||1695.4||1695.6||1695.4||0
1625050920000|2021-06-30 11:02:00|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1695|461
1625050930000|2021-06-30 11:02:10|1695.6|1695.2|1696.2|1696|1696.2|1696|1695.6|1695.2|1075
1625050940000|2021-06-30 11:02:20|1696.4|1695.8|1696.8|1696.4|1697|1696.8|1696.4|1695.8|1723
1625050950000|2021-06-30 11:02:30|1696.6|1696.2|1695.8|1695.4|1696.6|1696.4|1695.8|1695.4|1345
1625050960000|2021-06-30 11:02:40|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|0
1625050970000|2021-06-30 11:02:50|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.8|1695.4|0
1625050980000|2021-06-30 11:03:00|1696.2|1695.8|1696.6|1696|1696.6|1696|1696|1695.8|194
1625050990000|2021-06-30 11:03:10|1696.4|1696.2|1696.8|1696.4|1697|1696.4|1696.4|1696.2|254
1625051000000|2021-06-30 11:03:20|1697|1696.6|1697.6|1697.2|1697.8|1697.4|1697|1696.6|3406
1625051010000|2021-06-30 11:03:30||1697||1697.2||1697.2||1697|0
1625051020000|2021-06-30 11:03:40|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|567
1625051030000|2021-06-30 11:03:50|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.6|642
1625051040000|2021-06-30 11:04:00|1697.8|1697.8|1697.4|1697|1697.8|1697.8|1697.4|1697|727
1625051050000|2021-06-30 11:04:10|1697.2|1696.8|1696.8|1696.4|1697.2|1697|1696.6|1696.4|193
1625051060000|2021-06-30 11:04:20|1697|1696.6|1697|1696.6|1697.4|1697|1697|1696.6|898
1625051070000|2021-06-30 11:04:30|1696.8|1696.4|1696.6|1696|1696.8|1696.4|1696.6|1696|510
1625051080000|2021-06-30 11:04:40||1696.2||1696.2||1696.2||1696.2|0
1625051090000|2021-06-30 11:04:50|1696.4|1696|1695.8|1695.2|1696.4|1696|1695.8|1695.2|1207
1625051100000|2021-06-30 11:05:00|1696|1695.4|1696.2|1695.6|1696.2|1695.8|1696|1695.4|0
1625051110000|2021-06-30 11:05:10|1696||1696||1696||1696||0
1625051120000|2021-06-30 11:05:20|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696.2|1695.8|1249
1625051130000|2021-06-30 11:05:30|1696.4||1696.4||1696.4||1696.4||0
1625051140000|2021-06-30 11:05:40|1696.2|1696|1696.2|1696|1696.2|1696.2|1696.2|1696|628
1625051150000|2021-06-30 11:05:50|1696|1695.8|1696|1695.8|1696.2|1696|1696|1695.8|377
1625051160000|2021-06-30 11:06:00|1696.2|1696|1696|1695.6|1696.4|1696|1695.8|1695.6|817
1625051170000|2021-06-30 11:06:10|1695.8|1695.8|1695.8|1695.4|1695.8|1695.8|1695.8|1695.4|2423
1625051180000|2021-06-30 11:06:20|1695.6|1695.2|1696.2|1695.6|1696.2|1695.6|1695.6|1695.2|198
1625051190000|2021-06-30 11:06:30|1696||1696||1696||1696||0
1625051200000|2021-06-30 11:06:40|1695.4|1695.2|1695.8|1695.4|1696|1695.6|1695.4|1695.2|8447
1625051210000|2021-06-30 11:06:50|1696|1695.6|1696.2|1696|1696.4|1696|1696|1695.4|4292
1625051220000|2021-06-30 11:07:00|1696.4|1696.2|1696.2|1695.8|1696.4|1696.2|1695.8|1695.4|934
1625051230000|2021-06-30 11:07:10|1696|1695.6|1696.2|1696|1696.2|1696|1696|1695.6|207
1625051240000|2021-06-30 11:07:20|||||||||349
1625051250000|2021-06-30 11:07:30|1696|1695.8|1696.2|1696|1696.2|1696|1695.8|1695.6|421
1625051260000|2021-06-30 11:07:40|1696|1695.8|1696|1695.6|1696|1696|1696|1695.6|0
1625051280000|2021-06-30 11:08:00|1695.8|1695.4|1695.6|1695.2|1696|1695.6|1695.6|1695.2|574
1625051290000|2021-06-30 11:08:10|1695.4|1695|1695.2|1695|1695.4|1695|1695|1694.6|0
1625051300000|2021-06-30 11:08:20||1694.8||1694.8||1695||1694.8|0
1625051310000|2021-06-30 11:08:30|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.4|1695|207
1625051320000|2021-06-30 11:08:40|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.6|1695.2|989
1625051330000|2021-06-30 11:08:50||1695.4||1695.2||1695.4||1695.2|123
1625051340000|2021-06-30 11:09:00|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1136
1625051350000|2021-06-30 11:09:10|1695.4|1695|1696|1695.6|1696.4|1695.8|1695.2|1695|39767
1625051360000|2021-06-30 11:09:20|1695.8|1695.4|1696.4|1696.2|1696.6|1696.2|1695.6|1695.4|4312
1625051370000|2021-06-30 11:09:30||1696||1696.2||1696.2||1696|1000
1625051380000|2021-06-30 11:09:40||1696||1696.2||1696.2||1696|0
1625051390000|2021-06-30 11:09:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1695.8|1925
1625051400000|2021-06-30 11:10:00|1696.4|1696.2|1696.4|1696|1696.6|1696.4|1696.4|1696|1006
1625051410000|2021-06-30 11:10:10|1696.6|1696.2|1696.6|1696.4|1696.6|1696.4|1696.6|1696.2|922
1625051420000|2021-06-30 11:10:20||1696.2||1696.2||1696.4||1696.2|34
1625051430000|2021-06-30 11:10:30|1696.4||1696.4||1696.4||1696.4||0
1625051440000|2021-06-30 11:10:40|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|416
1625051450000|2021-06-30 11:10:50|1696.4|1696.4|1696.4|1696.2|1696.4|1696.4|1696.4|1696.2|34
1625051470000|2021-06-30 11:11:10|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.4|3955
1625051480000|2021-06-30 11:11:20||1696.8||1696.8||1696.8||1696.8|0
1625051490000|2021-06-30 11:11:30|1696.8|1696.6|1696.2|1696|1696.8|1696.6|1696.2|1695.8|9747
1625051500000|2021-06-30 11:11:40|1696.4|1696.2|1696.4|1696|1696.6|1696.2|1696.2|1695.8|7538
1625051510000|2021-06-30 11:11:50|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696.2|1695.8|2710
1625051520000|2021-06-30 11:12:00|1696.8|1696.4|1697.2|1697|1697.4|1697.2|1696.8|1696.4|2869
1625051550000|2021-06-30 11:12:30|1697.4|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|607
1625051560000|2021-06-30 11:12:40|1697.6||1697.4||1697.6||1697.4||0
1625051570000|2021-06-30 11:12:50|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|410
1625051580000|2021-06-30 11:13:00|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1853
1625051590000|2021-06-30 11:13:10|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|1943
1625051600000|2021-06-30 11:13:20|1698.4|1698|1698.6|1698|1698.6|1698.2|1698.4|1698|1561
1625051610000|2021-06-30 11:13:30|1698.4|1698.2|1699|1698.6|1699|1698.8|1698.4|1698.2|2644
1625051620000|2021-06-30 11:13:40|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|0
1625051630000|2021-06-30 11:13:50|1699|1698.4|1699.2|1699|1699.4|1699|1699|1698.4|1696
1625051640000|2021-06-30 11:14:00|1699.4|1699.2|1699.2|1698.6|1699.4|1699.2|1699|1698.6|1903
1625051650000|2021-06-30 11:14:10|1699.4|1698.8|1699.4|1699|1699.4|1699|1699.4|1698.8|0
1625051660000|2021-06-30 11:14:20|1699.2|1699.2|1698.6|1698.2|1699.4|1699.2|1698.6|1698.2|1731
1625051670000|2021-06-30 11:14:30|1698.8|1698.4|1699|1698.6|1699|1698.8|1698.8|1698.4|595
1625051680000|2021-06-30 11:14:40|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|207
1625051690000|2021-06-30 11:14:50|1698.8|1698.4|1698.8|1698.6|1699|1698.6|1698.8|1698.4|0
1625051700000|2021-06-30 11:15:00|1699|1698.8|1699.8|1699.4|1699.8|1699.4|1698.8|1698.6|19016
1625051710000|2021-06-30 11:15:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|0
1625051720000|2021-06-30 11:15:20|1699.4|1699|1698.8|1698.4|1699.4|1699.2|1698.8|1698.4|0
1625051730000|2021-06-30 11:15:30|1699|1698.6|1699.8|1699.4|1699.8|1699.4|1699|1698.6|2184
1625051740000|2021-06-30 11:15:40||1699.2||1699.2||1699.4||1699.2|0
1625051760000|2021-06-30 11:16:00|1699.6|1699|1699.2|1699|1699.6|1699.2|1699.2|1698.8|0
1625051770000|2021-06-30 11:16:10||1698.8||1699||1699||1698.8|0
1625051780000|2021-06-30 11:16:20||1698.8||1698.8||1699||1698.8|200
1625051790000|2021-06-30 11:16:30|1699|1699|1699|1698.6|1699|1699|1699|1698.4|60
1625051800000|2021-06-30 11:16:40|1698.8||1699||1699||1698.8||0
1625051820000|2021-06-30 11:17:00|1698.8|1698.4|1698.6|1698.4|1698.8|1698.4|1698.6|1698.4|0
1625051830000|2021-06-30 11:17:10|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|1883
1625051840000|2021-06-30 11:17:20||1698.4||1698.4||1698.4||1698.4|0
1625051850000|2021-06-30 11:17:30|1698.8|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|1162
1625051860000|2021-06-30 11:17:40|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.6|1698.2|213
1625051880000|2021-06-30 11:18:00|1699|1698.6|1699|1698.6|1699|1698.8|1699|1698.6|587
1625051890000|2021-06-30 11:18:10|1699.2|1698.8|1699.2|1698.8|1699.4|1699.2|1699.2|1698.8|1038
1625051900000|2021-06-30 11:18:20|1699.4|1699|1699.4|1699|1699.4|1699|1699.2|1698.8|656
1625051910000|2021-06-30 11:18:30|1699.2|1698.8|1699.2|1699|1699.4|1699|1699.2|1698.8|0
1625051920000|2021-06-30 11:18:40|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.6|206
1625051930000|2021-06-30 11:18:50|1699.4|1699.2|1700.6|1700.2|1700.8|1700.4|1699.4|1699.2|27112
1625051940000|2021-06-30 11:19:00|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.2|801
1625051950000|2021-06-30 11:19:10|1700.6|1700.4|1700.4|1700|1700.8|1700.6|1700.4|1700|1254
1625051960000|2021-06-30 11:19:20|1700.6|1700.2|1700.6|1700|1700.8|1700.2|1700.6|1700|0
1625051970000|2021-06-30 11:19:30|1700.4|1699.8|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|125
1625051980000|2021-06-30 11:19:40|1700.8|1700.4|1701|1700.6|1701.6|1701.4|1700.8|1700.4|7320
1625051990000|2021-06-30 11:19:50|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700|55
1625052000000|2021-06-30 11:20:00|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.2|861
1625052010000|2021-06-30 11:20:10|1700.8||1701||1701||1700.8||200
1625052020000|2021-06-30 11:20:20|1701.2|1700.8|1701.8|1701.4|1701.8|1701.6|1701|1700.8|2067
1625052030000|2021-06-30 11:20:30|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|125
1625052040000|2021-06-30 11:20:40|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|669
1625052050000|2021-06-30 11:20:50|1702|1701.6|1702.4|1702|1702.6|1702.2|1702|1701.6|4605
1625052060000|2021-06-30 11:21:00|1702.2|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|606
1625052070000|2021-06-30 11:21:10|1702|1701.6|1702|1701.4|1702|1701.6|1702|1701.4|160
1625052080000|2021-06-30 11:21:20||1701.6||1701.4||1701.6||1701.4|0
1625052090000|2021-06-30 11:21:30|1701.8|1701.2|1701.2|1700.8|1701.8|1701.2|1701.2|1700.6|541
1625052100000|2021-06-30 11:21:40|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1700.8|3892
1625052110000|2021-06-30 11:21:50|1701.2|1701|1700.6|1700.2|1701.2|1701|1700.6|1700.2|4000
1625052120000|2021-06-30 11:22:00|1700.4|1700|1700.4|1700|1700.6|1700.2|1700.2|1700|331
1625052130000|2021-06-30 11:22:10|1700.6|1700.2|1700|1699.4|1700.6|1700.2|1700|1699.4|1000
1625052140000|2021-06-30 11:22:20|1700.2|1699.6|1700|1699.6|1700.2|1700|1700|1699.6|2004
1625052150000|2021-06-30 11:22:30|1700.2|1699.8|1700.6|1700|1700.6|1700.2|1700.2|1699.8|547
1625052160000|2021-06-30 11:22:40|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.2|1699.8|802
1625052170000|2021-06-30 11:22:50|1701|1700.8|1701.2|1700.8|1701.4|1701.2|1701|1700.6|1335
1625052180000|2021-06-30 11:23:00|1701|1700.6|1701.4|1701|1701.4|1701.2|1701|1700.4|660
1625052190000|2021-06-30 11:23:10|1701.2|1701.2|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|0
1625052200000|2021-06-30 11:23:20|1701.4|1701|1701.4|1701|1701.4|1701|1701.2|1700.8|0
1625052210000|2021-06-30 11:23:30|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|0
1625052220000|2021-06-30 11:23:40|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|126
1625052230000|2021-06-30 11:23:50|1701.6|1701.4|1702|1701.4|1702|1701.4|1701.6|1701.4|730
1625052240000|2021-06-30 11:24:00|1701.8|1701.2|1701.4|1701|1701.8|1701.2|1701.2|1700.8|0
1625052250000|2021-06-30 11:24:10|1701.6|1701.2|1701.6|1701.4|1701.8|1701.6|1701.4|1701|5126
1625052260000|2021-06-30 11:24:20|1701.4|1701.2|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|412
1625052270000|2021-06-30 11:24:30||1701||1701||1701.2||1701|0
1625052280000|2021-06-30 11:24:40||1701.2||1701.2||1701.2||1701|0
1625052290000|2021-06-30 11:24:50|1701.4|1701.4|1701.6|1701.2|1701.6|1701.4|1701.2|1700.8|1218
1625052300000|2021-06-30 11:25:00|1701.4|1701|1701.4|1701|1701.6|1701.2|1701.2|1701|7
1625052310000|2021-06-30 11:25:10|1701.2|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.6|208
1625052320000|2021-06-30 11:25:20|1701.4|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|8
1625052330000|2021-06-30 11:25:30|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1009
1625052340000|2021-06-30 11:25:40|1701.6|1701|1701.2|1700.8|1701.6|1701|1701.2|1700.8|206
1625052350000|2021-06-30 11:25:50|1701.4|1701|1700.2|1699.8|1701.4|1701|1700.2|1699.8|554
1625052360000|2021-06-30 11:26:00|1700.4|1700|1700.8|1700.4|1700.8|1700.4|1700.4|1700|1665
1625052370000|2021-06-30 11:26:10|1700.6|1700.6|1700.2|1699.8|1700.6|1700.6|1700.2|1699.8|488
1625052380000|2021-06-30 11:26:20|1700.6|1700|1700.2|1699.8|1700.6|1700.2|1700.2|1699.8|6790
1625052400000|2021-06-30 11:26:40|1700|1700|1700|1699.6|1700|1700|1700|1699.4|1340
1625052410000|2021-06-30 11:26:50||1699.4||1699.6||1699.6||1699.4|0
1625052420000|2021-06-30 11:27:00|1699.8|1699.4|1700|1699.4|1700|1699.8|1699.8|1699.4|149
1625052430000|2021-06-30 11:27:10|1699.8|1699.2|1699.6|1699.2|1699.8|1699.2|1699.2|1699|4925
1625052440000|2021-06-30 11:27:20|1699.4|1699.4|1700|1699.6|1700|1699.8|1699.4|1699.4|519
1625052450000|2021-06-30 11:27:30|1699.8|1699.4|1699.4|1699|1699.8|1699.6|1699.2|1698.8|2824
1625052460000|2021-06-30 11:27:40|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699|1698.6|402
1625052470000|2021-06-30 11:27:50||1699||1699||1699||1699|1253
1625052480000|2021-06-30 11:28:00|1699.2|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|0
1625052490000|2021-06-30 11:28:10|1699.6||1699.4||1699.6||1699.4||852
1625052500000|2021-06-30 11:28:20|1699.2|1699|1699.4|1698.8|1699.4|1699|1698.8|1698.6|151
1625052510000|2021-06-30 11:28:30|1699.2||1699.2||1699.2||1699.2||0
1625052520000|2021-06-30 11:28:40|1699|1698.6|1699|1698.4|1699|1698.6|1698.8|1698.2|0
1625052530000|2021-06-30 11:28:50|1699.2|1698.6|1699|1698.6|1699.2|1698.8|1698.8|1698.6|12382
1625052540000|2021-06-30 11:29:00|1698.8|1698.4|1699|1698.4|1699|1698.4|1698.8|1698.4|1828
1625052560000|2021-06-30 11:29:20|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|100
1625052570000|2021-06-30 11:29:30|1699|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.6|4045
1625052580000|2021-06-30 11:29:40|1699.4|1699|1699.2|1698.8|1699.6|1699.4|1699.2|1698.8|1437
1625052590000|2021-06-30 11:29:50|1699.4|1699|1699.4|1699|1699.4|1699|1699.4|1699|0
1625052600000|2021-06-30 11:30:00|1699.6|1699.2|1700|1699.6|1700.2|1699.8|1699.6|1699.2|2133
1625052610000|2021-06-30 11:30:10||1699.4||1699.6||1699.6||1699.4|0
1625052620000|2021-06-30 11:30:20|1700.2|1699.8|1700.2|1700|1700.2|1700|1700.2|1699.8|287
1625052630000|2021-06-30 11:30:30|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|0
1625052640000|2021-06-30 11:30:40||1699.8||1699.8||1699.8||1699.8|0
1625052650000|2021-06-30 11:30:50|1700|1699.6|1700|1699.6|1700|1699.6|1700|1699.4|0
1625052660000|2021-06-30 11:31:00|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.8|1699.4|0
1625052670000|2021-06-30 11:31:10|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|657
1625052680000|2021-06-30 11:31:20|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.8|1699.4|1085
1625052690000|2021-06-30 11:31:30|1700.2|1699.8|1700.6|1700.2|1700.8|1700.2|1700.2|1699.8|675
1625052700000|2021-06-30 11:31:40|1700.4||1700.4||1700.4||1700.4||0
1625052710000|2021-06-30 11:31:50|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|0
1625052720000|2021-06-30 11:32:00||1700.2||1700.2||1700.2||1700|0
1625052730000|2021-06-30 11:32:10||1700||1700.2||1700.2||1700|0
1625052740000|2021-06-30 11:32:20|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|206
1625052750000|2021-06-30 11:32:30|1700.6|1700.4|1701|1700.4|1701|1700.6|1700.6|1700.4|260
1625052760000|2021-06-30 11:32:40|1700.8|1700.6|1701|1700.4|1701|1700.6|1700.6|1700.4|228
1625052770000|2021-06-30 11:32:50|1700.8|1700.2|1700.4|1700|1700.8|1700.2|1700.2|1700|636
1625052780000|2021-06-30 11:33:00|1700.6|1700.2|1700.6|1700.2|1700.8|1700.2|1700.6|1700.2|0
1625052790000|2021-06-30 11:33:10|1700.4|1700|1700|1699.8|1700.4|1700.2|1700|1699.6|57
1625052800000|2021-06-30 11:33:20|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.4|500
1625052830000|2021-06-30 11:33:50|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.2|1569
1625052840000|2021-06-30 11:34:00|1700|1699.4|1700|1699.6|1700.2|1699.8|1700|1699.4|774
1625052850000|2021-06-30 11:34:10|1699.8||1699.8||1699.8||1699.8||0
1625052860000|2021-06-30 11:34:20|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|0
1625052890000|2021-06-30 11:34:50|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|749
1625052900000|2021-06-30 11:35:00||1700.4||1700.4||1700.4||1700.4|0
1625052910000|2021-06-30 11:35:10|1700.8|1700.6|1701.4|1701|1701.4|1701.2|1700.8|1700.6|2195
1625052930000|2021-06-30 11:35:30||1701.2||1701.2||1701.2||1701.2|0
1625052940000|2021-06-30 11:35:40|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.6|616
1625052950000|2021-06-30 11:35:50|1701.2||1701||1701.2||1701||320
1625052960000|2021-06-30 11:36:00|1701.2|1701|1701.4|1701|1701.4|1701|1701.2|1700.8|5
1625052980000|2021-06-30 11:36:20|1701.2|1700.8|1701.4|1701|1701.4|1701|1701|1700.6|1181
1625052990000|2021-06-30 11:36:30|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|606
1625053010000|2021-06-30 11:36:50||1701.4||1701.4||1701.4||1701.2|0
1625053020000|2021-06-30 11:37:00|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701|56
1625053040000|2021-06-30 11:37:20|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|0
1625053050000|2021-06-30 11:37:30|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|221
1625053060000|2021-06-30 11:37:40|1701|1700.6|1701|1700.8|1701.2|1700.8|1701|1700.6|0
1625053070000|2021-06-30 11:37:50|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|2
1625053080000|2021-06-30 11:38:00|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|714
1625053090000|2021-06-30 11:38:10||1701||1701||1701||1701|0
1625053100000|2021-06-30 11:38:20||1700.8||1700.8||1700.8||1700.8|0
1625053110000|2021-06-30 11:38:30||1701||1701||1701||1701|0
1625053120000|2021-06-30 11:38:40|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|0
1625053130000|2021-06-30 11:38:50|1701.4||1701.4||1701.4||1701.4||0
1625053140000|2021-06-30 11:39:00|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.8|763
1625053150000|2021-06-30 11:39:10|1701.2||1701.2||1701.4||1701||0
1625053160000|2021-06-30 11:39:20|1701|1701|1701|1700.8|1701|1701|1701|1700.8|0
1625053170000|2021-06-30 11:39:30|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|397
1625053180000|2021-06-30 11:39:40|1701|1700.6|1701.4|1701|1701.4|1701|1701|1700.6|799
1625053200000|2021-06-30 11:40:00|1701.2||1701.2||1701.2||1701.2||0
1625053210000|2021-06-30 11:40:10|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.4|1700.8|0
1625053220000|2021-06-30 11:40:20|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.6|0
1625053230000|2021-06-30 11:40:30|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|490
1625053250000|2021-06-30 11:40:50|1701.4||1701.4||1701.4||1701.4||0
1625053260000|2021-06-30 11:41:00|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.6|1319
1625053270000|2021-06-30 11:41:10|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|948
1625053280000|2021-06-30 11:41:20|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700|0
1625053290000|2021-06-30 11:41:30|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.4|1700|2825
1625053300000|2021-06-30 11:41:40||1700||1700.2||1700.2||1700|0
1625053310000|2021-06-30 11:41:50|1701|1700.4|1701|1700.8|1701|1700.8|1701|1700.4|696
1625053320000|2021-06-30 11:42:00|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|647
1625053330000|2021-06-30 11:42:10|1701.2|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|441
1625053340000|2021-06-30 11:42:20|1701|1701|1701.4|1701.2|1701.4|1701.2|1701|1700.8|606
1625053370000|2021-06-30 11:42:50|1701.2|1701|1700.8|1700.4|1701.2|1701|1700.8|1700.4|175
1625053380000|2021-06-30 11:43:00|1700.6|1700.2|1700.4|1700.2|1700.6|1700.2|1700.4|1700|0
1625053390000|2021-06-30 11:43:10|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|250
1625053400000|2021-06-30 11:43:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|206
1625053420000|2021-06-30 11:43:40|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|1562
1625053430000|2021-06-30 11:43:50|1701.4||1701.2||1701.4||1701.2||0
1625053440000|2021-06-30 11:44:00|1701.4|1701|1701.6|1701.4|1701.6|1701.4|1701.4|1701|500
1625053450000|2021-06-30 11:44:10|1701.8|1701.6|1701.6|1701.2|1702|1701.6|1701.4|1701.2|916
1625053460000|2021-06-30 11:44:20|1701.4|1701.4|1701.4|1701|1701.4|1701.4|1701.4|1701|0
1625053470000|2021-06-30 11:44:30|1701.6|1701.2|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|0
1625053480000|2021-06-30 11:44:40|||||||||400
1625053500000|2021-06-30 11:45:00|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|206
1625053510000|2021-06-30 11:45:10|1701.8|1701.4|1701.8|1701.4|1702|1701.4|1701.6|1701.4|205
1625053520000|2021-06-30 11:45:20|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.6|0
1625053530000|2021-06-30 11:45:30|1701.8||1702||1702||1701.8||0
1625053540000|2021-06-30 11:45:40||1701.8||1701.8||1701.8||1701.8|0
1625053560000|2021-06-30 11:46:00|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|1633
1625053570000|2021-06-30 11:46:10|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|0
1625053580000|2021-06-30 11:46:20|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|5029
1625053590000|2021-06-30 11:46:30|1701.8||1701.8||1701.8||1701.8||250
1625053600000|2021-06-30 11:46:40|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|400
1625053610000|2021-06-30 11:46:50|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|384
1625053620000|2021-06-30 11:47:00|1702.4||1702.4||1702.4||1702.4||0
1625053630000|2021-06-30 11:47:10|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|0
1625053640000|2021-06-30 11:47:20|1702.6||1702.6||1702.6||1702.6||0
1625053650000|2021-06-30 11:47:30|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1702|278
1625053660000|2021-06-30 11:47:40|1702.2|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|718
1625053670000|2021-06-30 11:47:50||1701.8||1701.8||1701.8||1701.8|0
1625053680000|2021-06-30 11:48:00||1702||1702||1702||1702|0
1625053690000|2021-06-30 11:48:10|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|1000
1625053700000|2021-06-30 11:48:20|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|206
1625053710000|2021-06-30 11:48:30|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1702|400
1625053720000|2021-06-30 11:48:40|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.4|1702.2|1293
1625053730000|2021-06-30 11:48:50|1703|1702.6|1703|1702.8|1703|1702.8|1703|1702.6|13
1625053740000|2021-06-30 11:49:00|1703.2|1703|1703.4|1703.2|1703.6|1703.2|1703.2|1703|1066
1625053750000|2021-06-30 11:49:10|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|280
1625053760000|2021-06-30 11:49:20||1703.2||1703.2||1703.2||1703.2|203
1625053770000|2021-06-30 11:49:30|1703.6|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|24
1625053780000|2021-06-30 11:49:40|1704.2|1703.4|1704.4|1704|1704.4|1704|1704.2|1703.4|16819
1625053790000|2021-06-30 11:49:50|1704.2|1703.8|1704.6|1704.2|1704.8|1704.4|1703.8|1703.6|7679
1625053800000|2021-06-30 11:50:00|1704.8|1704.4|1704.6|1704.2|1705|1704.6|1704.4|1704|3119
1625053810000|2021-06-30 11:50:10|1704.4|1704|1704.2|1704|1704.4|1704|1704.2|1704|377
1625053820000|2021-06-30 11:50:20|1704.4||1704.4||1704.4||1704.2||0
1625053830000|2021-06-30 11:50:30|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|903
1625053840000|2021-06-30 11:50:40|1703.8|1703.4|1704|1703.6|1704.2|1703.6|1703.4|1703.2|206
1625053850000|2021-06-30 11:50:50||1703.4||1703.4||1703.6||1703.4|0
1625053860000|2021-06-30 11:51:00|1703.8||1703.8||1703.8||1703.8||0
1625053870000|2021-06-30 11:51:10|1704|1703.6|1703.8|1703.4|1704|1703.6|1703.6|1703.2|847
1625053890000|2021-06-30 11:51:30|1703.6|1703.2|1703|1702.6|1704|1703.6|1702.8|1702.4|9066
1625053900000|2021-06-30 11:51:40|1703.2|1702.8|1703|1702.8|1703.2|1702.8|1703|1702.8|0
1625053910000|2021-06-30 11:51:50|1703.2|1703|1703.6|1703.4|1703.6|1703.4|1703.2|1703|400
1625053920000|2021-06-30 11:52:00|1703.4|1703.2|1703.2|1702.8|1703.6|1703.2|1703.2|1702.6|42
1625053930000|2021-06-30 11:52:10||1703||1703||1703||1703|0
1625053940000|2021-06-30 11:52:20|1703.4|1703.2|1703.8|1703.4|1703.8|1703.4|1703.4|1703.2|2945
1625053950000|2021-06-30 11:52:30|1704|1703.6|1704.2|1704|1704.2|1704|1703.8|1703.6|0
1625053960000|2021-06-30 11:52:40|||||||||2000
1625053970000|2021-06-30 11:52:50|1704.4|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|440
1625053980000|2021-06-30 11:53:00|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|297
1625054010000|2021-06-30 11:53:30|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|589
1625054020000|2021-06-30 11:53:40|1704|1703.4|1703.4|1703.2|1704|1703.4|1703.4|1703|205
1625054030000|2021-06-30 11:53:50|1703.2|1703|1703.4|1702.8|1703.4|1703|1703|1702.8|500
1625054040000|2021-06-30 11:54:00|1703.2||1703.2||1703.2||1703.2||0
1625054050000|2021-06-30 11:54:10|1703.4|1703|1703.2|1702.8|1703.6|1703.2|1703.2|1702.8|800
1625054060000|2021-06-30 11:54:20|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|1041
1625054070000|2021-06-30 11:54:30|1702.6|1702.2|1702.4|1701.8|1702.6|1702.2|1702.4|1701.8|0
1625054080000|2021-06-30 11:54:40|1702.2|1702|1702.4|1701.8|1702.4|1702|1701.8|1701.6|1016
1625054100000|2021-06-30 11:55:00|1702.2|1702|1702.6|1702.4|1702.6|1702.4|1702.2|1702|0
1625054110000|2021-06-30 11:55:10||1702.2||1702.2||1702.2||1702.2|0
1625054120000|2021-06-30 11:55:20|1702.4|1702|1702.6|1702|1702.8|1702.2|1702.4|1702|4000
1625054130000|2021-06-30 11:55:30|1702.4|1701.8|1702.2|1701.8|1702.4|1701.8|1702.2|1701.8|0
1625054140000|2021-06-30 11:55:40|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|267
1625054150000|2021-06-30 11:55:50|1702.2||1702.4||1702.4||1702.2||0
1625054160000|2021-06-30 11:56:00|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1625054170000|2021-06-30 11:56:10|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.4|1702|1559
1625054190000|2021-06-30 11:56:30|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|14123
1625054200000|2021-06-30 11:56:40|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.8|1701.4|207
1625054210000|2021-06-30 11:56:50|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|200
1625054220000|2021-06-30 11:57:00|1702.2|1701.8|1702.4|1702|1702.4|1702.2|1702.2|1701.8|893
1625054230000|2021-06-30 11:57:10|1702.6|1702.2|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|527
1625054240000|2021-06-30 11:57:20|1702.6|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|206
1625054280000|2021-06-30 11:58:00|1702.8||1702.6||1702.8||1702.6||10
1625054310000|2021-06-30 11:58:30|1702.8|1702.6|1703.2|1702.8|1703.2|1702.8|1702.8|1702.6|2042
1625054320000|2021-06-30 11:58:40|1703|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.6|606
1625054330000|2021-06-30 11:58:50|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.4|663
1625054340000|2021-06-30 11:59:00|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703|1702.6|5790
1625054350000|2021-06-30 11:59:10|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|0
1625054380000|2021-06-30 11:59:40||1702.8||1703||1703||1702.8|6685
1625054390000|2021-06-30 11:59:50||1702.8||1703||1703||1702.8|4179
1625054400000|2021-06-30 12:00:00|1703.4|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703|5625
1625054410000|2021-06-30 12:00:10|1703.4||1703.4||1703.4||1703.4||0
1625054420000|2021-06-30 12:00:20|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|1501
1625054430000|2021-06-30 12:00:30|1703.2|1703|1703|1702.8|1703.2|1703|1702.8|1702.6|5975
1625054440000|2021-06-30 12:00:40|1703.2|1702.6|1703.4|1703|1703.4|1703|1703|1702.4|1815
1625054450000|2021-06-30 12:00:50|1703.2|1702.8|1703.2|1702.6|1703.2|1703|1703|1702.6|811
1625054460000|2021-06-30 12:01:00|1703|1702.8|1703.4|1703|1703.4|1703|1703|1702.8|705
1625054470000|2021-06-30 12:01:10|1703.2|1702.8|1703.4|1703|1703.4|1703|1703.2|1702.8|1382
1625054480000|2021-06-30 12:01:20|1703.6|1703.2|1703.6|1703.4|1703.8|1703.4|1703.4|1703|3103
1625054490000|2021-06-30 12:01:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.4|1703.2|1703|4201
1625054510000|2021-06-30 12:01:50|1703.6|1703.4|1703.6|1703.2|1704|1703.6|1703.2|1703|4948
1625054520000|2021-06-30 12:02:00|1703.4|1703|1702.4|1702|1703.4|1703|1702.4|1702|14
1625054530000|2021-06-30 12:02:10|1702.2|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|308
1625054540000|2021-06-30 12:02:20|1701.8|1701.4|1702.2|1701.6|1702.2|1701.6|1701.8|1701.4|200
1625054550000|2021-06-30 12:02:30|1702|1701.8|1702.4|1702.2|1702.4|1702.2|1702|1701.8|1236
1625054560000|2021-06-30 12:02:40|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|711
1625054570000|2021-06-30 12:02:50|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.4|1702|746
1625054580000|2021-06-30 12:03:00|1702.2||1702.4||1702.6||1702.2||0
1625054590000|2021-06-30 12:03:10|1702.2||1702.4||1702.4||1702.2||0
1625054600000|2021-06-30 12:03:20|1702.2|1701.8|1702.2|1702|1702.2|1702|1702.2|1701.8|0
1625054610000|2021-06-30 12:03:30||1701.8||1702||1702||1701.8|0
1625054620000|2021-06-30 12:03:40|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.6|300
1625054630000|2021-06-30 12:03:50|1701.8|1701.6|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|415
1625054640000|2021-06-30 12:04:00|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1700.8|366
1625054660000|2021-06-30 12:04:20|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|1717
1625054670000|2021-06-30 12:04:30|1700.8|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.4|3254
1625054680000|2021-06-30 12:04:40||1700.4||1700.6||1700.6||1700.4|1039
1625054700000|2021-06-30 12:05:00|1701|1700.8|1701|1700.8|1701.2|1700.8|1700.8|1700.4|8113
1625054710000|2021-06-30 12:05:10|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|0
1625054720000|2021-06-30 12:05:20|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.4|1968
1625054730000|2021-06-30 12:05:30||1700.4||1700.6||1700.6||1700.4|2576
1625054740000|2021-06-30 12:05:40||1700.4||1700.6||1700.6||1700.4|2595
1625054750000|2021-06-30 12:05:50||1700.4||1700.6||1700.6||1700.4|1984
1625054760000|2021-06-30 12:06:00|1701|1700.4|1701.2|1701|1701.4|1701.2|1701|1700.4|3540
1625054780000|2021-06-30 12:06:20|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|549
1625054790000|2021-06-30 12:06:30|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|206
1625054820000|2021-06-30 12:07:00|1701.4|1701.2|1702|1701.8|1702|1701.8|1701.4|1701.2|989
1625054830000|2021-06-30 12:07:10|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|177
1625054840000|2021-06-30 12:07:20|1701.6|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|29
1625054850000|2021-06-30 12:07:30|1701.2|1701|1701.4|1701|1701.4|1701|1701.2|1701|606
1625054860000|2021-06-30 12:07:40|1701.6||1701.6||1701.6||1701.4||0
1625054870000|2021-06-30 12:07:50|1701.4||1701.4||1701.4||1701.4||0
1625054880000|2021-06-30 12:08:00|1701.2|1700.8|1701.6|1701.2|1701.6|1701.2|1701|1700.6|1855
1625054890000|2021-06-30 12:08:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|245
1625054910000|2021-06-30 12:08:30|1702||1702||1702||1702||0
1625054930000|2021-06-30 12:08:50|1701.6|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.6|1454
1625054940000|2021-06-30 12:09:00|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|2211
1625054950000|2021-06-30 12:09:10|1702.2|1701.8|1702.8|1702.6|1702.8|1702.6|1702.2|1701.6|18355
1625054960000|2021-06-30 12:09:20|1703|1702.8|1702.8|1702.4|1703|1702.8|1702.8|1702.4|708
1625054970000|2021-06-30 12:09:30|1702.6|1702.6|1702.6|1702.2|1702.6|1702.6|1702.6|1702.2|206
1625054980000|2021-06-30 12:09:40|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|0
1625054990000|2021-06-30 12:09:50|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|56
1625055000000|2021-06-30 12:10:00|1702.6|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|1354
1625055020000|2021-06-30 12:10:20|1702.4||1702.6||1702.6||1702.4||0
1625055030000|2021-06-30 12:10:30|1702.4|1702|1702.2|1701.8|1702.4|1702|1702|1701.8|813
1625055040000|2021-06-30 12:10:40|1702|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|207
1625055050000|2021-06-30 12:10:50|1702.2||1702||1702.2||1702||0
1625055060000|2021-06-30 12:11:00|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|0
1625055070000|2021-06-30 12:11:10|1702.2|1702|1702.4|1702|1702.6|1702.4|1702.2|1702|151
1625055090000|2021-06-30 12:11:30||1701.8||1701.8||1701.8||1701.8|0
1625055100000|2021-06-30 12:11:40|1702.2||1702||1702.2||1702||650
1625055110000|2021-06-30 12:11:50||1701.6||1701.6||1701.6||1701.6|0
1625055120000|2021-06-30 12:12:00|1701.8|1701.8|1701.6|1701.4|1701.8|1701.8|1701.4|1701.2|177
1625055130000|2021-06-30 12:12:10|1701.8|1701.6|1701.8|1701.6|1702|1701.8|1701.6|1701.4|7568
1625055140000|2021-06-30 12:12:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|427
1625055150000|2021-06-30 12:12:30|1701.8||1701.8||1701.8||1701.8||0
1625055170000|2021-06-30 12:12:50|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701|990
1625055180000|2021-06-30 12:13:00|1701.4|1701|1701.4|1701|1701.4|1701|1701.4|1701|400
1625055230000|2021-06-30 12:13:50|1701.2|1700.8|1701.4|1701|1701.4|1701.2|1701.2|1700.8|2930
1625055240000|2021-06-30 12:14:00|1701.6|1701.2|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|383
1625055250000|2021-06-30 12:14:10||1701.2||1701.2||1701.2||1701.2|0
1625055260000|2021-06-30 12:14:20|1701.6||1701.6||1701.6||1701.6||0
1625055270000|2021-06-30 12:14:30|1701.4|1701.4|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|1703
1625055290000|2021-06-30 12:14:50|1701.4|1701.2|1701.8|1701.2|1701.8|1701.2|1701.4|1701.2|1477
1625055300000|2021-06-30 12:15:00|1702|1701.4|1702|1701.6|1702|1701.6|1702|1701.4|0
1625055310000|2021-06-30 12:15:10|1701.8|1701.8|1702.4|1702|1702.4|1702|1701.8|1701.8|268
1625055320000|2021-06-30 12:15:20|1702.6||1702.6||1702.6||1702.6||0
1625055330000|2021-06-30 12:15:30|1702.8|1702.2|1702.8|1702.4|1702.8|1702.6|1702.8|1702.2|1142
1625055340000|2021-06-30 12:15:40||1702.6||1702.6||1702.6||1702.6|0
1625055350000|2021-06-30 12:15:50|1703|1702.8|1702.8|1702.4|1703|1702.8|1702.6|1702.4|411
1625055370000|2021-06-30 12:16:10|1703|1702.6|1703.4|1703|1703.6|1703|1703|1702.6|901
1625055380000|2021-06-30 12:16:20|1703.6|1703.2|1704|1703.6|1704|1703.8|1703.6|1703.2|1358
1625055390000|2021-06-30 12:16:30|1703.8|1703.4|1703.6|1703.2|1704|1703.4|1703.6|1703.2|812
1625055400000|2021-06-30 12:16:40|1703.8|1703.4|1704.2|1704|1704.4|1704|1703.8|1703.4|2982
1625055410000|2021-06-30 12:16:50|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704.2|0
1625055420000|2021-06-30 12:17:00|1704.4||1704.6||1704.6||1704.4||298
1625055430000|2021-06-30 12:17:10|1704.8|1704.4|1706|1705.8|1706|1705.8|1704.8|1704.4|9395
1625055440000|2021-06-30 12:17:20|1705.8|1705.6|1706.8|1706.4|1706.8|1706.4|1705.6|1705.4|3647
1625055450000|2021-06-30 12:17:30|1706.6|1706.2|1706|1705.8|1707|1706.6|1706|1705.6|4993
1625055460000|2021-06-30 12:17:40|1705.8|1705.6|1705.8|1705.2|1705.8|1705.6|1705.6|1705.2|189
1625055470000|2021-06-30 12:17:50|1705.6|1705|1705.4|1705|1705.6|1705.2|1705.4|1705|0
1625055480000|2021-06-30 12:18:00|1705.6|1705.2|1706.4|1705.8|1706.4|1706|1705.4|1705.2|959
1625055490000|2021-06-30 12:18:10|1706.2||1706.2||1706.2||1706.2||0
1625055500000|2021-06-30 12:18:20|1706|1705.6|1706.4|1706.2|1706.6|1706.2|1705.8|1705.4|479
1625055510000|2021-06-30 12:18:30|1706.6|1706|1706.6|1706.2|1706.6|1706.2|1706.2|1706|400
1625055520000|2021-06-30 12:18:40|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|1242
1625055530000|2021-06-30 12:18:50|1706.6|1706.2|1706.6|1706|1706.6|1706.4|1706.4|1706|997
1625055540000|2021-06-30 12:19:00|1706.4|1706.2|1706.2|1705.8|1706.4|1706.2|1706|1705.8|933
1625055550000|2021-06-30 12:19:10|1706|1705.6|1706.6|1706.2|1706.6|1706.4|1705.8|1705.6|1408
1625055560000|2021-06-30 12:19:20|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.4|0
1625055570000|2021-06-30 12:19:30|1706.6|1706.2|1706|1705.6|1706.6|1706.2|1706|1705.4|3100
1625055580000|2021-06-30 12:19:40|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|1532
1625055590000|2021-06-30 12:19:50|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.4|1705|2520
1625055600000|2021-06-30 12:20:00|1705.8|1705.4|1705|1704.8|1706|1705.6|1705|1704.8|7574
1625055610000|2021-06-30 12:20:10|1705.2||1705.4||1705.4||1705.2||0
1625055630000|2021-06-30 12:20:30|1705.6|1705|1705.4|1705|1705.8|1705.4|1705.4|1705|508
1625055640000|2021-06-30 12:20:40|1705.6|1705.2|1705.2|1704.6|1705.6|1705.2|1705.2|1704.6|0
1625055650000|2021-06-30 12:20:50|1705|1704.8|1705.4|1705|1705.4|1705|1704.8|1704.6|1617
1625055660000|2021-06-30 12:21:00|1705.2|1704.8|1705|1704.6|1705.4|1705|1705|1704.6|400
1625055670000|2021-06-30 12:21:10|1704.8|1704.4|1704.8|1704.6|1705|1704.6|1704.8|1704.4|617
1625055680000|2021-06-30 12:21:20|1705|1704.4|1705.4|1705|1705.4|1705|1705|1704.4|253
1625055690000|2021-06-30 12:21:30|1705.6|1705.2|1705.6|1705.2|1706|1705.6|1705.6|1705.2|1211
1625055700000|2021-06-30 12:21:40|1705.4|1705|1705.6|1705|1705.8|1705.4|1705.4|1705|822
1625055710000|2021-06-30 12:21:50|1705.4|1704.8|1705.2|1704.8|1705.4|1704.8|1705.2|1704.8|0
1625055720000|2021-06-30 12:22:00|1705.4|1705|1705|1704.8|1705.4|1705|1705|1704.6|0
1625055730000|2021-06-30 12:22:10|1705.2|1705|1706|1705.6|1706|1705.6|1705.2|1705|2220
1625055750000|2021-06-30 12:22:30|1705.8|1705.8|1706|1705.6|1706|1705.8|1705.8|1705.4|206
1625055760000|2021-06-30 12:22:40|1705.8|1705.4|1705.8|1705.6|1706|1705.6|1705.8|1705.4|0
1625055770000|2021-06-30 12:22:50|1706|1705.4|1705.4|1705|1706|1705.4|1705.4|1705|875
1625055780000|2021-06-30 12:23:00|1705.2|1704.8|1705.2|1704.6|1705.4|1705|1705.2|1704.6|0
1625055790000|2021-06-30 12:23:10|1705||1705||1705.2||1705||0
1625055800000|2021-06-30 12:23:20|1705.2|1704.8|1705.4|1705|1705.4|1705|1705.2|1704.8|206
1625055810000|2021-06-30 12:23:30|1705.2|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|0
1625055820000|2021-06-30 12:23:40|1705.2|1705.2|1705.6|1705.2|1705.8|1705.2|1705.2|1705|1225
1625055830000|2021-06-30 12:23:50|1705.8||1705.6||1705.8||1705.6||0
1625055840000|2021-06-30 12:24:00|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|2423
1625055850000|2021-06-30 12:24:10|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|474
1625055860000|2021-06-30 12:24:20|1705.2|1704.8|1705.2|1704.8|1705.4|1705|1705|1704.8|1361
1625055870000|2021-06-30 12:24:30|1705|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.4|100
1625055880000|2021-06-30 12:24:40|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.2|1229
1625055890000|2021-06-30 12:24:50|1704.8|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|400
1625055900000|2021-06-30 12:25:00|1705|1704.8|1705|1704.8|1705.2|1704.8|1705|1704.8|309
1625055910000|2021-06-30 12:25:10|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|630
1625055920000|2021-06-30 12:25:20|1704.8|1704.6|1705.4|1705|1705.4|1705|1704.8|1704.4|2865
1625055930000|2021-06-30 12:25:30|1705.2|1704.8|1705.4|1704.8|1705.4|1705|1705.2|1704.8|1976
1625055950000|2021-06-30 12:25:50|1705.2|1704.6|1705.2|1704.8|1705.2|1704.8|1704.8|1704.6|0
1625055960000|2021-06-30 12:26:00|1705|1705|1705.2|1704.8|1705.4|1705.2|1705|1704.8|413
1625055970000|2021-06-30 12:26:10|1705|1704.6|1705.2|1704.6|1705.2|1704.6|1705|1704.6|763
1625055980000|2021-06-30 12:26:20|1705|1704.4|1704.6|1704.2|1705|1704.4|1704.6|1704.2|308
1625055990000|2021-06-30 12:26:30|1704.4|1704|1704.4|1704|1704.6|1704.2|1704.2|1704|5113
1625056000000|2021-06-30 12:26:40|1704.6||1704.6||1704.6||1704.6||0
1625056010000|2021-06-30 12:26:50|1704.4||1704.4||1704.4||1704.4||0
1625056020000|2021-06-30 12:27:00|1704.6|1703.8|1704.4|1704|1704.6|1704|1704.2|1703.8|950
1625056030000|2021-06-30 12:27:10|1704.2|1703.8|1704.2|1703.6|1704.4|1703.8|1704|1703.6|500
1625056040000|2021-06-30 12:27:20|1704|1703.4|1703.8|1703.2|1704|1703.6|1703.4|1703|0
1625056060000|2021-06-30 12:27:40|1703.6|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|587
1625056070000|2021-06-30 12:27:50|1703.4|1703|1703.4|1703|1703.4|1703|1703.2|1703|206
1625056080000|2021-06-30 12:28:00|1703.2|1702.8|1703|1702.8|1703.2|1703|1703|1702.8|355
1625056090000|2021-06-30 12:28:10|1702.8|1702.6|1702.8|1702.6|1702.8|1702.8|1702.6|1702.2|213
1625056100000|2021-06-30 12:28:20|1703|1702.4|1702.8|1702.4|1703|1702.4|1702.8|1702.4|309
1625056110000|2021-06-30 12:28:30|1702.6|1702.2|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|607
1625056120000|2021-06-30 12:28:40|1702.6|1702|1702.2|1701.6|1702.6|1702|1702|1701.6|846
1625056130000|2021-06-30 12:28:50|1702|1701.8|1701.8|1701.4|1702.4|1702|1701.8|1701.2|8138
1625056140000|2021-06-30 12:29:00|1702||1701.8||1702||1701.8||0
1625056150000|2021-06-30 12:29:10|1702|1701.6|1702.2|1702|1702.4|1702|1702|1701.6|2848
1625056160000|2021-06-30 12:29:20|1702.4|1701.8|1702.4|1702|1702.4|1702|1702.4|1701.6|4328
1625056170000|2021-06-30 12:29:30|1702.6|1702.2|1702.8|1702.2|1702.8|1702.4|1702.4|1702|0
1625056180000|2021-06-30 12:29:40|1702.6|1702|1702.6|1702.2|1702.8|1702.4|1702.4|1702|482
1625056190000|2021-06-30 12:29:50|1702.8|1702|1702.6|1702.2|1702.8|1702.4|1702.6|1702|430
1625056200000|2021-06-30 12:30:00|1702.8||1702.8||1702.8||1702.8||0
1625056210000|2021-06-30 12:30:10|1703|1702.4|1703.2|1702.6|1703.2|1703|1702.6|1702.2|6421
1625056220000|2021-06-30 12:30:20|1703||1703.2||1703.2||1703||0
1625056230000|2021-06-30 12:30:30|1703|1702.4|1703|1702.6|1703|1702.6|1703|1702.4|0
1625056240000|2021-06-30 12:30:40||1702.4||1702.4||1702.4||1702.4|0
1625056250000|2021-06-30 12:30:50|1702.8|1702.2|1702.6|1702|1702.8|1702.4|1702.4|1701.8|3042
1625056260000|2021-06-30 12:31:00|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.4|1702|1151
1625056270000|2021-06-30 12:31:10|1702.6||1702.8||1702.8||1702.6||0
1625056280000|2021-06-30 12:31:20|1702.6|1702.6|1703|1702.6|1703|1702.6|1702.6|1702.6|5
1625056290000|2021-06-30 12:31:30|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.2|1702|412
1625056300000|2021-06-30 12:31:40|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|209
1625056310000|2021-06-30 12:31:50|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|0
1625056320000|2021-06-30 12:32:00|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.6|5291
1625056330000|2021-06-30 12:32:10|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1625056340000|2021-06-30 12:32:20|1702.2|1701.8|1702|1701.6|1702.2|1702|1702|1701.6|205
1625056350000|2021-06-30 12:32:30|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|401
1625056360000|2021-06-30 12:32:40|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|412
1625056370000|2021-06-30 12:32:50|1701.8|1701.6|1701.6|1701.2|1702|1701.6|1701.6|1701.2|206
1625056380000|2021-06-30 12:33:00|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|0
1625056390000|2021-06-30 12:33:10|1701.4|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.8|0
1625056400000|2021-06-30 12:33:20|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1700.8|325
1625056410000|2021-06-30 12:33:30|1701.2|1701|1701.2|1700.8|1701.4|1701|1701|1700.8|2354
1625056420000|2021-06-30 12:33:40|1701|1701|1701.2|1701|1701.2|1701|1701|1700.6|1394
1625056430000|2021-06-30 12:33:50|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|308
1625056440000|2021-06-30 12:34:00|1701|1701|1701|1700.6|1701|1701|1701|1700.6|0
1625056450000|2021-06-30 12:34:10|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.4|666
1625056460000|2021-06-30 12:34:20|1701|1700.6|1701|1700.6|1701.2|1700.6|1700.8|1700.6|206
1625056470000|2021-06-30 12:34:30|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|1290
1625056480000|2021-06-30 12:34:40|1701.2|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|77
1625056490000|2021-06-30 12:34:50|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701|7854
1625056500000|2021-06-30 12:35:00|1701.4|1701|1701.8|1701.6|1702|1701.6|1701.4|1701|2582
1625056510000|2021-06-30 12:35:10|1702|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.6|1011
1625056530000|2021-06-30 12:35:30|1702|1701.8|1701.8|1701.6|1702.2|1702|1701.8|1701.6|1012
1625056540000|2021-06-30 12:35:40|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|936
1625056570000|2021-06-30 12:36:10|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|2073
1625056580000|2021-06-30 12:36:20|1701.2|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|1227
1625056590000|2021-06-30 12:36:30|1701.2|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701.2|206
1625056600000|2021-06-30 12:36:40|1701.6|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701|2705
1625056610000|2021-06-30 12:36:50|1701.2|1701|1701|1700.6|1701.2|1701|1700.8|1700.4|1017
1625056620000|2021-06-30 12:37:00|1700.8|1700.4|1701.4|1701|1701.4|1701|1700.6|1700.4|1757
1625056630000|2021-06-30 12:37:10|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|1036
1625056640000|2021-06-30 12:37:20|1701.6|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|463
1625056650000|2021-06-30 12:37:30|1701.8|1701.4|1701.8|1701.6|1702.2|1702|1701.4|1701.2|9702
1625056660000|2021-06-30 12:37:40|1702|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|1001
1625056670000|2021-06-30 12:37:50|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|764
1625056680000|2021-06-30 12:38:00|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1625056700000|2021-06-30 12:38:20|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.6|245
1625056710000|2021-06-30 12:38:30|1701.8|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|400
1625056720000|2021-06-30 12:38:40|1702|1701.4|1701.6|1701.2|1702|1701.4|1701.6|1701.2|206
1625056730000|2021-06-30 12:38:50|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1625056740000|2021-06-30 12:39:00|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|652
1625056750000|2021-06-30 12:39:10||1701.6||1701.6||1701.6||1701.6|0
1625056760000|2021-06-30 12:39:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|547
1625056770000|2021-06-30 12:39:30|1701.6|1701.6|1701.4|1701.2|1701.6|1701.6|1701.4|1701.2|778
1625056790000|2021-06-30 12:39:50|1701.2|1701|1701.2|1701|1701.2|1701|1701|1700.6|1271
1625056800000|2021-06-30 12:40:00|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|211
1625056810000|2021-06-30 12:40:10|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|1552
1625056820000|2021-06-30 12:40:20|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|1101
1625056830000|2021-06-30 12:40:30|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|382
1625056840000|2021-06-30 12:40:40|1701.8|1701.8|1701.8|1701.6|1701.8|1701.8|1701.8|1701.6|400
1625056850000|2021-06-30 12:40:50|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1320
1625056860000|2021-06-30 12:41:00|1702|1701.8|1702|1701.6|1702.2|1702|1702|1701.6|1069
1625056870000|2021-06-30 12:41:10|1702.2|1701.8|1701.6|1701.4|1702.2|1701.8|1701.6|1701.2|2073
1625056880000|2021-06-30 12:41:20|1701.8||1701.8||1701.8||1701.8||0
1625056890000|2021-06-30 12:41:30|1702|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|0
1625056930000|2021-06-30 12:42:10|1701.8||1701.8||1701.8||1701.8||0
1625056950000|2021-06-30 12:42:30|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|206
1625056960000|2021-06-30 12:42:40|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|465
1625056970000|2021-06-30 12:42:50|1701.8||1702||1702||1701.8||0
1625056980000|2021-06-30 12:43:00|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|60
1625056990000|2021-06-30 12:43:10|1701.8||1701.8||1701.8||1701.8||300
1625057000000|2021-06-30 12:43:20|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|793
1625057010000|2021-06-30 12:43:30|1702.2|1701.8|1702.2|1702|1702.4|1702|1702.2|1701.8|1591
1625057020000|2021-06-30 12:43:40|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|0
1625057030000|2021-06-30 12:43:50|1702.2|1701.8|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|0
1625057040000|2021-06-30 12:44:00|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|3149
1625057050000|2021-06-30 12:44:10|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|1360
1625057060000|2021-06-30 12:44:20|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|492
1625057070000|2021-06-30 12:44:30||1702.2||1702.4||1702.4||1702.2|0
1625057090000|2021-06-30 12:44:50|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|901
1625057100000|2021-06-30 12:45:00|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|854
1625057110000|2021-06-30 12:45:10|1703|1702.6|1702.6|1702.4|1703|1702.6|1702.6|1702.4|735
1625057120000|2021-06-30 12:45:20|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|200
1625057130000|2021-06-30 12:45:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|0
1625057140000|2021-06-30 12:45:40|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|206
1625057150000|2021-06-30 12:45:50|1703||1703||1703||1703||0
1625057160000|2021-06-30 12:46:00|1702.8|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|680
1625057170000|2021-06-30 12:46:10|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|0
1625057190000|2021-06-30 12:46:30|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|666
1625057200000|2021-06-30 12:46:40|1702.6|1702.4|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|1473
1625057210000|2021-06-30 12:46:50||1702.6||1702.4||1702.6||1702.4|1714
1625057220000|2021-06-30 12:47:00||1702.6||1702.6||1702.6||1702.6|350
1625057230000|2021-06-30 12:47:10|1703|1702.8|1702.8|1702.4|1703|1702.8|1702.8|1702.4|1001
1625057240000|2021-06-30 12:47:20|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.6|0
1625057250000|2021-06-30 12:47:30|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.8|1
1625057260000|2021-06-30 12:47:40|1702.8|1702.6|1703.2|1703|1703.2|1703|1702.8|1702.6|1582
1625057270000|2021-06-30 12:47:50||1702.8||1702.8||1702.8||1702.8|634
1625057280000|2021-06-30 12:48:00|1703|1702.6|1703|1702.6|1703.2|1702.8|1702.8|1702.6|1274
1625057290000|2021-06-30 12:48:10|1702.8||1703||1703||1702.8||0
1625057300000|2021-06-30 12:48:20|1703.2|1702.8|1703.4|1703|1703.4|1703|1703.2|1702.8|1286
1625057320000|2021-06-30 12:48:40|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|750
1625057330000|2021-06-30 12:48:50|1703.4|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|1889
1625057340000|2021-06-30 12:49:00|1703.4|1703.4|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|1835
1625057350000|2021-06-30 12:49:10|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|829
1625057360000|2021-06-30 12:49:20|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|929
1625057370000|2021-06-30 12:49:30|1704|1703.8|1703.8|1703.4|1704|1703.8|1703.6|1703.4|1692
1625057380000|2021-06-30 12:49:40|1703.6|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|780
1625057390000|2021-06-30 12:49:50|1703.6|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.4|4014
1625057400000|2021-06-30 12:50:00||1703.6||1703.6||1703.6||1703.6|5
1625057410000|2021-06-30 12:50:10||1703.4||1703.6||1703.6||1703.4|0
1625057420000|2021-06-30 12:50:20|1703.6|1703.4|1703.2|1703|1703.6|1703.4|1703|1702.8|2968
1625057430000|2021-06-30 12:50:30|1703.4|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|2576
1625057440000|2021-06-30 12:50:40|1703.4|1703|1703.6|1703.4|1703.6|1703.4|1703.4|1703|428
1625057450000|2021-06-30 12:50:50|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.6|1703.4|2966
1625057460000|2021-06-30 12:51:00|1703.8||1703.8||1703.8||1703.8||0
1625057480000|2021-06-30 12:51:20|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|206
1625057490000|2021-06-30 12:51:30|1704.2|1704|1704.2|1703.8|1704.4|1704|1704|1703.8|1235
1625057500000|2021-06-30 12:51:40|1704|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.6|1468
1625057510000|2021-06-30 12:51:50|1703.8||1704||1704||1703.8||0
1625057520000|2021-06-30 12:52:00|1704.2|1703.8|1703.8|1703.6|1704.2|1703.8|1703.8|1703.6|708
1625057530000|2021-06-30 12:52:10|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|401
1625057540000|2021-06-30 12:52:20|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|639
1625057550000|2021-06-30 12:52:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|3376
1625057560000|2021-06-30 12:52:40|1703.6||1703.6||1703.8||1703.6||0
1625057570000|2021-06-30 12:52:50|1703.8||1703.6||1703.8||1703.6||0
1625057580000|2021-06-30 12:53:00|1703.8|1703.6|1704.2|1704|1704.4|1704.2|1703.8|1703.6|3345
1625057590000|2021-06-30 12:53:10|1704.4|1703.8|1704|1703.6|1704.4|1703.8|1704|1703.6|206
1625057600000|2021-06-30 12:53:20|1703.8||1704||1704||1703.8||0
1625057610000|2021-06-30 12:53:30|1703.8|1703.4|1703.8|1703.4|1704|1703.4|1703.8|1703.4|174
1625057620000|2021-06-30 12:53:40||1703.6||1703.4||1703.6||1703.4|0
1625057630000|2021-06-30 12:53:50||1703.6||1703.6||1703.6||1703.6|0
1625057640000|2021-06-30 12:54:00||1703.4||1703.6||1703.6||1703.4|0
1625057670000|2021-06-30 12:54:30|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|608
1625057680000|2021-06-30 12:54:40|1703.6|1703.4|1703.8|1703.4|1703.8|1703.6|1703.6|1703.4|1206
1625057690000|2021-06-30 12:54:50|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.2|1703|725
1625057700000|2021-06-30 12:55:00|1703.6|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|401
1625057720000|2021-06-30 12:55:20|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|392
1625057730000|2021-06-30 12:55:30|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|2684
1625057740000|2021-06-30 12:55:40|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.4|1702.2|599
1625057750000|2021-06-30 12:55:50|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|0
1625057760000|2021-06-30 12:56:00|1702.2|1702.2|1702.2|1702|1702.2|1702.2|1702.2|1702|964
1625057770000|2021-06-30 12:56:10|1702|1701.8|1702.4|1702.2|1702.4|1702.2|1702|1701.8|1761
1625057780000|2021-06-30 12:56:20|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|897
1625057790000|2021-06-30 12:56:30|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|1587
1625057800000|2021-06-30 12:56:40|1702.8|1702.2|1702.8|1702.6|1702.8|1702.6|1702.8|1702.2|1935
1625057810000|2021-06-30 12:56:50|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|1661
1625057820000|2021-06-30 12:57:00|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|1932
1625057830000|2021-06-30 12:57:10|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|681
1625057840000|2021-06-30 12:57:20|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|390
1625057850000|2021-06-30 12:57:30|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|206
1625057860000|2021-06-30 12:57:40|||||||||200
1625057870000|2021-06-30 12:57:50|1703.4|1703.2|1703|1702.6|1703.4|1703.2|1703|1702.6|2060
1625057880000|2021-06-30 12:58:00||1702.8||1702.6||1702.8||1702.6|0
1625057890000|2021-06-30 12:58:10||1702.8||1702.8||1702.8||1702.8|1250
1625057900000|2021-06-30 12:58:20|1702.8|1702.6|1703.2|1703|1703.2|1703|1702.8|1702.6|784
1625057910000|2021-06-30 12:58:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|77
1625057920000|2021-06-30 12:58:40|||||||||61
1625057930000|2021-06-30 12:58:50|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.4|1702.2|2378
1625057940000|2021-06-30 12:59:00|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|0
1625057950000|2021-06-30 12:59:10|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1701.8|0
1625057960000|2021-06-30 12:59:20|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|0
1625057970000|2021-06-30 12:59:30|1702.2|1702|1701.8|1701.6|1702.4|1702|1701.6|1701|14835
1625057980000|2021-06-30 12:59:40|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|1178
1625057990000|2021-06-30 12:59:50|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|600
1625058000000|2021-06-30 13:00:00|1701.6|1701.6|1701.6|1701.4|1702|1701.6|1701.6|1701.4|3136
1625058010000|2021-06-30 13:00:10|1701.4|1701.2|1701.2|1701|1701.6|1701.4|1701.2|1701|3878
1625058020000|2021-06-30 13:00:20|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.4|451
1625058030000|2021-06-30 13:00:30||1700.4||1700.6||1700.6||1700.4|0
1625058040000|2021-06-30 13:00:40|1701|1700.8|1700.6|1700.2|1701.2|1701|1700.6|1700.2|1693
1625058050000|2021-06-30 13:00:50|1700.8|1700.4|1701|1700.4|1701|1700.8|1700.6|1700.4|1570
1625058060000|2021-06-30 13:01:00||1700.6||1700.6||1700.6||1700.6|0
1625058070000|2021-06-30 13:01:10|1700.8|1700.8|1700.6|1700.4|1700.8|1700.8|1700.6|1700.4|580
1625058080000|2021-06-30 13:01:20|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700|206
1625058090000|2021-06-30 13:01:30|1700.2|1700|1700|1699.8|1700.2|1700.2|1700|1699.6|4281
1625058100000|2021-06-30 13:01:40|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|415
1625058110000|2021-06-30 13:01:50|1700|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|1475
1625058120000|2021-06-30 13:02:00||1699.6||1699.6||1699.6||1699.6|0
1625058130000|2021-06-30 13:02:10|1700|1699.4|1699.4|1699.2|1700|1699.4|1699.4|1699|0
1625058140000|2021-06-30 13:02:20|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|1858
1625058150000|2021-06-30 13:02:30|1699.8|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|686
1625058160000|2021-06-30 13:02:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1625058170000|2021-06-30 13:02:50|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1699|149
1625058180000|2021-06-30 13:03:00|1699.2||1699.4||1699.4||1699.2||0
1625058190000|2021-06-30 13:03:10|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.8|1570
1625058200000|2021-06-30 13:03:20|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|318
1625058210000|2021-06-30 13:03:30|1699.4|1699|1699|1698.6|1699.4|1699|1699|1698.6|1279
1625058220000|2021-06-30 13:03:40|1698.8|1698.4|1699.4|1699.2|1699.4|1699.2|1698.8|1698.4|3132
1625058250000|2021-06-30 13:04:10|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|0
1625058260000|2021-06-30 13:04:20||1699.2||1699.2||1699.2||1699.2|45
1625058280000|2021-06-30 13:04:40|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|1593
1625058290000|2021-06-30 13:04:50||1699.4||1699.4||1699.4||1699.4|0
1625058300000|2021-06-30 13:05:00|1699.6|1699.6|1699.4|1699.2|1699.6|1699.6|1699.4|1699|206
1625058310000|2021-06-30 13:05:10|1699.2|1699|1698.2|1698|1699.2|1699|1698.2|1697.8|1145
1625058320000|2021-06-30 13:05:20|1698.4|1698.2|1698.4|1698.2|1698.6|1698.2|1698|1697.8|2395
1625058340000|2021-06-30 13:05:40|1698.6||1698.6||1698.6||1698.6||0
1625058350000|2021-06-30 13:05:50|1698.8|1698.4|1699|1698.8|1699|1698.8|1698.8|1698.4|1681
1625058360000|2021-06-30 13:06:00|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|862
1625058370000|2021-06-30 13:06:10|1698.8||1698.8||1699||1698.8||0
1625058380000|2021-06-30 13:06:20|1699||1699||1699||1699||0
1625058390000|2021-06-30 13:06:30|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|0
1625058400000|2021-06-30 13:06:40|1698.6|1698.4|1698.4|1698|1698.6|1698.4|1698.2|1697.8|1
1625058410000|2021-06-30 13:06:50|1698.6|1698.2|1698.6|1698.2|1698.8|1698.6|1698.4|1698|4719
1625058430000|2021-06-30 13:07:10|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|905
1625058440000|2021-06-30 13:07:20|1699|1698.8|1699.6|1699|1699.6|1699.2|1699|1698.8|2166
1625058460000|2021-06-30 13:07:40|1699.8|1699.2|1699.6|1699.4|1699.8|1699.6|1699.6|1699.2|1626
1625058470000|2021-06-30 13:07:50|1699.4|1699.2|1699.4|1698.8|1699.4|1699.2|1699|1698.8|276
1625058480000|2021-06-30 13:08:00|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|0
1625058490000|2021-06-30 13:08:10||1699.4||1699.2||1699.4||1699.2|0
1625058500000|2021-06-30 13:08:20||1699.4||1699.4||1699.4||1699.4|0
1625058510000|2021-06-30 13:08:30|1699.4|1699.2|1699.2|1698.8|1699.4|1699.2|1699.2|1698.6|317
1625058520000|2021-06-30 13:08:40|1699|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|33
1625058530000|2021-06-30 13:08:50|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.4|0
1625058540000|2021-06-30 13:09:00|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|0
1625058550000|2021-06-30 13:09:10|1699.2|1698.6|1699|1698.8|1699.2|1698.8|1699|1698.6|0
1625058570000|2021-06-30 13:09:30|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|152
1625058580000|2021-06-30 13:09:40|1699.2|1698.8|1698.2|1698|1699.2|1698.8|1698.2|1697.8|1062
1625058590000|2021-06-30 13:09:50|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|4
1625058600000|2021-06-30 13:10:00|1698.2|1697.8|1698.4|1698|1698.4|1698.2|1698.2|1697.8|207
1625058610000|2021-06-30 13:10:10|1698.2|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|1068
1625058620000|2021-06-30 13:10:20|1698.6|1698.2|1698.8|1698.4|1699|1698.8|1698.6|1698.2|4699
1625058630000|2021-06-30 13:10:30|1699|1698.6|1699.2|1698.8|1699.2|1699|1699|1698.6|3027
1625058650000|2021-06-30 13:10:50|1699.4|1699|1699.4|1699|1699.6|1699.2|1699.4|1699|470
1625058660000|2021-06-30 13:11:00|1699.2|1699.2|1699.4|1699.2|1699.6|1699.2|1699.2|1699|2503
1625058670000|2021-06-30 13:11:10|1699.2|1699|1699.2|1698.6|1699.2|1699|1698.8|1698.6|210
1625058680000|2021-06-30 13:11:20|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|280
1625058690000|2021-06-30 13:11:30|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|252
1625058700000|2021-06-30 13:11:40|1698.8|1698.2|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|0
1625058710000|2021-06-30 13:11:50|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|0
1625058720000|2021-06-30 13:12:00|1698.6|1698.2|1698|1697.6|1698.6|1698.4|1697.8|1697.6|9647
1625058730000|2021-06-30 13:12:10|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|1298
1625058750000|2021-06-30 13:12:30|1698|1697.6|1698|1697.6|1698.4|1698|1697.8|1697.4|2538
1625058760000|2021-06-30 13:12:40|1697.8|1697.4|1697.6|1697.2|1697.8|1697.6|1697.6|1697.2|0
1625058770000|2021-06-30 13:12:50|1697.4|1697|1696.8|1696.6|1697.6|1697.2|1696.8|1696.4|770
1625058780000|2021-06-30 13:13:00|1697|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.4|0
1625058790000|2021-06-30 13:13:10|1696.8|1696.8|1697.4|1697.2|1697.4|1697.2|1696.8|1696.6|3533
1625058800000|2021-06-30 13:13:20|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|207
1625058810000|2021-06-30 13:13:30|1697.4|1697|1697.4|1697|1697.4|1697.2|1697.4|1697|1080
1625058820000|2021-06-30 13:13:40||1696.8||1696.8||1696.8||1696.8|0
1625058830000|2021-06-30 13:13:50|1697.2|1697|1696.8|1696.6|1697.2|1697|1696.6|1696.4|1904
1625058840000|2021-06-30 13:14:00|1697|1696.4|1697.2|1697|1697.2|1697|1697|1696.4|1716
1625058850000|2021-06-30 13:14:10|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.6|625
1625058860000|2021-06-30 13:14:20|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|890
1625058870000|2021-06-30 13:14:30|1697.2|1697|1697.4|1697|1697.4|1697|1697|1696.8|2299
1625058880000|2021-06-30 13:14:40|1697.2||1697.4||1697.4||1697.2||0
1625058890000|2021-06-30 13:14:50|1697.2||1697.4||1697.4||1697.2||0
1625058900000|2021-06-30 13:15:00|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|478
1625058910000|2021-06-30 13:15:10|1697|1697|1696.6|1696.4|1697.2|1697|1696.6|1696.2|4075
1625058920000|2021-06-30 13:15:20|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|121
1625058930000|2021-06-30 13:15:30|1696.6|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.2|534
1625058940000|2021-06-30 13:15:40|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1696|1695.4|207
1625058950000|2021-06-30 13:15:50|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|55
1625058970000|2021-06-30 13:16:10|1696|1695.6|1695.8|1695.6|1696.2|1696|1695.8|1695.4|9365
1625058980000|2021-06-30 13:16:20|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|1747
1625058990000|2021-06-30 13:16:30|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|2307
1625059000000|2021-06-30 13:16:40||1695.8||1695.6||1695.8||1695.6|295
1625059010000|2021-06-30 13:16:50|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|1899
1625059020000|2021-06-30 13:17:00|1696|1695.8|1696|1695.8|1696.2|1696|1696|1695.6|2632
1625059030000|2021-06-30 13:17:10|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|400
1625059040000|2021-06-30 13:17:20|1696|1695.6|1695.8|1695.4|1696|1695.8|1695.6|1695.2|0
1625059050000|2021-06-30 13:17:30|1696|1695.6|1696.4|1696.2|1696.4|1696.2|1696|1695.6|3362
1625059060000|2021-06-30 13:17:40|1696.2|1696|1696.2|1696|1696.4|1696.2|1696|1695.8|3080
1625059070000|2021-06-30 13:17:50|1696|1695.8|1695.8|1695.4|1696|1695.8|1695.8|1695.4|716
1625059080000|2021-06-30 13:18:00|1696|1695.6|1696.2|1695.8|1696.2|1696|1696|1695.6|885
1625059090000|2021-06-30 13:18:10|1696|1696|1696.2|1696|1696.2|1696|1696|1695.8|210
1625059110000|2021-06-30 13:18:30|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1695.8|1605
1625059120000|2021-06-30 13:18:40|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|650
1625059130000|2021-06-30 13:18:50|1696.4||1696.4||1696.4||1696.4||0
1625059140000|2021-06-30 13:19:00|1696.6|1696.4|1696.6|1696.4|1696.8|1696.6|1696.6|1696.2|1229
1625059150000|2021-06-30 13:19:10|1696.8|1696.6|1696.6|1696.4|1697|1696.8|1696.6|1696.2|5792
1625059170000|2021-06-30 13:19:30|1696.8|1696.6|1696.8|1696.4|1697|1696.8|1696.6|1696.4|727
1625059180000|2021-06-30 13:19:40||1696.6||1696.6||1696.6||1696.6|0
1625059190000|2021-06-30 13:19:50|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.2|4090
1625059200000|2021-06-30 13:20:00|1696.8|1696.2|1696.8|1696.4|1696.8|1696.6|1696.8|1696.2|4042
1625059220000|2021-06-30 13:20:20|1696.6|1696.2|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|4628
1625059230000|2021-06-30 13:20:30|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|0
1625059240000|2021-06-30 13:20:40|1696.8||1696.8||1696.8||1696.8||0
1625059250000|2021-06-30 13:20:50|1697|1696.8|1697|1696.8|1697.2|1697|1696.8|1696.6|10556
1625059260000|2021-06-30 13:21:00|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|57
1625059270000|2021-06-30 13:21:10|1696.4|1696.2|1696.8|1696.6|1696.8|1696.6|1696.4|1696.2|1900
1625059280000|2021-06-30 13:21:20||1696.4||1696.6||1696.6||1696.4|0
1625059300000|2021-06-30 13:21:40|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|516
1625059310000|2021-06-30 13:21:50|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|1795
1625059320000|2021-06-30 13:22:00|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|0
1625059330000|2021-06-30 13:22:10|1696|1695.8|1695.6|1695.2|1696|1695.8|1695.6|1695.2|505
1625059340000|2021-06-30 13:22:20||1695.4||1695.4||1695.4||1695.2|1418
1625059350000|2021-06-30 13:22:30|1695.4|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|400
1625059360000|2021-06-30 13:22:40|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|633
1625059370000|2021-06-30 13:22:50|1695.4|1695|1695.4|1695|1695.4|1695.2|1695|1694.8|4381
1625059380000|2021-06-30 13:23:00|1695.2|1694.8|1695.4|1695|1695.4|1695|1695|1694.8|1420
1625059390000|2021-06-30 13:23:10|1695.2|1694.8|1694.6|1694.4|1695.2|1695|1694.6|1694.2|535
1625059400000|2021-06-30 13:23:20|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.8|1694.4|207
1625059410000|2021-06-30 13:23:30|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.8|1694.6|1415
1625059420000|2021-06-30 13:23:40||1694.4||1694.4||1694.6||1694.4|0
1625059440000|2021-06-30 13:24:00|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|485
1625059450000|2021-06-30 13:24:10||1694.6||1694.6||1694.6||1694.6|675
1625059460000|2021-06-30 13:24:20|1694.8|1694.4|1694.6|1694.4|1694.8|1694.4|1694.6|1694.2|47
1625059470000|2021-06-30 13:24:30|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|0
1625059480000|2021-06-30 13:24:40||1694||1694.2||1694.2||1694|200
1625059490000|2021-06-30 13:24:50|1694.6|1694.4|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|714
1625059500000|2021-06-30 13:25:00|1694.2|1694|1694.4|1694|1694.6|1694.2|1694.2|1693.8|3276
1625059510000|2021-06-30 13:25:10|1694.6|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1694|3328
1625059520000|2021-06-30 13:25:20|1694.2||1694.2||1694.2||1694.2||0
1625059530000|2021-06-30 13:25:30|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|235
1625059540000|2021-06-30 13:25:40|1693.6|1693.4|1694|1693.6|1694|1693.6|1693.6|1693.4|0
1625059550000|2021-06-30 13:25:50|1693.8||1693.8||1693.8||1693.8||0
1625059560000|2021-06-30 13:26:00|1693.6|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|608
1625059580000|2021-06-30 13:26:20|1694|1693.8|1694.4|1694|1694.4|1694.2|1694|1693.8|2772
1625059590000|2021-06-30 13:26:30|1694.2|1694.2|1694.6|1694.2|1694.6|1694.4|1694|1693.6|4429
1625059600000|2021-06-30 13:26:40|1694.4||1694.4||1694.6||1694.4||0
1625059610000|2021-06-30 13:26:50|1694.2|1694|1694|1693.6|1694.2|1694|1694|1693.4|0
1625059620000|2021-06-30 13:27:00|1694.2|1693.8|1694.2|1693.8|1694.2|1693.8|1694.2|1693.6|472
1625059630000|2021-06-30 13:27:10|1694.4|1694|1694.4|1694.2|1694.6|1694.2|1694.4|1694|264
1625059640000|2021-06-30 13:27:20|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.4|1
1625059650000|2021-06-30 13:27:30|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|0
1625059660000|2021-06-30 13:27:40|1694.8|1694.6|1695.2|1695|1695.2|1695|1694.8|1694.6|10504
1625059670000|2021-06-30 13:27:50|||||||||5049
1625059680000|2021-06-30 13:28:00|1695|1694.8|1695.4|1695|1695.4|1695|1694.8|1694.6|3201
1625059690000|2021-06-30 13:28:10|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|757
1625059700000|2021-06-30 13:28:20|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|177
1625059710000|2021-06-30 13:28:30|||||||||30
1625059720000|2021-06-30 13:28:40|1695.4|1695|1695.8|1695.4|1695.8|1695.6|1695.4|1695|2237
1625059730000|2021-06-30 13:28:50|1695.6|1695.6|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|0
1625059740000|2021-06-30 13:29:00|1695.6|1695.6|1695.6|1695.4|1695.6|1695.6|1695.6|1695.4|232
1625059750000|2021-06-30 13:29:10|1695.8|1695.6|1696|1695.8|1696|1695.8|1695.8|1695.6|314
1625059760000|2021-06-30 13:29:20|1695.8|1695.6|1695.6|1695.2|1695.8|1695.6|1695.4|1695.2|1413
1625059770000|2021-06-30 13:29:30|1695.4|1695|1695.2|1694.8|1695.4|1695|1695.2|1694.8|0
1625059780000|2021-06-30 13:29:40|1695.4|1695|1695.4|1695.2|1695.4|1695.2|1695.4|1695|710
1625059790000|2021-06-30 13:29:50|1695.6|1695|1698.2|1697.8|1698.2|1697.8|1695.6|1695|5772
1625059800000|2021-06-30 13:30:00|1698.4|1698.2|1699.4|1699|1699.6|1699.4|1697|1696.8|18123
1625059810000|2021-06-30 13:30:10|1699.2|1698.8|1703|1702.8|1703.2|1703|1698.6|1698.4|28170
1625059820000|2021-06-30 13:30:20|1703.2|1703|1702.4|1702.2|1705|1704.6|1702.4|1702|13455
1625059830000|2021-06-30 13:30:30|1702.2|1702|1702.4|1701.8|1702.6|1702.4|1701.4|1701|4839
1625059840000|2021-06-30 13:30:40|1702.2|1701.6|1700.4|1699.8|1702.2|1701.6|1700|1699.6|8047
1625059850000|2021-06-30 13:30:50|1700|1700|1701.8|1701.6|1702|1701.6|1700|1700|1267
1625059860000|2021-06-30 13:31:00|1702|1701.4|1701.4|1701|1702.2|1701.6|1701.2|1700.8|4130
1625059870000|2021-06-30 13:31:10|1701.6|1701.2|1702.6|1702.2|1702.8|1702.4|1701.6|1701.2|5393
1625059880000|2021-06-30 13:31:20|1702.8|1702.4|1703|1702.6|1704|1703.4|1702.6|1702.2|5932
1625059890000|2021-06-30 13:31:30|1702.8|1702.4|1701.8|1701.2|1703|1702.8|1701.2|1700.8|3708
1625059900000|2021-06-30 13:31:40|1701.6|1701|1702.4|1701.6|1702.4|1702|1701.2|1700.8|1649
1625059910000|2021-06-30 13:31:50|1702.2|1701.4|1702.2|1701.8|1702.4|1701.8|1702|1701.2|2573
1625059920000|2021-06-30 13:32:00|1702|1701.6|1701.8|1701.2|1702|1701.6|1701.8|1701.2|199
1625059930000|2021-06-30 13:32:10|1701.6|1701|1701.2|1700.6|1701.6|1701.2|1701.2|1700.6|2660
1625059940000|2021-06-30 13:32:20|1701|1700.4|1700.8|1700.2|1701.2|1700.8|1700.8|1700|636
1625059950000|2021-06-30 13:32:30|1700.6|1700.4|1700|1699.4|1700.6|1700.4|1700|1699.2|0
1625059960000|2021-06-30 13:32:40|1699.8|1699.2|1700|1699.4|1700|1699.4|1699.6|1699|200
1625059970000|2021-06-30 13:32:50|1699.8|1699.2|1699.6|1699.2|1700|1699.6|1699.6|1699|1473
1625059980000|2021-06-30 13:33:00|1699.4|1699|1698.6|1698|1699.4|1699|1698.6|1697.8|1196
1625059990000|2021-06-30 13:33:10|1698.4|1697.8|1697.4|1696.8|1698.4|1697.8|1697.4|1696.8|0
1625060000000|2021-06-30 13:33:20|1696.8|1696.6|1697.2|1696.8|1697.8|1697.4|1696.6|1696|2841
1625060010000|2021-06-30 13:33:30|1697.4|1697|1697|1696.6|1697.8|1697.4|1697|1696.6|1113
1625060020000|2021-06-30 13:33:40|1696.8|1696.4|1696.6|1696.2|1697.2|1696.6|1696.6|1696|21
1625060030000|2021-06-30 13:33:50|1696.4|1696.4|1696.6|1696|1696.8|1696.4|1696.4|1695.8|73
1625060040000|2021-06-30 13:34:00|1696.2|1696.2|1696.6|1696.2|1696.6|1696.4|1696|1695.2|2561
1625060050000|2021-06-30 13:34:10|1696.8|1696.4|1697.8|1697.4|1698.2|1697.8|1696.8|1696.2|4350
1625060060000|2021-06-30 13:34:20|1697.6|1697.2|1697.8|1697.4|1698|1697.4|1697.4|1697.2|787
1625060070000|2021-06-30 13:34:30|1697.6|1697.2|1698|1697.4|1698.2|1697.6|1697.6|1697.2|9
1625060080000|2021-06-30 13:34:40|1697.8|1697.6|1697.6|1697.2|1698.2|1697.6|1697.2|1697|2449
1625060090000|2021-06-30 13:34:50|1697.4|1697|1697.6|1697|1697.8|1697.4|1697.2|1696.6|207
1625060100000|2021-06-30 13:35:00|1697.8|1697.2|1697.6|1697.2|1697.8|1697.6|1697.2|1696.8|42
1625060110000|2021-06-30 13:35:10|1697.8|1697.4|1698.2|1697.8|1698.4|1697.8|1697.8|1697.4|228
1625060120000|2021-06-30 13:35:20|1698.4|1697.6|1699.6|1699|1699.8|1699|1698.4|1697.6|1704
1625060130000|2021-06-30 13:35:30|1699.8|1699.2|1699.4|1699|1699.8|1699.2|1699|1698.6|4359
1625060140000|2021-06-30 13:35:40|1699.6|1698.8|1699.4|1699|1699.6|1699.2|1699.2|1698.8|300
1625060150000|2021-06-30 13:35:50|1699.6|1699.2|1699.2|1698.8|1700|1699.6|1698.6|1698.4|11167
1625060160000|2021-06-30 13:36:00|1699.4|1699|1699.6|1699.2|1699.8|1699.4|1699.2|1699|2355
1625060170000|2021-06-30 13:36:10|1699.4|1699.4|1699.8|1699.4|1700.2|1699.6|1699.4|1699.2|619
1625060180000|2021-06-30 13:36:20|1700|1699|1699.4|1698.8|1700|1699|1699.2|1698.8|1231
1625060190000|2021-06-30 13:36:30|1699.2|1698.6|1699|1698.6|1699.4|1698.8|1698.8|1698.6|4424
1625060200000|2021-06-30 13:36:40|1698.8|1698.4|1698.6|1698.4|1699|1698.6|1698.6|1698.2|1618
1625060210000|2021-06-30 13:36:50|1698.4|1698.2|1698|1697.8|1698.4|1698.2|1697.8|1697.4|409
1625060220000|2021-06-30 13:37:00|1697.8|1697.6|1697.6|1697|1697.8|1697.6|1697.2|1696.6|2689
1625060230000|2021-06-30 13:37:10|1697.8|1697.2|1697.6|1697.2|1697.8|1697.6|1697.4|1697|268
1625060240000|2021-06-30 13:37:20|1697.4|1696.8|1697.4|1696.8|1697.4|1697|1697|1696.6|2074
1625060250000|2021-06-30 13:37:30|1697.6|1697|1697.6|1697.2|1697.8|1697.2|1697.6|1697|429
1625060260000|2021-06-30 13:37:40|1697.4|1697|1698.2|1697.8|1698.2|1698|1697.4|1697|1586
1625060270000|2021-06-30 13:37:50|1698.4|1698|1698.8|1698.6|1699.4|1698.6|1698.4|1698|1586
1625060280000|2021-06-30 13:38:00|1698.6|1698.4|1698.6|1698|1699.2|1698.8|1698|1697.6|1815
1625060290000|2021-06-30 13:38:10|1698.4|1697.8|1698.6|1698|1699|1698.6|1697.8|1697.4|1736
1625060300000|2021-06-30 13:38:20|1698.4|1698.2|1698.2|1697.8|1698.4|1698.2|1698|1697.6|31
1625060310000|2021-06-30 13:38:30|1698.4|1698|1699|1698.4|1699.4|1699|1698.4|1698|934
1625060320000|2021-06-30 13:38:40|1698.8|1698.2|1699|1698.6|1699|1698.6|1698.2|1697.8|1430
1625060330000|2021-06-30 13:38:50|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.4|1698|907
1625060340000|2021-06-30 13:39:00|1699.2|1698.8|1699.8|1699.4|1700|1699.6|1699.2|1698.8|1942
1625060350000|2021-06-30 13:39:10|1699.6|1699.6|1700.2|1699.8|1700.6|1700.2|1699.6|1699.4|41666
1625060360000|2021-06-30 13:39:20|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|400
1625060370000|2021-06-30 13:39:30|1700.4|1700|1700.4|1700.2|1700.8|1700.4|1700.2|1699.8|2341
1625060380000|2021-06-30 13:39:40|1700.6|1700|1700.8|1700.4|1701|1700.8|1700.4|1699.8|3130
1625060390000|2021-06-30 13:39:50|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.2|1700|2502
1625060400000|2021-06-30 13:40:00|1700.8|1700.4|1701.4|1701|1701.4|1701|1700|1699.8|19540
1625060410000|2021-06-30 13:40:10||1700.8||1701||1701||1700.8|372
1625060420000|2021-06-30 13:40:20|1701.6|1701.2|1702.4|1702|1702.6|1702|1701.6|1701.2|2301
1625060430000|2021-06-30 13:40:30|1702.6|1701.8|1703|1702.6|1703.2|1702.8|1702.6|1701.8|1959
1625060440000|2021-06-30 13:40:40|1702.8|1702.4|1703|1702.4|1703|1702.4|1702.6|1702.2|2820
1625060450000|2021-06-30 13:40:50|1703.2|1702.6|1703.8|1703.4|1703.8|1703.4|1703.2|1702.6|2691
1625060460000|2021-06-30 13:41:00|1703.6|1703|1703.8|1703.2|1704|1703.2|1703.2|1702.8|4667
1625060470000|2021-06-30 13:41:10|1704|1703.4|1704.4|1704|1704.6|1704|1703.6|1703.4|3466
1625060480000|2021-06-30 13:41:20||1703.8||1704.2||1704.2||1703.6|927
1625060490000|2021-06-30 13:41:30|1704.6|1704|1704.2|1704|1704.8|1704.2|1704.2|1703.6|1006
1625060500000|2021-06-30 13:41:40|1704.4|1704.2|1705|1704.6|1705|1704.6|1704.2|1704|1685
1625060510000|2021-06-30 13:41:50|1704.8|1704.4|1704.8|1704.6|1705|1704.6|1704.8|1704.4|1341
1625060520000|2021-06-30 13:42:00||1704.4||1704.4||1704.4||1704.4|582
1625060530000|2021-06-30 13:42:10|1705|1704.6|1705.4|1704.8|1705.4|1705|1704.8|1704.2|14743
1625060540000|2021-06-30 13:42:20|1705.2|1704.6|1705.4|1704.8|1705.4|1704.8|1704.8|1704|1515
1625060550000|2021-06-30 13:42:30|1705.6|1705|1706|1705.6|1706|1705.6|1705.6|1705|652
1625060560000|2021-06-30 13:42:40|1706.2|1705.8|1706.2|1705.8|1706.4|1705.8|1706.2|1705.8|3300
1625060570000|2021-06-30 13:42:50|1706|1705.6|1706.6|1706.2|1706.8|1706.2|1705.8|1705.4|1368
1625060580000|2021-06-30 13:43:00|1706.8|1706.4|1708|1707.6|1708|1707.6|1706.6|1706.4|2486
1625060590000|2021-06-30 13:43:10|1707.8|1707.4|1708.6|1708|1708.8|1708|1707.8|1707.2|2282
1625060600000|2021-06-30 13:43:20|1708.8|1708.2|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|4413
1625060610000|2021-06-30 13:43:30|1708.8|1708.4|1707.6|1706.8|1709|1708.6|1707.6|1706.8|3589
1625060620000|2021-06-30 13:43:40|1707.4|1707|1707.6|1707.4|1708|1707.6|1707.4|1707|4687
1625060630000|2021-06-30 13:43:50|1707.4|1707.2|1707.6|1707|1707.8|1707.2|1707.2|1706.4|7202
1625060640000|2021-06-30 13:44:00|1707.4|1706.8|1706.2|1705.8|1707.4|1706.8|1706.2|1705.8|412
1625060650000|2021-06-30 13:44:10|1706.4|1706|1706.8|1706.2|1706.8|1706.2|1706.2|1706|8
1625060660000|2021-06-30 13:44:20|1706.6|1706|1706|1705.4|1706.6|1706|1705.8|1705.2|4750
1625060670000|2021-06-30 13:44:30|1705.8|1705.2|1706|1705.6|1706.4|1705.8|1705.6|1705|1010
1625060680000|2021-06-30 13:44:40|1705.6|1705.4|1705.4|1705.2|1706|1705.8|1705.4|1705|7192
1625060690000|2021-06-30 13:44:50|1705.6|1705|1706|1705.6|1706|1705.6|1705.4|1705|3000
1625060700000|2021-06-30 13:45:00|1706.2|1705.4|1706.2|1705.6|1707|1706.6|1706|1705.2|5222
1625060710000|2021-06-30 13:45:10|1706|1705.4|1705|1704.6|1706|1705.4|1705|1704.4|1695
1625060720000|2021-06-30 13:45:20|1705.2|1704.4|1706.8|1706.2|1706.8|1706.6|1705|1704.4|3695
1625060730000|2021-06-30 13:45:30|1706.6|1706|1705.6|1705.2|1706.6|1706.2|1705.4|1705|695
1625060740000|2021-06-30 13:45:40|1705.4|1705|1705.4|1705|1705.6|1705|1705.4|1704.6|598
1625060750000|2021-06-30 13:45:50|1705.6|1704.8|1705.6|1705.2|1706|1705.4|1705.4|1704.8|1277
1625060760000|2021-06-30 13:46:00|1705.4|1705|1706|1705.6|1706|1705.6|1704.8|1704.4|2342
1625060770000|2021-06-30 13:46:10|1706.2|1705.8|1706|1705.6|1706.2|1706|1706|1705.6|2150
1625060780000|2021-06-30 13:46:20|1706.2|1705.8|1706.2|1705.6|1706.6|1706|1706|1705.6|205
1625060790000|2021-06-30 13:46:30|1706.6|1705.8|1705.8|1705.2|1706.8|1706.2|1705.8|1705.2|1419
1625060800000|2021-06-30 13:46:40|1706|1705.4|1705.6|1705.4|1706.2|1705.8|1705.6|1705.2|4303
1625060810000|2021-06-30 13:46:50|1705.4|1705.2|1704.4|1704|1705.4|1705.2|1704|1703.4|24944
1625060820000|2021-06-30 13:47:00|1704.2|1703.8|1704.8|1704.4|1705.2|1704.8|1704|1703.8|4869
1625060830000|2021-06-30 13:47:10|1704.6|1704.2|1706|1705.6|1706.2|1705.6|1704.4|1703.8|7835
1625060840000|2021-06-30 13:47:20|1705.8|1705.4|1705.8|1705.4|1706.2|1705.8|1705.4|1705|939
1625060850000|2021-06-30 13:47:30|1706|1705.2|1705.8|1705.4|1706.2|1705.8|1705.6|1705.2|2883
1625060860000|2021-06-30 13:47:40|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1704.4|1703.8|8308
1625060870000|2021-06-30 13:47:50|1705.4|1704.6|1704.2|1704|1705.4|1705|1704.2|1703.8|2458
1625060880000|2021-06-30 13:48:00|1704.4|1703.8|1704.4|1704|1704.6|1704.4|1704|1703.8|6063
1625060890000|2021-06-30 13:48:10|1704.6|1704.2|1705.8|1705.4|1706|1705.6|1704.6|1704.2|5306
1625060900000|2021-06-30 13:48:20|1705.6|1705.2|1705.8|1705.6|1706|1705.8|1705.4|1705|4526
1625060910000|2021-06-30 13:48:30|1706|1705.8|1706.6|1706|1707|1706.4|1705.8|1705.6|4702
1625060920000|2021-06-30 13:48:40|1706.4|1705.8|1706.6|1706.2|1707|1706.6|1706.4|1705.8|2230
1625060930000|2021-06-30 13:48:50|1706.4|1706|1705.8|1705.4|1706.4|1706.2|1705.2|1704.8|6614
1625060940000|2021-06-30 13:49:00|1705.6|1705.2|1706.6|1706.2|1706.8|1706.4|1705.6|1705.2|1031
1625060950000|2021-06-30 13:49:10|1706.8|1706|1707.6|1707.2|1707.8|1707.2|1706.6|1706|4931
1625060960000|2021-06-30 13:49:20|1707.8|1707.4|1707.8|1707.4|1708|1707.8|1707.8|1707.2|238
1625060970000|2021-06-30 13:49:30|1708|1707.2|1708|1707.6|1708.4|1708|1707.6|1707.2|4482
1625060980000|2021-06-30 13:49:40|1707.8|1707.4|1707.2|1706.8|1707.8|1707.6|1707|1706.4|1812
1625060990000|2021-06-30 13:49:50|1707|1706.6|1707.2|1706.8|1707.4|1707|1706.8|1706.4|1678
1625061000000|2021-06-30 13:50:00|1707.4|1706.6|1707.2|1706.8|1707.4|1707|1706.6|1706.4|1797
1625061010000|2021-06-30 13:50:10|1707.6|1707|1707.8|1707.4|1708|1707.6|1707.4|1707|1583
1625061020000|2021-06-30 13:50:20|1707.6|1707.2|1707.4|1706.8|1707.6|1707.2|1707.2|1706.6|500
1625061030000|2021-06-30 13:50:30|1707.2|1706.6|1707.8|1707.2|1707.8|1707.2|1706.6|1706.4|2979
1625061040000|2021-06-30 13:50:40|1707.6|1707|1707.8|1707.4|1708|1707.6|1707.2|1707|4384
1625061050000|2021-06-30 13:50:50|1707.6|1707.2|1708|1707.8|1708|1707.8|1707.2|1706.8|16937
1625061060000|2021-06-30 13:51:00|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.2|1706.8|94416
1625061070000|2021-06-30 13:51:10|1707.6|1707.2|1708.2|1707.8|1708.6|1708.2|1707.6|1707.2|119729
1625061080000|2021-06-30 13:51:20|1708.4|1708|1708.2|1707.8|1709|1708.4|1708|1707.8|8720
1625061090000|2021-06-30 13:51:30|1708.4|1707.6|1708.4|1707.8|1708.8|1708.2|1708|1707.6|3319
1625061100000|2021-06-30 13:51:40|1708.2|1708|1708|1707.6|1708.6|1708.2|1708|1707.6|3319
1625061110000|2021-06-30 13:51:50|1708.2|1707.8|1707.6|1707.4|1708.2|1707.8|1707.6|1707.2|1232
1625061120000|2021-06-30 13:52:00|1707.4|1707.2|1708|1707.6|1708.4|1708|1707.4|1707.2|2316
1625061130000|2021-06-30 13:52:10|1708.2|1707.8|1708.8|1708.6|1709|1708.6|1708|1707.6|2184
1625061140000|2021-06-30 13:52:20|1708.6|1708.2|1708.2|1707.8|1709|1708.6|1708.2|1707.8|6131
1625061150000|2021-06-30 13:52:30|1708.4|1707.6|1708.4|1708|1708.4|1708|1707.8|1707.4|3690
1625061160000|2021-06-30 13:52:40|1708.2|1707.8|1708|1707.8|1708.2|1708.2|1708|1707.8|47
1625061170000|2021-06-30 13:52:50|1707.8|1707.6|1707.8|1707.2|1708|1707.6|1707.4|1707|2867
1625061180000|2021-06-30 13:53:00|1708|1707.4|1708.4|1708|1708.4|1708|1707.8|1707.4|1837
1625061190000|2021-06-30 13:53:10|1708.6|1708.2|1709|1708.6|1709.2|1708.8|1708.6|1708.2|9906
1625061200000|2021-06-30 13:53:20|1709.2|1708.8|1709.2|1709|1709.4|1709|1709|1708.8|5
1625061210000|2021-06-30 13:53:30|1709.4|1709.2|1709.8|1709.4|1709.8|1709.6|1709.2|1708.8|11854
1625061220000|2021-06-30 13:53:40|1710|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|665
1625061230000|2021-06-30 13:53:50|1709.8|1709.2|1709.4|1709|1709.8|1709.4|1709.4|1708.8|5071
1625061240000|2021-06-30 13:54:00|1709.2|1708.8|1709|1708.8|1709.2|1709|1709|1708.8|200
1625061250000|2021-06-30 13:54:10|1709.2|1709|1708.8|1708.4|1709.4|1709|1708.8|1708.2|376
1625061260000|2021-06-30 13:54:20|1708.6|1708.2|1708.6|1708.2|1709|1708.4|1708.4|1708|200
1625061270000|2021-06-30 13:54:30|1708.8|1708.4|1708.2|1708|1708.8|1708.4|1708.2|1708|1329
1625061280000|2021-06-30 13:54:40|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.8|1707.4|248
1625061290000|2021-06-30 13:54:50|1708|1707.6|1707.6|1707.4|1708|1707.8|1707.4|1707|3491
1625061300000|2021-06-30 13:55:00|1707.4|1707.2|1708|1707.6|1708|1707.6|1707.2|1706.8|2608
1625061310000|2021-06-30 13:55:10|1708.2|1707.8|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|161
1625061320000|2021-06-30 13:55:20|1708.6|1707.6|1709.4|1709|1709.6|1709.2|1708.4|1707.6|3240
1625061330000|2021-06-30 13:55:30|1709|1708.8|1709.4|1709|1709.8|1709.4|1709|1708.8|506
1625061340000|2021-06-30 13:55:40|1709.6|1708.8|1709.4|1708.8|1709.6|1709.4|1709.4|1708.8|1207
1625061350000|2021-06-30 13:55:50|1709.6|1709|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|45
1625061360000|2021-06-30 13:56:00|1709.8|1709|1709.8|1709.4|1710|1709.6|1709.6|1708.8|4960
1625061370000|2021-06-30 13:56:10|1709.6|1709.2|1709.2|1708.8|1709.6|1709.2|1709|1708.8|7329
1625061380000|2021-06-30 13:56:20|1709.4|1709|1709.4|1708.8|1709.6|1709|1709.2|1708.8|655
1625061390000|2021-06-30 13:56:30|1709.2|1708.6|1708.4|1707.8|1709.2|1708.6|1708|1707.6|2190
1625061400000|2021-06-30 13:56:40|1708.6|1708|1708.6|1708.2|1709.2|1708.8|1708.6|1708|4
1625061410000|2021-06-30 13:56:50|1708.8|1708.4|1710|1709.6|1710|1709.8|1708.8|1708.4|3980
1625061420000|2021-06-30 13:57:00|1709.8|1709.4|1709.8|1709.2|1710|1709.8|1709.6|1709.2|2561
1625061430000|2021-06-30 13:57:10|1709.6|1709|1708.6|1708.2|1709.6|1709|1708.6|1708.2|0
1625061440000|2021-06-30 13:57:20|1708.8|1708.4|1709|1708.4|1709.2|1708.6|1708.8|1708.4|569
1625061450000|2021-06-30 13:57:30|1708.8|1708.6|1708.8|1708.4|1709.2|1708.6|1708.6|1708.4|400
1625061460000|2021-06-30 13:57:40|1709|1708.6|1709.4|1709|1709.6|1709.2|1709|1708.6|1635
1625061470000|2021-06-30 13:57:50|1709.6|1709.2|1710.2|1710|1710.4|1710.2|1709.4|1709|27214
1625061480000|2021-06-30 13:58:00|1710.4|1710.2|1710.8|1710.4|1710.8|1710.6|1710.4|1710.2|8955
1625061490000|2021-06-30 13:58:10|1710.6|1710.2|1710.2|1709.8|1710.8|1710.4|1710.2|1709.8|1553
1625061500000|2021-06-30 13:58:20|1710.6|1710|1710.2|1709.8|1710.6|1710.2|1710.2|1709.8|1580
1625061510000|2021-06-30 13:58:30|1710.4|1709.6|1710.8|1710.6|1710.8|1710.6|1710.4|1709.6|1438
1625061520000|2021-06-30 13:58:40|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.4|6529
1625061530000|2021-06-30 13:58:50|1710.8|1710.4|1711.8|1711.4|1712|1711.4|1710.8|1710.4|5974
1625061540000|2021-06-30 13:59:00|1712|1711.6|1712.6|1712.2|1713|1712.2|1711.8|1711.6|7716
1625061550000|2021-06-30 13:59:10|1712.4|1712|1712.6|1712.2|1712.6|1712.4|1712.4|1712|1617
1625061560000|2021-06-30 13:59:20|1712.4|1712|1712.4|1711.8|1712.6|1712.2|1712.2|1711.6|6214
1625061580000|2021-06-30 13:59:40|1712.2|1711.6|1712|1711.6|1712.8|1712.4|1711.6|1711.4|8690
1625061590000|2021-06-30 13:59:50|1711.4|1711.4|1711|1710.6|1712|1711.4|1711|1710.6|2587
1625061600000|2021-06-30 14:00:00|1711.4|1710.8|1712.4|1712|1712.4|1712|1711.4|1710.8|30721
1625061610000|2021-06-30 14:00:10|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712|1711.4|1366
1625061620000|2021-06-30 14:00:20|1712.4|1712|1712.4|1711.8|1712.4|1712|1712|1711.6|400
1625061630000|2021-06-30 14:00:30|1712.2|1711.6|1712|1711.6|1712.4|1712|1712|1711.6|384
1625061640000|2021-06-30 14:00:40|1712.2|1711.8|1712.4|1712|1712.6|1712.2|1712|1711.8|3165
1625061650000|2021-06-30 14:00:50|1712.6|1711.8|1712.2|1711.4|1713.2|1713|1712.2|1711.4|14459
1625061660000|2021-06-30 14:01:00|1712|1711.6|1712|1711.6|1712.2|1711.6|1711.8|1711.4|1112
1625061670000|2021-06-30 14:01:10|1712.2|1711.4|1711.6|1711.4|1712.6|1712|1711.6|1711.4|3807
1625061680000|2021-06-30 14:01:20|1711.4|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|410
1625061690000|2021-06-30 14:01:30|1711.6|1711.2|1711.8|1711.4|1712.2|1711.6|1711.4|1711|26489
1625061700000|2021-06-30 14:01:40|1711.6|1711.2|1711.2|1710.8|1711.6|1711.2|1711|1710.4|2120
1625061710000|2021-06-30 14:01:50|1711.4|1711|1711.8|1711.4|1711.8|1711.4|1711.4|1711|792
1625061720000|2021-06-30 14:02:00|1712|1711.6|1711.4|1710.8|1712|1711.6|1711.4|1710.8|15480
1625061730000|2021-06-30 14:02:10|1711.2|1711|1711|1710.6|1711.4|1711.2|1711|1710.4|608
1625061740000|2021-06-30 14:02:20|1711.2|1710.8|1710.8|1710.4|1711.2|1711|1710.6|1710.2|429
1625061750000|2021-06-30 14:02:30|1711.2|1710.2|1710.6|1710.2|1711.2|1710.8|1710.6|1710|1411
1625061760000|2021-06-30 14:02:40|1710.8|1710.4|1710.6|1710|1710.8|1710.4|1710.2|1710|1713
1625061770000|2021-06-30 14:02:50|1710.4|1710.2|1709.8|1709.6|1710.4|1710.2|1709.8|1709.2|2113
1625061780000|2021-06-30 14:03:00|1709.6|1709.4|1710|1709.6|1710|1709.8|1709.2|1709|2114
1625061790000|2021-06-30 14:03:10|1710.2|1709.8|1710.2|1710|1710.4|1710.2|1710.2|1709.6|1646
1625061800000|2021-06-30 14:03:20|1710.4|1709.8|1710.8|1710.6|1710.8|1710.6|1710|1709.6|2351
1625061810000|2021-06-30 14:03:30|1710.6|1710.4|1711.2|1710.8|1711.2|1710.8|1710.4|1710|1373
1625061820000|2021-06-30 14:03:40|1711.4|1710.6|1712|1711.6|1712|1711.8|1711.2|1710.6|2688
1625061830000|2021-06-30 14:03:50|1711.8|1711.4|1711.6|1711.2|1712|1711.8|1711.4|1711|3930
1625061840000|2021-06-30 14:04:00|1711.4|1711.4|1711|1710.6|1711.4|1711.4|1710.8|1710.6|767
1625061850000|2021-06-30 14:04:10|1710.8|1710.4|1710.4|1710|1710.8|1710.4|1710.4|1710|0
1625061860000|2021-06-30 14:04:20|1710.6|1710.2|1711.2|1710.8|1711.4|1710.8|1710.6|1710.2|950
1625061870000|2021-06-30 14:04:30|1711|1710.6|1710.6|1710|1711.2|1710.6|1710.6|1710|617
1625061880000|2021-06-30 14:04:40|1710.4|1709.8|1710|1709.6|1710.4|1710|1710|1709.4|1161
1625061890000|2021-06-30 14:04:50|1709.8|1709.4|1710|1709.4|1710|1709.6|1709.6|1709.2|0
1625061900000|2021-06-30 14:05:00|1709.8|1709.6|1710|1709.6|1710.4|1709.8|1709.2|1709|1343
1625061910000|2021-06-30 14:05:10|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.2|1709|410
1625061920000|2021-06-30 14:05:20|1709.4|1709.4|1709.8|1709.2|1709.8|1709.4|1709.4|1709.2|7
1625061930000|2021-06-30 14:05:30|1710|1709.4|1708.8|1708.4|1710.2|1709.8|1708.8|1708.4|6083
1625061940000|2021-06-30 14:05:40|1708.6|1708.2|1708.4|1707.8|1708.6|1708.2|1707.8|1707.4|205
1625061950000|2021-06-30 14:05:50|1708.6|1708|1709|1708.8|1709|1708.8|1708.4|1708|765
1625061960000|2021-06-30 14:06:00|1708.8|1708.2|1709|1708.6|1709.2|1709|1708.8|1708|10680
1625061970000|2021-06-30 14:06:10|1709.2|1708.8|1709.4|1708.8|1709.6|1709.2|1709.2|1708.8|1810
1625061980000|2021-06-30 14:06:20|1709.6|1709|1709.4|1709.2|1709.6|1709.2|1709|1708.8|4192
1625061990000|2021-06-30 14:06:30|1709.2|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.6|205
1625062000000|2021-06-30 14:06:40|1709.4|1709|1709.6|1709.2|1709.8|1709.6|1709.4|1708.8|1601
1625062010000|2021-06-30 14:06:50|1709.8|1709.4|1710|1709.8|1710.2|1710|1709.8|1709.2|410
1625062020000|2021-06-30 14:07:00|1710.2|1710|1710.2|1709.8|1710.2|1710|1709.6|1709.2|2503
1625062030000|2021-06-30 14:07:10|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|6
1625062040000|2021-06-30 14:07:20|1710|1709.6|1710|1709.4|1710.4|1710|1710|1709.4|4111
1625062050000|2021-06-30 14:07:30|1710.2|1709.6|1710.6|1710.2|1710.6|1710.2|1710|1709.6|2071
1625062060000|2021-06-30 14:07:40|1710.4|1710|1710.4|1710|1710.4|1710|1710.2|1710|30
1625062070000|2021-06-30 14:07:50|1710.6|1710.2|1710.2|1709.8|1710.8|1710.6|1710.2|1709.4|2195
1625062080000|2021-06-30 14:08:00|1710|1709.6|1709.6|1709.4|1710|1709.8|1709.4|1709|1322
1625062090000|2021-06-30 14:08:10|1709.8|1709.2|1710.2|1709.8|1710.4|1710.2|1709.8|1709.2|635
1625062100000|2021-06-30 14:08:20|1710|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.6|272
1625062110000|2021-06-30 14:08:30|1710|1709.8|1709.8|1709.6|1710|1709.8|1709.8|1709.2|659
1625062120000|2021-06-30 14:08:40|1710|1709.8|1709.8|1709.2|1710.4|1709.8|1709.6|1709.2|625
1625062130000|2021-06-30 14:08:50|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|0
1625062140000|2021-06-30 14:09:00|1709.8|1709.4|1710.2|1709.8|1710.2|1709.8|1709.6|1709.4|3142
1625062150000|2021-06-30 14:09:10|1710|1709.6|1709.4|1709|1710.2|1709.6|1709.4|1709|526
1625062160000|2021-06-30 14:09:20|1709.6|1709.2|1709.6|1709|1709.8|1709.4|1709.4|1709|0
1625062170000|2021-06-30 14:09:30|1709.8|1709.2|1709.6|1709.2|1709.8|1709.4|1709.6|1709|707
1625062180000|2021-06-30 14:09:40|1709.4|1709|1709.8|1709.4|1709.8|1709.6|1709.2|1708.8|14953
1625062190000|2021-06-30 14:09:50|1710|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.6|512
1625062200000|2021-06-30 14:10:00|1709.8|1709.6|1709.2|1708.8|1710|1709.6|1709.2|1708.6|2545
1625062210000|2021-06-30 14:10:10|1709.4|1709|1710.6|1710|1710.6|1710.2|1709.4|1709|2345
1625062220000|2021-06-30 14:10:20|1710.4|1709.8|1710.4|1710|1710.4|1710|1710|1709.6|206
1625062230000|2021-06-30 14:10:30|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|205
1625062240000|2021-06-30 14:10:40|1710.2|1709.8|1710.2|1709.8|1710.6|1710.4|1710|1709.8|2897
1625062250000|2021-06-30 14:10:50|1710.4|1710|1710.8|1710.6|1711|1710.8|1710.4|1710|5811
1625062260000|2021-06-30 14:11:00|1711|1710.4|1711.6|1711.2|1711.6|1711.4|1710.8|1710.2|20622
1625062270000|2021-06-30 14:11:10|1711.8|1711.4|1712.8|1712.4|1712.8|1712.4|1711.8|1711.4|7064
1625062280000|2021-06-30 14:11:20|1713|1712.6|1713.2|1712.8|1713.4|1713|1713|1712.6|10369
1625062290000|2021-06-30 14:11:30|1713|1712.6|1713.4|1712.8|1713.4|1712.8|1712.6|1712.2|1152
1625062300000|2021-06-30 14:11:40|1713.2|1713|1713.4|1713.2|1713.6|1713.4|1713.2|1713|201
1625062310000|2021-06-30 14:11:50|1713.2|1712.8|1713.2|1712.8|1713.4|1713.2|1713|1712.6|2400
1625062320000|2021-06-30 14:12:00|1713.4|1712.6|1712.2|1711.8|1713.4|1712.6|1712|1711.8|1195
1625062330000|2021-06-30 14:12:10|1712|1712|1712|1711.4|1712.4|1712|1712|1711.2|942
1625062340000|2021-06-30 14:12:20|1712.2|1711.6|1712.4|1711.8|1712.6|1712.2|1712|1711.6|863
1625062350000|2021-06-30 14:12:30|1712.2|1712|1712.4|1712|1712.4|1712.2|1712.2|1711.8|410
1625062360000|2021-06-30 14:12:40|1712.2|1711.8|1712.6|1712.2|1712.8|1712.4|1712.2|1711.8|537
1625062370000|2021-06-30 14:12:50|1712.8|1712.4|1712.6|1712.4|1712.8|1712.6|1712.6|1712.2|0
1625062380000|2021-06-30 14:13:00|1712.8|1712.6|1713|1712.6|1713.2|1712.8|1712.8|1712.6|9202
1625062390000|2021-06-30 14:13:10|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|1581
1625062400000|2021-06-30 14:13:20|1712.6|1712.2|1712.2|1712|1712.6|1712.4|1712.2|1711.8|768
1625062410000|2021-06-30 14:13:30|1712.4|1712.2|1712.4|1712|1712.8|1712.6|1712.2|1711.8|2839
1625062420000|2021-06-30 14:13:40|1712.6|1712.2|1712.8|1712.2|1712.8|1712.2|1712.4|1712|2500
1625062430000|2021-06-30 14:13:50|1713|1712.4|1713.4|1713.2|1713.4|1713.2|1712.8|1712.4|2740
1625062440000|2021-06-30 14:14:00|1713.2|1713|1714|1713.8|1714|1713.8|1713.2|1713|12634
1625062450000|2021-06-30 14:14:10|1714.2|1714|1714.4|1714.2|1714.6|1714.2|1714.2|1714|18562
1625062460000|2021-06-30 14:14:20|1714.2|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|1
1625062470000|2021-06-30 14:14:30|1714.6|1714.2|1714|1713.8|1715|1714.6|1714|1713.8|2944
1625062480000|2021-06-30 14:14:40|1713.8|1713.6|1714|1713.8|1714.2|1713.8|1713.8|1713.6|851
1625062490000|2021-06-30 14:14:50|1713.8|1713.4|1713.4|1713.2|1713.8|1713.4|1713.4|1712.8|530
1625062500000|2021-06-30 14:15:00|1713.2|1713|1712.4|1711.8|1713.2|1713|1712.2|1711.6|1617
1625062510000|2021-06-30 14:15:10|1712.2|1712|1712.4|1712.2|1712.6|1712.2|1712|1711.8|1215
1625062520000|2021-06-30 14:15:20|1712.2|1712|1713.2|1712.8|1713.4|1713.2|1712.2|1711.8|3252
1625062530000|2021-06-30 14:15:30|1713.4|1713|1713.4|1713|1713.6|1713.2|1713.2|1712.8|1594
1625062540000|2021-06-30 14:15:40|1713.6|1712.8|1713.2|1712.6|1713.6|1712.8|1713|1712.6|741
1625062550000|2021-06-30 14:15:50|1713|1712.8|1712.8|1712.2|1713.2|1712.8|1712.4|1712|2725
1625062560000|2021-06-30 14:16:00|1713|1712.4|1713|1712.6|1713.2|1712.8|1712.6|1712.2|10319
1625062570000|2021-06-30 14:16:10|1712.8|1712.4|1713.4|1713|1713.8|1713.4|1712.6|1712.2|7292
1625062580000|2021-06-30 14:16:20|1713.6|1713.2|1713.4|1713|1713.6|1713.4|1713.4|1713|200
1625062590000|2021-06-30 14:16:30|1713.6|1713.2|1713.2|1712.8|1713.6|1713.2|1713.2|1712.8|1995
1625062600000|2021-06-30 14:16:40|1713.4|1713|1713.6|1713.2|1713.8|1713.4|1713.4|1713|1052
1625062610000|2021-06-30 14:16:50|1713.4|1713.4|1713.4|1713|1713.4|1713.4|1713.4|1713|32
1625062620000|2021-06-30 14:17:00|1713.2|1712.8|1712.4|1712|1713.2|1712.8|1712|1711.8|1245
1625062630000|2021-06-30 14:17:10||1711.8||1712||1712||1711.8|0
1625062640000|2021-06-30 14:17:20|1712.2|1711.8|1712|1711.8|1712.2|1711.8|1712|1711.6|431
1625062650000|2021-06-30 14:17:30|1711.8|1711.6|1712|1711.4|1712|1711.8|1711.6|1711.2|1178
1625062660000|2021-06-30 14:17:40|1711.8|1711.2|1711.8|1711.4|1711.8|1711.4|1711.6|1711.2|1219
1625062670000|2021-06-30 14:17:50|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|0
1625062680000|2021-06-30 14:18:00|1711.4||1711.4||1711.4||1711.4||150
1625062690000|2021-06-30 14:18:10|1711.6|1711.4|1711.4|1711|1711.6|1711.4|1711.2|1711|2866
1625062700000|2021-06-30 14:18:20|1711.2|1710.8|1711|1710.6|1711.4|1711.2|1710.8|1710.6|991
1625062710000|2021-06-30 14:18:30|1710.8|1710.8|1710.8|1710.4|1710.8|1710.8|1710.8|1710.4|394
1625062720000|2021-06-30 14:18:40|1710.6|1710.2|1710.8|1710.4|1710.8|1710.6|1710.4|1710|2453
1625062730000|2021-06-30 14:18:50|1710.6|1710.2|1710.2|1709.6|1710.6|1710.2|1710|1709.6|833
1625062740000|2021-06-30 14:19:00|1710|1709.8|1709.4|1708.8|1710|1709.8|1709.4|1708.6|0
1625062750000|2021-06-30 14:19:10|1709.2|1709|1708.8|1708.6|1709.2|1709|1708.4|1708.2|41602
1625062760000|2021-06-30 14:19:20|1708.6|1708.4|1708.2|1707.6|1708.8|1708.6|1708.2|1707.6|1309
1625062770000|2021-06-30 14:19:30|1708.4|1707.8|1708.2|1707.8|1708.4|1708|1708.2|1707.8|1882
1625062780000|2021-06-30 14:19:40|1708|1707.6|1708|1707.6|1708.2|1708|1707.8|1707.4|1288
1625062790000|2021-06-30 14:19:50|1708.2|1707.8|1708.2|1707.8|1708.4|1707.8|1707.6|1707.2|9705
1625062800000|2021-06-30 14:20:00|1708|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|441
1625062810000|2021-06-30 14:20:10|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.4|1707|1741
1625062820000|2021-06-30 14:20:20|1707.8|1707.4|1708.2|1707.6|1708.2|1707.8|1707.8|1707.4|814
1625062830000|2021-06-30 14:20:30|1708.4|1707.8|1708.8|1708.2|1709|1708.4|1708.4|1707.8|5275
1625062840000|2021-06-30 14:20:40|1709|1708.4|1709.2|1708.8|1709.4|1709|1708.6|1708.4|8031
1625062850000|2021-06-30 14:20:50|1709|1708.6|1708.8|1708.4|1709.2|1709|1708.8|1708.4|2931
1625062860000|2021-06-30 14:21:00|1709|1708.6|1708.6|1708.2|1709.2|1708.8|1708.4|1708.2|1409
1625062870000|2021-06-30 14:21:10|1708.8|1708.4|1709.8|1709.2|1709.8|1709.4|1708.8|1708.4|7424
1625062880000|2021-06-30 14:21:20|1709.6|1709.4|1709.4|1708.8|1709.6|1709.4|1709.2|1708.8|725
1625062890000|2021-06-30 14:21:30|1709|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.4|169
1625062900000|2021-06-30 14:21:40|1709.2|1708.6|1709.2|1708.8|1709.2|1708.8|1709.2|1708.4|976
1625062910000|2021-06-30 14:21:50|1709.4|1709|1708.6|1708.4|1709.6|1709.2|1708.6|1708.2|1985
1625062920000|2021-06-30 14:22:00|1708.8|1708.2|1708.8|1708.2|1708.8|1708.4|1708|1707.8|3151
1625062930000|2021-06-30 14:22:10|1709|1708.4|1709.2|1708.8|1709.2|1709|1708.8|1708.2|3490
1625062940000|2021-06-30 14:22:20|1709.4|1709|1709|1708.8|1709.4|1709.2|1709|1708.8|396
1625062950000|2021-06-30 14:22:30|1709.2|1709|1709|1708.8|1709.2|1709|1709|1708.8|1
1625062960000|2021-06-30 14:22:40|1709.2|1709|1709.6|1709.2|1709.8|1709.4|1709.2|1708.8|996
1625062970000|2021-06-30 14:22:50|1709.8|1709.4|1709.6|1709.4|1710|1709.4|1709.6|1709.4|251
1625062980000|2021-06-30 14:23:00|1709.8||1709.8||1709.8||1709.8||205
1625062990000|2021-06-30 14:23:10|1709.6|1709.2|1709.8|1709.2|1709.8|1709.4|1709.6|1709.2|1344
1625063000000|2021-06-30 14:23:20|1709.6|1709|1709|1708.4|1709.6|1709.2|1709|1708.4|3928
1625063010000|2021-06-30 14:23:30|1708.8|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|1937
1625063020000|2021-06-30 14:23:40|1709.4|1709|1709.4|1709|1709.6|1709.2|1709.4|1709|194
1625063030000|2021-06-30 14:23:50|1709.2|1708.8|1708.6|1708.2|1709.2|1708.8|1708.4|1708|1702
1625063040000|2021-06-30 14:24:00|1708.4|1708|1709.4|1709|1709.6|1709.2|1708.4|1708|3622
1625063050000|2021-06-30 14:24:10|1709.6|1709.2|1710.2|1710|1710.4|1710|1709.4|1709|10244
1625063060000|2021-06-30 14:24:20|1710.4|1709.8|1710|1709.6|1710.4|1710|1710|1709.6|2403
1625063070000|2021-06-30 14:24:30|1709.8|1709.8|1709.4|1709|1710.2|1709.8|1709.4|1709|2044
1625063080000|2021-06-30 14:24:40|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|673
1625063090000|2021-06-30 14:24:50|1709.2|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|0
1625063100000|2021-06-30 14:25:00|1709.2|1708.4|1708.8|1708.4|1709.2|1708.6|1708.8|1708.4|754
1625063110000|2021-06-30 14:25:10|1708.6|1708.2|1706.8|1706.6|1708.6|1708.2|1705|1704.8|134236
1625063120000|2021-06-30 14:25:20|1707|1706.4|1707.2|1706.6|1707.2|1706.6|1706.8|1706.4|861
1625063130000|2021-06-30 14:25:30|1707|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.2|5107
1625063140000|2021-06-30 14:25:40|1706.6|1706.6|1707|1706.6|1707.2|1707|1706.6|1706.6|9510
1625063150000|2021-06-30 14:25:50|1706.8|1706.4|1706.2|1705.8|1707|1706.4|1706.2|1705.8|1011
1625063160000|2021-06-30 14:26:00|1706|1705.6|1706.2|1705.8|1706.2|1706|1706|1705.6|2145
1625063170000|2021-06-30 14:26:10|1706.4|1706|1706|1705.6|1706.4|1706|1706|1705.6|6198
1625063180000|2021-06-30 14:26:20|1705.8|1705.8|1706.2|1706|1706.4|1706.2|1705.8|1705.8|10367
1625063190000|2021-06-30 14:26:30|1706.4|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|659
1625063200000|2021-06-30 14:26:40|1706.2|1705.8|1705.6|1705|1706.2|1705.8|1705.4|1705|4284
1625063210000|2021-06-30 14:26:50|1705.4|1705.2|1705.2|1704.8|1705.4|1705.2|1705.2|1704.6|8106
1625063220000|2021-06-30 14:27:00|1705.4|1705|1704.6|1704.2|1705.6|1705.2|1704.6|1704.2|2061
1625063230000|2021-06-30 14:27:10|1704.4|1704.4|1705.2|1704.8|1705.2|1704.8|1704.4|1704.4|1798
1625063240000|2021-06-30 14:27:20|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|0
1625063250000|2021-06-30 14:27:30|1705.4|1705|1705.8|1705.4|1706.2|1705.8|1705.4|1705|2059
1625063260000|2021-06-30 14:27:40|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705|68
1625063270000|2021-06-30 14:27:50|1705.6|1705.2|1705.2|1705|1705.8|1705.4|1705.2|1704.8|2743
1625063280000|2021-06-30 14:28:00||1704.8||1704.8||1705||1704.8|606
1625063290000|2021-06-30 14:28:10|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.4|1705|717
1625063300000|2021-06-30 14:28:20|1705.4|1705|1705.4|1705|1705.4|1705|1705.4|1705|644
1625063310000|2021-06-30 14:28:30|1705.6|1705.2|1705|1704.8|1705.6|1705.4|1705|1704.8|2873
1625063320000|2021-06-30 14:28:40|1705.2|1705|1705|1704.8|1705.4|1705|1705|1704.8|1053
1625063330000|2021-06-30 14:28:50|1704.8|1704.6|1705|1704.4|1705|1704.6|1704.8|1704.4|917
1625063340000|2021-06-30 14:29:00|1704.8|1704.6|1705.2|1704.8|1705.4|1705|1704.8|1704.4|5599
1625063350000|2021-06-30 14:29:10|1705.4|1705|1705|1704.8|1705.4|1705|1705|1704.8|8515
1625063360000|2021-06-30 14:29:20|1705.2|1705|1705.6|1705.2|1705.6|1705.2|1705.2|1704.8|400
1625063370000|2021-06-30 14:29:30|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.4|708
1625063380000|2021-06-30 14:29:40|1706.2|1706|1705.8|1705.4|1706.2|1706|1705.8|1705.2|3287
1625063390000|2021-06-30 14:29:50||1705.6||1705.4||1705.6||1705.4|1325
1625063400000|2021-06-30 14:30:00|1705.4|1705.2|1705.8|1705.4|1705.8|1705.4|1704.4|1704|12572
1625063410000|2021-06-30 14:30:10|1706|1705.6|1705.6|1705.4|1706.4|1706|1705.6|1705|7321
1625063420000|2021-06-30 14:30:20|1705.8|1705.6|1706.4|1706|1706.6|1706.2|1705.8|1705.4|3030
1625063430000|2021-06-30 14:30:30|1706.6|1706.2|1707.2|1706.8|1707.2|1706.8|1706.6|1706.2|409
1625063440000|2021-06-30 14:30:40|1707.4|1707|1707|1706.6|1707.6|1707.2|1707|1706.6|1055
1625063450000|2021-06-30 14:30:50|1706.8|1706.4|1707|1706.4|1707|1706.6|1706.6|1706|1200
1625063460000|2021-06-30 14:31:00|1707.4|1706.6|1707.6|1707.2|1708.2|1707.8|1707.2|1706.6|8724
1625063470000|2021-06-30 14:31:10|1707.8|1707.4|1707.6|1707|1708|1707.4|1707.6|1706.8|534
1625063490000|2021-06-30 14:31:30|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707|1706.8|757
1625063500000|2021-06-30 14:31:40|1707.2|1706.8|1707.6|1707|1707.6|1707|1707|1706.8|1638
1625063510000|2021-06-30 14:31:50|1707.8|1707.2|1707.2|1706.8|1707.8|1707.4|1707.2|1706.8|647
1625063520000|2021-06-30 14:32:00|1707.4|1707|1708|1707.6|1708.4|1708|1707.4|1707|2891
1625063530000|2021-06-30 14:32:10|1708.2|1707.8|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|1706
1625063540000|2021-06-30 14:32:20|1708||1708||1708||1708||57
1625063550000|2021-06-30 14:32:30|1708.2|1708|1708.2|1707.8|1708.6|1708.4|1708.2|1707.8|2941
1625063560000|2021-06-30 14:32:40|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.2|1707.8|712
1625063570000|2021-06-30 14:32:50|1708.4|1708.4|1708.8|1708.4|1709|1708.6|1708.4|1708|996
1625063580000|2021-06-30 14:33:00|1709|1708.6|1709|1708.6|1709|1708.8|1708.8|1708.2|1339
1625063590000|2021-06-30 14:33:10|1709.2|1708.8|1709.8|1709.6|1710|1709.6|1709.2|1708.8|3630
1625063600000|2021-06-30 14:33:20|1710|1709.8|1709.4|1709|1710|1709.8|1709.2|1709|8473
1625063610000|2021-06-30 14:33:30|1709.6|1709.2|1709.2|1709|1709.6|1709.4|1709.2|1708.8|1951
1625063620000|2021-06-30 14:33:40|1709|1708.8|1709.4|1709|1709.6|1709.2|1709|1708.6|5088
1625063630000|2021-06-30 14:33:50|1709.2|1708.8|1709.8|1709.2|1709.8|1709.6|1709|1708.8|1247
1625063640000|2021-06-30 14:34:00|1709.6|1709.4|1710|1709.6|1710|1709.8|1709.4|1709|1710
1625063650000|2021-06-30 14:34:10|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1708.8|45
1625063660000|2021-06-30 14:34:20|1709.8|1709.4|1710.4|1710.2|1710.4|1710.2|1709.8|1709.4|7563
1625063670000|2021-06-30 14:34:30|1710.6|1710.4|1711.4|1710.8|1711.4|1711|1710.6|1710.2|11717
1625063680000|2021-06-30 14:34:40|1711.2|1711|1711.4|1710.8|1711.4|1711|1711|1710.6|2371
1625063690000|2021-06-30 14:34:50|1711.2|1710.6|1710.6|1710.2|1711.2|1710.8|1710.6|1710.2|748
1625063700000|2021-06-30 14:35:00|1710.8|1710.4|1711|1710.6|1711.4|1711|1710.8|1710.4|8513
1625063710000|2021-06-30 14:35:10|1710.8|1710.8|1711.6|1711.2|1711.8|1711.6|1710.8|1710.6|2650
1625063720000|2021-06-30 14:35:20|1711.4|1711|1711|1710.8|1711.4|1711|1710.8|1710.6|10087
1625063730000|2021-06-30 14:35:30|1711.2|1710.6|1711.8|1711.4|1711.8|1711.6|1711|1710.6|4326
1625063740000|2021-06-30 14:35:40|1711.6|1711.2|1711.2|1710.8|1711.8|1711.4|1711.2|1710.8|2160
1625063750000|2021-06-30 14:35:50|1711.4|1711|1711.4|1711|1711.4|1711|1711|1710.6|606
1625063760000|2021-06-30 14:36:00|1711.6|1711.2|1712.4|1711.8|1712.8|1712.6|1711.6|1711.2|11050
1625063770000|2021-06-30 14:36:10|1712.6|1712|1713.4|1712.8|1713.4|1713|1712.6|1712|3159
1625063780000|2021-06-30 14:36:20|1713.2|1713|1713.2|1713|1713.4|1713|1713.2|1713|752
1625063790000|2021-06-30 14:36:30|1713.4|1713.2|1712.8|1712.6|1713.8|1713.4|1712.6|1712.4|8053
1625063800000|2021-06-30 14:36:40|1712.6|1712.4|1713.4|1713|1713.4|1713|1712.6|1712.4|881
1625063810000|2021-06-30 14:36:50|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1712.6|1712.4|1428
1625063820000|2021-06-30 14:37:00|1713.2|1712.8|1714.2|1713.8|1714.2|1714|1712.8|1712.6|23155
1625063830000|2021-06-30 14:37:10|1714.4|1714|1714.6|1714|1714.6|1714.4|1714|1713.6|8956
1625063840000|2021-06-30 14:37:20|1714.4|1714.2|1714.6|1714.4|1714.6|1714.4|1714.4|1714.2|6632
1625063850000|2021-06-30 14:37:30|1714.4|1714.2|1714.2|1713.6|1714.6|1714.4|1713.8|1713.6|3176
1625063860000|2021-06-30 14:37:40|1714|1713.4|1713.4|1713.2|1714.2|1713.8|1713|1712.8|6030
1625063870000|2021-06-30 14:37:50|1713.6|1713.4|1713.6|1713.2|1714.2|1713.8|1713.6|1713.2|513
1625063880000|2021-06-30 14:38:00|1713.4|1713|1713.2|1712.8|1713.4|1713|1712.6|1712.2|1058
1625063890000|2021-06-30 14:38:10|1713.4|1713|1713.8|1713.6|1713.8|1713.6|1713.4|1713|3417
1625063900000|2021-06-30 14:38:20|1714|1713.8|1713|1712.6|1714.2|1713.8|1713|1712.4|2315
1625063910000|2021-06-30 14:38:30|1712.8|1712.4|1712.6|1712.2|1713|1712.6|1712.6|1712|235
1625063920000|2021-06-30 14:38:40|1712.8|1712.4|1712.6|1712.2|1713.4|1713|1712.6|1712.2|0
1625063930000|2021-06-30 14:38:50|1712.4|1712|1711.8|1711.4|1712.6|1712.4|1711.2|1710.8|6575
1625063940000|2021-06-30 14:39:00|1712|1711.6|1710.8|1710.4|1712.4|1711.6|1710.6|1710.2|3312
1625063950000|2021-06-30 14:39:10|1711|1710.6|1711|1710.4|1711.6|1711.2|1710.6|1710.2|1992
1625063960000|2021-06-30 14:39:20|1711.2|1710.6|1711.4|1710.8|1711.4|1711|1711.2|1710.6|838
1625063970000|2021-06-30 14:39:30|1711.6|1711|1712.2|1711.6|1712.2|1711.8|1711.4|1710.8|249
1625063980000|2021-06-30 14:39:40|1712|1711.8|1711.6|1711.4|1712|1711.8|1711.6|1711.4|1040
1625063990000|2021-06-30 14:39:50|1711.8|1711.2|1711.8|1711.4|1712|1711.6|1711.4|1711|3747
1625064000000|2021-06-30 14:40:00|1712|1711.6|1712|1711.8|1712.6|1712.2|1712|1711.6|8226
1625064010000|2021-06-30 14:40:10|1711.8|1711.6|1712.2|1711.8|1712.2|1712|1711.8|1711.4|1605
1625064020000|2021-06-30 14:40:20|1712|1712|1712|1711.6|1712.2|1712|1711.8|1711.6|621
1625064030000|2021-06-30 14:40:30|1711.8|1711.4|1710.8|1710.4|1711.8|1711.4|1710.8|1710.4|1370
1625064040000|2021-06-30 14:40:40|1711|1710.2|1710.8|1710.6|1711|1710.6|1710.8|1710.2|0
1625064050000|2021-06-30 14:40:50|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1710.2|1709.8|1051
1625064060000|2021-06-30 14:41:00|1710.4|1710|1710.4|1709.8|1710.6|1710.2|1709.8|1709.6|2532
1625064070000|2021-06-30 14:41:10|1710|1710|1710.4|1710|1710.6|1710.2|1710|1709.8|2127
1625064080000|2021-06-30 14:41:20|1710.2|1709.8|1709.6|1709.2|1710.4|1709.8|1709.6|1709.2|2572
1625064090000|2021-06-30 14:41:30|1709.4|1709|1709.2|1708.8|1709.6|1709|1709.2|1708.8|2505
1625064100000|2021-06-30 14:41:40|1709.4|1708.6|1709.4|1708.8|1709.4|1708.8|1709|1708.6|791
1625064110000|2021-06-30 14:41:50|1709.2|1708.6|1709.4|1709|1709.4|1709|1708.8|1708.4|0
1625064120000|2021-06-30 14:42:00|1709.2|1709.2|1707.6|1707.2|1709.2|1709.2|1707.6|1707|1435
1625064130000|2021-06-30 14:42:10|1707.8|1707.4|1707.4|1706.8|1707.8|1707.4|1706.6|1706|5773
1625064140000|2021-06-30 14:42:20|1707.6|1707|1707.4|1707.2|1708|1707.6|1707.4|1706.8|6590
1625064150000|2021-06-30 14:42:30|1707.2|1707|1707.4|1707|1707.4|1707|1707|1706.8|629
1625064160000|2021-06-30 14:42:40|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707.2|1706.8|307
1625064170000|2021-06-30 14:42:50|1707|1706.6|1707.4|1707|1707.4|1707.2|1706.8|1706.6|1698
1625064180000|2021-06-30 14:43:00|1707.6|1707.2|1707.2|1706.6|1708.2|1707.6|1707.2|1706.6|3290
1625064190000|2021-06-30 14:43:10|1707|1706.8|1707.2|1706.8|1707.2|1707|1706.8|1706.4|10218
1625064200000|2021-06-30 14:43:20|1707|1706.6|1706.8|1706.2|1707|1706.8|1706.4|1706|2542
1625064210000|2021-06-30 14:43:30|1706.6|1706.4|1706.8|1706.4|1707|1706.6|1706.4|1706.2|7954
1625064220000|2021-06-30 14:43:40|1707|1706.6|1707.6|1707.4|1707.8|1707.6|1706.8|1706.4|637
1625064230000|2021-06-30 14:43:50|1707.8|1707.6|1707.6|1707.2|1708|1707.8|1707.4|1707.2|724
1625064240000|2021-06-30 14:44:00|1707.8|1707.4|1707.4|1706.8|1708|1707.6|1707.2|1706.8|1480
1625064250000|2021-06-30 14:44:10|1707.6|1707|1707.2|1706.8|1707.6|1707.2|1707|1706.4|1849
1625064260000|2021-06-30 14:44:20|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|2569
1625064270000|2021-06-30 14:44:30|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.4|358
1625064280000|2021-06-30 14:44:40|1707.2|1706.8|1707|1706.6|1707.2|1707|1707|1706.6|2164
1625064290000|2021-06-30 14:44:50|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706.2|1705.8|2913
1625064300000|2021-06-30 14:45:00|1706.2|1705.8|1707.2|1706.6|1707.2|1707|1706.2|1705.8|6101
1625064310000|2021-06-30 14:45:10|1707|1706.8|1707|1706.8|1707.2|1707|1706.8|1706.4|2594
1625064320000|2021-06-30 14:45:20|1707.2|1706.6|1707|1706.6|1707.2|1706.6|1706.8|1706.4|326
1625064330000|2021-06-30 14:45:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.8|1706.4|780
1625064340000|2021-06-30 14:45:40|1706.6|1706.6|1706.6|1706.4|1707|1706.6|1706.4|1706.2|1611
1625064350000|2021-06-30 14:45:50|1706.8|1706.2|1706.2|1705.6|1706.8|1706.6|1705.8|1705.4|1072
1625064360000|2021-06-30 14:46:00|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|873
1625064370000|2021-06-30 14:46:10|1706.4|1705.8|1705.6|1705.2|1706.4|1705.8|1705.4|1705|2108
1625064380000|2021-06-30 14:46:20|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1704.8|1704.4|15138
1625064390000|2021-06-30 14:46:30|1705.8|1705|1705.6|1705.2|1706|1705.8|1705.4|1705|6952
1625064400000|2021-06-30 14:46:40|1705.4|1705.4|1705.4|1705.2|1705.8|1705.4|1705.4|1705.2|133
1625064410000|2021-06-30 14:46:50|1705.6|1705|1705.4|1705|1705.6|1705|1705.4|1705|2570
1625064420000|2021-06-30 14:47:00|1705.6|1705.2|1705.4|1705|1706|1705.8|1705.4|1705|5072
1625064430000|2021-06-30 14:47:10|1705.6|1705.2|1706|1705.6|1706.2|1706|1705.6|1705.2|8483
1625064440000|2021-06-30 14:47:20|1706.2|1705.4|1706|1705.6|1706.2|1705.6|1706|1705.4|0
1625064450000|2021-06-30 14:47:30|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.6|716
1625064460000|2021-06-30 14:47:40|1705.8|1705.4|1705.4|1705|1705.8|1705.4|1705.4|1705|3766
1625064470000|2021-06-30 14:47:50|1705.2|1704.8|1705.4|1705.2|1705.4|1705.2|1705.2|1704.6|0
1625064480000|2021-06-30 14:48:00|1705.2|1705|1705.6|1705.4|1705.6|1705.4|1705|1704.6|7591
1625064490000|2021-06-30 14:48:10|1705.4|1705.2|1705.8|1705.4|1705.8|1705.4|1705.2|1705|5418
1625064500000|2021-06-30 14:48:20|1706|1705.6|1705.2|1705|1706|1705.6|1705.2|1705|2072
1625064510000|2021-06-30 14:48:30|1705.4|1704.8|1705|1704.4|1705.6|1705|1704.6|1704.2|5457
1625064520000|2021-06-30 14:48:40|1704.8|1704.2|1705.2|1704.8|1705.2|1704.8|1704.2|1704|2425
1625064530000|2021-06-30 14:48:50|1705.4|1705|1705.8|1705.6|1706|1705.6|1705.4|1705|1351
1625064540000|2021-06-30 14:49:00|1706|1705.8|1706.2|1705.6|1706.8|1706.4|1705.8|1705.6|2440
1625064550000|2021-06-30 14:49:10|1706|1705.4|1705.4|1705.2|1706|1705.6|1705.4|1705|1642
1625064560000|2021-06-30 14:49:20|1705.6|1705|1705.4|1704.8|1705.6|1705.2|1705.4|1704.8|1775
1625064570000|2021-06-30 14:49:30|1705.6|1705|1706|1705.6|1706|1705.6|1705.6|1705|506
1625064580000|2021-06-30 14:49:40|1705.8|1705.8|1706.8|1706.4|1706.8|1706.6|1705.8|1705.8|1405
1625064590000|2021-06-30 14:49:50|1706.6||1706.6||1706.6||1706.6||0
1625064600000|2021-06-30 14:50:00|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1705.8|1662
1625064610000|2021-06-30 14:50:10|1706.2|1705.8|1706.2|1705.6|1706.4|1706.2|1706|1705.6|4771
1625064620000|2021-06-30 14:50:20|1706|1705.4|1706|1705.4|1706|1705.6|1705.4|1705.2|4230
1625064630000|2021-06-30 14:50:30|1705.8||1705.8||1705.8||1705.6||553
1625064640000|2021-06-30 14:50:40|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.4|1705.2|2577
1625064650000|2021-06-30 14:50:50|1705.6|1705.4|1705.2|1704.8|1705.6|1705.4|1705.2|1704.8|0
1625064660000|2021-06-30 14:51:00|1705.4|1705|1706|1705.6|1706|1705.6|1705.4|1704.8|2579
1625064670000|2021-06-30 14:51:10|1705.8|1705.4|1705.8|1705.6|1706.2|1705.8|1705.8|1705.4|5007
1625064680000|2021-06-30 14:51:20|1706|1705.8|1706.4|1706|1706.4|1706.2|1706|1705.8|1932
1625064690000|2021-06-30 14:51:30|1706.2|1705.8|1706.2|1705.8|1706.4|1705.8|1706|1705.8|1138
1625064700000|2021-06-30 14:51:40|1706|1705.6|1706|1705.8|1706|1705.8|1705.8|1705.4|5098
1625064710000|2021-06-30 14:51:50|1706.2|1706|1706.2|1705.8|1706.2|1706|1705.8|1705.6|8111
1625064720000|2021-06-30 14:52:00|1706|1706|1706.2|1705.8|1706.2|1706|1706|1705.6|3151
1625064730000|2021-06-30 14:52:10|1706|1705.6|1706.2|1705.8|1706.2|1706|1706|1705.6|2989
1625064740000|2021-06-30 14:52:20|1706|1706|1706.2|1705.8|1706.2|1706|1706|1705.6|4097
1625064750000|2021-06-30 14:52:30|1706|1706|1705.6|1705.2|1706.2|1706|1705.6|1705.2|10394
1625064770000|2021-06-30 14:52:50|1705.4|1705.4|1705.6|1705.2|1705.8|1705.4|1705.4|1705.2|5614
1625064780000|2021-06-30 14:53:00|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|20
1625064790000|2021-06-30 14:53:10|1705.4|1705|1705.6|1705.2|1705.6|1705.4|1705.4|1705|2982
1625064800000|2021-06-30 14:53:20|1705.4|1705|1705|1704.6|1705.4|1705|1704.8|1704.6|2541
1625064810000|2021-06-30 14:53:30|1704.8|1704.8|1705|1704.8|1705|1704.8|1704.8|1704.8|1173
1625064820000|2021-06-30 14:53:40|1704.8|1704.6|1704.2|1703.8|1704.8|1704.6|1704|1703.8|2578
1625064830000|2021-06-30 14:53:50|1704|1704|1703|1702.6|1704.2|1704|1702.8|1702.4|21610
1625064840000|2021-06-30 14:54:00|1702.8|1702.4|1703.2|1702.8|1703.4|1703.2|1702.8|1702.4|1655
1625064850000|2021-06-30 14:54:10|1703|1702.6|1703|1702.6|1703.2|1702.8|1702.6|1702.2|6914
1625064860000|2021-06-30 14:54:20|1702.8|1702.4|1702.4|1702|1702.8|1702.6|1702.2|1702|515
1625064870000|2021-06-30 14:54:30|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1701.8|1701.4|8012
1625064880000|2021-06-30 14:54:40|1702.4|1702|1702|1701.8|1702.6|1702.2|1701.8|1701.4|1382
1625064890000|2021-06-30 14:54:50|1702.2|1702|1702|1701.6|1702.4|1702|1702|1701.6|748
1625064900000|2021-06-30 14:55:00|1701.8|1701.4|1701.8|1701.4|1702|1701.8|1701.6|1701.2|6005
1625064910000|2021-06-30 14:55:10|1702|1701.6|1702|1701.6|1702.2|1702|1701.6|1701.4|4800
1625064920000|2021-06-30 14:55:20|1702.2|1701.8|1702.4|1702.2|1702.6|1702.2|1702|1701.6|5640
1625064930000|2021-06-30 14:55:30|1702.2|1702|1702|1701.6|1702.4|1702.2|1701.8|1701.4|3497
1625064940000|2021-06-30 14:55:40|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|1000
1625064960000|2021-06-30 14:56:00|1702|1702|1702.2|1701.8|1702.2|1702|1701.8|1701.6|1940
1625064970000|2021-06-30 14:56:10|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|1272
1625064980000|2021-06-30 14:56:20|1702.4|1702|1702.8|1702.4|1703.2|1702.6|1702.2|1702|2705
1625064990000|2021-06-30 14:56:30|1702.6|1702.6|1702.4|1702|1702.6|1702.6|1702.2|1702|1096
1625065000000|2021-06-30 14:56:40|1702.2|1701.8|1701.8|1701.4|1702.6|1702.2|1701.8|1701.4|5006
1625065010000|2021-06-30 14:56:50|1701.6|1701.2|1701.2|1700.8|1701.8|1701.4|1701.2|1700.8|2241
1625065020000|2021-06-30 14:57:00|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1700.8|0
1625065030000|2021-06-30 14:57:10|1701.4|1700.8|1702|1701.6|1702|1701.8|1701|1700.6|3815
1625065040000|2021-06-30 14:57:20|1701.8|1701.4|1701.8|1701.2|1701.8|1701.4|1701.6|1701|2133
1625065050000|2021-06-30 14:57:30|1702|1701.4|1701.6|1701.4|1702.2|1701.8|1701.6|1701.2|1594
1625065060000|2021-06-30 14:57:40|1701.4|1701.2|1701.6|1701.4|1701.8|1701.4|1700.8|1700.4|3511
1625065070000|2021-06-30 14:57:50|1701.8|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701|771
1625065080000|2021-06-30 14:58:00|1702|1701.8|1701.4|1700.8|1702.2|1701.8|1701.4|1700.8|1148
1625065090000|2021-06-30 14:58:10|1701.2|1701|1700.6|1700.4|1701.2|1701|1700.6|1700.2|2576
1625065100000|2021-06-30 14:58:20|1700.8|1700.2|1700.8|1700.6|1701.2|1700.8|1700.6|1700.2|2538
1625065110000|2021-06-30 14:58:30|1700.6|1700.4|1700.4|1700|1700.8|1700.6|1700.2|1700|2710
1625065120000|2021-06-30 14:58:40|1700.2|1700.2|1700.4|1700.2|1700.6|1700.2|1700|1699.8|5004
1625065130000|2021-06-30 14:58:50|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1699.6|9942
1625065140000|2021-06-30 14:59:00|1700.4|1700.2|1700|1699.8|1700.4|1700.2|1700|1699.8|1608
1625065150000|2021-06-30 14:59:10|1699.8|1699.6|1700.4|1700|1700.6|1700|1699.6|1699.2|2265
1625065160000|2021-06-30 14:59:20|1700.6|1700.2|1700.4|1700|1700.8|1700.6|1700.4|1700|1996
1625065170000|2021-06-30 14:59:30|1700.2|1699.8|1700.2|1700|1700.4|1700|1700.2|1699.8|0
1625065180000|2021-06-30 14:59:40|1700.4|1700.2|1700|1699.8|1700.8|1700.4|1700|1699.8|1901
1625065190000|2021-06-30 14:59:50|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.4|1699|1077
1625065200000|2021-06-30 15:00:00|1699.2|1699.2|1699|1698.8|1699.6|1699.2|1699|1698.6|6987
1625065210000|2021-06-30 15:00:10|1699.2|1698.6|1698.8|1698.4|1699.2|1698.6|1698.6|1698.2|1978
1625065220000|2021-06-30 15:00:20|1698.6|1698.2|1699.2|1698.8|1699.2|1699|1698.4|1698|2172
1625065230000|2021-06-30 15:00:30|1699|1699|1699|1698.6|1699.2|1699|1699|1698.6|400
1625065240000|2021-06-30 15:00:40|1698.8|1698.4|1698.8|1698.4|1699|1698.6|1698.8|1698.4|1179
1625065250000|2021-06-30 15:00:50|1699|1698.6|1699.2|1699|1699.4|1699.2|1699|1698.4|5464
1625065260000|2021-06-30 15:01:00|1699.4|1699.2|1698.8|1698.6|1699.4|1699.2|1698.8|1698.4|2846
1625065280000|2021-06-30 15:01:20|1699|1698.8|1699.2|1698.8|1699.4|1699|1698.8|1698.6|4258
1625065290000|2021-06-30 15:01:30|1699|1699|1699.2|1699|1699.2|1699|1699|1698.6|327
1625065300000|2021-06-30 15:01:40|1699.4|1699.2|1698.4|1698.2|1699.6|1699.2|1698.4|1698.2|4055
1625065310000|2021-06-30 15:01:50|1698.2|1698|1698.2|1698|1698.4|1698.2|1698.2|1698|3972
1625065320000|2021-06-30 15:02:00|1698.4|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|74028
1625065330000|2021-06-30 15:02:10|1698.2|1697.8|1698.4|1698|1698.4|1698|1697.2|1697|144871
1625065340000|2021-06-30 15:02:20|1698.2|1697.8|1697.8|1697.4|1698.2|1697.8|1697.8|1697.2|210
1625065350000|2021-06-30 15:02:30|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.6|1697.2|1540
1625065360000|2021-06-30 15:02:40|1697.4|1697|1697.4|1697|1697.6|1697.2|1697.4|1696.8|400
1625065370000|2021-06-30 15:02:50|1697.2|1696.8|1696.8|1696.4|1697.4|1696.8|1696.6|1696.2|4797
1625065380000|2021-06-30 15:03:00|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.2|1695.8|11578
1625065390000|2021-06-30 15:03:10|1696.6|1696.4|1696.2|1695.6|1696.6|1696.4|1695.8|1695.4|5958
1625065400000|2021-06-30 15:03:20|1696.4|1695.8|1696.8|1696.4|1696.8|1696.6|1696.4|1695.8|669
1625065410000|2021-06-30 15:03:30|1696.6|1696.2|1696.2|1695.6|1696.8|1696.4|1696|1695.6|707
1625065420000|2021-06-30 15:03:40|1696|1695.8|1696.4|1696|1696.6|1696.2|1696|1695.8|865
1625065430000|2021-06-30 15:03:50|1696.2|1695.8|1696.4|1696|1696.4|1696|1696.2|1695.8|1018
1625065440000|2021-06-30 15:04:00|1696.6|1696.2|1696.4|1696|1696.8|1696.6|1696.4|1696|3000
1625065450000|2021-06-30 15:04:10|1696.6|1696.2|1696.6|1696|1696.6|1696.2|1696.2|1695.8|1259
1625065460000|2021-06-30 15:04:20|1696.4|1696.2|1697|1696.6|1697|1696.6|1696.4|1696|4880
1625065470000|2021-06-30 15:04:30|1696.8|1696.4|1696.6|1696|1696.8|1696.6|1696.4|1696|0
1625065480000|2021-06-30 15:04:40|1696.4|1695.8|1696.2|1695.6|1696.6|1696|1695.8|1695.4|968
1625065490000|2021-06-30 15:04:50|1696.4|1695.8|1695.8|1695.6|1696.4|1696.2|1695.8|1695.6|1255
1625065500000|2021-06-30 15:05:00|1695.6|1695.4|1696|1695.6|1696|1695.8|1695.4|1695|2587
1625065510000|2021-06-30 15:05:10|1696.2|1695.8|1696.2|1695.8|1696.6|1696.2|1696.2|1695.8|2510
1625065520000|2021-06-30 15:05:20|1696.4|1696|1696.4|1696|1696.4|1696.2|1696|1695.6|1241
1625065530000|2021-06-30 15:05:30|1696.2|1695.8|1695.8|1695.6|1696.4|1696|1695.8|1695.4|500
1625065540000|2021-06-30 15:05:40|1696|1695.8|1696.4|1696|1696.4|1696|1696|1695.6|3209
1625065550000|2021-06-30 15:05:50|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696.2|1695.6|7846
1625065560000|2021-06-30 15:06:00|1696.4|1696|1696.2|1695.8|1696.4|1696.2|1695.8|1695.6|3766
1625065570000|2021-06-30 15:06:10|1696|1695.6|1695.2|1695|1696|1695.6|1695.2|1695|1115
1625065580000|2021-06-30 15:06:20|1695.4|1695.2|1695.6|1695.2|1695.8|1695.6|1695.2|1695.2|2753
1625065590000|2021-06-30 15:06:30|1695.8|1695.4|1695.8|1695.2|1696|1695.6|1695.4|1695.2|9273
1625065600000|2021-06-30 15:06:40|1696|1695.4|1696.6|1696.2|1696.6|1696.4|1695.6|1695.4|6226
1625065610000|2021-06-30 15:06:50|1696.8|1696.4|1696.4|1696|1696.8|1696.4|1696.2|1696|806
1625065620000|2021-06-30 15:07:00|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1696|1695.4|2136
1625065630000|2021-06-30 15:07:10|1696.2|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.6|1501
1625065640000|2021-06-30 15:07:20|1696.2|1696|1696.4|1696.2|1696.6|1696.2|1696.2|1695.8|4686
1625065650000|2021-06-30 15:07:30|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1695.8|1971
1625065660000|2021-06-30 15:07:40|1696.2|1695.8|1696.4|1696|1696.4|1696|1696.2|1695.8|1458
1625065670000|2021-06-30 15:07:50|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1695.8|1695.6|11630
1625065680000|2021-06-30 15:08:00|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|0
1625065690000|2021-06-30 15:08:10|1696.2|1695.8|1696.4|1696|1696.4|1696.2|1696.2|1695.8|530
1625065700000|2021-06-30 15:08:20|1696.6|1696.2|1697|1696.8|1697.4|1697|1696.6|1696.2|3800
1625065710000|2021-06-30 15:08:30|1697.4|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1697|880
1625065720000|2021-06-30 15:08:40|1697.4|1697.4|1698|1697.6|1698.2|1697.8|1697.4|1697.2|4798
1625065730000|2021-06-30 15:08:50||1697.8||1697.6||1697.8||1697.6|1235
1625065740000|2021-06-30 15:09:00|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.4|1697|1486
1625065750000|2021-06-30 15:09:10|1697.4|1697.4|1697.4|1697|1697.4|1697.4|1697.4|1696.8|0
1625065760000|2021-06-30 15:09:20|1697.2|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|400
1625065770000|2021-06-30 15:09:30|1697.4|1696.8|1697.2|1696.8|1697.4|1697|1696.8|1696.4|2681
1625065780000|2021-06-30 15:09:40|1697.4|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1696.8|120
1625065790000|2021-06-30 15:09:50|1697.6|1697|1698|1697.6|1698.2|1697.8|1697.4|1697|3435
1625065800000|2021-06-30 15:10:00|1697.8|1697.4|1697|1696.6|1697.8|1697.4|1696.8|1696.4|4394
1625065810000|2021-06-30 15:10:10|1696.8||1697||1697||1696.8||0
1625065820000|2021-06-30 15:10:20|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|739
1625065830000|2021-06-30 15:10:30|1696.6|1696.6|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|3240
1625065840000|2021-06-30 15:10:40|1696.4|1696|1696.4|1696.2|1696.6|1696.2|1696|1695.6|9522
1625065850000|2021-06-30 15:10:50|1696.2|1696|1696|1695.8|1696.4|1696.2|1696|1695.6|7713
1625065860000|2021-06-30 15:11:00|1695.8|1695.6|1696|1695.8|1696|1695.8|1695.8|1695.6|54
1625065870000|2021-06-30 15:11:10|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|400
1625065880000|2021-06-30 15:11:20|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695.2|1342
1625065890000|2021-06-30 15:11:30|1695.4|1695|1696.8|1696.6|1696.8|1696.6|1695.4|1695|6553
1625065900000|2021-06-30 15:11:40|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|1704
1625065910000|2021-06-30 15:11:50|1697|1696.6|1696.6|1696.4|1697|1696.8|1696.6|1696.2|4196
1625065920000|2021-06-30 15:12:00|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1695.8|2967
1625065930000|2021-06-30 15:12:10|1696.4|1696.2|1695.8|1695.4|1696.4|1696.2|1695.6|1695.2|6132
1625065940000|2021-06-30 15:12:20|1695.6|1695.6|1695.8|1695.4|1696|1695.6|1695.4|1695.2|1362
1625065950000|2021-06-30 15:12:30|1696|1695.6|1695.6|1695.2|1696.4|1696|1695.6|1695.2|1202
1625065960000|2021-06-30 15:12:40|1695.8|1695.4|1696|1695.6|1696|1695.8|1695.8|1695.4|3686
1625065970000|2021-06-30 15:12:50|1695.8|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.4|2029
1625065980000|2021-06-30 15:13:00|1695.8|1695.4|1696.8|1696.4|1696.8|1696.4|1695.8|1695.4|2293
1625065990000|2021-06-30 15:13:10|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|4545
1625066000000|2021-06-30 15:13:20|1696.6|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|0
1625066010000|2021-06-30 15:13:30|1696.2|1696|1696.4|1696|1696.6|1696.2|1696|1695.8|2918
1625066020000|2021-06-30 15:13:40|1696.6|1696.2|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|1989
1625066030000|2021-06-30 15:13:50|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|7320
1625066040000|2021-06-30 15:14:00|1696.6|1696.2|1696.6|1696.4|1696.8|1696.4|1696.6|1696.2|0
1625066050000|2021-06-30 15:14:10|1696.8|1696.2|1697|1696.6|1697.2|1696.8|1696.6|1696.2|3751
1625066060000|2021-06-30 15:14:20||1696.8||1696.6||1696.8||1696.6|0
1625066070000|2021-06-30 15:14:30|1697.2|1696.8|1696.6|1696.4|1697.2|1696.8|1696.6|1696.4|6860
1625066080000|2021-06-30 15:14:40|1696.8||1696.6||1696.8||1696.6||0
1625066090000|2021-06-30 15:14:50|1696.4|1696.2|1696.8|1696.4|1696.8|1696.6|1696.4|1696|4244
1625066100000|2021-06-30 15:15:00|1697|1696.6|1696.4|1695.8|1697|1696.6|1696.4|1695.8|537
1625066110000|2021-06-30 15:15:10|1696.8|1696|1696.6|1696|1696.8|1696.2|1696.6|1696|1454
1625066120000|2021-06-30 15:15:20|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|306
1625066130000|2021-06-30 15:15:30|1697|1696.2|1696.6|1696|1697|1696.2|1696.4|1695.8|677
1625066140000|2021-06-30 15:15:40|1696.4||1696.4||1696.6||1696.4||0
1625066150000|2021-06-30 15:15:50|1696.6|1695.8|1696.2|1695.8|1696.6|1696|1696.2|1695.8|299
1625066160000|2021-06-30 15:16:00|1696|1695.6|1696|1695.6|1696|1695.6|1696|1695.6|190
1625066170000|2021-06-30 15:16:10|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1696|936
1625066180000|2021-06-30 15:16:20|1696.4|1696|1696.6|1695.8|1696.6|1696|1696.2|1695.6|1804
1625066190000|2021-06-30 15:16:30|1696.4|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1695.8|2322
1625066200000|2021-06-30 15:16:40|1696.6||1696.4||1696.6||1696.4||0
1625066210000|2021-06-30 15:16:50||1695.8||1696||1696||1695.8|14
1625066220000|2021-06-30 15:17:00|1696.8|1696.2|1696.8|1696.2|1696.8|1696.2|1696.6|1696.2|581
1625066230000|2021-06-30 15:17:10|1696.4|1696|1696.4|1695.8|1696.4|1696|1696.4|1695.8|673
1625066240000|2021-06-30 15:17:20|1696.2|1695.6|1695.8|1695.2|1696.2|1695.6|1695.8|1695.2|0
1625066250000|2021-06-30 15:17:30|1695.6|1695|1695.6|1695|1695.6|1695.2|1695.6|1695|71
1625066260000|2021-06-30 15:17:40|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695|1694.6|120
1625066270000|2021-06-30 15:17:50|1695.4|1695|1695.4|1694.8|1695.4|1695|1695.2|1694.8|1358
1625066280000|2021-06-30 15:18:00|1695.2|1694.6|1695|1694.6|1695.4|1694.6|1695|1694.6|702
1625066290000|2021-06-30 15:18:10|1694.8|1694.2|1694.8|1694.4|1694.8|1694.4|1694.8|1694.2|60
1625066300000|2021-06-30 15:18:20||1694.2||1694.2||1694.2||1694.2|0
1625066310000|2021-06-30 15:18:30|1694.6|1694|1694.6|1694.2|1694.6|1694.2|1694.6|1694|0
1625066320000|2021-06-30 15:18:40|1695.2|1694.6|1695.2|1694.8|1695.4|1695|1695.2|1694.6|225
1625066330000|2021-06-30 15:18:50|1695.4|1694.6|1695.4|1695|1695.4|1695|1695.4|1694.6|212
1625066340000|2021-06-30 15:19:00|1695.8|1694.8|1695.8|1695.4|1695.8|1695.4|1695.8|1694.8|364
1625066350000|2021-06-30 15:19:10||1695.2||1695.4||1695.4||1695.2|3
1625066360000|2021-06-30 15:19:20|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.6|29
1625066370000|2021-06-30 15:19:30|1696.4|1696.2|1696.6|1696.2|1696.8|1696.2|1696.4|1696.2|98
1625066380000|2021-06-30 15:19:40|1696.2|1695.8|1696.4|1695.8|1696.4|1695.8|1696|1695.4|335
1625066390000|2021-06-30 15:19:50|1696.2|1695.6|1696.2|1695.6|1696.2|1696|1696|1695.6|183
1625066400000|2021-06-30 15:20:00|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.8|252
1625066410000|2021-06-30 15:20:10|1696.4|1695.4|1696|1695.4|1696.4|1695.4|1696|1695.4|91
1625066420000|2021-06-30 15:20:20|1695.6|1695|1695|1694.6|1695.6|1695|1695|1694.6|1179
1625066430000|2021-06-30 15:20:30|1695.2|1694.4|1695|1694.4|1695.2|1694.4|1695|1694.4|0
1625066440000|2021-06-30 15:20:40|1694.8|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694|737
1625066450000|2021-06-30 15:20:50|1695|1694.2|1695|1694.6|1695.2|1694.8|1695|1694.2|152
1625066460000|2021-06-30 15:21:00|1694.8|1694.4|1695.2|1694.6|1695.2|1694.6|1694.8|1694.2|2279
1625066470000|2021-06-30 15:21:10|1695.6|1694.8|1696.2|1695.8|1696.4|1696|1695.6|1694.8|1117
1625066480000|2021-06-30 15:21:20|1696|1695.6|1696|1695.4|1696|1695.6|1695.8|1695.2|1148
1625066490000|2021-06-30 15:21:30|1696.2|1695.8|1696.8|1696.2|1696.8|1696.2|1696.2|1695.8|1318
1625066510000|2021-06-30 15:21:50|1696.4|1696|1696.4|1696|1696.4|1696|1696.4|1696|543
1625066520000|2021-06-30 15:22:00|1696.8|1696.2|1696.8|1696.4|1696.8|1696.4|1696.8|1696.2|248
1625066530000|2021-06-30 15:22:10|1697|1696.6|1697.4|1696.8|1697.4|1696.8|1697|1696.6|1520
1625066540000|2021-06-30 15:22:20|1697.6|1697.2|1697.4|1696.8|1697.6|1697.2|1697.2|1696.6|708
1625066550000|2021-06-30 15:22:30|1697.6|1697|1697.4|1696.8|1697.6|1697|1697.4|1696.8|535
1625066560000|2021-06-30 15:22:40|1698|1697|1697.8|1697.4|1698|1697.4|1697.8|1697|1272
1625066570000|2021-06-30 15:22:50|1698|1697.2|1697.6|1697|1698|1697.6|1697.6|1697|262
1625066580000|2021-06-30 15:23:00|1697.8|1697.4|1697.4|1696.8|1697.8|1697.4|1697.4|1696.8|653
1625066590000|2021-06-30 15:23:10|1698|1697|1698|1697.6|1698|1697.6|1698|1696.8|82
1625066600000|2021-06-30 15:23:20|1698.2|1697.4|1699|1698.4|1699|1698.4|1698|1697.4|498
1625066610000|2021-06-30 15:23:30|1698.8|1698.2|1699.2|1698.8|1699.2|1698.8|1698.6|1698.2|462
1625066620000|2021-06-30 15:23:40|1699.6|1699|1700.2|1699.6|1700.2|1699.6|1699.6|1699|448
1625066630000|2021-06-30 15:23:50|1700|1699.4|1700|1699.4|1700|1699.4|1700|1699.4|206
1625066640000|2021-06-30 15:24:00|1699.8|1699.6|1700.4|1699.8|1700.4|1699.8|1699.8|1699.6|565
1625066650000|2021-06-30 15:24:10|1700.2|1699.6|1700|1699.4|1700.2|1699.8|1700|1699.4|36
1625066660000|2021-06-30 15:24:20|1699.8|1699.2|1700|1699.6|1700|1699.6|1699.8|1699.2|389
1625066670000|2021-06-30 15:24:30|1700.2|1699.4|1700.2|1699.8|1700.2|1699.8|1700.2|1699.4|1621
1625066680000|2021-06-30 15:24:40|1700|1699.4|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|2821
1625066690000|2021-06-30 15:24:50|1699.6|1699.2|1700|1699.6|1700|1699.6|1699.6|1699.2|1329
1625066700000|2021-06-30 15:25:00|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1699.8|1699.4|1803
1625066710000|2021-06-30 15:25:10|1700.6||1700.6||1700.6||1700.6||0
1625066720000|2021-06-30 15:25:20|1700.4||1700.4||1700.4||1700.4||0
1625066730000|2021-06-30 15:25:30|||||||||123
1625066740000|2021-06-30 15:25:40|1700|1700|1699.8|1699.4|1700|1700|1699.8|1699.4|164
1625066750000|2021-06-30 15:25:50|1700.2|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.8|1020
1625066760000|2021-06-30 15:26:00|1700.2|1699.8|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|831
1625066770000|2021-06-30 15:26:10|1700.8|1700|1700.6|1700|1700.8|1700.4|1700.6|1700|301
1625066780000|2021-06-30 15:26:20|1700|1699.4|1699.6|1699.2|1700.2|1699.6|1699.6|1699.2|704
1625066790000|2021-06-30 15:26:30|1699.8|1699|1699.8|1699.2|1699.8|1699.4|1699.8|1699|777
1625066800000|2021-06-30 15:26:40|1699.4|1698.8|1699.6|1699|1699.6|1699|1699.4|1698.8|658
1625066810000|2021-06-30 15:26:50|1699.4|1698.8|1699.2|1698.8|1699.4|1699|1699.2|1698.6|946
1625066820000|2021-06-30 15:27:00||1698.6||1698.8||1698.8||1698.6|906
1625066830000|2021-06-30 15:27:10|1699.4|1699.2|1699.6|1699|1699.8|1699.2|1699.4|1699|1211
1625066840000|2021-06-30 15:27:20|1699.8|1699.2|1699.8|1699.2|1699.8|1699.2|1699.6|1699.2|0
1625066850000|2021-06-30 15:27:30|1700|1699.6|1699.6|1699.2|1700.2|1699.6|1699.6|1699.2|783
1625066860000|2021-06-30 15:27:40|1699.4|1699|1699.4|1698.8|1699.4|1699|1699.4|1698.8|520
1625066870000|2021-06-30 15:27:50|1699.2|1698.6|1699.2|1698.8|1699.2|1698.8|1699|1698.4|222
1625066880000|2021-06-30 15:28:00|1699|1698.4|1698.8|1698.4|1699|1698.6|1698.4|1698|1334
1625066890000|2021-06-30 15:28:10|1699|1698.6|1699|1698.6|1699|1698.6|1699|1698.4|263
1625066900000|2021-06-30 15:28:20|1698.6|1698.4|1699|1698.6|1699.2|1698.6|1698.6|1698|1900
1625066910000|2021-06-30 15:28:30|1699.2|1698.8|1699.4|1698.8|1700|1699.4|1699.2|1698.6|1587
1625066920000|2021-06-30 15:28:40|1699.2|1699.2|1699.8|1699.2|1699.8|1699.4|1699.2|1699|1568
1625066930000|2021-06-30 15:28:50|1699.6|1699|1699.4|1698.8|1699.6|1699|1699.4|1698.8|225
1625066940000|2021-06-30 15:29:00|1699.2|1698.6|1700.4|1699.8|1700.4|1699.8|1699.2|1698.6|339
1625066950000|2021-06-30 15:29:10|1700.6|1700|1701.4|1700.8|1701.4|1700.8|1700.6|1700|1092
1625066960000|2021-06-30 15:29:20|1701.6|1701|1701.2|1700.4|1701.6|1701|1701.2|1700.4|899
1625066970000|2021-06-30 15:29:30|1700.8|1700.2|1701.2|1700.4|1701.2|1700.6|1700.4|1699.8|1506
1625066980000|2021-06-30 15:29:40|1701.4|1700.8|1702|1701.2|1702|1701.2|1701.4|1700.8|1488
1625066990000|2021-06-30 15:29:50|1701.6|1700.8|1701.8|1701.2|1702.2|1701.4|1701.6|1700.8|1160
1625122800000|2021-07-01 07:00:00|1710|1705|1708|1706.2|1710|1707|1707.8|1705|67713
1625122810000|2021-07-01 07:00:10|1708.2|1706.8|1707.4|1706|1708.6|1706.8|1707.2|1705.4|2560
1625122820000|2021-07-01 07:00:20|1707.8|1706.2|1709|1707.2|1709.4|1707.4|1707.8|1706|4400
1625122830000|2021-07-01 07:00:30|1709.2|1707.4|1709.4|1708.2|1709.8|1709.4|1709|1707.2|3448
1625122850000|2021-07-01 07:00:50|1709.8|1708.4|1709.8|1708|1711.6|1710.4|1709|1707.8|46826
1625122860000|2021-07-01 07:01:00|1709.6|1708.4|1708.8|1708|1710.8|1709.8|1708.8|1708|9240
1625122870000|2021-07-01 07:01:10|1709|1708.2|1706.6|1705.8|1709.4|1708.6|1706.4|1705.4|6461
1625122880000|2021-07-01 07:01:20|1706.4|1705.6|1706|1705.2|1708.2|1707.4|1705.8|1705.2|12523
1625122890000|2021-07-01 07:01:30|1706.2|1705.4|1706.4|1705.2|1706.6|1705.4|1705.8|1705|567
1625122900000|2021-07-01 07:01:40|1706.6|1705.4|1706.4|1705.6|1707|1706.4|1706.4|1705.4|1140
1625122910000|2021-07-01 07:01:50|1706.6|1705.8|1706.4|1705.6|1706.6|1705.8|1706.4|1705.6|545
1625122920000|2021-07-01 07:02:00|1706.6|1705.8|1706|1704.8|1707|1706.6|1705|1704|7605
1625122930000|2021-07-01 07:02:10|1705.8|1704.6|1705.8|1705.2|1705.8|1705.2|1705.8|1704.6|0
1625122940000|2021-07-01 07:02:20|1705.6|1705|1705|1704.4|1705.8|1705.2|1704.8|1704|8584
1625122950000|2021-07-01 07:02:30|1704.8|1704.6|1705|1704.2|1705.4|1704.6|1704.8|1704.2|1710
1625122960000|2021-07-01 07:02:40|1705.4|1704.4|1707|1706|1707|1706|1705|1704.2|3891
1625122970000|2021-07-01 07:02:50|1707.2|1706.2|1707.6|1707|1707.6|1707|1707.2|1706.2|4297
1625122980000|2021-07-01 07:03:00|1707.4|1706.8|1707.6|1706.6|1707.6|1706.8|1706|1705.2|6452
1625122990000|2021-07-01 07:03:10|1707.8|1706.8|1708.2|1707.2|1708.4|1707.6|1707.4|1706.4|1735
1625123000000|2021-07-01 07:03:20|1708|1707.4|1707.8|1707|1708.2|1707.4|1707.4|1706.8|1435
1625123010000|2021-07-01 07:03:30|1708|1707.2|1707|1706|1708|1707.2|1706.8|1706|3167
1625123020000|2021-07-01 07:03:40|1707.2|1706.2|1707.4|1706.6|1708.2|1707.4|1707|1706.2|5388
1625123030000|2021-07-01 07:03:50|1707.6|1706.8|1707.8|1707|1707.8|1707.6|1707.6|1706.8|827
1625123040000|2021-07-01 07:04:00|1708|1707.2|1708.6|1707.6|1708.6|1707.8|1708|1707.2|2859
1625123050000|2021-07-01 07:04:10||1707.8||1707.8||1707.8||1707.8|0
1625123060000|2021-07-01 07:04:20|1708.8|1708|1709.6|1708.6|1709.6|1708.6|1708.8|1708|6011
1625123070000|2021-07-01 07:04:30|1709.4|1708.8|1709.4|1709|1709.4|1709|1708.8|1708.6|3328
1625123080000|2021-07-01 07:04:40|1709.6|1709.4|1709.6|1709|1709.6|1709.4|1709.4|1709|964
1625123090000|2021-07-01 07:04:50|1709.4|1708.6|1709|1708.2|1709.6|1709|1709|1708|1301
1625123100000|2021-07-01 07:05:00|1709.2|1708.8|1711|1709.8|1711.2|1710.6|1709.2|1708.8|5831
1625123110000|2021-07-01 07:05:10||1710||1710.2||1710.2||1710|0
1625123120000|2021-07-01 07:05:20|1711.4|1710.4|1711.2|1710.8|1711.4|1710.8|1711.2|1710.4|2505
1625123130000|2021-07-01 07:05:30|1711.4|1710.6|1711|1710.6|1711.4|1710.8|1710.8|1710|716
1625123140000|2021-07-01 07:05:40|1710.8|1710.4|1709.8|1709|1710.8|1710.4|1709.8|1709|929
1625123150000|2021-07-01 07:05:50|1709.6|1708.8|1709.8|1708.8|1709.8|1708.8|1709|1708.2|1616
1625123160000|2021-07-01 07:06:00|1710.2|1709|1710.8|1710.2|1710.8|1710.2|1709.8|1709|1209
1625123170000|2021-07-01 07:06:10|1711|1710.4|1711|1710.4|1711|1710.4|1711|1710.4|0
1625123180000|2021-07-01 07:06:20|1710.8|1710.6|1710.6|1710.2|1711|1710.6|1710.6|1710.2|1925
1625123190000|2021-07-01 07:06:30|1710.8|1710.4|1710.8|1710.4|1711|1710.4|1710.8|1710.2|394
1625123200000|2021-07-01 07:06:40|1711|1710.6|1711.8|1711.2|1711.8|1711.4|1711|1710.6|11828
1625123210000|2021-07-01 07:06:50||1711.4||1711.4||1711.4||1711.4|0
1625123220000|2021-07-01 07:07:00|1711.6|1711.2|1711.6|1711.2|1712|1711.8|1711.4|1711.2|3635
1625123230000|2021-07-01 07:07:10|1711.4|1711.4|1712|1711.4|1712|1711.4|1711.4|1711.2|1039
1625123240000|2021-07-01 07:07:20|1713|1711.6|1713.2|1712.8|1713.8|1713.2|1712.2|1711.6|23678
1625123250000|2021-07-01 07:07:30|1713|1712.6|1712.4|1711.8|1713|1712.6|1712.4|1711.8|1169
1625123260000|2021-07-01 07:07:40||1712||1712||1712||1712|0
1625123270000|2021-07-01 07:07:50|1712.2|1711.8|1712|1711.2|1712.4|1712|1711.6|1711.2|13193
1625123280000|2021-07-01 07:08:00|1711.8|1711|1711.6|1711.2|1711.8|1711.2|1711.6|1711|100
1625123290000|2021-07-01 07:08:10|1711.4|1711|1711.2|1710.8|1711.6|1711|1710.6|1710.2|3093
1625123300000|2021-07-01 07:08:20|1711|1710.6|1710.2|1709.8|1711.2|1710.8|1710|1709.2|25071
1625123310000|2021-07-01 07:08:30|1710.4|1710|1710.6|1710.2|1710.8|1710.4|1710.4|1710|1163
1625123320000|2021-07-01 07:08:40|1710.8|1710.4|1711.4|1711|1712.4|1711.4|1710.8|1710.4|5766
1625123330000|2021-07-01 07:08:50|1711.6|1710.8|1711.6|1711|1711.6|1711.4|1711.4|1710.6|799
1625123340000|2021-07-01 07:09:00|1711.4|1711.2|1712.2|1711.6|1712.6|1712.2|1711.4|1711.2|3993
1625123350000|2021-07-01 07:09:10|1712|1711.4|1711.8|1711|1712|1711.4|1711.8|1710.8|0
1625123360000|2021-07-01 07:09:20|1711.6|1710.8|1711.8|1711.2|1711.8|1711.4|1710.6|1710.4|1293
1625123370000|2021-07-01 07:09:30|1711.6|1711|1713.8|1713.4|1714|1713.4|1711.6|1711|5782
1625123380000|2021-07-01 07:09:40|1713.6|1713|1713.8|1713.2|1713.8|1713.2|1713.6|1712.8|323
1625123390000|2021-07-01 07:09:50|1713.6|1713|1713.8|1713.2|1713.8|1713.4|1713.4|1713|2036
1625123400000|2021-07-01 07:10:00|1713.6|1713.4|1714.2|1713.4|1714.4|1713.8|1713.6|1713.4|7244
1625123410000|2021-07-01 07:10:10|1713.8|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.4|10250
1625123420000|2021-07-01 07:10:20|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|812
1625123430000|2021-07-01 07:10:30|1714.2|1713.6|1712|1711.4|1714.2|1713.6|1712|1711.4|3515
1625123440000|2021-07-01 07:10:40|1712.2|1711.6|1713.4|1712.6|1713.6|1713|1712.2|1711.6|2855
1625123450000|2021-07-01 07:10:50||1712.8||1713||1713||1712.8|0
1625123460000|2021-07-01 07:11:00|1713.8|1713.2|1714.8|1714.4|1714.8|1714.4|1713.8|1713.2|7779
1625123470000|2021-07-01 07:11:10|1714.6|1714|1714.8|1714.4|1714.8|1714.4|1714.2|1713.4|1704
1625123480000|2021-07-01 07:11:20|1715|1714.6|1715.6|1715.2|1715.6|1715.2|1715|1714.6|13842
1625123490000|2021-07-01 07:11:30|1715.4|1714.8|1715.6|1714.8|1715.6|1715.4|1715.4|1714.8|3488
1625123500000|2021-07-01 07:11:40|1715.8|1715|1716|1715.2|1716|1715.6|1715.8|1715|1691
1625123510000|2021-07-01 07:11:50|1715.8|1715.8|1716.6|1716.4|1716.8|1716.6|1715.8|1715.8|2133
1625123520000|2021-07-01 07:12:00|1716.4|1716|1716.2|1716|1716.8|1716.4|1716.2|1716|3053
1625123530000|2021-07-01 07:12:10|1716|1715.6|1715.6|1715.2|1716|1715.6|1714.4|1714.2|6946
1625123540000|2021-07-01 07:12:20|1715.8|1715.4|1716.8|1716.4|1716.8|1716.4|1715.8|1715.4|3223
1625123550000|2021-07-01 07:12:30|1716.4|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1715.8|2100
1625123560000|2021-07-01 07:12:40|1716.2|1715.8|1715|1714.4|1716.2|1715.8|1715|1714.4|5444
1625123570000|2021-07-01 07:12:50|1714.8|1714.2|1715|1714.4|1715|1714.4|1714.6|1714.2|2508
1625123580000|2021-07-01 07:13:00|1715.4|1714.6|1715.8|1715.2|1715.8|1715.2|1715.2|1714.6|536
1625123590000|2021-07-01 07:13:10|1715.6|1715|1714.6|1714.2|1715.6|1715.2|1714.6|1714.2|0
1625123600000|2021-07-01 07:13:20|1714.4|1713.8|1715|1714.2|1715|1714.2|1714|1713.4|207
1625123610000|2021-07-01 07:13:30|1715.2|1714.4|1714.6|1713.8|1715.2|1714.6|1714.6|1713.8|800
1625123620000|2021-07-01 07:13:40|1714.4|1714|1714.8|1714.2|1715|1714.4|1714.4|1714|252
1625123630000|2021-07-01 07:13:50|1715|1714.4|1715.8|1715.4|1716.6|1716.2|1715|1714.2|8337
1625123640000|2021-07-01 07:14:00|1716|1715.6|1716.2|1716|1716.6|1716.2|1716|1715.6|793
1625123650000|2021-07-01 07:14:10|1716.4|1716.2|1716.2|1715.4|1716.4|1716.2|1716|1715.2|3123
1625123660000|2021-07-01 07:14:20|1716.4|1715.6|1716.6|1716.4|1716.6|1716.4|1715.6|1715.2|1538
1625123670000|2021-07-01 07:14:30|1716.4|1716.2|1716.8|1716.2|1716.8|1716.4|1716.4|1715.8|8220
1625123680000|2021-07-01 07:14:40|1717|1716.4|1717|1716.6|1717.4|1717|1716.8|1716.2|24273
1625123690000|2021-07-01 07:14:50|1717.2|1716.8|1716.8|1716|1717.2|1717|1716.6|1715.8|4541
1625123700000|2021-07-01 07:15:00|1717|1716.2|1717.4|1717|1717.8|1717.4|1717|1716|2409
1625123710000|2021-07-01 07:15:10|1717.6|1717.2|1718.4|1718|1718.6|1718|1717.6|1717.2|15854
1625123720000|2021-07-01 07:15:20|1718.6|1718.2|1718.8|1718.4|1719.4|1719|1718.2|1717.6|20195
1625123730000|2021-07-01 07:15:30|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|1096
1625123740000|2021-07-01 07:15:40|1718.8|1718.4|1719.4|1718.8|1719.8|1719.4|1718.6|1718.4|4486
1625123750000|2021-07-01 07:15:50|1719.2|1719|1719|1718.4|1719.2|1719|1719|1718.4|1566
1625123760000|2021-07-01 07:16:00|1719.2|1718.6|1719.6|1719.2|1719.8|1719.6|1719.2|1718.6|2785
1625123770000|2021-07-01 07:16:10||1719||1718.8||1719.2||1718.4|0
1625123780000|2021-07-01 07:16:20|1719.4|1718.6|1719.4|1719|1719.4|1719|1718.8|1718.4|664
1625123790000|2021-07-01 07:16:30|1719.2|1718.8|1719.2|1718.6|1719.2|1718.8|1719.2|1718.6|0
1625123800000|2021-07-01 07:16:40|1719|1718.4|1718.4|1718|1719|1718.4|1718.2|1717.8|3529
1625123810000|2021-07-01 07:16:50|1718.2|1717.6|1718.4|1717.8|1718.4|1718|1718|1717.4|339
1625123820000|2021-07-01 07:17:00|1718.2|1717.6|1717.6|1717|1718.2|1717.6|1717.6|1716.8|1981
1625123830000|2021-07-01 07:17:10|1717.2|1716.8|1717.2|1716.6|1717.4|1717|1717|1716.2|1303
1625123840000|2021-07-01 07:17:20|1717|1716.4|1716.8|1716.2|1717|1716.4|1716.8|1716|0
1625123850000|2021-07-01 07:17:30|1716.6|1715.8|1716.6|1716|1716.6|1716|1716.6|1715.8|460
1625123860000|2021-07-01 07:17:40|1716.4|1715.8|1716.6|1715.8|1716.8|1716.4|1716|1715.6|6831
1625123870000|2021-07-01 07:17:50|1716.4|1715.6|1716.4|1715.8|1716.4|1715.8|1716.2|1715.6|0
1625123880000|2021-07-01 07:18:00|1716.2|1716|1716.2|1715.8|1716.2|1716|1715.8|1715.4|2757
1625123890000|2021-07-01 07:18:10|1716.4|1716|1717|1716.4|1717|1716.4|1716.4|1716|124
1625123900000|2021-07-01 07:18:20|1716.8|1716.6|1717.4|1717|1717.6|1717|1716.8|1716.6|1192
1625123910000|2021-07-01 07:18:30|1717.6|1717.2|1718|1717.2|1718|1717.8|1717.4|1716.8|4418
1625123920000|2021-07-01 07:18:40|1717.8|1717|1717.2|1716.6|1717.8|1717|1717.2|1716.4|169
1625123930000|2021-07-01 07:18:50||1716.8||1716.6||1716.8||1716.4|0
1625123940000|2021-07-01 07:19:00|1717.4|1716.8|1717.8|1717.2|1718|1717.6|1717.4|1716.8|1278
1625123950000|2021-07-01 07:19:10|1718|1717.4|1717.4|1717|1718|1717.6|1717.4|1716.8|5581
1625123960000|2021-07-01 07:19:20|1717.6|1717.2|1717.4|1717|1717.8|1717.4|1717.4|1716.8|1419
1625123970000|2021-07-01 07:19:30|1717.2|1716.8|1717.2|1716.8|1717.2|1717|1716.6|1716|1031
1625123980000|2021-07-01 07:19:40|1717|1716.6|1716.8|1716|1717|1716.8|1716.4|1716|1042
1625123990000|2021-07-01 07:19:50|1716.6|1715.8|1716.8|1716|1716.8|1716|1716.4|1715.8|0
1625124000000|2021-07-01 07:20:00|1717|1716.2|1717.4|1716.8|1717.4|1716.8|1716.8|1716.2|1250
1625124010000|2021-07-01 07:20:10|1717.2||1717.4||1717.4||1717.2||0
1625124020000|2021-07-01 07:20:20|1717.2|1716.6|1717.4|1717.2|1717.4|1717.2|1717.2|1716.4|0
1625124030000|2021-07-01 07:20:30|1717.2|1717|1717.8|1717.6|1718|1717.6|1717.2|1716.4|1416
1625124040000|2021-07-01 07:20:40|1718|1717.8|1717.8|1717.2|1718.4|1718|1717.8|1717.2|1939
1625124050000|2021-07-01 07:20:50||1717||1717.2||1717.2||1717|0
1625124060000|2021-07-01 07:21:00|1718|1717|1718|1717.6|1718.2|1717.6|1717.8|1716.8|1290
1625124070000|2021-07-01 07:21:10||1717.4||1717.2||1717.4||1717|623
1625124080000|2021-07-01 07:21:20|1717.4|1717|1718.8|1718.2|1718.8|1718.2|1717.2|1716.8|10977
1625124090000|2021-07-01 07:21:30|1719|1718.4|1718.8|1718.2|1719|1718.6|1718.8|1718.2|1462
1625124100000|2021-07-01 07:21:40|1718.4|1718|1718.8|1718.2|1718.8|1718.2|1718.4|1718|10000
1625124110000|2021-07-01 07:21:50|1718.6|1718.4|1719.4|1719|1719.6|1719|1718.6|1718.2|4586
1625124120000|2021-07-01 07:22:00|1719.6|1719.2|1720.4|1719.8|1721|1720.2|1719.6|1719.2|35707
1625124130000|2021-07-01 07:22:10|1719.8|1719.4|1720.4|1720|1720.4|1720|1719.4|1719.2|2103
1625124140000|2021-07-01 07:22:20|1720.2||1720.4||1720.4||1720.2||2501
1625124150000|2021-07-01 07:22:30|1720.2|1719.6|1720|1719.4|1720.2|1719.6|1720|1719.2|398
1625124160000|2021-07-01 07:22:40|1719.8|1719.2|1720|1719.4|1720.2|1719.8|1719.6|1719.2|3229
1625124170000|2021-07-01 07:22:50|1719.8|1719.6|1720.8|1720.4|1720.8|1720.4|1719.8|1719.6|2600
1625124180000|2021-07-01 07:23:00|1721|1720.2|1720.8|1720.4|1721.6|1721|1720.8|1719.8|33075
1625124190000|2021-07-01 07:23:10|1720.6|1720.2|1720.4|1719.8|1720.6|1720.2|1720.4|1719.8|0
1625124200000|2021-07-01 07:23:20||1719.4||1719.8||1719.8||1719.4|250
1625124220000|2021-07-01 07:23:40|1720.2|1719.6|1719.8|1719.4|1720.2|1719.8|1719.4|1719.2|959
1625124230000|2021-07-01 07:23:50|1719.4|1719.2|1719|1718.6|1719.4|1719.2|1718.8|1718|6618
1625124240000|2021-07-01 07:24:00|1719.2|1718.8|1720|1719.4|1720|1719.4|1719.2|1718.8|5287
1625124250000|2021-07-01 07:24:10|1720.2|1719.6|1720|1719.4|1720.4|1719.8|1720|1719|1317
1625124260000|2021-07-01 07:24:20|1719.8|1719.2|1720.4|1719.8|1720.4|1719.8|1719.6|1719.2|4743
1625124270000|2021-07-01 07:24:30|1720.2||1720.4||1720.4||1720.2||0
1625124280000|2021-07-01 07:24:40|1720.2|1719.6|1720.2|1719.4|1720.4|1719.8|1719.8|1719.4|600
1625124290000|2021-07-01 07:24:50|1720|1719.2|1719.8|1719|1720|1719.2|1719.8|1719|0
1625124300000|2021-07-01 07:25:00|1720.2|1719.2|1719.6|1719|1720.2|1719.6|1719.4|1718.8|4494
1625124310000|2021-07-01 07:25:10|1719.4|1718.6|1719.4|1718.6|1719.6|1718.6|1719.4|1718.6|750
1625124320000|2021-07-01 07:25:20|1719.6|1718.8|1719|1718.6|1719.6|1719|1719|1718.6|0
1625124330000|2021-07-01 07:25:30|1718.8|1718.4|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|5456
1625124340000|2021-07-01 07:25:40|1718.6|1718.6|1719|1718.6|1719|1718.6|1718.6|1718.4|331
1625124350000|2021-07-01 07:25:50|1718.8|1718.4|1718.4|1717.8|1719|1718.4|1718.2|1717.6|4155
1625124360000|2021-07-01 07:26:00|1718.6|1718|1719.4|1719|1719.4|1719|1718.4|1718|10760
1625124370000|2021-07-01 07:26:10|1719.2|1718.8|1718.2|1717.4|1719.4|1719|1718.2|1717.4|3961
1625124380000|2021-07-01 07:26:20|1718.4|1717.6|1718.2|1717.6|1718.6|1718|1718.2|1717.6|500
1625124390000|2021-07-01 07:26:30|1718|1717.4|1718.2|1717.4|1718.8|1718.2|1717.8|1717.2|3512
1625124410000|2021-07-01 07:26:50|1718.4|1717.6|1718.6|1718.2|1719|1718.6|1718.4|1717.6|5112
1625124420000|2021-07-01 07:27:00|1718.2|1718|1718.8|1718.4|1718.8|1718.6|1718.2|1718|2332
1625124430000|2021-07-01 07:27:10|1719|1718.6|1718.4|1717.8|1719.4|1719|1718.2|1717.8|7534
1625124440000|2021-07-01 07:27:20|1718.6|1718|1718.4|1717.8|1718.6|1718.4|1718.2|1717.8|3066
1625124450000|2021-07-01 07:27:30|1718.6|1718|1718.8|1718.2|1718.8|1718.4|1718.4|1717.8|10800
1625124460000|2021-07-01 07:27:40|1719|1718.4|1718.8|1718.2|1719.4|1718.8|1718.2|1717.6|3895
1625124470000|2021-07-01 07:27:50|1718.4|1718.4|1720|1719.4|1720|1719.6|1718.4|1718.4|2022
1625124480000|2021-07-01 07:28:00|1719.8|1719.6|1719.8|1719.4|1719.8|1719.8|1719.8|1719.4|2592
1625124490000|2021-07-01 07:28:10|1720|1719.6|1720.6|1720.2|1720.6|1720.2|1720|1719.6|4012
1625124500000|2021-07-01 07:28:20|1720.4|1719.8|1720|1719.6|1720.4|1719.8|1720|1719.4|290
1625124510000|2021-07-01 07:28:30|1720.2|1719.4|1720.6|1720.2|1720.6|1720.2|1720.2|1719.4|0
1625124520000|2021-07-01 07:28:40|1720.8|1719.8|1720.2|1719.4|1720.8|1719.8|1720.2|1719.4|354
1625124530000|2021-07-01 07:28:50|1720||1720||1720||1720||0
1625124540000|2021-07-01 07:29:00|1720.2|1719.6|1721.4|1721|1721.6|1721|1720.2|1719.6|11152
1625124550000|2021-07-01 07:29:10|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.4|9
1625124560000|2021-07-01 07:29:20|1721.6|1721.2|1721.8|1721.2|1722|1721.6|1721.6|1721|5537
1625124570000|2021-07-01 07:29:30|1722|1721.4|1722.2|1721.4|1723|1722.4|1722|1721.4|6258
1625124580000|2021-07-01 07:29:40||1721.6||1721.8||1721.8||1721.6|0
1625124590000|2021-07-01 07:29:50|1721.8|1721.4|1721.6|1721|1721.8|1721.4|1721.6|1721|2346
1625124600000|2021-07-01 07:30:00|1721.8|1721.2|1721.8|1721.4|1722.4|1721.8|1721.8|1721.2|436
1625124610000|2021-07-01 07:30:10|1722|1721|1721.6|1721.2|1722.2|1721.4|1721.6|1721|2000
1625124620000|2021-07-01 07:30:20|1721.8|1721.4|1722.6|1722.2|1722.6|1722.2|1721.8|1721.4|332
1625124630000|2021-07-01 07:30:30|1722.8|1722.4|1723|1722.6|1723.6|1723|1722.8|1722.4|860
1625124640000|2021-07-01 07:30:40|1723.2|1722.8|1724|1723.4|1724|1723.6|1723.2|1722.8|3280
1625124650000|2021-07-01 07:30:50|1724.4|1723.6|1725.8|1725.2|1725.8|1725.2|1724.2|1723.6|88355
1625124660000|2021-07-01 07:31:00|1726|1725.4|1726.2|1725.8|1726.4|1726|1726|1725.4|3006
1625124670000|2021-07-01 07:31:10|1726|1726|1725.4|1725.2|1726|1726|1725.2|1725|3957
1625124680000|2021-07-01 07:31:20|1725.2|1725|1725|1724.4|1725.2|1725|1725|1724|1711
1625124690000|2021-07-01 07:31:30|1725.2|1724.6|1725.6|1725|1725.6|1725|1725.2|1724.6|2131
1625124700000|2021-07-01 07:31:40|1726|1725.2|1726.8|1726|1726.8|1726.6|1725.8|1725.2|1443
1625124710000|2021-07-01 07:31:50|1726.6|1726.2|1727.4|1727.2|1727.8|1727.2|1726.6|1726.2|2319
1625124720000|2021-07-01 07:32:00|1727.6|1727.4|1728|1727.6|1728|1727.8|1727.6|1727.4|16639
1625124730000|2021-07-01 07:32:10|1727.8|1727.8|1728.4|1728|1728.4|1728|1727.8|1727.6|6647
1625124740000|2021-07-01 07:32:20|1728.2|1727.8|1728.8|1728|1729|1728.2|1728.2|1727.4|4231
1625124750000|2021-07-01 07:32:30|1728.6|1728.2|1728|1727|1728.6|1728.2|1728|1727|5394
1625124760000|2021-07-01 07:32:40|1727.8|1726.8|1726.8|1726.4|1727.8|1727.2|1726.8|1726.4|686
1625124770000|2021-07-01 07:32:50|1727|1726.6|1726|1725.6|1727|1726.6|1726|1725.6|0
1625124780000|2021-07-01 07:33:00|1726.2|1725.8|1726.6|1726|1726.8|1726.4|1726.2|1725.6|2060
1625124790000|2021-07-01 07:33:10|1726.8|1726.2|1726.2|1725.6|1726.8|1726.4|1726.2|1725.4|1919
1625124800000|2021-07-01 07:33:20|1726|1725.8|1725.8|1725.2|1726.6|1726.2|1725.8|1725.2|5916
1625124810000|2021-07-01 07:33:30|1725.6|1725.4|1725.4|1724.8|1725.6|1725.4|1725.4|1724.8|1000
1625124820000|2021-07-01 07:33:40|1725.6|1725|1726.4|1726|1726.6|1726.4|1725.4|1725|8434
1625124830000|2021-07-01 07:33:50|1726.6|1726.2|1727.6|1727|1727.6|1727|1726.6|1726.2|1192
1625124840000|2021-07-01 07:34:00|1728|1727.2|1727.8|1727.4|1728|1727.6|1727.8|1727.2|6329
1625124850000|2021-07-01 07:34:10|1728|1727.2|1727.8|1727.2|1728|1727.8|1727.6|1727.2|2832
1625124860000|2021-07-01 07:34:20|1727.6|1727.4|1727.6|1727|1727.6|1727.4|1727.6|1727|1026
1625124870000|2021-07-01 07:34:30||1727.2||1727||1727.2||1727|443
1625124880000|2021-07-01 07:34:40|1727.8|1727.2|1727.8|1727.2|1728|1727.6|1727.8|1727|12650
1625124890000|2021-07-01 07:34:50|1728|1727.4|1727.8|1727.2|1728|1727.6|1727.8|1727.2|1912
1625124900000|2021-07-01 07:35:00|1728|1727.4|1727.4|1726.8|1728.2|1727.8|1727.4|1726.8|5159
1625124910000|2021-07-01 07:35:10|1727.8|1727|1727.8|1727.2|1728.2|1727.6|1727.4|1727|2556
1625124920000|2021-07-01 07:35:20||1727.4||1727.2||1727.4||1727.2|0
1625124940000|2021-07-01 07:35:40|1728|1727.4|1727.8|1727.4|1728.2|1727.6|1727.8|1727.2|3854
1625124950000|2021-07-01 07:35:50|1728|1727.8|1728.4|1728.2|1728.6|1728.2|1728|1727.8|3550
1625124960000|2021-07-01 07:36:00|1728.6|1728|1728.4|1728|1728.8|1728.4|1728.4|1727.8|4441
1625124970000|2021-07-01 07:36:10|1728.2|1727.8|1729.4|1729|1729.6|1729|1728|1727.8|5019
1625124980000|2021-07-01 07:36:20||1728.8||1728.8||1729||1728.6|276
1625124990000|2021-07-01 07:36:30|1729.2|1729|1728.6|1728|1729.2|1729|1728.6|1728|1432
1625125000000|2021-07-01 07:36:40|1728|1727.8|1727.8|1727.4|1728|1727.8|1727.8|1727.4|630
1625125010000|2021-07-01 07:36:50|1727.6|1727.2|1727.4|1726.6|1727.6|1727.2|1727.4|1726.4|1425
1625125020000|2021-07-01 07:37:00|1727.2|1726.8|1727|1726.4|1727.2|1726.8|1727|1726.2|323
1625125030000|2021-07-01 07:37:10|1726.8|1726.2|1726.8|1726.4|1726.8|1726.4|1726|1725.4|3919
1625125040000|2021-07-01 07:37:20|1727||1727||1727.4||1727||206
1625125050000|2021-07-01 07:37:30|1727.2|1726.6|1727|1726.4|1727.2|1726.6|1727|1726.4|1040
1625125060000|2021-07-01 07:37:40|1727.2|1726.6|1727|1726.6|1727.2|1726.6|1727|1726.6|1
1625125080000|2021-07-01 07:38:00|1726.8|1726.2|1727|1726.6|1727|1726.6|1726.6|1725.8|603
1625125090000|2021-07-01 07:38:10|1726.8|1726.4|1727|1726.2|1727.2|1726.6|1726.8|1726.2|1610
1625125100000|2021-07-01 07:38:20|1726.8|1726|1727|1726.2|1727|1726.4|1726.6|1726|0
1625125110000|2021-07-01 07:38:30|1727.2|1726.4|1727.8|1727|1727.8|1727.4|1727.2|1726.4|600
1625125120000|2021-07-01 07:38:40||1727.2||1727.2||1727.2||1727.2|0
1625125130000|2021-07-01 07:38:50|1727.6|1727|1728|1727.8|1728.2|1727.8|1727.4|1726.6|10549
1625125140000|2021-07-01 07:39:00|1728.2|1727.6|1728.8|1728.4|1728.8|1728.4|1727.8|1727.4|11728
1625125150000|2021-07-01 07:39:10|1728.6|1728.6|1729|1728.6|1729.2|1728.8|1728.6|1728.6|2223
1625125160000|2021-07-01 07:39:20|1728.8|1728.2|1728.6|1728|1728.8|1728.6|1728.2|1727.8|2145
1625125170000|2021-07-01 07:39:30|1729|1728.2|1728.6|1728.2|1729|1728.4|1728.6|1728|1727
1625125180000|2021-07-01 07:39:40|1728.8|1728.4|1728.4|1728.2|1728.8|1728.6|1728.4|1728.2|1668
1625125190000|2021-07-01 07:39:50|1728.6|1728.4|1729|1728.4|1729|1728.4|1728.6|1728.4|1272
1625125200000|2021-07-01 07:40:00|1729.2|1728.6|1729|1728.8|1729.4|1728.8|1728.8|1728.6|9646
1625125210000|2021-07-01 07:40:10|1729.2||1729||1729.2||1729||9094
1625125220000|2021-07-01 07:40:20|1729.2|1728.6|1728.8|1728.2|1729.2|1728.6|1728.8|1728.2|2764
1625125230000|2021-07-01 07:40:30|1728.6|1728|1728.4|1727.8|1728.6|1728|1728.4|1727.6|0
1625125240000|2021-07-01 07:40:40|1728.2|1727.6|1727.6|1727|1728.2|1727.6|1727.2|1726.6|0
1625125250000|2021-07-01 07:40:50|1727.8|1727.2|1728|1727.4|1728|1727.4|1727.8|1727.2|3812
1625125260000|2021-07-01 07:41:00||1727.6||1727.6||1727.6||1727.4|1517
1625125270000|2021-07-01 07:41:10|1727.8|1727.8|1728|1727.8|1728|1727.8|1727.8|1727.6|983
1625125280000|2021-07-01 07:41:20|1727.8|1727.6|1727.8|1727.4|1727.8|1727.6|1727.8|1727.4|459
1625125290000|2021-07-01 07:41:30|1727.6|1727.6|1727.6|1727.4|1727.6|1727.6|1727.6|1727.4|0
1625125300000|2021-07-01 07:41:40|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.2|1727|2024
1625125310000|2021-07-01 07:41:50|1727.8|1727.2|1727.8|1727.6|1727.8|1727.6|1727.8|1727.2|2643
1625125320000|2021-07-01 07:42:00|1728|1727.8|1727.8|1727.4|1728|1727.8|1727.6|1727.2|1199
1625125330000|2021-07-01 07:42:10|1727.6|1727.2|1727.6|1727.4|1727.8|1727.4|1727.6|1727|6839
1625125340000|2021-07-01 07:42:20|1727.8|1727.6|1728|1727.8|1728.6|1728|1727.8|1727.6|5158
1625125350000|2021-07-01 07:42:30|1728.2|1728|1729.4|1729.2|1729.8|1729.6|1728|1728|39557
1625125360000|2021-07-01 07:42:40|1729.2|1729|1729|1728.4|1729.2|1729|1729|1728.4|403
1625125370000|2021-07-01 07:42:50|1728.8|1728.2|1728.2|1727.6|1728.8|1728.2|1728.2|1727.6|807
1625125380000|2021-07-01 07:43:00|1728.6|1727.8|1728.6|1728|1728.6|1728|1728.6|1727.8|206
1625125390000|2021-07-01 07:43:10|1728.8|1728.2|1729.4|1729|1729.4|1729.2|1728.8|1728.2|2039
1625125400000|2021-07-01 07:43:20|1729.6|1729.2|1729.8|1729.4|1730|1729.4|1729.4|1729.2|1068
1625125410000|2021-07-01 07:43:30|1729.6|1729.2|1729|1728.6|1729.6|1729.4|1729|1728.4|1979
1625125420000|2021-07-01 07:43:40|1729.2|1728.8|1729|1728.8|1729.4|1728.8|1729|1728.6|10222
1625125430000|2021-07-01 07:43:50|1728.8|1728.6|1728.8|1728.6|1729|1728.6|1728.8|1728.4|4574
1625125440000|2021-07-01 07:44:00|1729|1728.8|1729.6|1729.4|1730|1729.4|1729|1728.8|2372
1625125450000|2021-07-01 07:44:10|1729.4|1729.2|1729.2|1728.6|1729.4|1729.2|1729.2|1728.4|1489
1625125460000|2021-07-01 07:44:20|1729|1728.8|1728.4|1728|1729|1728.8|1728.4|1727.8|325
1625125470000|2021-07-01 07:44:30|1728.2|1727.8|1728.4|1727.6|1728.4|1728|1728|1727.6|291
1625125480000|2021-07-01 07:44:40|1728.8|1727.8|1729.2|1728.4|1729.2|1728.4|1728.8|1727.8|1972
1625125490000|2021-07-01 07:44:50|1729|1728.2|1728.4|1727.6|1729|1728.4|1728|1727.6|4050
1625125500000|2021-07-01 07:45:00|1728.6|1727.8|1728.8|1728.4|1728.8|1728.4|1728.6|1727.8|0
1625125510000|2021-07-01 07:45:10|1728.6|1728.2|1727.8|1727.4|1728.6|1728.4|1727.8|1727.2|1350
1625125520000|2021-07-01 07:45:20|1728||1728||1728||1728||0
1625125530000|2021-07-01 07:45:30|1727.8|1727.2|1727.6|1727.4|1727.8|1727.6|1727.6|1727.2|0
1625125540000|2021-07-01 07:45:40|1727.4|1727.2|1727.6|1726.8|1727.6|1727.2|1727|1726.8|1746
1625125550000|2021-07-01 07:45:50||1727||1727.2||1727.2||1727|0
1625125560000|2021-07-01 07:46:00|1727.8|1727.4|1727.8|1727.4|1728.2|1727.8|1727.4|1727.2|901
1625125570000|2021-07-01 07:46:10|1727.6|1727.2|1727.4|1727.2|1727.6|1727.4|1727.4|1727|593
1625125580000|2021-07-01 07:46:20||1727||1727||1727||1727|0
1625125590000|2021-07-01 07:46:30|1727.6|1727.2|1728.6|1728.4|1728.8|1728.4|1727.6|1727.2|11003
1625125600000|2021-07-01 07:46:40|1728.8|1728.6|1729.2|1729|1729.4|1729|1728.8|1728.6|2267
1625125610000|2021-07-01 07:46:50|1729|1728.8|1729.4|1729|1729.4|1729|1729|1728.6|570
1625125620000|2021-07-01 07:47:00|1729.6|1729.2|1729.8|1729.4|1730|1729.6|1729.6|1729.2|367
1625125630000|2021-07-01 07:47:10|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|462
1625125640000|2021-07-01 07:47:20|1730|1729.6|1730.8|1730.4|1730.8|1730.4|1730|1729.6|20051
1625125650000|2021-07-01 07:47:30|1731|1730.6|1731|1730.8|1731|1730.8|1730.6|1730.2|8157
1625125660000|2021-07-01 07:47:40|1730.8|1730.6|1730.2|1730|1731|1730.8|1730.2|1729.8|5322
1625125670000|2021-07-01 07:47:50|1730.4|1730.2|1729.8|1729.4|1730.4|1730.2|1729.8|1729.4|4905
1625125680000|2021-07-01 07:48:00|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.6|1729.4|506
1625125690000|2021-07-01 07:48:10|1730|1729.6|1730.6|1730|1730.6|1730|1730|1729.6|560
1625125700000|2021-07-01 07:48:20|1730|1729.8|1730.4|1730.2|1730.6|1730.4|1730|1729.8|22835
1625125710000|2021-07-01 07:48:30|1730.2|1729.8|1730.2|1730|1730.8|1730.4|1730|1729.8|6447
1625125720000|2021-07-01 07:48:40|1730|1729.8|1730.4|1730|1730.4|1730|1730|1729.8|2668
1625125730000|2021-07-01 07:48:50|1730.6|1730.2|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|856
1625125740000|2021-07-01 07:49:00|1730.6|1730.2|1730.6|1730.4|1730.8|1730.4|1730.4|1730.2|3030
1625125750000|2021-07-01 07:49:10|1730.8|1730.6|1731.4|1731.2|1731.6|1731.2|1730.8|1730.4|20424
1625125760000|2021-07-01 07:49:20|1731.2|1731|1732.4|1732|1732.6|1732.2|1731.2|1731|21444
1625125770000|2021-07-01 07:49:30|1732.2|1731.8|1732.8|1732.4|1733|1732.4|1732|1731.6|4263
1625125780000|2021-07-01 07:49:40|1732.6|1732.2|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|369
1625125790000|2021-07-01 07:49:50|1733|1732.6|1732|1731.8|1733|1732.6|1732|1731.6|987
1625125800000|2021-07-01 07:50:00|1732.2|1732|1732.4|1732|1732.4|1732|1732.2|1732|1904
1625125810000|2021-07-01 07:50:10|1732.6|1732.2|1732.8|1732.4|1733|1732.4|1732.6|1732.2|226
1625125820000|2021-07-01 07:50:20|1733|1732.6|1733|1732.6|1733|1732.6|1732.8|1732.6|954
1625125830000|2021-07-01 07:50:30|1732.8|1732.4|1732.6|1732|1732.8|1732.4|1732.4|1732|1016
1625125840000|2021-07-01 07:50:40|1732.8||1732.8||1732.8||1732.8||0
1625125850000|2021-07-01 07:50:50|1732.6|1732.2|1732.2|1731.4|1732.6|1732.4|1732.2|1731.4|1706
1625125860000|2021-07-01 07:51:00|1732|1731.2|1731.8|1731.2|1732|1731.2|1731.8|1731|0
1625125870000|2021-07-01 07:51:10|1731.6|1731.4|1731.8|1731.6|1731.8|1731.6|1731.4|1731.4|2962
1625125880000|2021-07-01 07:51:20|1732|1731.8|1731.4|1731.2|1732.6|1731.8|1731.4|1731|5264
1625125890000|2021-07-01 07:51:30|1731.8|1731.4|1731.8|1731.2|1731.8|1731.4|1731.6|1731.2|935
1625125900000|2021-07-01 07:51:40|1731.6|1731.4|1732.8|1732.4|1732.8|1732.4|1731.4|1731.2|4875
1625125910000|2021-07-01 07:51:50|1733|1732.6|1732.8|1732.4|1733.4|1732.8|1732|1731.8|10659
1625125920000|2021-07-01 07:52:00|1732.6|1732.2|1731.8|1731.4|1732.6|1732.4|1731.6|1731.2|7049
1625125930000|2021-07-01 07:52:10|1732|1731.6|1731.6|1731.2|1732.4|1731.8|1731.6|1731|7201
1625125940000|2021-07-01 07:52:20|1731.4|1731|1731.4|1731.2|1731.4|1731.2|1731.2|1731|795
1625125950000|2021-07-01 07:52:30|1731.8|1731|1731|1730.6|1731.8|1731.4|1730.8|1730.4|2986
1625125960000|2021-07-01 07:52:40|1731.2|1730.8|1731.4|1731|1731.8|1731|1731.2|1730.8|203
1625125970000|2021-07-01 07:52:50||1731.2||1731.2||1731.2||1731.2|0
1625125980000|2021-07-01 07:53:00|1731.8|1731|1731.8|1731.4|1731.8|1731.4|1731.2|1731|1046
1625125990000|2021-07-01 07:53:10|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|524
1625126000000|2021-07-01 07:53:20|1731.8|1731.4|1731.6|1731.4|1731.8|1731.4|1731.6|1731.4|211
1625126010000|2021-07-01 07:53:30|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731.4|1731|2462
1625126020000|2021-07-01 07:53:40|1731.6|1731.2|1731|1730.4|1731.6|1731.2|1730.8|1730.4|2938
1625126030000|2021-07-01 07:53:50||1730.6||1730.6||1730.6||1730.6|0
1625126040000|2021-07-01 07:54:00||1730.4||1730.6||1730.6||1730.4|0
1625126050000|2021-07-01 07:54:10||1730.4||1730.4||1730.6||1730.4|401
1625126060000|2021-07-01 07:54:20|1730.8|1730.2|1730.4|1730|1730.8|1730.2|1730.4|1730|2168
1625126070000|2021-07-01 07:54:30|1730.2|1729.8|1730|1729.6|1730.2|1729.8|1730|1729.4|4312
1625126080000|2021-07-01 07:54:40|1729.8|1729.4|1729.8|1729.4|1729.8|1729.6|1729.8|1729|2163
1625126090000|2021-07-01 07:54:50|1730|1729.6|1729.6|1729|1730|1729.6|1729.6|1729|2886
1625126100000|2021-07-01 07:55:00|1729.4|1729.2|1729.4|1729|1729.4|1729.2|1729.4|1729|1170
1625126110000|2021-07-01 07:55:10|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729|2235
1625126120000|2021-07-01 07:55:20|1729.8|1729.4|1730.2|1730|1730.6|1730|1729.8|1729.4|4803
1625126130000|2021-07-01 07:55:30|1730|1729.8|1729.2|1728.6|1730|1729.8|1729.2|1728.4|7333
1625126140000|2021-07-01 07:55:40|1729.4|1728.8|1729.2|1728.6|1729.6|1729|1729.2|1728.4|414
1625126160000|2021-07-01 07:56:00|1728.6|1728.4|1728.4|1728|1728.6|1728.4|1728.4|1727.8|1619
1625126170000|2021-07-01 07:56:10|1728.2|1727.8|1728.6|1728.2|1728.8|1728.2|1728|1727.4|438
1625126180000|2021-07-01 07:56:20|1728.4|1727.8|1727.6|1727.2|1728.4|1727.8|1727.2|1726.8|1695
1625126190000|2021-07-01 07:56:30|1727.8|1727.4|1727.2|1726.8|1728|1727.4|1727.2|1726.8|319
1625126200000|2021-07-01 07:56:40|1727.6|1727|1728|1727.2|1728|1727.2|1727.4|1727|538
1625126210000|2021-07-01 07:56:50|1727.8|1726.8|1727.6|1727|1727.8|1727|1727.2|1726.8|216
1625126220000|2021-07-01 07:57:00|1727.4|1726.8|1726.4|1725.8|1727.4|1726.8|1726.4|1725.6|1686
1625126230000|2021-07-01 07:57:10|1726.2|1726|1726.2|1725.8|1726.2|1726.2|1726.2|1725.8|0
1625126240000|2021-07-01 07:57:20|1726.4|1726|1725.6|1725.4|1726.6|1726.2|1725.6|1725.4|1050
1625126250000|2021-07-01 07:57:30|1725.4|1725.2|1725.8|1725.6|1725.8|1725.6|1725.4|1725|690
1625126260000|2021-07-01 07:57:40|1726|1725.8|1725.6|1725.2|1726.2|1725.8|1725.6|1725|3405
1625126270000|2021-07-01 07:57:50|1725.8|1725.4|1726.4|1726|1726.4|1726|1725.8|1725.2|1589
1625126280000|2021-07-01 07:58:00|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.8|1725.2|338
1625126290000|2021-07-01 07:58:10|1726|1725.6|1726.4|1726.2|1726.4|1726.2|1726|1725.6|4047
1625126300000|2021-07-01 07:58:20|1726.8|1726.4|1726.8|1726.4|1727|1726.4|1726.8|1726.4|203
1625126310000|2021-07-01 07:58:30|1726.6|1726.2|1726.4|1725.8|1726.6|1726.2|1726.4|1725.8|712
1625126320000|2021-07-01 07:58:40||1726||1726||1726||1726|0
1625126330000|2021-07-01 07:58:50|1726.2|1725.8|1725.6|1725.2|1726.2|1725.8|1725.6|1725.2|2049
1625126340000|2021-07-01 07:59:00|1725.4|1725|1725.8|1725.4|1725.8|1725.6|1725.2|1725|1502
1625126350000|2021-07-01 07:59:10|||||||||200
1625126360000|2021-07-01 07:59:20||1725||1725||1725||1725|0
1625126370000|2021-07-01 07:59:30||1725.2||1725||1725.2||1725|0
1625126380000|2021-07-01 07:59:40|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|0
1625126390000|2021-07-01 07:59:50|1725.2|1725|1726.6|1725.8|1726.8|1725.8|1725.2|1725|2220
1625126400000|2021-07-01 08:00:00|1726.8|1726|1729|1728.6|1729|1728.8|1726.8|1726|24070
1625126410000|2021-07-01 08:00:10|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|3439
1625126420000|2021-07-01 08:00:20|1728.6||1728.6||1728.6||1728.6||34
1625126430000|2021-07-01 08:00:30|1728.4|1728.2|1728.2|1727.8|1728.4|1728.2|1728.2|1727.4|4590
1625126440000|2021-07-01 08:00:40|1728.4|1728|1728.4|1728.2|1729|1728.6|1728.4|1728|1604
1625126450000|2021-07-01 08:00:50|1728.2|1727.8|1728.4|1727.8|1728.4|1727.8|1728|1727.4|1763
1625126470000|2021-07-01 08:01:10|1728.2||1728.2||1728.2||1728.2||0
1625126480000|2021-07-01 08:01:20|1728.4|1728|1728.8|1728.2|1729|1728.2|1728.4|1728|970
1625126490000|2021-07-01 08:01:30|1728.6|1728.4|1728|1727.8|1728.6|1728.4|1728|1727.8|886
1625126500000|2021-07-01 08:01:40|||||||||4
1625126510000|2021-07-01 08:01:50|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1172
1625126520000|2021-07-01 08:02:00|1727.6|1727.2|1727.8|1727.6|1728|1727.6|1727.6|1727.2|596
1625126530000|2021-07-01 08:02:10|1728|1727.8|1728.8|1728.4|1728.8|1728.4|1728|1727.6|300
1625126540000|2021-07-01 08:02:20|1729|1728.6|1728.2|1727.8|1729|1728.8|1728.2|1727.6|1564
1625126550000|2021-07-01 08:02:30|1728.4|1728|1728.6|1728|1728.6|1728.2|1728.4|1728|0
1625126560000|2021-07-01 08:02:40|1728.4||1728.2||1728.4||1728.2||200
1625126570000|2021-07-01 08:02:50|1728|1727.8|1728.6|1728|1728.6|1728|1728|1727.8|837
1625126580000|2021-07-01 08:03:00|1728.8|1728.2|1728.6|1728.2|1729.2|1729|1728.6|1728.2|3889
1625126590000|2021-07-01 08:03:10|1728.8|1728.4|1729|1728.4|1729.2|1728.6|1728.6|1728.2|13447
1625126600000|2021-07-01 08:03:20|1729.2|1728.6|1729.4|1729|1729.8|1729.4|1729.2|1728.6|5707
1625126610000|2021-07-01 08:03:30|1729.2||1729.2||1729.2||1729.2||0
1625126630000|2021-07-01 08:03:50|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1729|1638
1625126640000|2021-07-01 08:04:00|1729|1728.8|1729|1728.8|1729|1728.8|1729|1728.8|12130
1625126650000|2021-07-01 08:04:10|||||||||27
1625126660000|2021-07-01 08:04:20|1728.8|1728.6|1728.6|1728.2|1728.8|1728.6|1728.6|1728.2|501
1625126670000|2021-07-01 08:04:30|1728.4|1728|1729.4|1729|1729.4|1729|1728.2|1727.6|9793
1625126680000|2021-07-01 08:04:40|1729.6|1729.2|1729.4|1729|1729.8|1729.4|1729.4|1729|2259
1625126690000|2021-07-01 08:04:50|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|1731
1625126700000|2021-07-01 08:05:00|1728.8|1728.4|1730.2|1729.8|1730.2|1729.8|1728.6|1728.2|8629
1625126710000|2021-07-01 08:05:10|1730|1729.6|1730.6|1730.2|1730.6|1730.2|1730|1729.6|6944
1625126720000|2021-07-01 08:05:20|1730.4|1730|1730|1729.6|1730.6|1730.2|1730|1729.4|4969
1625126730000|2021-07-01 08:05:30|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|0
1625126740000|2021-07-01 08:05:40|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729.6|1729|1393
1625126750000|2021-07-01 08:05:50|1729.4|1729|1729|1728.6|1729.4|1729|1729|1728.4|1429
1625126760000|2021-07-01 08:06:00|1728.8|1728.4|1728.6|1728.4|1729|1728.6|1728.4|1728|3023
1625126770000|2021-07-01 08:06:10|||||||||1095
1625126780000|2021-07-01 08:06:20|1728.8||1728.6||1728.8||1728.6||3424
1625126790000|2021-07-01 08:06:30|1728.8|1728.2|1728.2|1728|1728.8|1728.2|1728.2|1728|4318
1625126800000|2021-07-01 08:06:40|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.2|1728|276
1625126810000|2021-07-01 08:06:50|1728.2|1728|1728.2|1727.6|1728.4|1728.2|1728.2|1727.4|1207
1625126820000|2021-07-01 08:07:00|1728|1727.4|1727.8|1727.4|1728|1727.6|1727.8|1727.2|0
1625126830000|2021-07-01 08:07:10||1727.2||1727.4||1727.4||1727.2|0
1625126840000|2021-07-01 08:07:20|1728|1727.6|1728.6|1728.2|1728.6|1728.2|1727.8|1727.6|1798
1625126850000|2021-07-01 08:07:30|1728.4|1728|1728.2|1727.6|1728.4|1728|1728.2|1727.6|623
1625126860000|2021-07-01 08:07:40||1727.4||1727.4||1727.6||1727.4|0
1625126870000|2021-07-01 08:07:50|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.8|1727.4|0
1625126890000|2021-07-01 08:08:10|1728|1727.2|1727.6|1727.2|1728|1727.6|1727.6|1727.2|1185
1625126900000|2021-07-01 08:08:20|1727.4|1727|1728.2|1727.8|1728.2|1727.8|1727.4|1727|632
1625126910000|2021-07-01 08:08:30|1728.4|1728|1728.4|1727.8|1728.4|1728|1728.4|1727.8|0
1625126920000|2021-07-01 08:08:40|1728.2|1728|1728.2|1728|1728.4|1728|1728.2|1728|303
1625126930000|2021-07-01 08:08:50|1728.4|1728.2|1728.2|1728|1728.4|1728.2|1728.2|1728|641
1625126940000|2021-07-01 08:09:00|1728.4||1728.4||1728.4||1728.4||1093
1625126950000|2021-07-01 08:09:10|1728.6|1728.2|1729|1728.6|1729|1728.6|1728.6|1728.2|9677
1625126960000|2021-07-01 08:09:20|1728.8|1728.8|1728.8|1728.4|1728.8|1728.8|1728.8|1728.4|2951
1625126970000|2021-07-01 08:09:30|1728.6|1728.6|1728.4|1728|1728.6|1728.6|1728.4|1728|203
1625126980000|2021-07-01 08:09:40|1728.2|1728.2|1727.8|1727.6|1728.2|1728.2|1727.8|1727.6|1831
1625126990000|2021-07-01 08:09:50|1727.6|1727.4|1727.4|1727|1727.8|1727.4|1727.4|1727|2423
1625127000000|2021-07-01 08:10:00|1727.6|1727.2|1728.6|1728|1728.6|1728.2|1727.6|1727.2|4041
1625127010000|2021-07-01 08:10:10|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|0
1625127020000|2021-07-01 08:10:20|1728.6|1728.4|1728.6|1728.2|1729|1728.6|1728.6|1728.2|2198
1625127030000|2021-07-01 08:10:30|1728.4|1728|1728.2|1728|1728.4|1728|1728.2|1728|458
1625127040000|2021-07-01 08:10:40||1727.8||1728||1728||1727.8|10057
1625127050000|2021-07-01 08:10:50|1728|1727.8|1727.6|1727|1728|1728|1727.6|1727|4635
1625127060000|2021-07-01 08:11:00|1727.8|1727.2|1728|1727.6|1728|1727.6|1727.8|1727.2|1710
1625127070000|2021-07-01 08:11:10|1728.2|1727.8|1727.8|1727.4|1728.2|1728|1727.8|1727.4|400
1625127080000|2021-07-01 08:11:20|1728|1727.6|1728.4|1728|1728.4|1728|1728|1727.4|1193
1625127110000|2021-07-01 08:11:50|1728.2|1727.8|1729|1728.8|1729|1728.8|1728.2|1727.8|1550
1625127120000|2021-07-01 08:12:00|1729.2|1729|1729.6|1729.4|1729.6|1729.4|1729.2|1729|9801
1625127130000|2021-07-01 08:12:10|1729.8|1729.6|1730.4|1730|1730.6|1730.2|1729.8|1729.6|25487
1625127140000|2021-07-01 08:12:20|1730.2|1730.2|1730.2|1730|1730.2|1730.2|1730.2|1730|824
1625127150000|2021-07-01 08:12:30|1730|1729.8|1729.8|1729.2|1730|1729.8|1729.8|1729.2|2557
1625127160000|2021-07-01 08:12:40|1729.6|1729|1729|1728.6|1729.6|1729|1729|1728.6|0
1625127170000|2021-07-01 08:12:50|1728.8|1728.4|1728.6|1728|1728.8|1728.4|1728.6|1728|340
1625127180000|2021-07-01 08:13:00|1728.4|1727.8|1728.2|1727.8|1728.4|1728|1728.2|1727.8|0
1625127200000|2021-07-01 08:13:20|1728.4|1728|1729.4|1729|1729.4|1729|1728.4|1728|1462
1625127210000|2021-07-01 08:13:30|1729.6|1728.8|1729.8|1729.4|1729.8|1729.4|1729.6|1728.8|894
1625127220000|2021-07-01 08:13:40|1730|1729.6|1729.6|1729|1730|1729.6|1729.6|1729|2004
1625127230000|2021-07-01 08:13:50|1729.4|1729.2|1730.4|1730|1730.4|1730|1729.2|1729.2|21446
1625127240000|2021-07-01 08:14:00|1730.2|1729.8|1729|1728.8|1730.2|1730|1728.8|1728.4|59179
1625127250000|2021-07-01 08:14:10|1729.4|1729|1730.4|1730|1730.8|1730.4|1729.4|1729|244175
1625127260000|2021-07-01 08:14:20|1730.2|1729.8|1730.4|1730|1731|1730.6|1730|1729.4|16456
1625127270000|2021-07-01 08:14:30|1730.6|1730.2|1730.4|1729.6|1730.8|1730.4|1730.4|1729.6|2354
1625127280000|2021-07-01 08:14:40|1730.2|1729.4|1730|1729.6|1730.4|1730|1729.8|1729.4|1214
1625127290000|2021-07-01 08:14:50|1729.8|1729.8|1730.2|1729.6|1730.4|1730|1729.6|1729.2|1945
1625127300000|2021-07-01 08:15:00|1730.4|1729.8|1730.2|1729.6|1730.4|1730.2|1730|1729.6|2630
1625127310000|2021-07-01 08:15:10|1730|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.6|185
1625127320000|2021-07-01 08:15:20|1730|1729.8|1730.4|1730|1730.4|1730|1730|1729.8|414
1625127330000|2021-07-01 08:15:30|1730.6|1730.2|1730.8|1730.4|1730.8|1730.4|1730.6|1730.2|1743
1625127340000|2021-07-01 08:15:40|1731|1730.6|1731.2|1731|1731.4|1731|1731|1730.6|2572
1625127350000|2021-07-01 08:15:50|1731|1730.8|1731.2|1730.8|1731.4|1731|1730.8|1730.4|2514
1625127360000|2021-07-01 08:16:00|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|400
1625127370000|2021-07-01 08:16:10|1731.2|1730.8|1731|1730.8|1731.4|1731|1731|1730.8|1961
1625127380000|2021-07-01 08:16:20|1731.2|1731|1731.2|1731|1731.4|1731|1731.2|1730.8|177
1625127390000|2021-07-01 08:16:30|1731|1730.8|1731|1730.6|1731|1730.8|1731|1730.4|2271
1625127400000|2021-07-01 08:16:40|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731.2|1730.8|400
1625127410000|2021-07-01 08:16:50|1731.4|1731|1731.2|1730.8|1731.8|1731.4|1731.2|1730.6|2713
1625127420000|2021-07-01 08:17:00|1731|1730.6|1731.4|1731|1731.4|1731|1731|1730.6|490
1625127430000|2021-07-01 08:17:10|1731.2|1730.8|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|2803
1625127440000|2021-07-01 08:17:20|1732|1731.6|1732.2|1731.8|1732.6|1732.2|1732|1731.4|13494
1625127450000|2021-07-01 08:17:30|1732.4|1732|1732.4|1732|1732.4|1732|1732.2|1732|0
1625127460000|2021-07-01 08:17:40|1732.6|1732.2|1733|1732.6|1733|1732.6|1732.6|1732.2|1187
1625127470000|2021-07-01 08:17:50|1732.8|1732.8|1733|1732.8|1733|1732.8|1732.8|1732.8|207
1625127480000|2021-07-01 08:18:00|1732.8|1732.6|1732.4|1732.2|1733|1732.6|1732.4|1732|3471
1625127490000|2021-07-01 08:18:10|1732.2|1732|1732.2|1731.8|1732.2|1732|1732|1731.6|1680
1625127500000|2021-07-01 08:18:20|1732|1731.6|1731.8|1731.4|1732.2|1731.6|1731.8|1731.4|1450
1625127510000|2021-07-01 08:18:30|1732|1731.6|1731.6|1731|1732|1731.6|1731.6|1731|6651
1625127520000|2021-07-01 08:18:40|1731.8|1731.2|1731.8|1731.2|1732|1731.2|1731.6|1731.2|203
1625127530000|2021-07-01 08:18:50||1731||1731.2||1731.2||1731|0
1625127540000|2021-07-01 08:19:00|1732|1731.4|1733|1732.8|1733|1732.8|1732|1731.4|5438
1625127550000|2021-07-01 08:19:10|1732.8|1732.6|1732.8|1732.6|1733|1732.6|1732.8|1732.4|471
1625127560000|2021-07-01 08:19:20|1732.6|1732.4|1733|1732.2|1733|1732.4|1732.6|1732.2|946
1625127570000|2021-07-01 08:19:30|1732.8|1731.8|1733.6|1733.2|1733.6|1733.2|1732.4|1731.8|12377
1625127580000|2021-07-01 08:19:40|1733.8|1733.4|1735|1734.8|1735|1734.8|1733.8|1733.4|14549
1625127590000|2021-07-01 08:19:50|1734.8|1734.6|1734.4|1734|1734.8|1734.6|1734.4|1734|1064
1625127600000|2021-07-01 08:20:00|1734|1733.8|1734.6|1734.2|1734.6|1734.2|1734|1733.8|2514
1625127610000|2021-07-01 08:20:10|1734.8|1734.4|1735|1734.6|1735.2|1735|1734.8|1734.4|25886
1625127620000|2021-07-01 08:20:20|1734.8|1734.8|1734.2|1734|1735|1734.8|1734.2|1734|954
1625127630000|2021-07-01 08:20:30|1734.4|1733.8|1734|1733.8|1734.4|1733.8|1734|1733.6|0
1625127640000|2021-07-01 08:20:40|1733.8|1733.6|1733|1732.8|1733.8|1733.6|1733|1732.6|6406
1625127650000|2021-07-01 08:20:50|1732.8|1732.6|1733.8|1733.6|1734|1733.6|1732.8|1732.4|4810
1625127660000|2021-07-01 08:21:00|1734|1733.8|1734|1733.8|1734.4|1734.2|1733.8|1733.6|2216
1625127670000|2021-07-01 08:21:10|1734.2|1734|1734.8|1734.2|1734.8|1734.4|1734|1733.8|355
1625127680000|2021-07-01 08:21:20|1734.6|1734|1735|1734.6|1735|1734.6|1734.6|1734|703
1625127690000|2021-07-01 08:21:30|1735.2|1734.8|1735|1734.6|1735.4|1735.2|1735|1734.6|1454
1625127700000|2021-07-01 08:21:40|1734.8|1734.8|1735.6|1735.2|1736|1735.6|1734.8|1734.8|2333
1625127710000|2021-07-01 08:21:50|1735.4|1735|1735.8|1735.4|1735.8|1735.4|1735.2|1735|1540
1625127720000|2021-07-01 08:22:00|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.2|1496
1625127730000|2021-07-01 08:22:10|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|2708
1625127740000|2021-07-01 08:22:20||1735.2||1735.2||1735.2||1735.2|0
1625127760000|2021-07-01 08:22:40|1735|1734.8|1734.8|1734.6|1735|1734.8|1734.8|1734.4|20834
1625127770000|2021-07-01 08:22:50|1735|1734.8|1733.8|1733.6|1735|1734.8|1733.8|1733.4|1606
1625127780000|2021-07-01 08:23:00|1734|1733.4|1734.2|1733.6|1734.2|1733.8|1734|1733.4|440
1625127790000|2021-07-01 08:23:10|1734|1733.4|1733.4|1733|1734|1733.4|1733.2|1733|3142
1625127800000|2021-07-01 08:23:20|1733.6|1733.2|1733.8|1733.2|1733.8|1733.2|1733.4|1733|755
1625127810000|2021-07-01 08:23:30||1733.4||1733.4||1733.4||1733.4|0
1625127820000|2021-07-01 08:23:40|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733.4|1733|0
1625127830000|2021-07-01 08:23:50|1733.2|1732.6|1733.4|1733|1733.4|1733|1733|1732.4|1329
1625127840000|2021-07-01 08:24:00|1733.6|1733.2|1733.8|1733.4|1734|1733.4|1733.4|1733.2|343
1625127850000|2021-07-01 08:24:10|1733.6|1733.2|1733|1732.8|1733.8|1733.4|1733|1732.8|15325
1625127860000|2021-07-01 08:24:20|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|0
1625127870000|2021-07-01 08:24:30|1733|1732.8|1733|1732.8|1733.2|1732.8|1733|1732.8|6841
1625127880000|2021-07-01 08:24:40|1733.2|1733|1733.4|1733|1733.6|1733.2|1733|1733|4078
1625127890000|2021-07-01 08:24:50|1733.6|1733.2|1733.6|1733.4|1733.6|1733.4|1733.6|1733.2|572
1625127900000|2021-07-01 08:25:00|1733.8|1733.6|1734.4|1734|1734.6|1734.2|1733.8|1733.6|736
1625127910000|2021-07-01 08:25:10|1734.6|1733.8|1734.4|1734.2|1734.6|1734.2|1734|1733.8|9394
1625127930000|2021-07-01 08:25:30|1734.2|1734|1733.6|1733.4|1734.4|1734.2|1733.4|1733.2|2965
1625127940000|2021-07-01 08:25:40|1733.8|1733.6|1734.4|1733.8|1734.4|1733.8|1733.8|1733.6|640
1625127950000|2021-07-01 08:25:50|1734.2|1734|1734.6|1734.2|1734.6|1734.2|1734.2|1734|0
1625127960000|2021-07-01 08:26:00|1734.8|1734.4|1734.6|1734.2|1734.8|1734.4|1734.2|1733.8|1258
1625127970000|2021-07-01 08:26:10|1734.8|1734.4|1735|1734.8|1735|1734.8|1734.8|1734.4|5954
1625127980000|2021-07-01 08:26:20|1735.2|1735|1735.4|1735|1735.6|1735|1735.2|1735|2567
1625127990000|2021-07-01 08:26:30|1735.6|1735.2|1735.6|1735.2|1735.8|1735.2|1735.6|1735.2|400
1625128000000|2021-07-01 08:26:40|1736.2|1735.4|1735.8|1735.4|1736.2|1736|1735.8|1735.4|21557
1625128010000|2021-07-01 08:26:50|1735.6|1735.2|1735.6|1735.2|1735.8|1735.4|1735.2|1735|5354
1625128020000|2021-07-01 08:27:00|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1735|454
1625128030000|2021-07-01 08:27:10|1735|1735|1735.4|1735|1735.4|1735|1735|1734.8|6000
1625128040000|2021-07-01 08:27:20|1735.6|1735.2|1735.4|1735.2|1735.6|1735.2|1735.2|1735|182
1625128050000|2021-07-01 08:27:30|1735.6|1735.4|1735.2|1735|1735.6|1735.4|1735.2|1735|607
1625128060000|2021-07-01 08:27:40|1735.4|1735.2|1735.4|1734.8|1735.6|1735.2|1734.8|1734.4|2588
1625128070000|2021-07-01 08:27:50|1735.2|1735|1735.6|1735|1735.6|1735|1735.2|1734.8|1000
1625128080000|2021-07-01 08:28:00|1735.4|1734.8|1735.2|1734.8|1735.4|1734.8|1735.2|1734.8|0
1625128090000|2021-07-01 08:28:10|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.4|2428
1625128100000|2021-07-01 08:28:20|1734.8|1734.6|1734.8|1734.2|1734.8|1734.6|1734.8|1734.2|360
1625128110000|2021-07-01 08:28:30||1734.4||1734.4||1734.4||1734.4|107
1625128120000|2021-07-01 08:28:40|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|490
1625128130000|2021-07-01 08:28:50|1735|1734.6|1736|1735.8|1736|1735.8|1735|1734.6|17084
1625128140000|2021-07-01 08:29:00|1735.8|1735.6|1735.8|1735.4|1735.8|1735.6|1735.4|1735|1818
1625128150000|2021-07-01 08:29:10|1736|1734.8|1735.8|1735.4|1736|1735.4|1735|1734.8|20487
1625128160000|2021-07-01 08:29:20|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.4|1735|0
1625128170000|2021-07-01 08:29:30|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.4|1735|465
1625128180000|2021-07-01 08:29:40|1735.6|1735|1736|1735.6|1736.2|1735.6|1735.6|1735|10514
1625128190000|2021-07-01 08:29:50|1736.2|1735.8|1736|1735.6|1736.2|1735.8|1736|1735.6|6000
1625128200000|2021-07-01 08:30:00|1736.2|1735.8|1736|1735.6|1736.2|1736|1735.6|1735.2|2819
1625128210000|2021-07-01 08:30:10|1736.2|1735.8|1736.4|1736.2|1736.4|1736.2|1736.2|1735.8|4817
1625128220000|2021-07-01 08:30:20|1736.6|1736.4|1737|1736.8|1737|1736.8|1736.6|1736.4|7625
1625128230000|2021-07-01 08:30:30|1737.2|1737|1737.6|1737.4|1737.6|1737.4|1737.2|1737|830
1625128240000|2021-07-01 08:30:40|1737.8|1737.6|1738.2|1737.8|1738.6|1738.4|1737.8|1737.6|15723
1625128250000|2021-07-01 08:30:50|1738|1737.6|1738|1737.6|1738.2|1737.8|1738|1737.6|1400
1625128260000|2021-07-01 08:31:00|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|381
1625128270000|2021-07-01 08:31:10|1738|1737.6|1738.2|1737.8|1738.2|1738|1738|1737.6|1488
1625128280000|2021-07-01 08:31:20||1738||1738||1738||1738|959
1625128290000|2021-07-01 08:31:30|1738|1737.8|1738|1737.4|1738.2|1737.8|1737.8|1737.4|1457
1625128300000|2021-07-01 08:31:40|1738.2|1737.8|1738|1737.8|1738.2|1737.8|1738|1737.8|787
1625128310000|2021-07-01 08:31:50|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.8|1737.4|520
1625128320000|2021-07-01 08:32:00|1738|1737.4|1738|1737.6|1738|1737.8|1737.6|1737.4|2633
1625128330000|2021-07-01 08:32:10|1738.2|1737.8|1738|1737.6|1738.2|1737.8|1738|1737.6|5376
1625128340000|2021-07-01 08:32:20|1737.8|1737.4|1738|1737.8|1738|1737.8|1737.8|1737.4|4287
1625128350000|2021-07-01 08:32:30|1737.8|1737.6|1737.8|1737.4|1737.8|1737.6|1737.8|1737.4|1555
1625128360000|2021-07-01 08:32:40|1738|1737.6|1738|1737.8|1738|1737.8|1738|1737.6|2531
1625128370000|2021-07-01 08:32:50|1737.8|1737.6|1738|1737.8|1738|1737.8|1737.8|1737.6|520
1625128380000|2021-07-01 08:33:00||1737.6||1737.8||1737.8||1737.6|422
1625128390000|2021-07-01 08:33:10|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.8|1737.4|1738
1625128400000|2021-07-01 08:33:20|1737.6|1737.4|1737|1736.8|1737.6|1737.4|1736.4|1736.2|14239
1625128410000|2021-07-01 08:33:30|1736.8|1736.6|1736.2|1735.8|1737|1736.6|1735.8|1735.4|3521
1625128420000|2021-07-01 08:33:40|1736|1736|1735.6|1735.4|1736.2|1736|1735.6|1735.2|200
1625128430000|2021-07-01 08:33:50|1735.8|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|283
1625128440000|2021-07-01 08:34:00|1736|1735.6|1736.2|1736|1736.4|1736|1736|1735.6|1848
1625128450000|2021-07-01 08:34:10|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1735.8|1735.4|772
1625128460000|2021-07-01 08:34:20|1736|1736|1736.4|1736|1736.6|1736|1736|1735.8|535
1625128470000|2021-07-01 08:34:30|1736.2|1735.8|1735.4|1735|1736.2|1735.8|1735.4|1735|1463
1625128480000|2021-07-01 08:34:40|1735.2|1735.2|1735.4|1735|1735.4|1735.2|1735|1734.6|922
1625128490000|2021-07-01 08:34:50|1735.2|1734.8|1735.4|1735|1735.6|1735.2|1735.2|1734.8|722
1625128500000|2021-07-01 08:35:00|1735.6|1735.2|1736.2|1735.8|1736.2|1736|1735.6|1735.2|10479
1625128510000|2021-07-01 08:35:10|1736|1735.6|1735.4|1735|1736|1735.6|1735.4|1735|7712
1625128520000|2021-07-01 08:35:20|1735.2|1734.8|1734.4|1734.2|1735.2|1734.8|1734.4|1734|10465
1625128530000|2021-07-01 08:35:30|1734.2|1734|1734.2|1733.8|1734.4|1734|1734|1733.8|315
1625128540000|2021-07-01 08:35:40|1734|1734|1734|1733.8|1734.4|1734|1734|1733.8|3
1625128550000|2021-07-01 08:35:50|1734.2|1734|1733.8|1733.4|1734.2|1734|1733.6|1733.4|2141
1625128560000|2021-07-01 08:36:00|1734|1733.2|1733|1732.8|1734|1733.2|1732.8|1732.4|4391
1625128570000|2021-07-01 08:36:10|1732.8|1732.6|1733.6|1733.2|1733.6|1733.4|1732.8|1732.4|1620
1625128580000|2021-07-01 08:36:20|1733.4|1733.4|1733.4|1733|1733.4|1733.4|1733.2|1732.6|1130
1625128590000|2021-07-01 08:36:30|1733.6|1733.2|1733.6|1733|1733.8|1733.4|1733.6|1733|484
1625128600000|2021-07-01 08:36:40|1733.4|1732.8|1733.2|1732.8|1733.4|1732.8|1732.4|1731.8|9423
1625128610000|2021-07-01 08:36:50|1733|1732.6|1733|1732.6|1733|1732.8|1732.8|1732.4|1190
1625128620000|2021-07-01 08:37:00|1732.8|1732.4|1732.6|1732.4|1733|1732.6|1732.6|1732.4|956
1625128630000|2021-07-01 08:37:10|1732.8|1732.6|1733|1732.6|1733.2|1733|1732.6|1732.6|955
1625128640000|2021-07-01 08:37:20|1732.8|1732.8|1732.8|1732.6|1732.8|1732.8|1732.8|1732.6|0
1625128650000|2021-07-01 08:37:30|1733|1732.8|1733.6|1733.2|1733.8|1733.2|1733|1732.8|0
1625128660000|2021-07-01 08:37:40||1733||1733.4||1733.4||1733|0
1625128670000|2021-07-01 08:37:50|1733.4|1733.2|1733.4|1733.2|1733.4|1733.2|1733.4|1733.2|0
1625128680000|2021-07-01 08:38:00|1733.6|1733.4|1733.6|1732.8|1733.8|1733.4|1733.2|1732.8|1910
1625128690000|2021-07-01 08:38:10|1733.8|1733|1734|1733.6|1734|1733.6|1733.6|1733|647
1625128700000|2021-07-01 08:38:20|1734.2|1733.8|1734.4|1734|1734.6|1734.2|1734.2|1733.8|3335
1625128710000|2021-07-01 08:38:30|1734.2|1733.6|1734.2|1733.8|1734.4|1734|1734|1733.6|3561
1625128720000|2021-07-01 08:38:40|1734|1733.6|1733.4|1733|1734|1733.6|1733.4|1733|168
1625128730000|2021-07-01 08:38:50|1733.2|1732.8|1733.2|1732.6|1733.2|1732.8|1733|1732.6|1000
1625128740000|2021-07-01 08:39:00|1733|1732.8|1733|1732.8|1733|1732.8|1733|1732.6|0
1625128750000|2021-07-01 08:39:10|1733.2|1733|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|962
1625128760000|2021-07-01 08:39:20||1733||1732.8||1733||1732.8|1138
1625128770000|2021-07-01 08:39:30||1733||1732.8||1733||1732.8|0
1625128780000|2021-07-01 08:39:40|1733|1732.6|1732.8|1732.6|1733|1732.6|1732.8|1732.4|1247
1625128790000|2021-07-01 08:39:50|1732.6|1732.4|1732.4|1732|1732.6|1732.4|1732.4|1732|535
1625128810000|2021-07-01 08:40:10|1732.2|1731.8|1732.2|1732|1732.4|1732|1731.8|1731.4|887
1625128820000|2021-07-01 08:40:20|1732.4|1731.8|1733.2|1732.6|1733.2|1732.8|1732.4|1731.8|1381
1625128830000|2021-07-01 08:40:30|1733|1732.4|1732.6|1732.2|1733|1732.4|1732.6|1732.2|0
1625128840000|2021-07-01 08:40:40|1732.4||1732.6||1732.6||1732.4||322
1625128850000|2021-07-01 08:40:50||1732.4||1732.4||1732.4||1732.2|86
1625128860000|2021-07-01 08:41:00|1732.8|1732.2|1732.8|1732.4|1732.8|1732.6|1732.8|1732.2|2782
1625128870000|2021-07-01 08:41:10|1732.6|1732.2|1732.6|1732.4|1732.8|1732.4|1732.4|1732.2|1721
1625128880000|2021-07-01 08:41:20|1732.8|1732.6|1733.8|1733.4|1733.8|1733.4|1732.8|1732.6|880
1625128890000|2021-07-01 08:41:30|1734|1733.6|1733.4|1733|1734.4|1734|1733.4|1733|1715
1625128900000|2021-07-01 08:41:40|1733.2|1732.8|1732.8|1732.4|1733.2|1732.8|1732.6|1732.4|999
1625128910000|2021-07-01 08:41:50|1732.6|1732.2|1732.4|1732|1733|1732.6|1731.8|1731.6|6029
1625128920000|2021-07-01 08:42:00|1732.6|1731.8|1732|1731.6|1732.6|1731.8|1732|1731.6|636
1625128930000|2021-07-01 08:42:10|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|0
1625128940000|2021-07-01 08:42:20|1731.4||1731.4||1731.4||1731.4||1
1625128950000|2021-07-01 08:42:30|1731.6|1731|1731.2|1730.8|1731.6|1731|1731.2|1730.8|1772
1625128960000|2021-07-01 08:42:40|1731|1730.6|1730.6|1730.4|1731|1730.6|1730.6|1730.4|464
1625128970000|2021-07-01 08:42:50|1730.4|1730.2|1729.8|1729.6|1730.4|1730.2|1729.8|1729.6|2801
1625128980000|2021-07-01 08:43:00|1729.6|1729.4|1729.4|1729|1729.6|1729.4|1729.4|1728.8|1440
1625128990000|2021-07-01 08:43:10|1729.2|1728.8|1729.2|1728.8|1729.2|1729|1729|1728.8|2192
1625129000000|2021-07-01 08:43:20|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|1716
1625129010000|2021-07-01 08:43:30|1729|1728.6|1729.2|1728.8|1729.8|1729.2|1729|1728.6|2068
1625129020000|2021-07-01 08:43:40|1729.4|1729|1729.6|1729|1729.6|1729.2|1729.2|1729|637
1625129030000|2021-07-01 08:43:50|1729.8|1729.2|1730|1729.8|1730|1729.8|1729.6|1729.2|310
1625129040000|2021-07-01 08:44:00|1730.2|1730|1730.4|1730|1730.4|1730.2|1730|1729.8|3827
1625129050000|2021-07-01 08:44:10|1730.6|1730.2|1731.4|1731|1731.6|1731|1730.6|1730.2|1882
1625129060000|2021-07-01 08:44:20|1731.6|1731.2|1732|1731.6|1732.2|1731.6|1731.6|1731.2|1096
1625129070000|2021-07-01 08:44:30|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|777
1625129080000|2021-07-01 08:44:40|1731.6||1731.6||1731.8||1731.6||4697
1625129090000|2021-07-01 08:44:50|1731.8|1731.2|1732.2|1731.8|1732.2|1731.8|1731.8|1731.2|648
1625129100000|2021-07-01 08:45:00|1732.4|1732|1731.4|1731|1732.6|1732.2|1731.4|1731|2241
1625129110000|2021-07-01 08:45:10||1731.2||1731||1731.2||1731|193
1625129120000|2021-07-01 08:45:20|1731.6|1731.2|1731.8|1731.4|1732|1731.4|1731.6|1731.2|575
1625129130000|2021-07-01 08:45:30|1731.6||1731.8||1731.8||1731.6||0
1625129140000|2021-07-01 08:45:40|1732|1731.6|1731.8|1731.4|1732.4|1731.8|1731.8|1731.4|776
1625129150000|2021-07-01 08:45:50|1731.6|1731.6|1731.4|1731|1731.6|1731.6|1731.4|1731|1496
1625129170000|2021-07-01 08:46:10|1731.2|1730.8|1730.2|1729.8|1731.2|1730.8|1730.2|1729.8|6014
1625129180000|2021-07-01 08:46:20|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|346
1625129190000|2021-07-01 08:46:30|1730.2||1730.2||1730.2||1730.2||0
1625129200000|2021-07-01 08:46:40|1730.4|1730.2|1730.4|1730.2|1730.6|1730.2|1730.4|1730.2|1093
1625129210000|2021-07-01 08:46:50|1730.6|1730.4|1731|1730.4|1731|1730.4|1730.6|1730.4|203
1625129220000|2021-07-01 08:47:00|1730.8||1730.8||1730.8||1730.8||112
1625129230000|2021-07-01 08:47:10|1731|1730.6|1730.8|1730.4|1731.2|1730.8|1730.6|1730.4|2060
1625129240000|2021-07-01 08:47:20|1730.6|1730.2|1730.4|1730|1730.6|1730.4|1730.2|1730|1667
1625129250000|2021-07-01 08:47:30|1730.6|1730.2|1730.6|1730.2|1730.8|1730.4|1730.6|1730.2|832
1625129260000|2021-07-01 08:47:40|1730.4|1730.4|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|383
1625129270000|2021-07-01 08:47:50|1730.4||1730.4||1730.4||1730.4||0
1625129280000|2021-07-01 08:48:00|1730.6|1730|1730.4|1730.2|1730.6|1730.2|1730.2|1730|6457
1625129290000|2021-07-01 08:48:10|1730.2|1729.8|1730.2|1729.8|1730.2|1729.8|1730|1729.6|9593
1625129300000|2021-07-01 08:48:20|1730|1729.6|1730|1729.6|1730|1729.6|1730|1729.6|1200
1625129310000|2021-07-01 08:48:30|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|0
1625129330000|2021-07-01 08:48:50|1729.6|1729.6|1730|1729.6|1730|1729.6|1729.6|1729.6|1149
1625129340000|2021-07-01 08:49:00|1729.8|1729.8|1730|1729.8|1730|1729.8|1729.8|1729.8|687
1625129350000|2021-07-01 08:49:10|1729.8|1729.6|1730|1729.8|1730|1729.8|1729.8|1729.6|539
1625129370000|2021-07-01 08:49:30|1729.8|1729.6|1729|1728.8|1729.8|1729.6|1729|1728.6|2026
1625129380000|2021-07-01 08:49:40|1729.2|1729|1729.4|1729|1729.4|1729|1729.2|1728.8|885
1625129390000|2021-07-01 08:49:50|1729.2|1728.8|1729.2|1729|1729.4|1729|1728.8|1728.6|2635
1625129400000|2021-07-01 08:50:00|1729.4|1729.2|1729.8|1729.4|1730|1729.6|1729.4|1729.2|786
1625129410000|2021-07-01 08:50:10|1730|1729.6|1730|1729.8|1730|1729.8|1730|1729.6|535
1625129430000|2021-07-01 08:50:30|||||||||330
1625129440000|2021-07-01 08:50:40|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1730|167
1625129450000|2021-07-01 08:50:50|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1741
1625129460000|2021-07-01 08:51:00|1730.2|1730|1730.2|1729.8|1730.4|1730|1730|1729.8|4746
1625129470000|2021-07-01 08:51:10|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.2|1729|1807
1625129480000|2021-07-01 08:51:20|1729.6|1729.2|1728.8|1728.6|1729.6|1729.2|1728.8|1728.6|4801
1625129490000|2021-07-01 08:51:30|1729|1728.8|1729|1728.8|1729.2|1728.8|1729|1728.8|109
1625129500000|2021-07-01 08:51:40|1729.2|1729|1729.2|1729|1729.2|1729|1729|1728.8|1062
1625129510000|2021-07-01 08:51:50|1729.4||1729.2||1729.6||1729.2||300
1625129540000|2021-07-01 08:52:20|1729.4|1729.2|1729.4|1729.2|1729.6|1729.2|1729.2|1729|1568
1625129550000|2021-07-01 08:52:30|1729.6||1729.4||1729.6||1729.4||738
1625129560000|2021-07-01 08:52:40|||||||||2699
1625129570000|2021-07-01 08:52:50|||||||||2000
1625129580000|2021-07-01 08:53:00|1729.6|1729.4|1729.2|1728.8|1729.8|1729.4|1728.8|1728.4|4700
1625129600000|2021-07-01 08:53:20|1729.4|1729|1729.4|1729.2|1729.6|1729.2|1729.2|1729|1000
1625129610000|2021-07-01 08:53:30|1729.2|1729|1729.4|1729.2|1729.4|1729.2|1729.2|1729|1071
1625129620000|2021-07-01 08:53:40|1729.2|1729|1729.2|1729|1729.4|1729|1729.2|1729|654
1625129630000|2021-07-01 08:53:50|1729|1728.8|1729|1728.8|1729|1728.8|1729|1728.6|1035
1625129640000|2021-07-01 08:54:00|1729.2|1729|1729|1728.6|1729.4|1729|1729|1728.6|935
1625129650000|2021-07-01 08:54:10||1728.8||1728.8||1728.8||1728.8|0
1625129660000|2021-07-01 08:54:20|1729.2||1729||1729.2||1729||68
1625129670000|2021-07-01 08:54:30|1729.2|1729|1730.2|1729.8|1730.2|1730|1729.2|1729|2639
1625129680000|2021-07-01 08:54:40|1730.4|1729.6|1729.8|1729.6|1730.4|1729.6|1729.8|1729.4|954
1625129690000|2021-07-01 08:54:50|1729.6|1729.4|1730|1729.6|1730|1729.6|1729.4|1729.2|1769
1625129700000|2021-07-01 08:55:00|1730.2|1729.8|1730|1729.8|1730.2|1729.8|1730|1729.8|0
1625129710000|2021-07-01 08:55:10|1730.2|1730|1730.4|1730|1730.4|1730|1730.2|1730|952
1625129730000|2021-07-01 08:55:30|1730.2|1729.8|1729.8|1729.4|1730.2|1730|1729.8|1729.4|2576
1625129740000|2021-07-01 08:55:40|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1728.8|677
1625129760000|2021-07-01 08:56:00|1729.8|1729.4|1730.4|1730.2|1730.6|1730.2|1729.8|1729.4|1090
1625129770000|2021-07-01 08:56:10||1730||1730.2||1730.2||1730|0
1625129780000|2021-07-01 08:56:20|1730.2|1730|1730.4|1730|1730.4|1730|1730.2|1730|608
1625129790000|2021-07-01 08:56:30|1730.2|1730.2|1729.6|1729.4|1730.4|1730.2|1729.6|1729.2|3002
1625129800000|2021-07-01 08:56:40|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|241
1625129810000|2021-07-01 08:56:50|1729.2|1729|1729.2|1729|1729.2|1729|1729.2|1729|3200
1625129820000|2021-07-01 08:57:00|1729.4|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|928
1625129830000|2021-07-01 08:57:10||1729.2||1729.2||1729.2||1729.2|0
1625129840000|2021-07-01 08:57:20|1729.6|1729.4|1729.4|1729.2|1729.8|1729.4|1729.2|1729|2017
1625129850000|2021-07-01 08:57:30|1729.2|1729|1729|1728.6|1729.2|1729|1729|1728.6|14025
1625129870000|2021-07-01 08:57:50|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729.2|1728.8|3858
1625129880000|2021-07-01 08:58:00||1729.2||1729.2||1729.2||1729.2|1603
1625129890000|2021-07-01 08:58:10|1729.6||1729.6||1729.6||1729.6||143
1625129900000|2021-07-01 08:58:20|1729.8|1729.4|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|400
1625129920000|2021-07-01 08:58:40|1730|1729.8|1730.4|1730|1730.4|1730|1730|1729.8|5896
1625129940000|2021-07-01 08:59:00|1730.2|1729.8|1729.8|1729.6|1730.2|1729.8|1729.8|1729.6|802
1625129950000|2021-07-01 08:59:10||1729.4||1729.4||1729.4||1729.4|487
1625129970000|2021-07-01 08:59:30|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729.4|1729|1493
1625129980000|2021-07-01 08:59:40|1729.2|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|496
1625129990000|2021-07-01 08:59:50|1729|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|709
1625130000000|2021-07-01 09:00:00|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|376
1625130010000|2021-07-01 09:00:10|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|100
1625130030000|2021-07-01 09:00:30|1728.6||1728.6||1728.6||1728.6||0
1625130040000|2021-07-01 09:00:40|||||||||271
1625130050000|2021-07-01 09:00:50||1728.2||1728.4||1728.4||1728.2|1533
1625130060000|2021-07-01 09:01:00|1728.8|1728.2|1728.8|1728.6|1728.8|1728.6|1728.6|1728.2|250
1625130070000|2021-07-01 09:01:10|1729|1728.8|1729.6|1729.2|1729.6|1729.2|1728.8|1728.8|767
1625130080000|2021-07-01 09:01:20|1729.4|1729|1729.2|1729|1729.4|1729|1729.2|1728.8|6612
1625130090000|2021-07-01 09:01:30|1729|1728.8|1729.2|1729|1729.4|1729|1729|1728.8|327
1625130100000|2021-07-01 09:01:40|1729.4||1729.4||1729.6||1729.2||381
1625130120000|2021-07-01 09:02:00|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|520
1625130130000|2021-07-01 09:02:10|1729.4|1729|1729.4|1729.2|1729.6|1729.4|1729.2|1729|7696
1625130140000|2021-07-01 09:02:20|1729.2|1729|1729.2|1728.8|1729.2|1729|1729|1728.8|2258
1625130150000|2021-07-01 09:02:30||1729||1729||1729||1729|0
1625130170000|2021-07-01 09:02:50|1729|1728.8|1729.2|1729|1729.2|1729|1728.8|1728.6|764
1625130180000|2021-07-01 09:03:00|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1728.8|1728.6|1501
1625130190000|2021-07-01 09:03:10|1729|1728.4|1728.6|1728.4|1729|1728.4|1728.4|1728.2|1274
1625130200000|2021-07-01 09:03:20|1728.4|1728.2|1728.2|1728|1728.4|1728.2|1728.2|1728|186
1625130210000|2021-07-01 09:03:30|1728.4|1728.2|1728.8|1728.6|1728.8|1728.6|1728.4|1728.2|1625
1625130220000|2021-07-01 09:03:40|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.8|220
1625130230000|2021-07-01 09:03:50|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729.2|674
1625130240000|2021-07-01 09:04:00|1729.4|1729.4|1729.8|1729.4|1729.8|1729.4|1729.4|1729|2064
1625130250000|2021-07-01 09:04:10|1730|1729.6|1730.4|1730|1730.4|1730|1730|1729.6|427
1625130260000|2021-07-01 09:04:20|1730.6|1730.2|1730.6|1730.4|1730.6|1730.4|1730.6|1730.2|1083
1625130270000|2021-07-01 09:04:30|1730.8|1730.6|1730.6|1730.4|1730.8|1730.6|1730.6|1730.4|1176
1625130290000|2021-07-01 09:04:50|1730.4|1730.2|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|244
1625130300000|2021-07-01 09:05:00|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.4|468
1625130310000|2021-07-01 09:05:10|1730.6|1730.2|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|613
1625130320000|2021-07-01 09:05:20|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.8|1000
1625130330000|2021-07-01 09:05:30|1731|1730.6|1731.2|1730.8|1731.4|1731.2|1730.8|1730.4|5051
1625130340000|2021-07-01 09:05:40|1731.4|1731|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|1427
1625130350000|2021-07-01 09:05:50|1731.4|1731|1731.4|1731|1731.6|1731.2|1731.2|1731|4785
1625130360000|2021-07-01 09:06:00|1731.2|1730.8|1731.2|1730.6|1731.2|1730.8|1730.6|1730.4|1221
1625130370000|2021-07-01 09:06:10|1731||1731||1731||1731||0
1625130380000|2021-07-01 09:06:20|1730.8|1730.4|1730.2|1729.8|1731|1730.4|1730.2|1729.8|2962
1625130390000|2021-07-01 09:06:30|1730.4|1730|1730.4|1730.2|1730.4|1730.2|1730.4|1730|887
1625130400000|2021-07-01 09:06:40|1730.6|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|791
1625130410000|2021-07-01 09:06:50|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|647
1625130420000|2021-07-01 09:07:00|1730.8|1730.4|1730.8|1730.6|1731.2|1730.8|1730.6|1730.4|999
1625130430000|2021-07-01 09:07:10|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.8|1318
1625130440000|2021-07-01 09:07:20|1731|1730.6|1730.8|1730.6|1731|1730.8|1730.6|1730.2|3945
1625130450000|2021-07-01 09:07:30|1731|1730.8|1731.2|1731|1731.2|1731|1730.8|1730.6|3481
1625130460000|2021-07-01 09:07:40|1731.4|1730.8|1730.2|1730|1731.4|1731|1730.2|1730|2646
1625130470000|2021-07-01 09:07:50|1730.4|1729.6|1730.2|1729.6|1730.4|1729.6|1730|1729.6|2073
1625130480000|2021-07-01 09:08:00|1730|1729.8|1730.6|1730.2|1730.8|1730.4|1730|1729.8|1866
1625130490000|2021-07-01 09:08:10|1730.4|1730|1730.6|1730.2|1730.6|1730.2|1730.2|1730|2096
1625130500000|2021-07-01 09:08:20|1730.4|1730|1730.8|1730.4|1730.8|1730.4|1730.4|1730|250
1625130510000|2021-07-01 09:08:30|1730.6|1730.2|1730.8|1730.4|1731|1730.4|1730.6|1730.2|400
1625130520000|2021-07-01 09:08:40|1731|1730.6|1731.8|1731.4|1731.8|1731.4|1731|1730.6|2707
1625130530000|2021-07-01 09:08:50|1732|1731.6|1732|1731.8|1732.2|1731.8|1732|1731.6|0
1625130540000|2021-07-01 09:09:00|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.8|1731.4|1579
1625130550000|2021-07-01 09:09:10|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|714
1625130560000|2021-07-01 09:09:20|1731.8|1731.4|1731|1730.6|1731.8|1731.4|1730.8|1730.4|5386
1625130580000|2021-07-01 09:09:40|1730.8|1730.4|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|887
1625130590000|2021-07-01 09:09:50|1730.8|1730.4|1731.2|1730.8|1731.2|1730.8|1730.4|1730.2|4697
1625130600000|2021-07-01 09:10:00|1731||1731.2||1731.2||1731||429
1625130610000|2021-07-01 09:10:10|1731|1731|1731.4|1731.2|1731.4|1731.2|1731|1731|1346
1625130620000|2021-07-01 09:10:20|1731.2|1731|1730.6|1730.2|1731.4|1731.2|1730.6|1730.2|4424
1625130630000|2021-07-01 09:10:30|1730.4|1730|1730|1729.6|1730.4|1730.2|1730|1729.6|2000
1625130640000|2021-07-01 09:10:40|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|0
1625130650000|2021-07-01 09:10:50|1730|1729.6|1730.2|1729.8|1730.6|1730.2|1730|1729.6|1742
1625130660000|2021-07-01 09:11:00|1730|1729.6|1730.4|1730|1730.6|1730|1730|1729.6|1346
1625130670000|2021-07-01 09:11:10|1730.2|1730.2|1730.6|1730.2|1730.6|1730.4|1730.2|1730.2|2632
1625130680000|2021-07-01 09:11:20|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.8|1730.4|203
1625130690000|2021-07-01 09:11:30|1731.2|1730.8|1731.6|1731.2|1731.6|1731.2|1731.2|1730.8|1519
1625130700000|2021-07-01 09:11:40|1731.8|1731.4|1732|1731.8|1732|1731.8|1731.8|1731.4|720
1625130710000|2021-07-01 09:11:50|1732.2|1732|1731.8|1731.6|1732.2|1732|1731.6|1731.4|3740
1625130720000|2021-07-01 09:12:00|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|531
1625130730000|2021-07-01 09:12:10|1731.8|1731.6|1732|1731.6|1732|1731.8|1731.8|1731.6|1023
1625130740000|2021-07-01 09:12:20|1731.8||1732||1732||1731.8||216
1625130750000|2021-07-01 09:12:30|1731.8|1731.8|1732.2|1732|1732.2|1732|1731.8|1731.6|1219
1625130760000|2021-07-01 09:12:40|1732|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|1171
1625130780000|2021-07-01 09:13:00|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|508
1625130810000|2021-07-01 09:13:30|1731.8|1731.8|1731.8|1731.6|1732|1731.8|1731.8|1731.6|893
1625130820000|2021-07-01 09:13:40|1732||1731.8||1732||1731.8||0
1625130840000|2021-07-01 09:14:00|1731.6|1731.4|1731.2|1731|1731.6|1731.4|1731.2|1731|837
1625130860000|2021-07-01 09:14:20|1731.4|1731.2|1730.8|1730.4|1731.4|1731.2|1730.8|1730.4|4945
1625130870000|2021-07-01 09:14:30|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.6|0
1625130890000|2021-07-01 09:14:50|1731|1730.6|1730.8|1730.4|1731|1730.6|1730.4|1730.2|5676
1625130900000|2021-07-01 09:15:00|1730.6|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1730|1475
1625130910000|2021-07-01 09:15:10|1730.4|1730.2|1730.6|1730.4|1730.6|1730.4|1730.4|1730.2|958
1625130920000|2021-07-01 09:15:20|1730.8|1730.2|1730.6|1730.2|1730.8|1730.2|1730.6|1730.2|0
1625130930000|2021-07-01 09:15:30||1730.4||1730.4||1730.4||1730.4|0
1625130940000|2021-07-01 09:15:40|1730.8|1730.6|1731.2|1730.8|1731.2|1730.8|1730.8|1730.4|944
1625130950000|2021-07-01 09:15:50|1731.4|1731|1731.4|1731.2|1731.4|1731.2|1731.4|1731|314
1625130960000|2021-07-01 09:16:00|1731.6|1731.4|1731.4|1731|1732|1731.4|1731.4|1731|3227
1625130970000|2021-07-01 09:16:10|1731.2|1731.2|1731|1730.6|1731.2|1731.2|1731|1730.6|200
1625130980000|2021-07-01 09:16:20|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|0
1625130990000|2021-07-01 09:16:30|1731|1730.6|1731.4|1731|1731.4|1731|1731|1730.6|300
1625131000000|2021-07-01 09:16:40|1731.6|1731.2|1731.6|1731.4|1731.8|1731.4|1731.6|1731.2|2403
1625131010000|2021-07-01 09:16:50|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731.2|1731|1360
1625131020000|2021-07-01 09:17:00|1731.6||1731.4||1731.6||1731.4||0
1625131030000|2021-07-01 09:17:10|1731.2|1731.2|1731.2|1731|1731.2|1731.2|1731.2|1731|203
1625131040000|2021-07-01 09:17:20|1731|1730.8|1730.8|1730.4|1731|1730.8|1730.6|1730.2|259
1625131050000|2021-07-01 09:17:30|1730.6|1730.2|1730.6|1730.4|1730.6|1730.4|1730.6|1730.2|0
1625131060000|2021-07-01 09:17:40|1730.8|1730.2|1730.8|1730.4|1730.8|1730.6|1730.8|1730.2|602
1625131070000|2021-07-01 09:17:50|1731|1730.6|1731|1730.8|1731|1730.8|1731|1730.6|200
1625131080000|2021-07-01 09:18:00|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|905
1625131090000|2021-07-01 09:18:10|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731.4|1731|1185
1625131100000|2021-07-01 09:18:20|1731.2|1731.2|1731.4|1731|1731.4|1731.2|1731.2|1731|1275
1625131110000|2021-07-01 09:18:30|1731.2|1731.2|1731.2|1730.8|1731.2|1731.2|1731.2|1730.8|1135
1625131120000|2021-07-01 09:18:40||1731||1731||1731||1731|0
1625131130000|2021-07-01 09:18:50|1731.4|1731.2|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|1131
1625131140000|2021-07-01 09:19:00|1731.8|1731.4|1731.8|1731.4|1732|1731.6|1731.6|1731.4|2483
1625131150000|2021-07-01 09:19:10|1732|1731.6|1732|1731.8|1732.2|1732|1731.8|1731.6|1348
1625131160000|2021-07-01 09:19:20|1731.8|1731.6|1731.4|1731|1731.8|1731.6|1731.4|1731|829
1625131170000|2021-07-01 09:19:30|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|0
1625131180000|2021-07-01 09:19:40|1731|1730.6|1730.8|1730.4|1731|1730.6|1730.8|1730.4|293
1625131190000|2021-07-01 09:19:50||1730.6||1730.6||1730.6||1730.6|242
1625131200000|2021-07-01 09:20:00|1731|1730.8|1731.2|1731|1731.4|1731|1730.8|1730.4|2556
1625131210000|2021-07-01 09:20:10|1731.4|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1731|551
1625131220000|2021-07-01 09:20:20|1731.6|1731.2|1732|1731.6|1732|1731.6|1731.6|1731.2|2763
1625131230000|2021-07-01 09:20:30|1731.8|1731.4|1731.6|1731|1731.8|1731.4|1731.6|1731|1719
1625131240000|2021-07-01 09:20:40|1731.4|1731.2|1731.4|1731.2|1731.6|1731.2|1731.2|1731|1354
1625131250000|2021-07-01 09:20:50|1731.2|1731|1731.4|1731.2|1731.4|1731.2|1731.2|1731|1440
1625131260000|2021-07-01 09:21:00|1731.2|1731|1730.8|1730.6|1731.2|1731|1730.8|1730.6|2138
1625131270000|2021-07-01 09:21:10|1730.6|1730.4|1730.2|1730|1730.6|1730.4|1730.2|1730|2020
1625131280000|2021-07-01 09:21:20|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.2|1729.8|4590
1625131290000|2021-07-01 09:21:30|1730.2|1729.8|1730.6|1730.2|1730.6|1730.2|1730|1729.8|444
1625131300000|2021-07-01 09:21:40|1730.4|1730|1729.8|1729.6|1730.4|1730|1729.8|1729.4|11080
1625131310000|2021-07-01 09:21:50|1730|1729.8|1730.6|1730.2|1730.6|1730.2|1729.8|1729.6|1484
1625131320000|2021-07-01 09:22:00|1730.8|1730.4|1730.2|1729.8|1730.8|1730.6|1730.2|1729.8|695
1625131330000|2021-07-01 09:22:10|1730|1729.6|1729.6|1729.4|1730|1729.6|1729.6|1729.4|0
1625131340000|2021-07-01 09:22:20|1729.4|1729.2|1729.4|1728.8|1729.4|1729.2|1729.2|1728.8|184
1625131350000|2021-07-01 09:22:30|1729.2|1728.6|1728.8|1728.6|1729.2|1728.6|1728.8|1728.6|0
1625131360000|2021-07-01 09:22:40|1729|1728.4|1728.8|1728.6|1729|1728.8|1728.8|1728.4|906
1625131370000|2021-07-01 09:22:50|1728.6|1728.4|1728.8|1728.6|1728.8|1728.6|1728.4|1728.2|579
1625131390000|2021-07-01 09:23:10|1729|1728.8|1729|1728.8|1729.2|1728.8|1729|1728.8|820
1625131400000|2021-07-01 09:23:20|1729.2|1729|1729.4|1729.2|1729.6|1729.4|1729.2|1728.8|1513
1625131410000|2021-07-01 09:23:30|1729.2|1729|1729.2|1729|1729.2|1729|1729.2|1728.8|1709
1625131420000|2021-07-01 09:23:40|1729.4|1729.2|1729.4|1729.2|1729.6|1729.2|1729.4|1729.2|520
1625131430000|2021-07-01 09:23:50|1729.6|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|588
1625131440000|2021-07-01 09:24:00|1729.8|1729.4|1729.8|1729.6|1730|1729.6|1729.8|1729.4|61
1625131450000|2021-07-01 09:24:10|1729.6|1729|1730|1729.6|1730|1729.8|1729.4|1729|12935
1625131460000|2021-07-01 09:24:20|1729.8|1729.4|1729.6|1729.2|1730|1729.8|1729.4|1729.2|4492
1625131470000|2021-07-01 09:24:30|1729.4|1729|1729.2|1728.8|1729.4|1729|1729|1728.8|5500
1625131480000|2021-07-01 09:24:40|1729.4|1729.2|1729.2|1728.8|1729.4|1729.2|1729|1728.6|2135
1625131490000|2021-07-01 09:24:50|1729.4|1729|1729.8|1729.4|1729.8|1729.4|1729.4|1729|1522
1625131500000|2021-07-01 09:25:00|1730|1729.6|1730|1729.8|1730|1729.8|1730|1729.6|2611
1625131510000|2021-07-01 09:25:10|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.8|1729.4|295
1625131520000|2021-07-01 09:25:20|1730|1729.6|1730|1729.8|1730|1729.8|1730|1729.6|886
1625131530000|2021-07-01 09:25:30|1729.8|1729.6|1729.6|1729.4|1730|1729.8|1729.4|1729.2|732
1625131540000|2021-07-01 09:25:40||1729.2||1729.2||1729.4||1729.2|0
1625131550000|2021-07-01 09:25:50|1729.4|1729.4|1729.8|1729.4|1730|1729.8|1729.4|1729.2|1493
1625131560000|2021-07-01 09:26:00|1729.6|1729.6|1729.6|1729.4|1730|1729.6|1729.6|1729.2|3101
1625131570000|2021-07-01 09:26:10|1729.8|1729.2|1729.8|1729.4|1730|1729.6|1729.8|1729.2|277
1625131580000|2021-07-01 09:26:20|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|0
1625131600000|2021-07-01 09:26:40|1729.4|1729|1729.2|1729|1729.4|1729|1729.2|1729|2543
1625131610000|2021-07-01 09:26:50|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1729|203
1625131630000|2021-07-01 09:27:10|1729.2|1729|1729|1728.8|1729.2|1729|1728.8|1728.6|461
1625131640000|2021-07-01 09:27:20|1728.8|1728.6|1728.2|1728|1728.8|1728.6|1728.2|1728|2357
1625131650000|2021-07-01 09:27:30|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728.2|1728|6574
1625131660000|2021-07-01 09:27:40|1728.2|1728.2|1729|1728.6|1729|1728.6|1728.2|1728|2403
1625131670000|2021-07-01 09:27:50|1728.8|1728.4|1729.2|1728.8|1729.2|1728.8|1728.8|1728.4|917
1625131680000|2021-07-01 09:28:00|1729|1728.6|1728.4|1728|1729|1728.6|1728.2|1728|5354
1625131690000|2021-07-01 09:28:10|1728.6|1728.2|1728.2|1728|1728.6|1728.4|1728.2|1728|1648
1625131700000|2021-07-01 09:28:20|1728|1727.8|1727.6|1727.4|1728|1727.8|1727.6|1727.2|3451
1625131710000|2021-07-01 09:28:30|1727.8|1727.6|1728|1727.8|1728.2|1727.8|1727.6|1727.6|2270
1625131730000|2021-07-01 09:28:50|1728.2|1728|1728.2|1728|1728.6|1728.2|1728|1727.8|6633
1625131740000|2021-07-01 09:29:00|1728.4|1728.2|1728.2|1727.8|1728.8|1728.4|1728.2|1727.8|1506
1625131750000|2021-07-01 09:29:10|1728.4|1728|1728.4|1728.2|1728.8|1728.4|1728.4|1728|914
1625131760000|2021-07-01 09:29:20|1728.2|1728|1728.4|1728.2|1728.4|1728.2|1728.2|1728|544
1625131770000|2021-07-01 09:29:30|1728.2|1728|1728.2|1728|1728.2|1728|1728.2|1728|203
1625131780000|2021-07-01 09:29:40|1728.4|1728.2|1728.6|1728.4|1728.6|1728.4|1728.4|1728.2|828
1625131790000|2021-07-01 09:29:50|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.4|1728|8
1625131800000|2021-07-01 09:30:00|1728.2|1727.8|1727.6|1727.2|1728.2|1728|1727.6|1727|2056
1625131810000|2021-07-01 09:30:10|1727.4|1727|1726.6|1726.2|1727.4|1727|1726.2|1725.8|8110
1625131820000|2021-07-01 09:30:20||1726||1726||1726||1726|0
1625131830000|2021-07-01 09:30:30|1726.4|1725.8|1726.2|1725.6|1726.4|1726|1725.2|1725|2019
1625131840000|2021-07-01 09:30:40|1726.4|1725.8|1726.4|1726.2|1726.6|1726.4|1726.4|1725.8|400
1625131850000|2021-07-01 09:30:50|1726.2|1726|1726.4|1726.2|1726.4|1726.2|1726|1725.6|3237
1625131860000|2021-07-01 09:31:00|1726.6|1726|1726.4|1726.2|1726.6|1726.2|1726.2|1726|297
1625131870000|2021-07-01 09:31:10|1726.2|1726|1726.2|1726|1726.8|1726.6|1726.2|1726|2120
1625131880000|2021-07-01 09:31:20|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1726.2|1726|518
1625131890000|2021-07-01 09:31:30|1726.4|1726.2|1726.6|1726.2|1726.6|1726.2|1726.4|1726|1052
1625131900000|2021-07-01 09:31:40|1726.8|1726.4|1726.6|1726.2|1727|1726.6|1726.4|1726.2|2162
1625131910000|2021-07-01 09:31:50|1726.4|1726|1726.6|1726.2|1726.6|1726.4|1726.2|1726|5647
1625131940000|2021-07-01 09:32:20|1726.8|1726.4|1726.6|1726.4|1727|1726.6|1726.6|1726.4|2720
1625131950000|2021-07-01 09:32:30|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.2|1726|492
1625131960000|2021-07-01 09:32:40||1726||1726||1726||1726|0
1625131970000|2021-07-01 09:32:50|1726.2|1725.8|1725.6|1725.4|1726.2|1725.8|1725.6|1725.4|7772
1625131990000|2021-07-01 09:33:10|1725.4|1725.2|1725.4|1725.2|1725.8|1725.6|1725.4|1725.2|2182
1625132000000|2021-07-01 09:33:20|1725.2|1725|1725|1724.8|1725.4|1725|1724.6|1724.4|18491
1625132010000|2021-07-01 09:33:30|1725.2|1724.6|1725|1724.6|1725.2|1724.6|1724.8|1724.6|9
1625132020000|2021-07-01 09:33:40|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.4|1724|1889
1625132030000|2021-07-01 09:33:50|1724.6|1724.4|1724.6|1724.4|1724.8|1724.4|1724.6|1724.4|0
1625132040000|2021-07-01 09:34:00|1724.4|1724.2|1724.2|1723.6|1724.4|1724.2|1724.2|1723.4|943
1625132050000|2021-07-01 09:34:10|1724|1723.8|1723.6|1723.4|1724|1723.8|1723.6|1723.2|1195
1625132060000|2021-07-01 09:34:20|1723.8|1723.6|1723.6|1723.2|1723.8|1723.6|1723.6|1723.2|3594
1625132070000|2021-07-01 09:34:30|1723.4|1723|1723.2|1723|1723.4|1723|1723.2|1723|1000
1625132080000|2021-07-01 09:34:40|1723.4|1723.2|1723.6|1723.2|1723.6|1723.2|1723.4|1723.2|257
1625132090000|2021-07-01 09:34:50|1723.4|1723.4|1723.4|1723|1723.4|1723.4|1723.4|1723|400
1625132100000|2021-07-01 09:35:00|1723.2|1722.8|1722.8|1722.4|1723.2|1722.8|1722.6|1722.4|3005
1625132110000|2021-07-01 09:35:10|1722.6|1722.6|1722.4|1722|1722.8|1722.6|1722.4|1722|3704
1625132120000|2021-07-01 09:35:20|1722.2|1721.8|1721.8|1721.4|1722.2|1722|1721.6|1721.4|5878
1625132130000|2021-07-01 09:35:30|1721.6|1721.6|1721.2|1720.8|1721.6|1721.6|1721.2|1720.6|1190
1625132140000|2021-07-01 09:35:40||1720.6||1720.8||1720.8||1720.6|0
1625132150000|2021-07-01 09:35:50|1721|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|809
1625132160000|2021-07-01 09:36:00|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1720|8665
1625132170000|2021-07-01 09:36:10|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1720.2|1719.8|23468
1625132180000|2021-07-01 09:36:20|1720|1720|1720|1719.4|1720.2|1720|1719.8|1719.4|204
1625132190000|2021-07-01 09:36:30|1719.8|1719.6|1719.6|1719.4|1720.2|1720|1719.6|1719.4|12886
1625132200000|2021-07-01 09:36:40|1719.4|1719.2|1719.4|1719.2|1719.6|1719.4|1719.4|1719.2|2411
1625132210000|2021-07-01 09:36:50|1719.2|1719|1719.2|1718.8|1719.4|1719.2|1719|1718.6|10633
1625132220000|2021-07-01 09:37:00|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.2|0
1625132240000|2021-07-01 09:37:20|1718.6|1718.6|1718.6|1718.2|1719|1718.6|1718.4|1718.2|2800
1625132250000|2021-07-01 09:37:30|1718.4|1718.4|1719|1718.4|1719|1718.4|1718.4|1718.4|505
1625132260000|2021-07-01 09:37:40|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|2285
1625132270000|2021-07-01 09:37:50|1719||1719.2||1719.2||1719||0
1625132280000|2021-07-01 09:38:00|1719|1718.6|1719.2|1718.8|1719.2|1719|1719|1718.6|5327
1625132290000|2021-07-01 09:38:10|1719|1719|1719|1718.4|1719.4|1719.2|1719|1718.4|22506
1625132300000|2021-07-01 09:38:20|1719.2|1719|1719.2|1718.6|1719.2|1719|1719|1718.6|1890
1625132310000|2021-07-01 09:38:30|1719|1718.4|1719.8|1719.2|1719.8|1719.2|1718.8|1718.4|633
1625132320000|2021-07-01 09:38:40|1719.6|1719.4|1720.4|1720|1720.4|1720|1719.6|1719.4|11259
1625132330000|2021-07-01 09:38:50|1720.2|1719.8|1719.6|1719.2|1720.2|1719.8|1719.6|1719.2|11174
1625132340000|2021-07-01 09:39:00||1719||1719.2||1719.2||1719|0
1625132350000|2021-07-01 09:39:10|1719.4|1719|1719.2|1719|1719.4|1719.2|1719.2|1719|3487
1625132360000|2021-07-01 09:39:20|1719.4|1719.2|1719.4|1719|1719.6|1719.2|1719.2|1719|1250
1625132370000|2021-07-01 09:39:30||1719.2||1719||1719.2||1719|0
1625132380000|2021-07-01 09:39:40|1719.2|1719.2|1719.2|1718.8|1719.2|1719.2|1719|1718.6|3997
1625132390000|2021-07-01 09:39:50|1719|1718.6|1718.4|1718.2|1719|1718.6|1718.4|1718.2|473
1625132400000|2021-07-01 09:40:00|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|691
1625132410000|2021-07-01 09:40:10|1718.4|1717.8|1717.2|1717|1718.4|1717.8|1717.2|1717|11295
1625132420000|2021-07-01 09:40:20|1717.4|1717.2|1717.4|1717.2|1717.6|1717.4|1717.4|1717.2|1064
1625132430000|2021-07-01 09:40:30|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1717|804
1625132440000|2021-07-01 09:40:40|1717|1716.8|1716.6|1716.4|1717|1717|1716.6|1716.4|12868
1625132450000|2021-07-01 09:40:50|1716.8|1716.6|1716.8|1716.4|1717|1716.8|1716.8|1716.4|1003
1625132460000|2021-07-01 09:41:00|1717|1716.6|1716.8|1716.6|1717.2|1716.8|1716.6|1716.4|3619
1625132470000|2021-07-01 09:41:10|1717|1716.8|1717.6|1717.2|1717.6|1717.2|1717|1716.8|3760
1625132480000|2021-07-01 09:41:20|1717.8|1717.4|1718|1717.6|1718|1717.6|1717.6|1717.2|5021
1625132490000|2021-07-01 09:41:30|1717.8|1717.8|1718|1717.8|1718|1717.8|1717.8|1717.8|0
1625132500000|2021-07-01 09:41:40|1718.2|1718|1718.2|1718|1718.2|1718|1718|1717.6|1586
1625132510000|2021-07-01 09:41:50|1718|1717.8|1718|1717.8|1718.2|1718|1718|1717.6|18948
1625132520000|2021-07-01 09:42:00|1718.2|1718|1718.2|1718|1718.4|1718|1718|1717.8|1892
1625132530000|2021-07-01 09:42:10|1718.4|1718.2|1718|1717.8|1718.8|1718.6|1718|1717.8|9517
1625132540000|2021-07-01 09:42:20|1717.8|1717.6|1718.8|1718.6|1718.8|1718.6|1717.8|1717.6|3179
1625132550000|2021-07-01 09:42:30|1718.6|1718.4|1718.4|1718.2|1718.8|1718.6|1718.4|1718.2|527
1625132560000|2021-07-01 09:42:40|1719|1718.4|1718.4|1718|1719|1718.4|1718.4|1718|18234
1625132570000|2021-07-01 09:42:50|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718|1717.6|3402
1625132580000|2021-07-01 09:43:00|1718.4|1718|1718.8|1718.4|1719|1718.6|1718.4|1718|0
1625132600000|2021-07-01 09:43:20|1718.6|1718.2|1717.8|1717.6|1718.6|1718.2|1717.8|1717.6|2868
1625132610000|2021-07-01 09:43:30|1718|1717.8|1718|1717.8|1718|1717.8|1717.8|1717.6|209
1625132620000|2021-07-01 09:43:40|1717.8|1717.6|1717.4|1717.2|1718|1717.6|1717.4|1717.2|913
1625132630000|2021-07-01 09:43:50|1717.2|1717|1716.4|1716|1717.2|1717|1716.4|1716|1525
1625132640000|2021-07-01 09:44:00|1716.2|1716.2|1716.6|1716.4|1716.8|1716.6|1716|1715.8|4509
1625132650000|2021-07-01 09:44:10|1716.4|1716.2|1716.6|1716|1716.6|1716.4|1716.2|1716|2854
1625132660000|2021-07-01 09:44:20|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1716.4|1716|200
1625132670000|2021-07-01 09:44:30|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|353
1625132690000|2021-07-01 09:44:50|1716.6|1716.4|1717.2|1717|1717.4|1717.2|1716.6|1716.4|3011
1625132700000|2021-07-01 09:45:00|1717.4|1717.2|1717|1716.6|1718|1717.8|1717|1716.4|3251
1625132710000|2021-07-01 09:45:10|1716.6|1716.4|1716.6|1716.4|1717|1716.6|1716.6|1716.2|723
1625132720000|2021-07-01 09:45:20|1716.2|1716.2|1716.2|1715.8|1716.4|1716.2|1715.8|1715.6|1772
1625132730000|2021-07-01 09:45:30|1716|1715.6|1716.8|1716.4|1716.8|1716.4|1715.8|1715.6|6781
1625132740000|2021-07-01 09:45:40|1716.6|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716.2|588
1625132750000|2021-07-01 09:45:50|1716.8|1716.4|1716.6|1716.2|1717|1716.6|1716.6|1716.2|3444
1625132760000|2021-07-01 09:46:00|1716.4|1716|1716.4|1716.2|1716.6|1716.4|1716|1715.8|4744
1625132770000|2021-07-01 09:46:10|1716.6|1716|1716.8|1716.6|1717|1716.8|1716.2|1716|2664
1625132780000|2021-07-01 09:46:20|1716.6|1716.4|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|1634
1625132790000|2021-07-01 09:46:30|1716.8|1716.4|1717|1716.6|1717.2|1716.6|1716.6|1716.4|2435
1625132800000|2021-07-01 09:46:40|1717.2|1716.8|1717.4|1716.8|1717.4|1717.2|1717|1716.6|3401
1625132810000|2021-07-01 09:46:50|1717.2|1716.6|1717.2|1716.8|1717.4|1717.2|1716.8|1716.6|6571
1625132820000|2021-07-01 09:47:00|1717.4|1717|1718.4|1718|1718.4|1718|1717.4|1716.8|6675
1625132830000|2021-07-01 09:47:10|1718.6|1718.2|1718|1717.8|1718.6|1718.4|1717.6|1717.4|6376
1625132840000|2021-07-01 09:47:20|1718.2|1718|1718.6|1718|1718.8|1718.4|1718.2|1718|204
1625132850000|2021-07-01 09:47:30|1718.8|1718.2|1719|1718.8|1719.2|1719|1718.6|1718.2|20188
1625132860000|2021-07-01 09:47:40|1719.2|1719|1719.2|1719|1719.2|1719|1719|1718.8|604
1625132870000|2021-07-01 09:47:50|1719|1718.8|1719.6|1719|1719.6|1719.2|1719|1718.8|2367
1625132880000|2021-07-01 09:48:00|1719.4|1719.2|1719.2|1718.8|1719.6|1719.2|1719.2|1718.8|114
1625132890000|2021-07-01 09:48:10|1719|1719|1719.2|1718.8|1719.2|1719|1718.6|1718.2|12411
1625132900000|2021-07-01 09:48:20|1719|1718.6|1718|1717.6|1719|1718.6|1718|1717.6|3989
1625132910000|2021-07-01 09:48:30|1717.8|1717.4|1718|1717.8|1718|1717.8|1717.8|1717.4|0
1625132920000|2021-07-01 09:48:40|1717.8|1717.6|1717.8|1717.4|1718|1717.8|1717.6|1717.4|2774
1625132930000|2021-07-01 09:48:50|1718|1717.6|1717.8|1717.2|1718|1717.8|1717.4|1717.2|800
1625132940000|2021-07-01 09:49:00|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717.2|1717|3500
1625132950000|2021-07-01 09:49:10|1717.6|1717.2|1717.8|1717.6|1718|1717.8|1717.6|1717.2|1078
1625132960000|2021-07-01 09:49:20|1718|1717.8|1718|1717.8|1718.2|1718|1718|1717.8|1496
1625132970000|2021-07-01 09:49:30|1718.2|1718|1718.6|1718.4|1718.6|1718.4|1718.2|1718|0
1625132980000|2021-07-01 09:49:40|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718|1717.8|1185
1625132990000|2021-07-01 09:49:50|1718.4|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|441
1625133000000|2021-07-01 09:50:00|1718|1717.6|1718.4|1718.2|1718.6|1718.2|1717.8|1717.6|4993
1625133010000|2021-07-01 09:50:10|1718.6||1718.6||1718.6||1718.4||0
1625133020000|2021-07-01 09:50:20|1718.4|1718.4|1718.8|1718.4|1718.8|1718.4|1718.4|1718.4|409
1625133030000|2021-07-01 09:50:30|1718.6||1718.6||1718.8||1718.6||0
1625133040000|2021-07-01 09:50:40|1718.4|1718.2|1718.2|1717.6|1718.4|1718.2|1718.2|1717.6|757
1625133050000|2021-07-01 09:50:50|1718.4|1718.2|1718|1717.6|1718.4|1718.2|1718|1717.6|6500
1625133060000|2021-07-01 09:51:00|1717.8|1717.4|1717.8|1717.6|1717.8|1717.6|1717.4|1717|1680
1625133070000|2021-07-01 09:51:10|1717.6|1717.4|1717.6|1717.4|1717.8|1717.6|1717.6|1717.4|759
1625133080000|2021-07-01 09:51:20|1717.8|1717.6|1718.2|1718|1718.2|1718|1717.8|1717.6|1549
1625133090000|2021-07-01 09:51:30|1718.4||1718.2||1718.4||1718.2||567
1625133100000|2021-07-01 09:51:40|1718|1717.8|1718.6|1718.2|1718.6|1718.2|1718|1717.8|1440
1625133110000|2021-07-01 09:51:50|1718.8||1718.6||1718.8||1718.6||0
1625133120000|2021-07-01 09:52:00|1718.8|1718.4|1719|1718.6|1719.2|1719|1718.8|1718.4|1452
1625133130000|2021-07-01 09:52:10|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|1096
1625133140000|2021-07-01 09:52:20|1718.4|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|986
1625133150000|2021-07-01 09:52:30|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1718.2|1717.8|1382
1625133160000|2021-07-01 09:52:40|1718.8|1718.4|1719.2|1718.6|1719.2|1718.6|1718.8|1718.4|313
1625133180000|2021-07-01 09:53:00|1719|1718.8|1719|1718.8|1719.2|1719|1719|1718.8|973
1625133190000|2021-07-01 09:53:10|1719.2|1719|1719.2|1718.8|1719.4|1719.2|1719.2|1718.8|948
1625133200000|2021-07-01 09:53:20|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|481
1625133210000|2021-07-01 09:53:30|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.6|1718.4|1617
1625133220000|2021-07-01 09:53:40|1719.4|1719|1719.6|1719.2|1719.8|1719.6|1719.4|1719|3451
1625133230000|2021-07-01 09:53:50|1719.4||1719.4||1719.4||1719.4||0
1625133240000|2021-07-01 09:54:00|1719.6|1719.4|1719.6|1719.2|1720|1719.6|1719.2|1719|2163
1625133260000|2021-07-01 09:54:20|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|1786
1625133270000|2021-07-01 09:54:30|1719|1718.6|1719.2|1719|1719.2|1719|1718.8|1718.4|460
1625133280000|2021-07-01 09:54:40|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|805
1625133290000|2021-07-01 09:54:50|1719.4|1719.4|1719.4|1719.2|1719.4|1719.4|1719.4|1719.2|0
1625133300000|2021-07-01 09:55:00|1719.6||1719.4||1719.6||1719.4||400
1625133310000|2021-07-01 09:55:10|1719.2|1719|1719.2|1719|1719.2|1719|1719.2|1719|1316
1625133320000|2021-07-01 09:55:20|1719.4|1719.2|1719.8|1719.4|1719.8|1719.4|1719|1718.8|6025
1625133330000|2021-07-01 09:55:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.6|1719.2|0
1625133340000|2021-07-01 09:55:40|1719.8|1719.4|1719.8|1719.4|1720|1719.4|1719.8|1719.4|0
1625133360000|2021-07-01 09:56:00|1720|1719.6|1720|1719.6|1720.2|1720|1719.6|1719.4|5943
1625133370000|2021-07-01 09:56:10|1719.8|1719.8|1720|1719.8|1720|1719.8|1719.8|1719.8|0
1625133380000|2021-07-01 09:56:20|1720.2|1720|1720.2|1720|1720.4|1720.2|1720.2|1719.8|4255
1625133390000|2021-07-01 09:56:30|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.8|1468
1625133400000|2021-07-01 09:56:40|1720.2|1720|1720.2|1720|1720.2|1720|1720|1719.8|1990
1625133410000|2021-07-01 09:56:50|1720.4|1720.2|1720.6|1720.4|1720.8|1720.4|1720.4|1720.2|992
1625133420000|2021-07-01 09:57:00|1720.8|1720.6|1720.2|1720|1720.8|1720.6|1720.2|1720|558
1625133430000|2021-07-01 09:57:10|1720.4|1720.2|1720.6|1720.2|1720.6|1720.2|1720.4|1720.2|934
1625133440000|2021-07-01 09:57:20|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1720|610
1625133460000|2021-07-01 09:57:40|1720|1719.8|1720|1719.8|1720|1719.8|1719.6|1719.2|3404
1625133470000|2021-07-01 09:57:50|1719.8|1719.6|1720.2|1719.8|1720.2|1720|1719.6|1719.4|1459
1625133480000|2021-07-01 09:58:00|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.4|1719.2|2835
1625133490000|2021-07-01 09:58:10|1719.6|1719.2|1719.4|1719.2|1719.6|1719.2|1719|1718.8|2604
1625133500000|2021-07-01 09:58:20|1719.2|1719|1719.2|1719|1719.2|1719|1719|1718.8|1354
1625133510000|2021-07-01 09:58:30|1719|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|400
1625133520000|2021-07-01 09:58:40|1719.4||1719.4||1719.4||1719.4||0
1625133530000|2021-07-01 09:58:50|1719.2|1719.2|1719.6|1719.4|1719.6|1719.4|1719.2|1719.2|0
1625133540000|2021-07-01 09:59:00|1719.4|1719.2|1719.2|1719|1719.6|1719.4|1719|1718.8|3122
1625133560000|2021-07-01 09:59:20|1719.4|1719.2|1719.4|1719.2|1719.6|1719.4|1719.4|1719.2|1753
1625133570000|2021-07-01 09:59:30|1719.2|1719|1719.2|1718.8|1719.2|1719|1719|1718.8|2032
1625133580000|2021-07-01 09:59:40|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719.4|1719|1506
1625133590000|2021-07-01 09:59:50|1719.4|1719|1718.8|1718.6|1719.4|1719|1718.8|1718.4|4550
1625133600000|2021-07-01 10:00:00|1718.6|1718.4|1718|1717.8|1718.6|1718.4|1718|1717.8|2454
1625133610000|2021-07-01 10:00:10|1718.2|1718|1718.8|1718.6|1718.8|1718.6|1718|1717.8|6190
1625133620000|2021-07-01 10:00:20|1719|1718.8|1719|1718.8|1719.4|1719|1719|1718.8|3676
1625133630000|2021-07-01 10:00:30|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|204
1625133640000|2021-07-01 10:00:40|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.6|1718.2|1169
1625133650000|2021-07-01 10:00:50|1718.6|1718.6|1718.6|1718.2|1718.6|1718.6|1718.6|1718.2|191
1625133660000|2021-07-01 10:01:00||1718.4||1718.4||1718.4||1718.4|7
1625133670000|2021-07-01 10:01:10|1718.4|1718.2|1718.8|1718.4|1718.8|1718.6|1718.2|1718|2372
1625133680000|2021-07-01 10:01:20|1718.6|1718.2|1718.8|1718.6|1718.8|1718.6|1718.4|1718.2|640
1625133690000|2021-07-01 10:01:30|1718.6|1718.4|1718.8|1718.6|1719|1718.6|1718.6|1718.4|746
1625133700000|2021-07-01 10:01:40|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|633
1625133710000|2021-07-01 10:01:50|1718.6|1718.4|1718.8|1718.6|1719.2|1719|1718.6|1718.4|4859
1625133720000|2021-07-01 10:02:00|1718.6|1718.4|1718.2|1718|1718.6|1718.4|1718|1717.8|4390
1625133730000|2021-07-01 10:02:10|1718|1717.8|1718.2|1718|1718.2|1718|1718|1717.8|1511
1625133740000|2021-07-01 10:02:20|1718.4||1718.2||1718.4||1718.2||0
1625133760000|2021-07-01 10:02:40|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718|1717.6|6179
1625133770000|2021-07-01 10:02:50|1718|1717.8|1717.4|1717|1718|1717.8|1717.4|1717|1374
1625133780000|2021-07-01 10:03:00|1717.2|1717.2|1717.6|1717.2|1717.6|1717.2|1717.2|1717|690
1625133790000|2021-07-01 10:03:10|1717.4|1717|1717.4|1717.2|1717.6|1717.2|1717.2|1717|0
1625133800000|2021-07-01 10:03:20|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1717|604
1625133810000|2021-07-01 10:03:30|1717|1716.8|1716.6|1716.2|1717|1717|1716.6|1716|10017
1625133820000|2021-07-01 10:03:40|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|2006
1625133830000|2021-07-01 10:03:50|1716.8|1716.8|1717.2|1717|1717.2|1717|1716.8|1716.8|1392
1625133840000|2021-07-01 10:04:00|1717.4||1717.2||1717.4||1717.2||35
1625133850000|2021-07-01 10:04:10|1717|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.6|1774
1625133860000|2021-07-01 10:04:20|1716.8|1716.6|1717.4|1717.2|1717.4|1717.2|1716.8|1716.6|1508
1625133870000|2021-07-01 10:04:30|1717.6|1717.4|1717.6|1717.4|1718|1717.8|1717.6|1717.2|2519
1625133880000|2021-07-01 10:04:40|1717.8|1717.2|1718.2|1718|1718.2|1718|1717.8|1717.2|2051
1625133890000|2021-07-01 10:04:50|1718|1717.8|1718|1717.8|1718|1717.8|1718|1717.6|0
1625133900000|2021-07-01 10:05:00|||||||||80
1625133910000|2021-07-01 10:05:10|1717.8|1717.6|1717.6|1717.4|1717.8|1717.6|1717.4|1717.2|788
1625133920000|2021-07-01 10:05:20|1717.8|1717.6|1717.6|1717.4|1717.8|1717.6|1717.4|1717.2|1038
1625133930000|2021-07-01 10:05:30|1717.4|1717.2|1717.6|1717.4|1717.6|1717.4|1717.4|1717.2|364
1625133940000|2021-07-01 10:05:40|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.6|835
1625133950000|2021-07-01 10:05:50|1717.8|1717.8|1718|1717.8|1718|1717.8|1717.8|1717.6|526
1625133960000|2021-07-01 10:06:00|1718.2|1717.6|1718|1717.6|1718.2|1718|1717.8|1717.6|386
1625133970000|2021-07-01 10:06:10|1717.8|1717.8|1717.8|1717.6|1717.8|1717.8|1717.8|1717.6|0
1625133980000|2021-07-01 10:06:20|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|181
1625133990000|2021-07-01 10:06:30|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|1717.2|1716.8|4327
1625134000000|2021-07-01 10:06:40|1717.2|1717|1718|1717.6|1718|1717.6|1717.2|1717|2456
1625134010000|2021-07-01 10:06:50|1717.8|1717.8|1718.2|1717.8|1718.4|1718|1717.8|1717.6|430
1625134030000|2021-07-01 10:07:10|1718.4|1718|1718.8|1718.4|1718.8|1718.4|1718.4|1718|961
1625134040000|2021-07-01 10:07:20|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|514
1625134050000|2021-07-01 10:07:30|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|0
1625134060000|2021-07-01 10:07:40|1718.2|1718|1718.2|1717.8|1718.2|1718|1718.2|1717.8|217
1625134070000|2021-07-01 10:07:50|1718.4|1718|1718.6|1718.4|1718.8|1718.6|1718.4|1718|1055
1625134080000|2021-07-01 10:08:00|1718.4|1718.2|1718.8|1718.6|1719|1718.8|1718.4|1718|4269
1625134090000|2021-07-01 10:08:10|1718.6|1718.4|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|700
1625134100000|2021-07-01 10:08:20|1718.6|1718.4|1718.6|1718.4|1718.8|1718.6|1718.4|1718.2|1468
1625134110000|2021-07-01 10:08:30|1718.8|1718.6|1719.2|1718.6|1719.2|1718.6|1718.6|1718.6|307
1625134120000|2021-07-01 10:08:40|1719.4|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.8|217
1625134130000|2021-07-01 10:08:50|1719|1718.6|1719.6|1719.4|1719.8|1719.4|1718.8|1718.6|3272
1625134140000|2021-07-01 10:09:00|1719.4|1719.2|1719.6|1719|1719.6|1719.2|1719.4|1719|90
1625134150000|2021-07-01 10:09:10|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|3338
1625134160000|2021-07-01 10:09:20|1719.4|1719.4|1719.8|1719.2|1719.8|1719.4|1719.4|1719.2|503
1625134170000|2021-07-01 10:09:30|1720|1719.4|1720.6|1720|1720.6|1720.4|1720|1719.4|2062
1625134180000|2021-07-01 10:09:40|1720.8|1720.2|1720.8|1720.4|1721|1720.6|1720.8|1720.2|325
1625134190000|2021-07-01 10:09:50|1720.6|1720.6|1721|1720.4|1721|1720.8|1720.6|1720.4|1788
1625134200000|2021-07-01 10:10:00|1720.8|1720.2|1721|1720.8|1721|1720.8|1720.8|1720.2|3790
1625134220000|2021-07-01 10:10:20|1721.2|1721|1721.8|1721.4|1721.8|1721.4|1721.2|1721|4778
1625134230000|2021-07-01 10:10:30|1721.6|1721.6|1721.6|1721.4|1721.8|1721.6|1721.4|1721.2|4534
1625134240000|2021-07-01 10:10:40|1721.8|1721.6|1721.6|1721.4|1722.2|1721.8|1721.6|1721.2|2531
1625134250000|2021-07-01 10:10:50||1721.2||1721.2||1721.4||1721.2|225
1625134260000|2021-07-01 10:11:00|1721.4|1721|1720.6|1720|1721.4|1721|1720.6|1720|2200
1625134270000|2021-07-01 10:11:10|1720.4|1720.2|1721|1720.6|1721.2|1720.8|1720.4|1720|2995
1625134280000|2021-07-01 10:11:20||1720.8||1720.8||1720.8||1720.6|1494
1625134290000|2021-07-01 10:11:30|1721.2|1720.6|1721.4|1721|1721.4|1721|1720.8|1720.6|1662
1625134300000|2021-07-01 10:11:40|1721.2|1721.2|1721.8|1721.6|1722|1721.6|1721.2|1721|1166
1625134310000|2021-07-01 10:11:50|1722|1721.4|1721.6|1721.2|1722|1721.6|1721.6|1721.2|6404
1625134320000|2021-07-01 10:12:00|1721.4|1721|1721.2|1720.8|1721.6|1721.2|1721|1720.6|4993
1625134330000|2021-07-01 10:12:10|1721||1721||1721.4||1721||0
1625134340000|2021-07-01 10:12:20|1720.8|1720.6|1721.8|1721.6|1721.8|1721.6|1720.8|1720.6|5248
1625134350000|2021-07-01 10:12:30|1722|1721.8|1722.2|1721.8|1722.4|1722|1722|1721.6|471
1625134360000|2021-07-01 10:12:40|1722.4|1722|1722.6|1722.4|1722.8|1722.6|1722.4|1721.8|1732
1625134370000|2021-07-01 10:12:50|1722.8|1722.2|1722.8|1722.6|1722.8|1722.6|1722.6|1722.2|400
1625134380000|2021-07-01 10:13:00|1722.6|1722.4|1722.2|1721.8|1722.8|1722.6|1722|1721.8|2295
1625134390000|2021-07-01 10:13:10|1722.4|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1722|1327
1625134400000|2021-07-01 10:13:20|1722.4|1722.4|1722.6|1722.2|1722.6|1722.4|1722.4|1722.2|735
1625134410000|2021-07-01 10:13:30|1722.8|1722.4|1723.2|1722.8|1723.2|1722.8|1722.8|1722.2|2082
1625134420000|2021-07-01 10:13:40|1723.4|1723|1722.8|1722.4|1723.4|1723.2|1722.8|1722.4|2429
1625134430000|2021-07-01 10:13:50|1723|1722.6|1723|1722.8|1723|1722.8|1722.8|1722.6|1511
1625134440000|2021-07-01 10:14:00|1722.8|1722.6|1723|1722.8|1723|1722.8|1722.8|1722.4|1229
1625134450000|2021-07-01 10:14:10|1723.2|1723|1724.4|1724|1724.4|1724|1723.2|1723|17344
1625134460000|2021-07-01 10:14:20|1724.6|1724.2|1724.4|1723.8|1724.8|1724.4|1724.4|1723.8|2677
1625134470000|2021-07-01 10:14:30|1724.2|1723.6|1724.2|1723.6|1724.2|1723.6|1724.2|1723.6|0
1625134480000|2021-07-01 10:14:40|1724|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.4|1076
1625134490000|2021-07-01 10:14:50|1723.8|1723.8|1724|1723.8|1724|1723.8|1723.4|1723.2|3711
1625134500000|2021-07-01 10:15:00|1723.8|1723.6|1724.2|1723.8|1724.4|1724|1723.8|1723.6|5580
1625134510000|2021-07-01 10:15:10|1724|1723.6|1724|1723.6|1724|1723.6|1724|1723.6|100
1625134520000|2021-07-01 10:15:20|1723.8|1723.8|1723.8|1723.4|1724|1723.8|1723.4|1723|4781
1625134530000|2021-07-01 10:15:30|1723.6|1723.6|1723.8|1723.6|1723.8|1723.6|1723.6|1723.4|100
1625134540000|2021-07-01 10:15:40|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|1788
1625134550000|2021-07-01 10:15:50|1723.4|1723.4|1723.8|1723.4|1724|1723.6|1723.4|1723.4|0
1625134560000|2021-07-01 10:16:00|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|0
1625134570000|2021-07-01 10:16:10|1723.4|1723|1723.4|1723|1723.4|1723|1723.4|1723|0
1625134580000|2021-07-01 10:16:20||1722.8||1722.8||1722.8||1722.8|0
1625134590000|2021-07-01 10:16:30|1723.2||1723.2||1723.2||1723.2||0
1625134600000|2021-07-01 10:16:40|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.4|1722.2|1196
1625134610000|2021-07-01 10:16:50|1722.6||1722.6||1722.6||1722.6||0
1625134620000|2021-07-01 10:17:00|1722.8|1722.6|1723|1722.6|1723.2|1722.8|1722.8|1722.6|1965
1625134630000|2021-07-01 10:17:10|1723.2|1722.4|1722.8|1722.4|1723.2|1722.4|1722.8|1722.4|0
1625134640000|2021-07-01 10:17:20|1722.6|1722.2|1722.4|1722.2|1722.6|1722.2|1722.4|1722.2|357
1625134650000|2021-07-01 10:17:30|1722.6|1722.4|1723.2|1722.8|1723.2|1723|1722.4|1722.2|4560
1625134660000|2021-07-01 10:17:40|1723|1722.6|1722.6|1722.4|1723|1722.6|1722.6|1722.4|1197
1625134670000|2021-07-01 10:17:50|1722.8|1722.6|1723.2|1722.6|1723.2|1722.8|1722.8|1722.6|1022
1625134680000|2021-07-01 10:18:00|1723.4|1722.8|1723.4|1723|1723.6|1723|1723.2|1722.8|863
1625134690000|2021-07-01 10:18:10||1722.8||1722.8||1723||1722.8|0
1625134700000|2021-07-01 10:18:20|1723.2|1723|1723|1722.8|1723.2|1723|1723|1722.8|195
1625134710000|2021-07-01 10:18:30|1723.2|1723|1723|1722.8|1723.4|1723|1723|1722.6|1862
1625134720000|2021-07-01 10:18:40|1722.8|1722.6|1722.8|1722.4|1723|1722.8|1722.8|1722.4|1345
1625134730000|2021-07-01 10:18:50||1722.2||1722.2||1722.2||1722.2|0
1625134740000|2021-07-01 10:19:00|1722.6|1722|1722|1721.6|1722.6|1722|1722|1721.4|1787
1625134750000|2021-07-01 10:19:10|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721|0
1625134780000|2021-07-01 10:19:40|1721.4|1721|1721.6|1721.4|1721.8|1721.6|1721.2|1721|4747
1625134790000|2021-07-01 10:19:50|1721.8|1721.6|1722|1721.6|1722.2|1721.8|1721.8|1721.6|742
1625134800000|2021-07-01 10:20:00|1721.8|1721.4|1721.6|1721.4|1721.8|1721.4|1721.6|1721.4|0
1625134810000|2021-07-01 10:20:10|1721.8|1721.6|1721.6|1721.2|1722|1721.8|1721.6|1721.2|1736
1625134820000|2021-07-01 10:20:20|1721.8|1721.4|1722.4|1722|1722.4|1722|1721.8|1721.4|5162
1625134830000|2021-07-01 10:20:30|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|562
1625134840000|2021-07-01 10:20:40|1721.8|1721.4|1721.8|1721.6|1722|1721.6|1721.6|1721.4|873
1625134850000|2021-07-01 10:20:50|1721.6|1721.4|1721.6|1721.2|1721.6|1721.4|1721.6|1721.2|85
1625134860000|2021-07-01 10:21:00|1721.4|1721|1721.2|1721|1721.6|1721.2|1721.2|1721|238
1625134870000|2021-07-01 10:21:10|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.4|2280
1625134880000|2021-07-01 10:21:20|1721|1720.8|1721.4|1721.2|1721.6|1721.2|1721|1720.8|2238
1625134890000|2021-07-01 10:21:30|1721.2|1721|1721.2|1720.8|1721.2|1721|1721.2|1720.8|2170
1625134900000|2021-07-01 10:21:40|1721.4|1721|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|787
1625134910000|2021-07-01 10:21:50|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721.4|1721|589
1625134920000|2021-07-01 10:22:00|1721.4|1721|1721|1720.8|1721.4|1721.2|1721|1720.8|1937
1625134930000|2021-07-01 10:22:10|1720.8|1720.6|1720.8|1720.2|1721.4|1721|1720.6|1720.2|2872
1625134940000|2021-07-01 10:22:20|1720.4|1720.4|1720.4|1720.2|1721|1720.8|1720.4|1720.2|6704
1625134950000|2021-07-01 10:22:30|1720.2|1720|1720.4|1720|1720.4|1720|1719.8|1719.6|3248
1625134960000|2021-07-01 10:22:40|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1720|1719.6|1021
1625134970000|2021-07-01 10:22:50|1720|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.6|340
1625134980000|2021-07-01 10:23:00|1719.8|1719.4|1719.4|1719|1720|1719.6|1719.4|1718.8|4933
1625134990000|2021-07-01 10:23:10|1719|1718.8|1719.4|1719|1719.4|1719|1719|1718.6|789
1625135000000|2021-07-01 10:23:20|1719.2||1719.4||1719.4||1719.2||0
1625135010000|2021-07-01 10:23:30|1719.2|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|1613
1625135020000|2021-07-01 10:23:40|1719.2|1718.8|1719.8|1719.6|1720.2|1720|1719|1718.8|44683
1625135030000|2021-07-01 10:23:50|1719.6|1719.4|1719.4|1719.2|1719.6|1719.4|1719.4|1719.2|1155
1625135040000|2021-07-01 10:24:00|1719.2|1719|1720.6|1720.2|1720.6|1720.2|1719.2|1719|2654
1625135050000|2021-07-01 10:24:10|1720.4|1720.4|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|0
1625135060000|2021-07-01 10:24:20|1720.8|1720.4|1720.8|1720.6|1721|1720.8|1720.8|1720.2|4705
1625135080000|2021-07-01 10:24:40|1721|1720.8|1721.4|1721|1721.4|1721.2|1721|1720.8|1175
1625135090000|2021-07-01 10:24:50|1721.6|1721.2|1721|1720.6|1721.8|1721.6|1721|1720.6|2444
1625135100000|2021-07-01 10:25:00|1720.8|1720.8|1720.2|1719.8|1721|1720.8|1720.2|1719.8|3610
1625135110000|2021-07-01 10:25:10|1720|1719.6|1720|1719.8|1720.4|1720|1719.8|1719.4|2818
1625135120000|2021-07-01 10:25:20|1719.8|1719.6|1719.8|1719.4|1720|1719.8|1719.4|1719.2|2263
1625135140000|2021-07-01 10:25:40|1719.6|1719.2|1719.2|1718.8|1719.8|1719.2|1719|1718.8|2702
1625135150000|2021-07-01 10:25:50||1718.6||1718.8||1718.8||1718.6|0
1625135160000|2021-07-01 10:26:00|1719|1718.6|1718.6|1718|1719|1718.6|1716.6|1716.4|13897
1625135170000|2021-07-01 10:26:10||1718.2||1718.4||1718.4||1718|0
1625135180000|2021-07-01 10:26:20|1718.4|1718.2|1718.4|1718.2|1719|1718.8|1718.2|1717.8|8879
1625135190000|2021-07-01 10:26:30|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.4|1718.2|1953
1625135200000|2021-07-01 10:26:40||1718.2||1718.6||1718.6||1718.2|357
1625135210000|2021-07-01 10:26:50|1718.6|1718.4|1718.2|1717.8|1718.6|1718.4|1717.8|1717.6|2412
1625135220000|2021-07-01 10:27:00|1718|1717.6|1718.4|1718|1718.4|1718|1717.8|1717.4|1572
1625135230000|2021-07-01 10:27:10|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.8|1856
1625135240000|2021-07-01 10:27:20|1718|1717.6|1718.2|1718|1718.2|1718|1717.8|1717.6|2278
1625135250000|2021-07-01 10:27:30|1718.4|1718.2|1720.6|1720.4|1720.6|1720.4|1718.4|1718.2|10947
1625135260000|2021-07-01 10:27:40|1720.8|1720.6|1723.2|1722.8|1723.2|1722.8|1720.6|1720.2|40789
1625135270000|2021-07-01 10:27:50|1723|1722.6|1723.6|1722.8|1724|1723.6|1722.6|1722|19200
1625135280000|2021-07-01 10:28:00|1723.4|1723|1725.4|1724.8|1725.4|1724.8|1723.2|1722.6|22582
1625135290000|2021-07-01 10:28:10|1725.2|1724.6|1724|1723.6|1725.2|1724.8|1724|1723.6|15266
1625135300000|2021-07-01 10:28:20|1723.8|1723.4|1723|1722.8|1723.8|1723.4|1722.6|1722.4|1224
1625135310000|2021-07-01 10:28:30|1722.8|1722.6|1722.6|1722|1723.4|1722.8|1722.4|1722|2575
1625135320000|2021-07-01 10:28:40|1722.4|1721.8|1722.2|1722|1722.4|1722|1721.8|1721.6|5795
1625135330000|2021-07-01 10:28:50|1722.6|1722.2|1721.8|1721.6|1722.6|1722.2|1721.8|1721.4|1079
1625135340000|2021-07-01 10:29:00|1722|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.4|716
1625135350000|2021-07-01 10:29:10|1721.8|1721.4|1721.2|1720.8|1721.8|1721.6|1721|1720.6|753
1625135360000|2021-07-01 10:29:20|1721|1721|1721|1720.8|1721.4|1721.2|1721|1720.6|2182
1625135370000|2021-07-01 10:29:30|1720.8|1720.6|1720.2|1720|1720.8|1720.6|1720.2|1720|408
1625135380000|2021-07-01 10:29:40|1720|1719.8|1720.4|1720|1720.6|1720.4|1720|1719.6|1670
1625135390000|2021-07-01 10:29:50|1720.6|1720.2|1720.4|1720.2|1720.6|1720.2|1720.2|1720|604
1625135400000|2021-07-01 10:30:00|1720.6|1720.4|1721|1720.6|1721|1720.8|1720.2|1719.6|7612
1625135410000|2021-07-01 10:30:10|1721.2|1720.8|1722.6|1722.2|1722.6|1722.2|1721.2|1720.8|2812
1625135420000|2021-07-01 10:30:20|1722.4|1722|1722.2|1721.6|1722.4|1722|1721.4|1720.8|2536
1625135430000|2021-07-01 10:30:30|1722|1721.4|1721.6|1721|1722|1721.4|1721.4|1721|3414
1625135440000|2021-07-01 10:30:40|1721|1720.8|1720.8|1720.4|1721.6|1721|1720.8|1720.4|1848
1625135450000|2021-07-01 10:30:50|1720.4|1720.2|1720.6|1720.2|1720.8|1720.4|1720.4|1719.8|2273
1625135460000|2021-07-01 10:31:00|1720.4|1720|1721.2|1720.6|1721.2|1720.8|1720.4|1720|4664
1625135470000|2021-07-01 10:31:10|1721|1720.4|1721.2|1720.6|1721.2|1720.8|1720.6|1720.2|2904
1625135480000|2021-07-01 10:31:20|1721|1720.4|1720.6|1720.4|1721|1720.4|1720.4|1720.2|924
1625135490000|2021-07-01 10:31:30|1720.8|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|1040
1625135500000|2021-07-01 10:31:40|1720.4|1720.4|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|2718
1625135510000|2021-07-01 10:31:50|1720.6|1720.2|1721.2|1720.8|1721.2|1720.8|1720.4|1720.2|3609
1625135520000|2021-07-01 10:32:00|1721.4|1721|1721.6|1721.2|1721.8|1721.4|1721.4|1721|4347
1625135530000|2021-07-01 10:32:10|1721.2|1721|1720.8|1720.2|1721.6|1721.2|1720.8|1720.2|926
1625135540000|2021-07-01 10:32:20|1720.6|1720.6|1721|1720.8|1721|1720.8|1720.6|1720.2|2243
1625135550000|2021-07-01 10:32:30|1721.2|1721|1720.8|1720.4|1721.6|1721|1720.8|1720.4|1684
1625135560000|2021-07-01 10:32:40|1720.6|1720.6|1720.8|1720.4|1721|1720.6|1720.6|1720.4|625
1625135570000|2021-07-01 10:32:50|1721|1720.6|1721.6|1721.2|1721.6|1721.2|1721|1720.6|1544
1625135580000|2021-07-01 10:33:00|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.6|1721.2|3839
1625135590000|2021-07-01 10:33:10|1721.4|1721|1721.4|1721|1721.4|1721|1721.4|1720.8|0
1625135600000|2021-07-01 10:33:20|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1720.8|1720.4|2599
1625135610000|2021-07-01 10:33:30|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.6|1721.2|1870
1625135620000|2021-07-01 10:33:40|1721.8|1721|1721.8|1721.6|1722.2|1721.8|1721.8|1721|2597
1625135630000|2021-07-01 10:33:50|1722|1721.4|1721.8|1721.6|1722|1721.6|1721.6|1721.2|230
1625135640000|2021-07-01 10:34:00|1721.6|1721.4|1724.2|1724|1724.4|1724.2|1721.4|1721.2|25475
1625135650000|2021-07-01 10:34:10|1724|1723.6|1724.2|1723.8|1724.4|1724|1723.6|1723|126967
1625135660000|2021-07-01 10:34:20|1724|1723.6|1724.2|1723.8|1724.8|1724.4|1723.8|1723.6|14080
1625135670000|2021-07-01 10:34:30|1724.4|1724|1725.6|1725.2|1725.6|1725.2|1724.4|1724|6603
1625135680000|2021-07-01 10:34:40|1725.4|1725|1725.6|1725.2|1725.8|1725.4|1725.2|1724.8|13236
1625135690000|2021-07-01 10:34:50|1725.8|1725.4|1725.4|1725.2|1726|1725.6|1725.4|1725.2|2823
1625135700000|2021-07-01 10:35:00|1725.2|1725|1727|1726.4|1727|1726.6|1725|1724.6|54764
1625135710000|2021-07-01 10:35:10|1726.8|1726.2|1725.6|1725.2|1727|1726.6|1725|1724.6|12940
1625135720000|2021-07-01 10:35:20|1725.4|1725|1724.6|1724.2|1725.4|1725|1724.6|1724.2|1618
1625135730000|2021-07-01 10:35:30|1724.8|1724|1725|1724.4|1725.2|1724.6|1724.4|1724|9587
1625135740000|2021-07-01 10:35:40|1724.8|1724.6|1726.6|1726.4|1726.6|1726.4|1724.8|1724.6|4214
1625135750000|2021-07-01 10:35:50|1726.4|1726|1726.2|1725.6|1726.4|1726.2|1726.2|1725.6|1104
1625135760000|2021-07-01 10:36:00|1726|1725.4|1727.6|1727.2|1727.8|1727.2|1725.8|1725.2|9864
1625135770000|2021-07-01 10:36:10|1727.4|1727|1727.4|1727|1727.8|1727.4|1727|1726.8|5329
1625135780000|2021-07-01 10:36:20|1727.6|1727.2|1727.4|1726.8|1727.8|1727.2|1727.2|1726.8|1238
1625135790000|2021-07-01 10:36:30|1727.2|1727|1727.8|1727.4|1727.8|1727.4|1727|1726.6|2526
1625135800000|2021-07-01 10:36:40|1728|1727.6|1728.8|1728.2|1729.2|1728.6|1727.8|1727.4|3196
1625135810000|2021-07-01 10:36:50|1728.6|1728|1730.2|1729.4|1730.4|1730|1727.8|1727.4|14824
1625135820000|2021-07-01 10:37:00|1730.4|1729.6|1730.8|1730.4|1730.8|1730.6|1730|1729.6|16740
1625135830000|2021-07-01 10:37:10|1731|1730.6|1731.2|1731|1731.4|1731.2|1730.6|1730.2|29308
1625135840000|2021-07-01 10:37:20|1731|1730.8|1732.4|1731.8|1732.6|1732.2|1731|1730.6|8782
1625135850000|2021-07-01 10:37:30|1732.2|1731.6|1732.2|1731.8|1732.4|1732|1731.8|1731.2|5762
1625135860000|2021-07-01 10:37:40|1732|1731.6|1730.6|1730|1732.2|1731.8|1730.2|1730|16402
1625135870000|2021-07-01 10:37:50|1730.4|1730.2|1730.2|1730|1730.8|1730.4|1730.2|1729.8|4657
1625135880000|2021-07-01 10:38:00|1730|1729.8|1728.8|1728.2|1730.6|1730.2|1728.8|1728|7900
1625135890000|2021-07-01 10:38:10|1728.6|1728|1728|1727.4|1728.6|1728|1727.8|1727.4|3035
1625135900000|2021-07-01 10:38:20|1727.8|1727.6|1728|1727.6|1728.4|1728|1727.6|1727.4|1789
1625135910000|2021-07-01 10:38:30|1727.8|1727.4|1728.2|1727.8|1728.4|1727.8|1727.6|1726.8|3646
1625135920000|2021-07-01 10:38:40|1728|1727.6|1726.8|1726.4|1728|1727.6|1726.8|1726.2|0
1625135930000|2021-07-01 10:38:50|1727|1726.6|1728.4|1727.8|1728.4|1727.8|1727|1726.4|1782
1625135940000|2021-07-01 10:39:00|1727.8|1727.6|1727.6|1727.2|1728.4|1727.8|1727.2|1726.8|2067
1625135950000|2021-07-01 10:39:10|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|2000
1625135960000|2021-07-01 10:39:20|1727.2|1727|1727.4|1726.8|1727.8|1727.2|1727|1726.6|3996
1625135970000|2021-07-01 10:39:30|1727.2|1726.6|1727.6|1727.2|1727.8|1727.2|1727.2|1726.4|989
1625135980000|2021-07-01 10:39:40|1727.4|1727|1727|1726.2|1727.4|1727|1727|1726.2|100
1625135990000|2021-07-01 10:39:50|1726.8|1726.4|1726.6|1726|1726.8|1726.4|1726.6|1725.8|0
1625136000000|2021-07-01 10:40:00|1726.4|1725.8|1726|1725.6|1726.6|1726.4|1726|1725.4|1532
1625136010000|2021-07-01 10:40:10|1725.8|1725.4|1727|1726.2|1727|1726.6|1725.4|1724.8|4950
1625136020000|2021-07-01 10:40:20|1726.8|1726|1727|1726.6|1727|1726.6|1726.6|1726|323
1625136030000|2021-07-01 10:40:30|1726.8|1726.4|1726|1725.4|1726.8|1726.4|1725.6|1725.2|2171
1625136040000|2021-07-01 10:40:40|1725.4|1725.2|1726.4|1725.8|1726.4|1726|1725.2|1724.8|5748
1625136050000|2021-07-01 10:40:50|1726.6|1726|1727.4|1727.2|1727.6|1727.2|1726.6|1726|1232
1625136060000|2021-07-01 10:41:00|1727.2|1727|1727.6|1727|1727.8|1727.4|1727|1726.6|1661
1625136070000|2021-07-01 10:41:10|1727.8|1727.2|1726.8|1726.2|1727.8|1727.4|1726.4|1726|4087
1625136080000|2021-07-01 10:41:20|1726.6|1726|1726.8|1726.6|1727|1726.8|1726.4|1726|1555
1625136090000|2021-07-01 10:41:30|1727|1726.4|1727.4|1726.8|1727.4|1726.8|1726.8|1726.4|975
1625136100000|2021-07-01 10:41:40|1727.2|1727|1727.6|1727.2|1727.8|1727.2|1727.2|1727|866
1625136110000|2021-07-01 10:41:50|1727.8|1727.4|1728.4|1728|1728.6|1728.2|1727.8|1727.4|400
1625136120000|2021-07-01 10:42:00|1728.6|1728.2|1729|1728.4|1729|1728.6|1728.6|1728.2|615
1625136130000|2021-07-01 10:42:10|1728.8|1728.2|1728.2|1728|1728.8|1728.2|1728.2|1727.6|2339
1625136140000|2021-07-01 10:42:20|1728.4|1727.8|1728|1727.8|1728.4|1728|1728|1727.6|888
1625136150000|2021-07-01 10:42:30|1727.8|1727.6|1727.8|1727.6|1728|1727.6|1727.8|1727.4|281
1625136160000|2021-07-01 10:42:40|1728|1727.8|1730.8|1730.6|1731|1730.6|1728|1727.8|60159
1625136170000|2021-07-01 10:42:50|1730.6|1730.4|1731.2|1730.8|1731.4|1730.8|1730.2|1729.8|5259
1625136180000|2021-07-01 10:43:00|1731.4|1731|1730.8|1730.4|1731.6|1731.2|1730.6|1730.2|3153
1625136190000|2021-07-01 10:43:10|1730.6|1730.2|1729.4|1729.2|1730.6|1730.4|1729.4|1729.2|4368
1625136200000|2021-07-01 10:43:20|1729.6|1729.4|1729.8|1729.4|1730|1729.6|1729.6|1729.2|1604
1625136210000|2021-07-01 10:43:30|1729.6|1729.2|1730|1729.6|1730|1729.6|1729.6|1729.2|203
1625136220000|2021-07-01 10:43:40|1729.8|1729.4|1730|1729.4|1730|1729.6|1729.6|1729.2|2301
1625136230000|2021-07-01 10:43:50|1729.8|1729.2|1729.4|1729|1729.8|1729.6|1729.2|1728.8|4723
1625136240000|2021-07-01 10:44:00|1729.6|1728.8|1729|1728.6|1729.6|1729|1729|1728.4|0
1625136250000|2021-07-01 10:44:10|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729|1728.6|518
1625136260000|2021-07-01 10:44:20|1729.2|1728.8|1729.2|1729|1729.4|1729|1728.8|1728.6|10717
1625136270000|2021-07-01 10:44:30|1729|1728.8|1729|1728.8|1729|1728.8|1729|1728.6|94
1625136280000|2021-07-01 10:44:40|1728.8|1728.6|1729.4|1729|1729.6|1729|1728.8|1728.6|1492
1625136290000|2021-07-01 10:44:50|1729.6|1729.2|1729.6|1729.4|1730.4|1729.8|1729.6|1729.2|12253
1625136300000|2021-07-01 10:45:00|1729.4|1729.2|1729|1728.4|1730|1729.6|1729|1728.4|3361
1625136310000|2021-07-01 10:45:10||1728.6||1728.4||1728.6||1728.4|0
1625136320000|2021-07-01 10:45:20|1728.8|1728.2|1728.2|1727.8|1729|1728.6|1728.2|1727.8|2462
1625136330000|2021-07-01 10:45:30|1728|1728|1727.6|1727.4|1728|1728|1727.2|1726.8|2294
1625136340000|2021-07-01 10:45:40|1727.8|1727.6|1728.4|1727.8|1728.6|1728.2|1727.8|1727.4|4773
1625136350000|2021-07-01 10:45:50|1728.2|1727.6|1728.2|1727.8|1728.2|1728|1728|1727.6|3518
1625136360000|2021-07-01 10:46:00|1728|1728|1728|1727.8|1728.4|1728|1727.6|1727.4|645
1625136370000|2021-07-01 10:46:10|1728.4|1728|1728.4|1728|1728.4|1728|1728|1727.6|2289
1625136380000|2021-07-01 10:46:20|1728.2|1728.2|1729|1728.6|1729|1728.6|1728.2|1728|4580
1625136390000|2021-07-01 10:46:30|1728.8|1728.4|1728.4|1728|1729|1728.6|1728|1727.8|14586
1625136400000|2021-07-01 10:46:40|1728.2|1727.8|1728.4|1728.2|1728.4|1728.2|1728.2|1727.8|686
1625136410000|2021-07-01 10:46:50|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|882
1625136420000|2021-07-01 10:47:00|1728.8|1728.8|1729.8|1729.4|1729.8|1729.4|1728.8|1728.8|982
1625136430000|2021-07-01 10:47:10|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1460
1625136440000|2021-07-01 10:47:20|1729.4|1729|1729.2|1728.8|1729.4|1729|1729.2|1728.8|482
1625136450000|2021-07-01 10:47:30|1729.4|1729|1729.2|1728.8|1729.6|1729.2|1729.2|1728.8|259
1625136460000|2021-07-01 10:47:40|1729.4|1729|1729.4|1729|1729.8|1729.4|1729.2|1728.8|2280
1625136470000|2021-07-01 10:47:50|1729.2|1729.2|1729.2|1729|1729.4|1729.2|1728.8|1728.6|595
1625136480000|2021-07-01 10:48:00|1729|1728.8|1729.6|1729.2|1729.8|1729.2|1729|1728.6|826
1625136490000|2021-07-01 10:48:10|1729.4|1729|1729.2|1729|1729.4|1729.2|1729.2|1728.8|1938
1625136510000|2021-07-01 10:48:30|1729|1728.8|1729|1728.6|1729|1728.8|1729|1728.6|254
1625136520000|2021-07-01 10:48:40|1728.8|1728.4|1729|1728.8|1729|1728.8|1728.6|1728.4|880
1625136530000|2021-07-01 10:48:50|1729.2|1729|1729.6|1729.2|1729.6|1729.2|1729|1729|1397
1625136540000|2021-07-01 10:49:00|1729.8|1729.4|1729.4|1729|1730.2|1729.8|1729.4|1729|17966
1625136550000|2021-07-01 10:49:10|1729.2|1728.8|1729.8|1729.4|1730|1729.4|1729|1728.6|318
1625136560000|2021-07-01 10:49:20|1730|1729.6|1729.6|1729.2|1730|1729.6|1729.2|1728.8|1758
1625136570000|2021-07-01 10:49:30|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.4|1729|0
1625136580000|2021-07-01 10:49:40|1729.2|1728.8|1728.8|1728.6|1729.2|1728.8|1728.6|1728.4|10517
1625136590000|2021-07-01 10:49:50|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728|1727.8|321
1625136600000|2021-07-01 10:50:00|1728.4|1728|1728|1727.8|1728.6|1728.2|1727.8|1727.4|12244
1625136610000|2021-07-01 10:50:10|1727.8|1727.6|1727.8|1727.6|1728|1727.8|1727.6|1727.2|2749
1625136620000|2021-07-01 10:50:20|1727.6|1727.4|1727.4|1727.2|1727.6|1727.4|1727|1726.6|3188
1625136630000|2021-07-01 10:50:30|1727.2|1727|1728|1727.6|1728|1727.6|1727|1726.6|4300
1625136640000|2021-07-01 10:50:40|1728.2|1727.8|1727.6|1727.4|1728.4|1728|1727.6|1727.2|1400
1625136650000|2021-07-01 10:50:50|1727.8|1727.6|1728|1727.6|1728.2|1727.8|1727.8|1727.4|2994
1625136660000|2021-07-01 10:51:00|1727.8|1727.4|1728.2|1727.8|1728.8|1728.4|1727.6|1727.4|11939
1625136670000|2021-07-01 10:51:10||1728||1728||1728||1727.8|0
1625136680000|2021-07-01 10:51:20|1728.4|1728.2|1729.6|1729|1729.6|1729|1728.4|1728|7782
1625136690000|2021-07-01 10:51:30|1729.4|1728.8|1728.4|1728|1729.4|1728.8|1728.4|1728|607
1625136700000|2021-07-01 10:51:40|1728.6|1728.2|1729.2|1728.8|1729.2|1728.8|1728.6|1728.2|860
1625136710000|2021-07-01 10:51:50|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1728.8|1728.4|679
1625136720000|2021-07-01 10:52:00|1729.4|1729|1729.6|1729.4|1729.8|1729.6|1729.4|1729|1601
1625136730000|2021-07-01 10:52:10|1729.4|1729.2|1729|1728.6|1729.6|1729.2|1729|1728.6|3439
1625136740000|2021-07-01 10:52:20|1728.6|1728.4|1729.2|1729|1729.2|1729|1728.6|1728.4|2425
1625136750000|2021-07-01 10:52:30|1729|1728.8|1728.8|1728.6|1729.2|1728.8|1728.8|1728.4|521
1625136760000|2021-07-01 10:52:40|1728.6|1728.4|1729.2|1729|1729.2|1729|1728.6|1728.2|783
1625136770000|2021-07-01 10:52:50|1729|1728.8|1729.4|1729|1729.4|1729.2|1729|1728.8|2142
1625136780000|2021-07-01 10:53:00|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.8|602
1625136790000|2021-07-01 10:53:10|1729|1728.6|1728.8|1728.6|1729|1728.8|1728.4|1728|2254
1625136800000|2021-07-01 10:53:20|1728.6|1728.4|1728.8|1728.6|1728.8|1728.6|1728.4|1728.2|1509
1625136810000|2021-07-01 10:53:30|1728.6|1728.4|1728.4|1728|1728.8|1728.4|1728|1727.6|958
1625136820000|2021-07-01 10:53:40|1728.2|1727.8|1728|1727.8|1728.2|1727.8|1728|1727.6|1424
1625136830000|2021-07-01 10:53:50|1728.2|1728|1728.4|1728|1728.6|1728.2|1728|1727.8|2642
1625136840000|2021-07-01 10:54:00|1728.6|1728.2|1729|1728.6|1729.2|1728.8|1728.6|1728.2|3459
1625136850000|2021-07-01 10:54:10|1729.2|1728.4|1729|1728.4|1729.2|1728.6|1728.6|1728.2|255
1625136860000|2021-07-01 10:54:20|1729.2|1728.6|1730.2|1729.8|1730.4|1730.2|1729.2|1728.6|20845
1625136870000|2021-07-01 10:54:30|1730|1729.6|1730|1729.4|1730.2|1730|1730|1729.4|680
1625136880000|2021-07-01 10:54:40|1729.8|1729.6|1730|1729.6|1730|1729.6|1729.4|1729|2761
1625136890000|2021-07-01 10:54:50|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|807
1625136900000|2021-07-01 10:55:00|1729.8|1729.4|1729.8|1729.2|1730.4|1730|1729.8|1729.2|1212
1625136910000|2021-07-01 10:55:10|1729.6|1729|1729|1728.6|1729.6|1729.2|1729|1728.6|766
1625136920000|2021-07-01 10:55:20|1729.2|1728.8|1729.4|1729|1729.6|1729.2|1729|1728.6|2427
1625136930000|2021-07-01 10:55:30|1729.2|1728.8|1727.8|1727.2|1729.2|1728.8|1727.8|1727.2|903
1625136940000|2021-07-01 10:55:40|1728|1727.4|1728|1727.8|1728.2|1727.8|1727.8|1727.2|1814
1625136950000|2021-07-01 10:55:50|1728.2|1727.4|1728|1727.4|1728.2|1727.6|1727.8|1727.4|203
1625136960000|2021-07-01 10:56:00|1727.8|1727.6|1727.4|1727.2|1727.8|1727.6|1727.4|1727|403
1625136970000|2021-07-01 10:56:10|1727.2|1727|1727.4|1727.2|1727.4|1727.2|1727.2|1727|0
1625136980000|2021-07-01 10:56:20|1727.2|1727|1727.2|1727|1727.4|1727|1726.8|1726.2|3780
1625136990000|2021-07-01 10:56:30|1727|1726.8|1727|1726.8|1727.2|1727|1726.8|1726.6|930
1625137000000|2021-07-01 10:56:40|1726.8|1726.6|1726.8|1726.4|1726.8|1726.8|1726.6|1726.4|0
1625137010000|2021-07-01 10:56:50|1727|1726.6|1727.6|1727.2|1727.6|1727.4|1727|1726.6|11276
1625137020000|2021-07-01 10:57:00|1727.4|1727|1726.4|1726|1727.4|1727|1726.4|1726|1163
1625137030000|2021-07-01 10:57:10|1726.2|1726.2|1726.2|1726|1726.4|1726.2|1726.2|1726|745
1625137040000|2021-07-01 10:57:20|1726|1725.8|1725.4|1725|1726|1725.8|1725.4|1725|3551
1625137050000|2021-07-01 10:57:30|1725.2|1724.8|1725.4|1725|1725.4|1725.2|1724.8|1724.4|2288
1625137060000|2021-07-01 10:57:40|1725.2|1724.8|1724.8|1724.4|1725.2|1724.8|1724.8|1724.4|608
1625137070000|2021-07-01 10:57:50|1724.6|1724.2|1724.4|1724.2|1724.6|1724.2|1724.2|1724|2375
1625137080000|2021-07-01 10:58:00|1724.6|1724|1724.4|1724|1724.8|1724.6|1724.2|1723.8|3110
1625137090000|2021-07-01 10:58:10|1724.2|1723.8|1724.4|1724|1724.8|1724.6|1724.2|1723.6|4085
1625137100000|2021-07-01 10:58:20|1724.2|1724.2|1724.2|1723.8|1724.2|1724.2|1724.2|1723.8|1500
1625137110000|2021-07-01 10:58:30|1724|1724|1724.2|1724|1724.2|1724|1724|1724|1407
1625137120000|2021-07-01 10:58:40|1724|1723.8|1724.4|1724.2|1724.4|1724.2|1723.8|1723.2|1041
1625137130000|2021-07-01 10:58:50|1724.2|1724|1724.2|1724|1724.2|1724|1724.2|1723.8|715
1625137140000|2021-07-01 10:59:00|1724.4|1724.2|1724.8|1724.6|1724.8|1724.6|1724.4|1724|3470
1625137150000|2021-07-01 10:59:10|1725|1724.8|1725|1724.6|1725|1724.8|1724.8|1724.2|2976
1625137160000|2021-07-01 10:59:20|1725.2|1724.8|1725.4|1725|1725.4|1725|1725.2|1724.8|542
1625137170000|2021-07-01 10:59:30|1725.6|1725.2|1726|1725.6|1726|1725.6|1725.2|1725|2142
1625137180000|2021-07-01 10:59:40|1725.8|1725.8|1726.8|1726.4|1727|1726.6|1725.8|1725.6|4043
1625137190000|2021-07-01 10:59:50|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726|1725.6|7591
1625137200000|2021-07-01 11:00:00|1726.2|1726|1726.2|1725.6|1726.6|1726.2|1725.8|1725.4|8366
1625137210000|2021-07-01 11:00:10|1726|1725.4|1725|1724.8|1726|1725.4|1724.8|1724.4|4373
1625137220000|2021-07-01 11:00:20|1725.2|1724.6|1725.6|1725.2|1725.6|1725.2|1725|1724.6|2566
1625137230000|2021-07-01 11:00:30|1725.4|1725|1726|1725.6|1726|1725.6|1725.4|1724.8|860
1625137240000|2021-07-01 11:00:40|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1725.6|1725.2|3553
1625137250000|2021-07-01 11:00:50|1726|1726|1726.2|1725.8|1726.2|1726|1726|1725.8|0
1625137260000|2021-07-01 11:01:00|1726|1725.4|1726|1725.6|1726|1725.8|1725.8|1725.4|1342
1625137270000|2021-07-01 11:01:10|1725.8|1725.8|1725.8|1725.4|1725.8|1725.8|1725.8|1725.4|1032
1625137280000|2021-07-01 11:01:20|1725.6|1725.6|1725.2|1724.8|1725.6|1725.6|1725.2|1724.8|0
1625137290000|2021-07-01 11:01:30|1725|1725|1726|1725.6|1726|1725.8|1725|1725|9138
1625137300000|2021-07-01 11:01:40|1726.2|1725.8|1725|1724.6|1726.2|1726|1725|1724.6|10514
1625137310000|2021-07-01 11:01:50|1725.2|1724.8|1725.2|1724.8|1725.4|1725|1725|1724.6|1666
1625137320000|2021-07-01 11:02:00|1724.8|1724.6|1724.6|1724.2|1725|1724.6|1724.6|1724.2|542
1625137330000|2021-07-01 11:02:10|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724.2|567
1625137340000|2021-07-01 11:02:20|1725|1724.6|1725.8|1725.2|1725.8|1725.4|1725|1724.6|4358
1625137350000|2021-07-01 11:02:30|1725.6|1725|1725.2|1724.8|1725.6|1725|1725|1724.6|20834
1625137360000|2021-07-01 11:02:40|1725|1725|1726.6|1726.2|1726.6|1726.2|1725|1725|3431
1625137370000|2021-07-01 11:02:50|1726.4|1726.4|1727.2|1726.8|1727.4|1727|1726.4|1726|5282
1625137380000|2021-07-01 11:03:00|1727.4|1727|1727.4|1726.8|1727.6|1727.4|1727.2|1726.8|3788
1625137390000|2021-07-01 11:03:10|1727.2|1727|1727.8|1727.4|1728|1727.8|1727|1726.6|2680
1625137400000|2021-07-01 11:03:20|1728|1727.6|1728|1727.6|1728.2|1727.8|1727.4|1727.2|1903
1625137410000|2021-07-01 11:03:30|1728.2|1727.8|1728.2|1727.8|1728.4|1728|1727.6|1727.2|3039
1625137420000|2021-07-01 11:03:40|1728.4|1728|1728.8|1728.4|1728.8|1728.4|1728.4|1728|2170
1625137430000|2021-07-01 11:03:50|1729|1728.2|1728.8|1728.4|1729|1728.4|1728.8|1728|0
1625137440000|2021-07-01 11:04:00|1728.4|1728.2|1728.8|1728.4|1728.8|1728.6|1728.2|1727.8|2949
1625137450000|2021-07-01 11:04:10|1728.6|1728.2|1729|1728.4|1729|1728.4|1728.6|1728.2|714
1625137460000|2021-07-01 11:04:20|1728.8|1728.2|1728.4|1728.2|1728.8|1728.2|1728.2|1727.8|2788
1625137470000|2021-07-01 11:04:30|1728.2|1728|1728|1727.6|1728.2|1728|1728|1727.4|1838
1625137480000|2021-07-01 11:04:40|1728.2|1727.8|1727.6|1727.2|1728.4|1728|1727.2|1726.6|6949
1625137490000|2021-07-01 11:04:50|1727.8|1727.4|1728.8|1728.2|1728.8|1728.2|1727.8|1727.2|1595
1625137500000|2021-07-01 11:05:00|1728.6||1728.6||1728.6||1728.6||0
1625137510000|2021-07-01 11:05:10|1728.4|1728|1728|1727.6|1728.4|1728.2|1728|1727.6|613
1625137520000|2021-07-01 11:05:20|1727.8|1727.4|1727.2|1726.6|1727.8|1727.4|1727.2|1726.6|1126
1625137530000|2021-07-01 11:05:30|1727|1726.8|1727|1726.6|1727.2|1727|1726.8|1726.4|3226
1625137540000|2021-07-01 11:05:40|1727.2|1726.8|1727.2|1726.8|1727.2|1727|1727.2|1726.8|1934
1625137550000|2021-07-01 11:05:50|1727|1726.6|1726.8|1726.4|1727|1726.8|1726.2|1725.8|1032
1625137560000|2021-07-01 11:06:00|1727|1726.6|1726.6|1726.2|1727.4|1727.2|1726.6|1726.2|2847
1625137570000|2021-07-01 11:06:10|1726.8|1726.4|1726.2|1726|1726.8|1726.4|1726.2|1725.8|686
1625137580000|2021-07-01 11:06:20|1726.4|1725.8|1726.2|1725.8|1726.4|1726|1726|1725.4|878
1625137590000|2021-07-01 11:06:30|1726.4|1726|1726.6|1725.8|1726.6|1726.2|1726.2|1725.8|203
1625137600000|2021-07-01 11:06:40|1726.8|1726|1727.6|1727.2|1727.6|1727.2|1726.8|1726|1766
1625137610000|2021-07-01 11:06:50|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|2906
1625137620000|2021-07-01 11:07:00|1727.8|1727.4|1728|1727.4|1728|1727.6|1727.8|1727.4|639
1625137630000|2021-07-01 11:07:10|1727.6|1727.6|1727.8|1727.4|1727.8|1727.6|1727.2|1726.8|1201
1625137640000|2021-07-01 11:07:20|1728|1727.6|1728|1727.6|1728|1727.6|1728|1727.6|231
1625137650000|2021-07-01 11:07:30|1727.8|1727.4|1727.6|1727.4|1727.8|1727.6|1727.6|1727.2|317
1625137660000|2021-07-01 11:07:40|1727.8|1727.2|1727.8|1727.6|1727.8|1727.6|1727.4|1727|1842
1625137670000|2021-07-01 11:07:50|1728|1727.4|1727.8|1727.4|1728|1727.8|1727.8|1727.4|954
1625137680000|2021-07-01 11:08:00|1727.6|1727.2|1727.6|1727|1727.6|1727.2|1727.2|1726.8|696
1625137690000|2021-07-01 11:08:10|1727.4|1726.8|1727.2|1726.6|1727.4|1726.8|1726.6|1726.2|4729
1625137700000|2021-07-01 11:08:20|1727|1726.4|1727.2|1727|1727.2|1727|1726.6|1726.2|1504
1625137710000|2021-07-01 11:08:30|1727|1726.8|1727.4|1727|1727.6|1727.2|1727|1726.6|856
1625137720000|2021-07-01 11:08:40|1727.6||1727.6||1727.6||1727.6||0
1625137730000|2021-07-01 11:08:50|1727.4|1727.2|1728|1727.8|1728.2|1727.8|1727.2|1727.2|3881
1625137740000|2021-07-01 11:09:00|1727.8|1727.6|1728.4|1728|1728.4|1728.2|1727.8|1727.4|3952
1625137750000|2021-07-01 11:09:10|1728.6|1728.2|1728.8|1728.4|1729|1728.6|1728.4|1728|5069
1625137760000|2021-07-01 11:09:20|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728|0
1625137770000|2021-07-01 11:09:30|1728.8|1728.4|1729.2|1729|1729.6|1729.4|1728.8|1728.4|4055
1625137780000|2021-07-01 11:09:40|1729|1728.8|1729.6|1729.4|1729.6|1729.4|1729|1728.6|24084
1625137790000|2021-07-01 11:09:50|1729.8|1729.6|1731|1730.6|1731|1730.8|1729.8|1729.4|13621
1625137800000|2021-07-01 11:10:00|1730.8|1730.8|1732|1731.6|1732.4|1732|1730.8|1730.6|34605
1625137810000|2021-07-01 11:10:10|1731.8|1731.4|1733.4|1733|1733.8|1733.4|1731.8|1731.4|19695
1625137820000|2021-07-01 11:10:20|1733.2|1732.8|1733|1732.2|1733.4|1733|1732.6|1732.2|1660
1625137830000|2021-07-01 11:10:30|1732.8|1732|1731.4|1731|1732.8|1732|1731.4|1731|653
1625137840000|2021-07-01 11:10:40|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|754
1625137850000|2021-07-01 11:10:50|1731.2|1730.8|1731.4|1730.8|1731.8|1731.4|1731.2|1730.8|2808
1625137860000|2021-07-01 11:11:00|1731.2|1730.6|1731|1730.6|1731.2|1730.6|1731|1730.4|436
1625137870000|2021-07-01 11:11:10||1730.4||1730.6||1730.6||1730.4|0
1625137880000|2021-07-01 11:11:20|1731.2|1730.8|1731.4|1731|1732|1731.4|1731.2|1730.8|737
1625137890000|2021-07-01 11:11:30|1731.6|1731.2|1731.8|1731.2|1731.8|1731.6|1731.2|1730.6|1024
1625137900000|2021-07-01 11:11:40|1731.6|1731.4|1731.2|1730.4|1731.8|1731.6|1731.2|1730.4|3251
1625137910000|2021-07-01 11:11:50|1731|1730.2|1730.4|1730|1731|1730.2|1730.4|1730|0
1625137920000|2021-07-01 11:12:00|1730.6|1729.8|1730.4|1729.8|1730.6|1730|1730.4|1729.6|0
1625137930000|2021-07-01 11:12:10|1730.2|1730|1730|1729.6|1730.6|1730.4|1730|1729.4|1632
1625137940000|2021-07-01 11:12:20|1730.2|1729.8|1730.6|1730.4|1730.8|1730.4|1730.2|1729.8|933
1625137950000|2021-07-01 11:12:30|1730.4|1730.2|1730.2|1730|1730.4|1730.2|1730|1729.8|5507
1625137960000|2021-07-01 11:12:40|1730.4|1730.2|1729.8|1729.4|1730.6|1730.4|1729.8|1729.4|4781
1625137970000|2021-07-01 11:12:50|1729.6|1729.2|1729.4|1729|1729.6|1729.4|1729.4|1728.8|0
1625137980000|2021-07-01 11:13:00|1729.6|1729.2|1729.6|1729|1729.6|1729.4|1729.4|1729|454
1625137990000|2021-07-01 11:13:10|1729.4||1729.4||1729.4||1729.4||0
1625138000000|2021-07-01 11:13:20|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729.2|1069
1625138010000|2021-07-01 11:13:30|1729.4||1729.4||1729.6||1729.4||0
1625138020000|2021-07-01 11:13:40|1729.6|1729.4|1729.4|1729|1730|1729.8|1729.4|1729|417
1625138030000|2021-07-01 11:13:50|1729.6|1729.2|1729.8|1729.4|1729.8|1729.6|1729.6|1729.2|1187
1625138040000|2021-07-01 11:14:00|1730|1729.6|1729.8|1729.2|1730|1729.8|1729.8|1729.2|797
1625138050000|2021-07-01 11:14:10|1729.6|1729|1729.6|1729.4|1730.4|1730|1729.2|1729|6001
1625138060000|2021-07-01 11:14:20|1729.4|1729.2|1729.4|1729|1729.6|1729.2|1729|1728.6|3650
1625138070000|2021-07-01 11:14:30|1729.6|1729.4|1730.4|1730.2|1730.6|1730.2|1729.6|1729.4|1143
1625138080000|2021-07-01 11:14:40|1730.6|1730|1730|1729.6|1730.6|1730|1729.8|1729.6|1548
1625138090000|2021-07-01 11:14:50|1729.8|1729.8|1730|1729.8|1730.2|1729.8|1729.4|1729|2747
1625138100000|2021-07-01 11:15:00|1729.8|1729.6|1729|1728.6|1730|1729.6|1729|1728.6|400
1625138110000|2021-07-01 11:15:10|1728.8|1728.4|1729.8|1729.4|1729.8|1729.4|1728.6|1728.2|3681
1625138120000|2021-07-01 11:15:20|1730|1729.2|1729.8|1729.2|1730|1729.4|1729.8|1729|0
1625138130000|2021-07-01 11:15:30|1729.6|1729.4|1729.4|1728.8|1729.6|1729.4|1729.2|1728.8|1778
1625138140000|2021-07-01 11:15:40||1729||1729.2||1729.2||1729|0
1625138150000|2021-07-01 11:15:50|1729.6|1729.4|1729|1728.8|1729.6|1729.4|1729|1728.6|1813
1625138160000|2021-07-01 11:16:00|1728.8|1728.6|1728.6|1728.4|1728.8|1728.6|1728.6|1728.2|0
1625138170000|2021-07-01 11:16:10|1728.4|1728.2|1728.8|1728.2|1729.2|1729|1728.4|1728|3756
1625138180000|2021-07-01 11:16:20|1729|1728.4|1728.8|1728.4|1729|1728.8|1728.6|1728.2|3225
1625138190000|2021-07-01 11:16:30|1729|1728.6|1729|1728.6|1729.2|1729|1729|1728.6|1887
1625138200000|2021-07-01 11:16:40|1728.8|1728.8|1729|1728.6|1729|1728.8|1728.8|1728.4|0
1625138210000|2021-07-01 11:16:50|1728.8|1728.8|1729|1728.6|1729.2|1728.8|1728.6|1728|3116
1625138220000|2021-07-01 11:17:00|1729.2|1728.8|1728.6|1728.4|1729.2|1728.8|1728.6|1728.2|1710
1625138230000|2021-07-01 11:17:10|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.2|1728|314
1625138240000|2021-07-01 11:17:20|1728.6|1728.2|1729|1728.6|1729|1728.6|1728.6|1728.2|2432
1625138250000|2021-07-01 11:17:30|1728.8|1728.4|1728.8|1728.6|1728.8|1728.6|1728.6|1728.4|1256
1625138260000|2021-07-01 11:17:40|1729|1728.8|1730|1729.8|1730|1729.8|1729|1728.8|1929
1625138270000|2021-07-01 11:17:50|1730.2|1730|1731.4|1731|1731.4|1731|1730|1729.8|4742
1625138280000|2021-07-01 11:18:00|1731.2|1730.8|1730.6|1730.2|1731.2|1730.8|1730.6|1730.2|4701
1625138290000|2021-07-01 11:18:10|1730.8|1730.4|1730.8|1730.4|1731|1730.8|1730.8|1730.2|1404
1625138300000|2021-07-01 11:18:20|1730.6|1730.2|1729.8|1729.6|1730.6|1730.2|1729.8|1729.4|354
1625138310000|2021-07-01 11:18:30|1730|1729.8|1730.4|1730|1730.6|1730.4|1729.8|1729.4|5667
1625138320000|2021-07-01 11:18:40|1730.6|1730.2|1730.4|1730|1731|1730.8|1730.4|1730|2864
1625138330000|2021-07-01 11:18:50|1730.2|1729.8|1729.8|1729.4|1730.4|1730.2|1729.8|1729.4|2446
1625138340000|2021-07-01 11:19:00|1730|1729.6|1730|1729.6|1730.2|1729.8|1730|1729.6|177
1625138350000|2021-07-01 11:19:10|1730.2|1729.8|1730.6|1730.4|1730.6|1730.4|1730.2|1729.6|1030
1625138360000|2021-07-01 11:19:20|1730.8|1730.6|1730.8|1730.4|1730.8|1730.6|1730.8|1730.4|487
1625138370000|2021-07-01 11:19:30|1730.6|1730.2|1729.6|1729.2|1730.6|1730.2|1729.6|1729.2|1472
1625138380000|2021-07-01 11:19:40|1729.8|1729.4|1730|1729.6|1730.2|1729.8|1729.8|1729.4|1146
1625138390000|2021-07-01 11:19:50|1730.2|1729.8|1730|1729.6|1730.4|1730|1730|1729.6|200
1625138400000|2021-07-01 11:20:00|1730.2|1729.8|1730.4|1730|1730.6|1730.2|1730.2|1729.8|1014
1625138410000|2021-07-01 11:20:10|1730.2|1729.8|1730.4|1730|1730.4|1730.2|1730|1729.8|2675
1625138420000|2021-07-01 11:20:20|1730.2|1729.8|1731|1730.8|1731|1730.8|1730.2|1729.8|3799
1625138430000|2021-07-01 11:20:30|1731.2|1731|1731.2|1730.8|1731.4|1731|1731|1730.6|2160
1625138440000|2021-07-01 11:20:40|1731|1730.6|1731|1730.6|1731|1730.6|1730.6|1730.4|336
1625138460000|2021-07-01 11:21:00|1730.8|1730.4|1730.4|1730|1730.8|1730.6|1730.4|1730|1513
1625138470000|2021-07-01 11:21:10|1730.2|1729.8|1730.2|1729.8|1730.4|1730|1730.2|1729.8|1496
1625138480000|2021-07-01 11:21:20|1730|1729.6|1730.2|1729.6|1730.2|1729.8|1729.8|1729.2|326
1625138490000|2021-07-01 11:21:30|1730|1729.4|1729.6|1729.2|1730|1729.8|1729.6|1729.2|3235
1625138500000|2021-07-01 11:21:40|1729.8|1729.4|1729.6|1729.2|1729.8|1729.6|1729.6|1729.2|686
1625138510000|2021-07-01 11:21:50|1729.8|1729.4|1729.8|1729.4|1730|1729.8|1729.8|1729.2|4561
1625138520000|2021-07-01 11:22:00|1729.6|1729.2|1729.4|1728.8|1729.6|1729.2|1729.4|1728.8|1943
1625138530000|2021-07-01 11:22:10|1729.2|1728.6|1729|1728.6|1729.2|1729|1729|1728.4|525
1625138540000|2021-07-01 11:22:20|1729.2|1728.8|1729.4|1729.2|1729.4|1729.2|1729.2|1728.8|907
1625138550000|2021-07-01 11:22:30|1729.2|1729|1729.2|1728.6|1729.2|1729|1729|1728.6|203
1625138560000|2021-07-01 11:22:40|1729|1728.8|1729|1728.6|1729.2|1729|1728.8|1728.4|2665
1625138570000|2021-07-01 11:22:50||1728.8||1728.6||1728.8||1728.6|200
1625138580000|2021-07-01 11:23:00|1728.8|1728.8|1728.6|1728.2|1728.8|1728.8|1728.6|1728.2|100
1625138590000|2021-07-01 11:23:10|1728.4|1728.4|1728.6|1728.4|1728.6|1728.4|1728.4|1728.4|0
1625138600000|2021-07-01 11:23:20|1728.4|1728.2|1728.6|1728.2|1728.8|1728.6|1728.4|1728|1529
1625138610000|2021-07-01 11:23:30|1728.4|1728|1728.8|1728.4|1728.8|1728.6|1728.2|1728|3305
1625138630000|2021-07-01 11:23:50|1729|1728.6|1729.4|1729.2|1729.6|1729.4|1729|1728.6|3236
1625138640000|2021-07-01 11:24:00|1729.6|1729|1729.2|1728.8|1729.6|1729|1729.2|1728.8|1210
1625138650000|2021-07-01 11:24:10|1729|1729|1729.4|1729|1729.4|1729.2|1729|1729|1595
1625138660000|2021-07-01 11:24:20|1729.6|1729.2|1729.6|1729.2|1729.6|1729.4|1729.4|1729|1185
1625138670000|2021-07-01 11:24:30|1729.4|1729|1729|1728.6|1729.6|1729|1728.8|1728.6|832
1625138680000|2021-07-01 11:24:40|1728.8||1728.8||1728.8||1728.8||0
1625138690000|2021-07-01 11:24:50|1728.6|1728.4|1729.2|1728.8|1729.2|1728.8|1728.6|1728.2|1480
1625138700000|2021-07-01 11:25:00|1729.4|1729|1730|1729.8|1730|1729.8|1729.4|1729|6315
1625138710000|2021-07-01 11:25:10|1730.2|1730|1730|1729.6|1730.2|1730|1729.8|1729.4|3002
1625138720000|2021-07-01 11:25:20|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.4|204
1625138730000|2021-07-01 11:25:30|1729.6|1729.2|1730|1729.8|1730|1729.8|1729.4|1729|854
1625138740000|2021-07-01 11:25:40|1730.2|1730|1730.2|1729.8|1730.2|1730|1730|1729.8|1210
1625138750000|2021-07-01 11:25:50|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.4|2980
1625138760000|2021-07-01 11:26:00|1730|1729.6|1730.2|1729.8|1730.4|1730.2|1730|1729.6|9437
1625138770000|2021-07-01 11:26:10|1730.4|1730|1730.4|1730|1730.4|1730.2|1730.2|1730|203
1625138780000|2021-07-01 11:26:20|1730.6|1730.2|1730.6|1730.4|1730.6|1730.4|1730.6|1730.2|2456
1625138790000|2021-07-01 11:26:30|1730.4|1730.2|1730.6|1730.2|1730.8|1730.4|1730.4|1730|334
1625138810000|2021-07-01 11:26:50|1730.4||1730.4||1730.4||1730.4||0
1625138820000|2021-07-01 11:27:00|1730.6|1730.4|1732|1731.6|1732|1731.8|1730.6|1730.4|9321
1625138830000|2021-07-01 11:27:10|1732.2|1731.8|1732.2|1731.8|1732.6|1732.2|1732.2|1731.8|6655
1625138840000|2021-07-01 11:27:20|1732.4|1732|1732.2|1732|1732.4|1732|1732.2|1732|177
1625138850000|2021-07-01 11:27:30|1732.4|1731.8|1731.6|1731.4|1732.6|1732.2|1731.6|1731.2|9361
1625138860000|2021-07-01 11:27:40|1731.8|1731.6|1732.6|1732.2|1733|1732.6|1731.8|1731.6|39021
1625138870000|2021-07-01 11:27:50|1732.4|1732|1732.4|1732|1732.6|1732.4|1732.4|1732|418
1625138880000|2021-07-01 11:28:00|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.2|1732|1569
1625138890000|2021-07-01 11:28:10|1732.4|1732.4|1732.4|1732.2|1732.8|1732.4|1732.4|1732.2|9843
1625138900000|2021-07-01 11:28:20|1732.6|1732|1732.4|1732|1732.6|1732.2|1732.2|1732|1315
1625138910000|2021-07-01 11:28:30|1732.6|1732.2|1732.6|1732.4|1733|1732.6|1732.6|1732.2|22415
1625138920000|2021-07-01 11:28:40|1732.8|1732.6|1732.2|1732|1733|1732.6|1732.2|1731.8|9511
1625138930000|2021-07-01 11:28:50|1732.4|1732.2|1732.6|1732.4|1732.8|1732.4|1732.4|1732.2|8455
1625138940000|2021-07-01 11:29:00|1732.8|1732.2|1732.6|1732.2|1732.8|1732.4|1732.4|1732.2|8148
1625138950000|2021-07-01 11:29:10|1732.4|1732|1732.6|1732.2|1732.8|1732.6|1732.4|1732|10918
1625138960000|2021-07-01 11:29:20|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|7473
1625138970000|2021-07-01 11:29:30|1732.4|1732.4|1732.4|1731.8|1732.6|1732.4|1732.4|1731.8|1607
1625138980000|2021-07-01 11:29:40|1732.6|1732|1732.6|1732.2|1732.6|1732.4|1732.6|1731.8|3103
1625138990000|2021-07-01 11:29:50|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.4|1732|3238
1625139000000|2021-07-01 11:30:00|1732.6|1732.2|1732.4|1731.8|1732.6|1732.2|1732|1731.6|1979
1625139010000|2021-07-01 11:30:10|1732.2|1731.6|1732|1731.6|1732.4|1732.2|1732|1731.4|3300
1625139020000|2021-07-01 11:30:20|1731.8|1731.8|1732.2|1731.8|1732.4|1732|1731.8|1731.8|840
1625139030000|2021-07-01 11:30:30|1732|1731.6|1732.4|1732|1732.4|1732.2|1732|1731.4|10997
1625139040000|2021-07-01 11:30:40|1732.2|1732.4|1732.6|1732.4|1732.8|1732.4|1732.2|1732.2|13746
1625139050000|2021-07-01 11:30:50|1732.8|1732.2|1732.6|1732.4|1733|1732.4|1732.6|1732.2|22777
1625139060000|2021-07-01 11:31:00|1732.8|1732.2|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|1504
1625139070000|2021-07-01 11:31:10|1732.4||1732.4||1732.4||1732.4||0
1625139080000|2021-07-01 11:31:20|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|457
1625139090000|2021-07-01 11:31:30|1732.8|1732.6|1732.6|1732.2|1732.8|1732.6|1732.4|1732|10985
1625139100000|2021-07-01 11:31:40|1732.8|1732.4|1732.6|1732.4|1732.8|1732.4|1732.6|1732.4|15026
1625139110000|2021-07-01 11:31:50|1732.8|1732.6|1732.6|1732.4|1733|1732.8|1732.6|1732.2|18184
1625139120000|2021-07-01 11:32:00|1733|1732.6|1732.6|1732.4|1733.2|1732.8|1732.6|1732.4|36009
1625139130000|2021-07-01 11:32:10|1732.8||1732.6||1732.8||1732.6||3130
1625139140000|2021-07-01 11:32:20|1732.4|1732.2|1732.6|1732.4|1732.8|1732.4|1732.4|1732|2501
1625139150000|2021-07-01 11:32:30|1732.4|1732.2|1732.6|1732.4|1733.4|1733|1732.4|1732.2|44265
1625139160000|2021-07-01 11:32:40|1732.8|1732.6|1732.6|1732.4|1733.4|1732.8|1732.6|1732.4|48499
1625139170000|2021-07-01 11:32:50|1732.8|1732.2|1732.6|1732.4|1732.8|1732.4|1732.4|1732.2|20612
1625139180000|2021-07-01 11:33:00|1732.8||1732.6||1732.8||1732.6||10818
1625139190000|2021-07-01 11:33:10|1732.8||1732.6||1732.8||1732.6||3825
1625139200000|2021-07-01 11:33:20|1732.8||1732.6||1732.8||1732.6||11338
1625139220000|2021-07-01 11:33:40|1732.4|1732.2|1732|1731.6|1732.4|1732.2|1732|1731.6|7131
1625139230000|2021-07-01 11:33:50|1731.8|1731.8|1731.8|1731.4|1731.8|1731.8|1731.8|1731.4|343
1625139240000|2021-07-01 11:34:00|1732|1731.6|1732|1731.8|1732|1731.8|1732|1731.6|1312
1625139250000|2021-07-01 11:34:10|1731.8|1731.6|1732.4|1732.2|1732.4|1732.2|1731.8|1731.4|2043
1625139260000|2021-07-01 11:34:20|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|5336
1625139270000|2021-07-01 11:34:30|1732.4||1732.4||1732.4||1732.4||0
1625139280000|2021-07-01 11:34:40|1732.2|1732|1732.6|1732.2|1732.6|1732.4|1732.2|1731.8|2149
1625139290000|2021-07-01 11:34:50|1732.4|1732|1732.2|1732|1732.4|1732.2|1732.2|1732|2
1625139300000|2021-07-01 11:35:00|1732|1731.8|1732|1731.8|1732|1731.8|1732|1731.6|17
1625139310000|2021-07-01 11:35:10|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1731.8|1966
1625139320000|2021-07-01 11:35:20|1732.4|1731.8|1732.6|1732.2|1732.6|1732.4|1732.2|1731.8|6654
1625139330000|2021-07-01 11:35:30|1732.4||1732.4||1732.4||1732.4||614
1625139340000|2021-07-01 11:35:40|1732.2|1732|1732.4|1732.2|1732.6|1732.2|1732|1731.6|5445
1625139350000|2021-07-01 11:35:50|1732.6|1732.4|1732.6|1732.4|1732.8|1732.4|1732.4|1732.2|5348
1625139360000|2021-07-01 11:36:00|1732.8||1732.6||1732.8||1732.6||7063
1625139370000|2021-07-01 11:36:10|1732.8|1732.6|1732.6|1732.4|1733|1732.8|1732.6|1732.4|67871
1625139380000|2021-07-01 11:36:20|1732.4|1732.2|1732.6|1732.4|1732.6|1732.4|1732.4|1732|4446
1625139390000|2021-07-01 11:36:30|1732.4|1732.2|1732.6|1732.2|1732.6|1732.4|1732.4|1732|973
1625139400000|2021-07-01 11:36:40|1732.4|1732|1732.2|1731.8|1732.4|1732|1732|1731.6|13325
1625139410000|2021-07-01 11:36:50|1732|1731.6|1732.4|1732|1732.4|1732|1732|1731.6|2600
1625139420000|2021-07-01 11:37:00||1731.8||1731.8||1731.8||1731.8|0
1625139430000|2021-07-01 11:37:10|1732.6|1732|1732.4|1732.2|1732.8|1732.4|1732.4|1731.8|11602
1625139440000|2021-07-01 11:37:20|1732.6|1732.4|1732.6|1732.4|1732.8|1732.4|1732.6|1732.4|3467
1625139450000|2021-07-01 11:37:30|1732.4|1732.2|1732.6|1732.4|1732.8|1732.4|1732.4|1732.2|6652
1625139460000|2021-07-01 11:37:40|1732.8||1732.6||1732.8||1732.6||16530
1625139470000|2021-07-01 11:37:50|1732.8||1732.6||1732.8||1732.6||3492
1625139480000|2021-07-01 11:38:00|1732.8|1732.6|1732.6|1732.4|1733|1732.8|1732.6|1732.4|28308
1625139490000|2021-07-01 11:38:10|1732.8|1732.6|1733.8|1733.6|1733.8|1733.6|1732.6|1732.6|15949
1625139500000|2021-07-01 11:38:20|1734|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|1005
1625139510000|2021-07-01 11:38:30|1733.8|1733.4|1734.4|1734.2|1734.6|1734.2|1733.6|1733.4|781
1625139520000|2021-07-01 11:38:40|1734.6|1734|1734.4|1734|1734.8|1734.6|1734.2|1733.8|10646
1625139530000|2021-07-01 11:38:50||1734.2||1734||1734.2||1734|3838
1625139540000|2021-07-01 11:39:00|1734.2|1733.8|1734.8|1734.4|1734.8|1734.4|1734.2|1733.8|3113
1625139550000|2021-07-01 11:39:10|1735|1734.6|1735.6|1735.2|1735.6|1735.4|1735|1734.6|25684
1625139560000|2021-07-01 11:39:20|1735.8|1735.6|1735|1734.6|1735.8|1735.6|1734.8|1734.4|6557
1625139570000|2021-07-01 11:39:30|1735.2|1734.8|1735.4|1735|1735.4|1735|1735|1734.6|650
1625139580000|2021-07-01 11:39:40|1735.2|1735.2|1736|1735.6|1736|1735.6|1735.2|1735.2|2528
1625139590000|2021-07-01 11:39:50|1735.8|1735.4|1736|1735.6|1736.4|1736|1735.8|1735.4|7652
1625139600000|2021-07-01 11:40:00|1736.2|1735.8|1736.8|1736.4|1737|1736.8|1736.2|1735.8|13246
1625139610000|2021-07-01 11:40:10|1736.6|1736.2|1736.4|1735.8|1736.6|1736.2|1736.4|1735.8|0
1625139620000|2021-07-01 11:40:20||1736||1736||1736||1735.8|0
1625139630000|2021-07-01 11:40:30|1736.2||1736.2||1736.2||1736.2||193
1625139660000|2021-07-01 11:41:00|1736.4|1736.2|1735.8|1735.6|1736.4|1736.2|1735.6|1735.2|4410
1625139670000|2021-07-01 11:41:10|1735.6|1735.4|1735.6|1735.2|1735.6|1735.6|1735.6|1735|1979
1625139680000|2021-07-01 11:41:20|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1734.8|879
1625139690000|2021-07-01 11:41:30|1735.4|1735|1736|1735.6|1736|1735.6|1735.2|1734.8|2473
1625139700000|2021-07-01 11:41:40|1736.2|1735.4|1736|1735.6|1736.2|1735.6|1736|1735.4|0
1625139710000|2021-07-01 11:41:50|1736.2|1736|1736.6|1736.2|1736.8|1736.4|1736.2|1736|1637
1625139720000|2021-07-01 11:42:00|1736.8|1736.4|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|3448
1625139730000|2021-07-01 11:42:10|1737|1736.8|1737.2|1737|1737.4|1737|1737|1736.8|10098
1625139740000|2021-07-01 11:42:20|1737.4|1736.8|1736.8|1736.4|1737.4|1736.8|1736.8|1736.2|1838
1625139750000|2021-07-01 11:42:30|1736.6|1736.2|1736.4|1736|1736.6|1736.4|1736.4|1736|0
1625139760000|2021-07-01 11:42:40|1736.2|1735.8|1735.6|1735.4|1736.2|1736|1735.6|1735.4|6646
1625139770000|2021-07-01 11:42:50|1735.8|1735.6|1736.2|1735.6|1736.2|1736|1735.8|1735.6|1252
1625139780000|2021-07-01 11:43:00|1736|1735.4|1736|1735.8|1736|1735.8|1736|1735.4|0
1625139790000|2021-07-01 11:43:10|1735.8|1735.6|1735.4|1735|1735.8|1735.6|1735.4|1735|178
1625139800000|2021-07-01 11:43:20|1735.2|1734.8|1735.4|1735|1735.4|1735|1735|1734.4|1259
1625139810000|2021-07-01 11:43:30|1735.6|1735.2|1736|1735.6|1736.6|1736|1735.4|1735|4908
1625139820000|2021-07-01 11:43:40|1735.8|1735.4|1735.8|1735.6|1735.8|1735.6|1735.8|1735.4|0
1625139830000|2021-07-01 11:43:50|1735.6|1735.4|1735.6|1735.2|1735.6|1735.4|1735.6|1735|410
1625139840000|2021-07-01 11:44:00|1735.4|1735|1735.6|1735.2|1735.8|1735.6|1735.2|1735|2321
1625139850000|2021-07-01 11:44:10|1735.8|1735.6|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|681
1625139860000|2021-07-01 11:44:20|1736.4|1736.2|1736.4|1736|1736.6|1736.2|1736.4|1736|997
1625139870000|2021-07-01 11:44:30|1736.6|1736.2|1736.4|1736|1736.8|1736.4|1736.2|1735.8|2854
1625139880000|2021-07-01 11:44:40|1736.2|1735.8|1736.8|1736.4|1736.8|1736.4|1736.2|1735.8|5122
1625139890000|2021-07-01 11:44:50|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.6|1736.2|3517
1625139900000|2021-07-01 11:45:00|1737|1736.6|1737.6|1737.2|1737.6|1737.4|1737|1736.4|2835
1625139910000|2021-07-01 11:45:10|1737.4|1737|1737.2|1736.8|1737.4|1737|1737.2|1736.8|813
1625139920000|2021-07-01 11:45:20|1737|1736.6|1736.8|1736.2|1737|1736.6|1736.8|1736|6758
1625139930000|2021-07-01 11:45:30|1737|1736.4|1736.4|1736.2|1737|1736.6|1736.4|1736.2|3433
1625139940000|2021-07-01 11:45:40|1736.6|1736|1736.4|1736|1736.8|1736.4|1736.4|1735.8|267
1625139950000|2021-07-01 11:45:50|1736.6|1736.2|1736.8|1736.4|1737|1736.6|1736.6|1736.2|525
1625139960000|2021-07-01 11:46:00|1737|1736.2|1736.8|1736.2|1737|1736.2|1736.8|1736.2|300
1625139970000|2021-07-01 11:46:10||1736.4||1736.4||1736.4||1736.4|0
1625139980000|2021-07-01 11:46:20||1736.2||1736.4||1736.4||1736.2|0
1625139990000|2021-07-01 11:46:30|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1737|1736.6|2857
1625140000000|2021-07-01 11:46:40|1737|1736.6|1737.2|1736.8|1737.4|1737|1737|1736.6|279
1625140010000|2021-07-01 11:46:50|1737.4|1737|1737.4|1736.8|1737.4|1737|1737.2|1736.8|0
1625140020000|2021-07-01 11:47:00|1737.2|1737|1736.8|1736.6|1737.4|1737|1736.8|1736.6|201
1625140030000|2021-07-01 11:47:10||1736.4||1736.4||1736.4||1736.4|0
1625140040000|2021-07-01 11:47:20|1736.6|1736.6|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|991
1625140050000|2021-07-01 11:47:30||1736.4||1736.6||1736.6||1736.4|0
1625140070000|2021-07-01 11:47:50|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.6|1736|194
1625140080000|2021-07-01 11:48:00|1736.4|1736.4|1736.6|1736.2|1736.6|1736.4|1736.2|1736|972
1625140100000|2021-07-01 11:48:20||1736||1736.2||1736.2||1736|0
1625140110000|2021-07-01 11:48:30|1736.4|1736|1736|1735.8|1736.4|1736.2|1736|1735.8|0
1625140120000|2021-07-01 11:48:40|1735.8|1735.6|1736.4|1736.2|1736.4|1736.2|1735.8|1735.4|2277
1625140130000|2021-07-01 11:48:50|1736.6|1736|1736.8|1736.4|1736.8|1736.6|1736.6|1736|1038
1625140140000|2021-07-01 11:49:00|1737|1736.6|1736.4|1736|1737|1736.8|1736.4|1736|4258
1625140150000|2021-07-01 11:49:10|1736.2|1735.8|1736|1735.6|1736.6|1736.4|1735.8|1735.4|3973
1625140160000|2021-07-01 11:49:20|1736.2|1735.8|1736.6|1736.2|1736.6|1736.4|1736.2|1735.8|9698
1625140170000|2021-07-01 11:49:30|1736.4|1736|1736.4|1736|1736.6|1736.4|1736.4|1736|202
1625140180000|2021-07-01 11:49:40||1736.2||1736||1736.2||1736|0
1625140190000|2021-07-01 11:49:50|1736.6|1736.2|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|1018
1625140200000|2021-07-01 11:50:00|1736.8|1736.4|1737.2|1736.8|1737.2|1737|1736.8|1736.4|7862
1625140210000|2021-07-01 11:50:10|1737|1737|1737.4|1737|1737.4|1737|1736.6|1736.2|2605
1625140220000|2021-07-01 11:50:20|1737.2|1736.8|1737|1736.6|1737.4|1737|1737|1736.6|0
1625140230000|2021-07-01 11:50:30|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737.2|1736.6|0
1625140240000|2021-07-01 11:50:40|1737|1736.6|1736.8|1736.2|1737|1736.6|1736.8|1736.2|202
1625140250000|2021-07-01 11:50:50|1737|1736.4|1736.8|1736.2|1737.2|1736.8|1736.8|1736.2|1220
1625140260000|2021-07-01 11:51:00|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|1759
1625140270000|2021-07-01 11:51:10|1736.4|1736|1736.8|1736.4|1736.8|1736.4|1736.4|1736|896
1625140280000|2021-07-01 11:51:20|1737|1736.6|1736.6|1736.2|1737|1736.8|1736.6|1736.2|0
1625140290000|2021-07-01 11:51:30|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.4|1736|682
1625140300000|2021-07-01 11:51:40|1736.2|1735.8|1736.2|1736|1736.2|1736|1736.2|1735.6|806
1625140310000|2021-07-01 11:51:50|1736.4|1735.8|1736.2|1735.8|1736.4|1736|1736.2|1735.8|1284
1625140320000|2021-07-01 11:52:00|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736|1735.6|2495
1625140330000|2021-07-01 11:52:10|1736.4|1736|1736.4|1736.2|1736.8|1736.6|1736.2|1735.8|38500
1625140340000|2021-07-01 11:52:20|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1736.2|1736|1896
1625140350000|2021-07-01 11:52:30|1736.6|1736.2|1736.4|1735.8|1736.6|1736.2|1736.4|1735.8|1051
1625140360000|2021-07-01 11:52:40|1736.2|1736|1736.2|1736|1736.2|1736|1736|1736|439
1625140370000|2021-07-01 11:52:50|1736.4|1735.8|1736.6|1736.2|1736.6|1736.4|1736.4|1735.8|1642
1625140380000|2021-07-01 11:53:00|1736.8|1736.4|1737|1736.8|1737|1736.8|1736.6|1736.4|10438
1625140390000|2021-07-01 11:53:10|1737.2|1737|1737.6|1737.2|1737.6|1737.4|1737|1737|6975
1625140400000|2021-07-01 11:53:20|1737.4|1737|1737.6|1737.2|1737.8|1737.4|1737.4|1737|6983
1625140410000|2021-07-01 11:53:30|1737.4|1737|1737.4|1737|1737.4|1737|1737.4|1736.8|0
1625140420000|2021-07-01 11:53:40|1737.2||1737.4||1737.4||1737.2||833
1625140430000|2021-07-01 11:53:50|1737.2|1737.2|1737.4|1737|1737.6|1737.2|1737.2|1737|5391
1625140440000|2021-07-01 11:54:00|1737.2|1736.8|1737.6|1737.4|1737.6|1737.4|1737|1736.8|2141
1625140450000|2021-07-01 11:54:10|1737.4|1737.2|1737.4|1737.2|1737.6|1737.4|1737.2|1737|2337
1625140460000|2021-07-01 11:54:20|1737.2|1737|1737.2|1736.8|1737.2|1737|1737|1736.8|1324
1625140470000|2021-07-01 11:54:30|1737|1737|1737.2|1736.8|1737.2|1737|1737|1736.8|202
1625140480000|2021-07-01 11:54:40|1737|1736.6|1736.6|1736.4|1737.2|1736.6|1736.6|1736.4|9896
1625140490000|2021-07-01 11:54:50|1736.4|1736.2|1736.6|1736.2|1736.6|1736.4|1736.4|1736|792
1625140500000|2021-07-01 11:55:00|1736.8|1736.4|1737.2|1737|1737.2|1737|1736.8|1736.4|1099
1625140510000|2021-07-01 11:55:10|1737.4|1737.2|1737.8|1737.6|1737.8|1737.6|1737.4|1737.2|2143
1625140520000|2021-07-01 11:55:20|1738|1737.8|1738|1737.6|1738.2|1738|1737.8|1737.4|27526
1625140530000|2021-07-01 11:55:30|1738.2|1738|1738|1737.6|1738.2|1738|1738|1737.6|2520
1625140540000|2021-07-01 11:55:40|1738.2|1737.8|1738|1737.8|1738.4|1738.2|1738|1737.8|1592
1625140550000|2021-07-01 11:55:50|1737.8|1737.6|1737.8|1737.6|1738|1737.6|1737.6|1737.4|6108
1625140560000|2021-07-01 11:56:00|1737.6|1737.4|1737.6|1737.4|1737.6|1737.6|1737.6|1737.4|837
1625140570000|2021-07-01 11:56:10||1737.2||1737.2||1737.2||1737.2|0
1625140580000|2021-07-01 11:56:20|1737.4|1737|1737.4|1737|1737.4|1737|1737.2|1737|212
1625140590000|2021-07-01 11:56:30|1737.2|1736.8|1737.2|1736.8|1737.4|1736.8|1737|1736.8|202
1625140600000|2021-07-01 11:56:40|1737.4|1737|1737.8|1737.6|1737.8|1737.6|1737.4|1737|2105
1625140620000|2021-07-01 11:57:00|1738|1737.4|1737.6|1737.2|1738|1737.6|1737.4|1737.2|1151
1625140630000|2021-07-01 11:57:10|1737.8|1737.4|1738|1737.6|1738|1737.8|1737.8|1737.4|10845
1625140640000|2021-07-01 11:57:20|1737.8|1737.4|1737.8|1737.6|1737.8|1737.6|1737.8|1737.4|200
1625140650000|2021-07-01 11:57:30|1738|1737.8|1738.2|1737.8|1738.2|1738|1737.6|1737.4|5092
1625140660000|2021-07-01 11:57:40|1738|1738|1738.4|1738|1738.4|1738.2|1738|1737.8|606
1625140680000|2021-07-01 11:58:00|1738.6|1738.2|1739|1738.8|1739|1738.8|1738.6|1738.2|13471
1625140690000|2021-07-01 11:58:10|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.6|1430
1625140700000|2021-07-01 11:58:20|1739.2|1739|1739.2|1738.8|1739.4|1739.2|1739|1738.8|20287
1625140710000|2021-07-01 11:58:30|1739||1739.2||1739.2||1739||100
1625140720000|2021-07-01 11:58:40|1739.4|1739|1739.4|1739|1739.4|1739.2|1739.2|1739|1544
1625140730000|2021-07-01 11:58:50|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|1739|1738.6|5000
1625140740000|2021-07-01 11:59:00|1739.4|1739|1740|1739.6|1740.4|1740.2|1739.2|1739|54521
1625140750000|2021-07-01 11:59:10|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1739.8|1739.6|2039
1625140760000|2021-07-01 11:59:20|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.4|1739|836
1625140770000|2021-07-01 11:59:30|1739.8|1739.4|1739.8|1739.4|1740|1739.6|1739.8|1739.4|515
1625140780000|2021-07-01 11:59:40|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.8|1739.4|0
1625140790000|2021-07-01 11:59:50|1739.6|1739.2|1739.4|1739|1739.6|1739.2|1739.4|1739|203
1625140800000|2021-07-01 12:00:00|1739.8|1739.2|1740.4|1740|1740.4|1740|1739.6|1739.2|5255
1625140810000|2021-07-01 12:00:10|1740.6|1740.2|1741|1740.8|1741|1740.8|1740.6|1740.2|8483
1625140820000|2021-07-01 12:00:20|1741.2|1741|1741.8|1741.6|1741.8|1741.6|1741.2|1741|3348
1625140830000|2021-07-01 12:00:30|1741.6|1741.4|1741|1740.6|1741.8|1741.4|1741|1740.6|973
1625140840000|2021-07-01 12:00:40|1741.2|1740.4|1740.6|1740.4|1741.2|1740.6|1740.6|1740.4|0
1625140850000|2021-07-01 12:00:50|1740.8||1740.8||1740.8||1740.8||1110
1625140860000|2021-07-01 12:01:00|1740.6|1740.2|1740.6|1740.2|1740.6|1740.2|1740.2|1740|3689
1625140870000|2021-07-01 12:01:10|1740.8|1740.4|1741|1740.6|1741|1740.8|1740.8|1740.4|1685
1625140880000|2021-07-01 12:01:20|1740.8|1740.4|1740.4|1740.2|1740.8|1740.4|1740.4|1740.2|1144
1625140890000|2021-07-01 12:01:30|1740.6||1740.6||1740.6||1740.6||792
1625140900000|2021-07-01 12:01:40|1740.4|1740|1740.4|1740|1740.4|1740|1740.2|1740|1900
1625140910000|2021-07-01 12:01:50|1740.2||1740.4||1740.4||1740.2||290
1625140920000|2021-07-01 12:02:00|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|323
1625140930000|2021-07-01 12:02:10|1740.6|1740.6|1741|1740.6|1741.2|1740.8|1740.6|1740.6|1200
1625140940000|2021-07-01 12:02:20|1740.8|1740.8|1740.8|1740.6|1740.8|1740.8|1740.8|1740.6|200
1625140950000|2021-07-01 12:02:30|1740.6|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740|3627
1625140960000|2021-07-01 12:02:40|1740.6|1740.4|1740.4|1740|1740.6|1740.4|1740.4|1740|581
1625140970000|2021-07-01 12:02:50||1740.2||1740.2||1740.2||1740.2|0
1625140980000|2021-07-01 12:03:00||1740||1740.2||1740.2||1740|43
1625140990000|2021-07-01 12:03:10|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.4|1406
1625141000000|2021-07-01 12:03:20|1740.6|1740.6|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|1903
1625141010000|2021-07-01 12:03:30|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|0
1625141020000|2021-07-01 12:03:40|1740.8|1740.6|1741|1740.6|1741.2|1740.8|1740.8|1740.6|399
1625141030000|2021-07-01 12:03:50|1740.8|1740.8|1740.8|1740.6|1740.8|1740.8|1740.8|1740.6|202
1625141040000|2021-07-01 12:04:00|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740|128
1625141050000|2021-07-01 12:04:10|1740.4|1740|1740.4|1740|1740.4|1740.2|1740.4|1740|0
1625141060000|2021-07-01 12:04:20|1740.2|1740.2|1740.2|1740|1740.4|1740.2|1740.2|1740|0
1625141070000|2021-07-01 12:04:30|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.2|1740|1577
1625141080000|2021-07-01 12:04:40|1740.2|1740|1740.2|1740|1740.2|1740|1740.2|1740|202
1625141090000|2021-07-01 12:04:50|1740.4|1739.8|1740|1739.8|1740.4|1739.8|1740|1739.8|11427
1625141100000|2021-07-01 12:05:00|1740.2|1740|1740.2|1740|1740.4|1740.2|1740.2|1739.8|3416
1625141110000|2021-07-01 12:05:10|1740|1739.8|1740|1739.8|1740|1740|1740|1739.8|0
1625141120000|2021-07-01 12:05:20|1739.8|1739.6|1739.8|1739.4|1739.8|1739.6|1739.4|1739.2|3104
1625141130000|2021-07-01 12:05:30|1739.6|1739.2|1739.2|1739|1739.6|1739.4|1739.2|1739|2302
1625141140000|2021-07-01 12:05:40|1739.4|1739.2|1739.8|1739.4|1740|1739.6|1739.4|1739.2|1721
1625141150000|2021-07-01 12:05:50|1740|1739.6|1740.2|1739.8|1740.2|1740|1739.8|1739.6|9326
1625141160000|2021-07-01 12:06:00|1740.4|1740.2|1740.6|1740.4|1740.8|1740.4|1740.4|1740.2|520
1625141170000|2021-07-01 12:06:10|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|2144
1625141180000|2021-07-01 12:06:20|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|631
1625141190000|2021-07-01 12:06:30|1740.6|1740.4|1740.6|1740.4|1740.8|1740.4|1740.6|1740.4|1191
1625141200000|2021-07-01 12:06:40|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|1431
1625141210000|2021-07-01 12:06:50|||||||||875
1625141220000|2021-07-01 12:07:00|1740.8|1740.6|1740.8|1740.6|1741|1740.8|1740.8|1740.6|12903
1625141230000|2021-07-01 12:07:10|1741|1740.8|1740.8|1740.6|1741|1740.8|1740.6|1740.4|1091
1625141240000|2021-07-01 12:07:20|1741|1740.4|1741|1740.6|1741|1740.8|1740.6|1740.4|1137
1625141250000|2021-07-01 12:07:30||1740.4||1740.6||1740.6||1740.4|0
1625141260000|2021-07-01 12:07:40|1740.8|1740.4|1740.8|1740.4|1740.8|1740.8|1740.4|1740.2|2749
1625141270000|2021-07-01 12:07:50|1740.6|1740.2|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|1128
1625141280000|2021-07-01 12:08:00|1740.4|1740|1740.4|1740.2|1740.4|1740.2|1740.4|1740|0
1625141290000|2021-07-01 12:08:10|1740.6|1740.4|1740.8|1740.6|1741|1740.8|1740.6|1740.4|279
1625141300000|2021-07-01 12:08:20|1740.6|1740.4|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|263
1625141310000|2021-07-01 12:08:30|1740.8|1740.4|1741|1740.6|1741|1740.8|1740.8|1740.4|1106
1625141320000|2021-07-01 12:08:40|1740.8|1740.8|1741|1740.8|1741.2|1740.8|1740.8|1740.8|1500
1625141330000|2021-07-01 12:08:50|1741.2||1741.4||1741.4||1741.2||0
1625141340000|2021-07-01 12:09:00|1741.2|1741|1741|1740.8|1741.4|1741|1741|1740.6|0
1625141350000|2021-07-01 12:09:10|1741.2||1741.2||1741.2||1741.2||0
1625141360000|2021-07-01 12:09:20|1741|1740.6|1740.8|1740.6|1741|1740.6|1740.6|1740.4|4602
1625141370000|2021-07-01 12:09:30|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.4|1740|6108
1625141380000|2021-07-01 12:09:40|1740.6|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|52
1625141390000|2021-07-01 12:09:50|1740.4|1740.2|1740.2|1739.8|1740.6|1740.4|1740.2|1739.8|803
1625141400000|2021-07-01 12:10:00|1740.4|1740|1740.6|1740.2|1740.6|1740.4|1740.2|1740|1940
1625141410000|2021-07-01 12:10:10|1740.8|1740.4|1740.8|1740.4|1741|1740.6|1740.8|1740.4|1879
1625141420000|2021-07-01 12:10:20|1741|1740.6|1740.8|1740.6|1741|1740.8|1740.8|1740.4|5910
1625141430000|2021-07-01 12:10:30|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.2|1740|942
1625141440000|2021-07-01 12:10:40|1740.4|1740|1740.2|1739.8|1740.4|1740.2|1740|1739.8|1666
1625141450000|2021-07-01 12:10:50|1740|1739.6|1740.2|1739.8|1740.2|1739.8|1739.8|1739.6|552
1625141460000|2021-07-01 12:11:00|1740.4|1740|1740.2|1740|1740.6|1740.2|1740|1739.8|5334
1625141480000|2021-07-01 12:11:20|1740.4|1740.2|1740.6|1740.2|1740.6|1740.2|1740.4|1740|2730
1625141490000|2021-07-01 12:11:30|1740.8|1740.4|1740.8|1740.6|1741|1740.8|1740.8|1740.4|202
1625141500000|2021-07-01 12:11:40|1741|1740.4|1740.8|1740.4|1741|1740.4|1740.8|1740.4|0
1625141510000|2021-07-01 12:11:50|1741|1740.6|1740.8|1740.4|1741|1740.8|1740.8|1740.4|2425
1625141520000|2021-07-01 12:12:00|1741|1740.6|1740.4|1740|1741|1740.6|1740.4|1740|11
1625141530000|2021-07-01 12:12:10|1740.2||1740.2||1740.2||1740.2||0
1625141540000|2021-07-01 12:12:20|1740.4|1740.2|1740.4|1740.2|1740.6|1740.4|1740.2|1740.2|3742
1625141550000|2021-07-01 12:12:30|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|0
1625141560000|2021-07-01 12:12:40||1740.2||1740.2||1740.2||1740.2|0
1625141570000|2021-07-01 12:12:50|1740.8|1740.4|1740.6|1740.2|1740.8|1740.4|1740.6|1740.2|805
1625141580000|2021-07-01 12:13:00|1740.4|1740.4|1740.8|1740.4|1740.8|1740.6|1740.4|1740.4|458
1625141590000|2021-07-01 12:13:10|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|1087
1625141600000|2021-07-01 12:13:20|1740.6|1740.2|1740.6|1740.2|1740.6|1740.2|1740.6|1740.2|1031
1625141610000|2021-07-01 12:13:30|1740.8|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.4|500
1625141620000|2021-07-01 12:13:40|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.4|1740.2|1004
1625141630000|2021-07-01 12:13:50|1740.6|1740.2|1740.2|1740|1740.6|1740.2|1740.2|1740|211
1625141640000|2021-07-01 12:14:00|1740.4|1740.2|1740.8|1740.4|1740.8|1740.4|1740.4|1740|382
1625141660000|2021-07-01 12:14:20|1740.6||1740.6||1740.6||1740.6||0
1625141670000|2021-07-01 12:14:30|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|449
1625141680000|2021-07-01 12:14:40|1741|1740.8|1741.2|1740.8|1741.6|1741.2|1741|1740.8|15486
1625141690000|2021-07-01 12:14:50|1741||1741.2||1741.2||1741||0
1625141700000|2021-07-01 12:15:00|1741|1740.6|1741.6|1741.2|1741.8|1741.6|1741|1740.6|6115
1625141710000|2021-07-01 12:15:10|1741.4|1741|1741.2|1740.8|1741.4|1741|1741.2|1740.8|328
1625141720000|2021-07-01 12:15:20|1741.4|1741|1741.4|1741.2|1741.6|1741.4|1741.4|1741|4435
1625141730000|2021-07-01 12:15:30|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.6|1741.4|717
1625141740000|2021-07-01 12:15:40|1741.4|1741.2|1741.2|1741|1741.4|1741.2|1741.2|1741|929
1625141750000|2021-07-01 12:15:50|1741|1740.8|1741.2|1741|1741.4|1741|1741|1740.6|1550
1625141760000|2021-07-01 12:16:00|1741|1740.8|1740.6|1740.4|1741|1740.8|1740.6|1740.4|1508
1625141770000|2021-07-01 12:16:10|1740.8|1740.6|1740.8|1740.6|1741|1740.8|1740.2|1740|25159
1625141780000|2021-07-01 12:16:20|1741|1740.4|1741.2|1741|1741.2|1741|1741|1740.4|23675
1625141790000|2021-07-01 12:16:30|1741.4|1740.8|1741.8|1741.6|1742|1741.8|1741.4|1740.8|8441
1625141800000|2021-07-01 12:16:40||1741.4||1741.4||1741.4||1741.4|1164
1625141810000|2021-07-01 12:16:50||1741.6||1741.6||1741.6||1741.6|0
1625141820000|2021-07-01 12:17:00|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.8|7572
1625141830000|2021-07-01 12:17:10|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|32426
1625141840000|2021-07-01 12:17:20|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|4605
1625141850000|2021-07-01 12:17:30|1741.8|1741.6|1741.4|1741.2|1741.8|1741.6|1741.4|1741.2|1929
1625141860000|2021-07-01 12:17:40|1741.2|1740.8|1741|1740.8|1741.4|1741|1741|1740.8|2053
1625141870000|2021-07-01 12:17:50|1740.8|1740.6|1740.4|1740|1740.8|1740.6|1740.4|1740|981
1625141880000|2021-07-01 12:18:00|1740.2|1739.8|1740.6|1740.2|1740.6|1740.4|1739.8|1739.4|6186
1625141890000|2021-07-01 12:18:10|1740.8|1740.4|1740.8|1740.6|1741|1740.6|1740.8|1740.4|546
1625141900000|2021-07-01 12:18:20|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|1047
1625141910000|2021-07-01 12:18:30|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.6|1102
1625141940000|2021-07-01 12:19:00|||||||||5
1625141950000|2021-07-01 12:19:10|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|826
1625141960000|2021-07-01 12:19:20|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|202
1625141970000|2021-07-01 12:19:30|1740.4|1740.4|1740.8|1740.4|1740.8|1740.6|1740.4|1740|1380
1625141980000|2021-07-01 12:19:40|1740.6|1740.2|1739.8|1739.4|1740.6|1740.4|1739.8|1739.4|603
1625141990000|2021-07-01 12:19:50|1739.6|1739.6|1740.4|1740|1740.4|1740|1739.6|1739.4|2811
1625142000000|2021-07-01 12:20:00|1740.6|1740.2|1740|1739.6|1740.6|1740.4|1740|1739.6|2186
1625142030000|2021-07-01 12:20:30|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.6|1739.4|268
1625142040000|2021-07-01 12:20:40|1739.8||1739.8||1740||1739.8||1236
1625142060000|2021-07-01 12:21:00|1740|1739.8|1740.2|1739.8|1740.2|1739.8|1740|1739.8|462
1625142070000|2021-07-01 12:21:10||1740||1740||1740||1740|200
1625142080000|2021-07-01 12:21:20|||||||||245
1625142090000|2021-07-01 12:21:30|1740.4|1740.2|1740.8|1740.6|1741|1740.6|1740.4|1740.2|1160
1625142100000|2021-07-01 12:21:40|1740.6|1740.4|1740.2|1740|1740.6|1740.4|1740|1739.8|1799
1625142110000|2021-07-01 12:21:50|1740.4|1739.8|1740.8|1740.6|1740.8|1740.6|1740.4|1739.8|0
1625142120000|2021-07-01 12:22:00|1741|1740.8|1740.8|1740.6|1741|1740.8|1740.8|1740.6|3155
1625142130000|2021-07-01 12:22:10|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1962
1625142140000|2021-07-01 12:22:20|1740.8|1740.6|1741.2|1740.8|1741.4|1741.2|1740.8|1740.4|4090
1625142160000|2021-07-01 12:22:40|1741||1741.2||1741.2||1741||216
1625142170000|2021-07-01 12:22:50|1741|1740.6|1741|1740.8|1741|1740.8|1741|1740.6|0
1625142180000|2021-07-01 12:23:00|1741.2|1741|1741|1740.8|1741.2|1741|1741|1740.8|518
1625142190000|2021-07-01 12:23:10|||||||||194
1625142200000|2021-07-01 12:23:20|1740.8|1740.6|1741.2|1741|1741.2|1741|1740.8|1740.6|1956
1625142210000|2021-07-01 12:23:30|1741.4|1741.2|1741.2|1741|1741.4|1741.2|1741.2|1741|1592
1625142230000|2021-07-01 12:23:50|||||||||200
1625142240000|2021-07-01 12:24:00|1741|1740.8|1740.2|1740|1741|1740.8|1740.2|1740|1730
1625142250000|2021-07-01 12:24:10|1740|1739.8|1739.8|1739.6|1740|1739.8|1739.6|1739.4|838
1625142260000|2021-07-01 12:24:20|1739.6|1739.4|1739.4|1739|1739.6|1739.4|1739.4|1739|302
1625142270000|2021-07-01 12:24:30|1739.2|1738.8|1739|1738.8|1739.2|1738.8|1738.8|1738.4|2280
1625142280000|2021-07-01 12:24:40|1738.8|1738.6|1738.4|1738.2|1738.8|1738.6|1738.4|1738|585
1625142290000|2021-07-01 12:24:50|1738.2|1738|1738.2|1737.8|1738.2|1738|1738.2|1737.8|0
1625142300000|2021-07-01 12:25:00|1738|1738|1738.4|1738.2|1738.4|1738.2|1738|1738|405
1625142310000|2021-07-01 12:25:10|1738.6|1738|1737.8|1737.2|1738.6|1738|1737.8|1737.2|3609
1625142320000|2021-07-01 12:25:20||1737.4||1737.4||1737.4||1737.2|0
1625142330000|2021-07-01 12:25:30|1737.6|1737.2|1737.6|1737.2|1737.6|1737.4|1737.4|1737|577
1625142340000|2021-07-01 12:25:40|1737.4|1737|1737.6|1737.2|1737.6|1737.2|1737.4|1737|0
1625142360000|2021-07-01 12:26:00|1737.4|1737|1737|1736.8|1737.4|1737|1736.8|1736.6|11898
1625142370000|2021-07-01 12:26:10|1737.2|1737|1737.4|1736.8|1737.6|1737.2|1737.2|1736.8|3239
1625142400000|2021-07-01 12:26:40|1737.2|1737|1738|1737.8|1738.2|1737.8|1737.2|1737|3683
1625142410000|2021-07-01 12:26:50|1737.8|1737.6|1737|1736.6|1737.8|1737.6|1737|1736.6|630
1625142420000|2021-07-01 12:27:00||1736.8||1736.6||1736.8||1736.6|0
1625142430000|2021-07-01 12:27:10|1737.2|1736.8|1737|1736.6|1737.2|1737|1737|1736.4|723
1625142440000|2021-07-01 12:27:20|1736.8|1736.4|1736.8|1736.6|1736.8|1736.6|1736.8|1736.4|200
1625142450000|2021-07-01 12:27:30|1736.6|1736.4|1736.8|1736.4|1736.8|1736.6|1736.6|1736.2|4760
1625142460000|2021-07-01 12:27:40|1736.6|1736.2|1736|1735.6|1736.6|1736.2|1736|1735.6|2512
1625142470000|2021-07-01 12:27:50|1735.8|1735.4|1735.4|1735|1735.8|1735.4|1735.4|1735|200
1625142480000|2021-07-01 12:28:00|1735.2|1734.8|1735|1734.8|1735.2|1734.8|1735|1734.6|900
1625142490000|2021-07-01 12:28:10|1734.8|1734|1734.6|1734.2|1734.8|1734.2|1734.4|1734|11050
1625142500000|2021-07-01 12:28:20|1734.4|1734|1733.8|1733.4|1734.4|1734|1733.8|1733.2|3527
1625142510000|2021-07-01 12:28:30|1733.6|1733.6|1733|1732.6|1733.6|1733.6|1733|1732.6|2427
1625142520000|2021-07-01 12:28:40|1732.8|1732.8|1732.8|1732.4|1732.8|1732.8|1732.8|1732.2|150
1625142530000|2021-07-01 12:28:50|1732.6||1732.6||1732.6||1732.6||0
1625142540000|2021-07-01 12:29:00|1732.8|1732.6|1733.6|1732.8|1733.6|1732.8|1732.8|1732.6|2943
1625142550000|2021-07-01 12:29:10|1733.4|1733|1733.6|1733.2|1733.8|1733.2|1733.4|1733|259
1625142560000|2021-07-01 12:29:20|1733.8|1733.6|1734.4|1733.8|1734.4|1733.8|1733.8|1733.6|2000
1625142590000|2021-07-01 12:29:50|1734.2|1733.2|1734|1733.2|1734.2|1733.2|1734|1733.2|0
1625142600000|2021-07-01 12:30:00|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|0
1625142610000|2021-07-01 12:30:10|1734|1733.8|1734|1733.6|1734.6|1733.8|1734|1733.6|2601
1625142620000|2021-07-01 12:30:20|1734.2|1733|1734|1733.4|1734.2|1734|1734|1733|7674
1625142630000|2021-07-01 12:30:30|1733.8|1733.2|1733.6|1733.2|1733.8|1733.2|1733.6|1733|0
1625142640000|2021-07-01 12:30:40|1733.4|1733|1733.6|1733.2|1733.6|1733.2|1733.4|1733|748
1625142660000|2021-07-01 12:31:00|1733.8|1733.4|1733.8|1733.4|1734|1733.8|1733.8|1733.4|1562
1625142670000|2021-07-01 12:31:10|1734|1733.6|1734.2|1733.8|1734.2|1733.8|1734|1733.6|768
1625142680000|2021-07-01 12:31:20|1734.4|1734|1734.4|1734.2|1734.6|1734.2|1734.4|1734|814
1625142690000|2021-07-01 12:31:30|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.4|1733.8|1978
1625142700000|2021-07-01 12:31:40|1734.8|1734.4|1735|1734.8|1735|1734.8|1734.8|1734.4|854
1625142710000|2021-07-01 12:31:50|1735.2||1735.2||1735.2||1735.2||919
1625142720000|2021-07-01 12:32:00|1735|1734.6|1734.8|1734.6|1735|1734.6|1734.8|1734.4|1320
1625142730000|2021-07-01 12:32:10|1734.6|1734.4|1735.2|1734.8|1735.2|1734.8|1734.4|1734|7263
1625142740000|2021-07-01 12:32:20|1735.4|1735|1735.2|1734.8|1735.4|1735|1735|1734.4|2962
1625142750000|2021-07-01 12:32:30|1735|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.4|2299
1625142760000|2021-07-01 12:32:40|1735.2||1735.4||1735.4||1735.2||0
1625142770000|2021-07-01 12:32:50|1735.6|1735|1735.6|1735.2|1735.6|1735.2|1735.6|1735|675
1625142780000|2021-07-01 12:33:00|1735.8|1735.4|1735.6|1735.4|1735.8|1735.6|1735.6|1735.4|1247
1625142790000|2021-07-01 12:33:10|1735.4|1735.2|1735.2|1734.8|1735.4|1735.2|1735|1734.8|1231
1625142800000|2021-07-01 12:33:20|1735.4|1735|1735.6|1735.4|1735.6|1735.4|1735.4|1735|484
1625142810000|2021-07-01 12:33:30|1735.8|1735.6|1736.2|1736|1736.2|1736|1735.6|1735.4|2845
1625142820000|2021-07-01 12:33:40|1736.4|1736.2|1736.2|1735.8|1736.8|1736.6|1736.2|1735.8|2009
1625142830000|2021-07-01 12:33:50|1736|1735.6|1735.8|1735.4|1736|1735.8|1735.8|1735.4|140
1625142840000|2021-07-01 12:34:00|1735.6|1735.6|1735.4|1735.2|1735.6|1735.6|1735.4|1735.2|165
1625142850000|2021-07-01 12:34:10|1735.2|1735|1735.2|1735|1735.2|1735|1735|1734.8|1821
1625142860000|2021-07-01 12:34:20|1735.4|1735.2|1736|1735.8|1736|1735.8|1735.4|1735.2|2243
1625142870000|2021-07-01 12:34:30|1736.6|1736|1736.8|1736.6|1736.8|1736.6|1736.4|1736|5973
1625142880000|2021-07-01 12:34:40|1737|1736.8|1737.4|1737|1737.6|1737.2|1736.8|1736.6|3096
1625142890000|2021-07-01 12:34:50|1737.2|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|205
1625142900000|2021-07-01 12:35:00|1736.8||1736.8||1737||1736.8||602
1625142910000|2021-07-01 12:35:10|1736.6|1736.4|1737.2|1736.8|1737.2|1737|1736.6|1736.2|3486
1625142920000|2021-07-01 12:35:20|1737|1737|1737.4|1737|1737.4|1737.2|1737|1737|400
1625142930000|2021-07-01 12:35:30|1737.2|1737.2|1737.2|1737|1737.2|1737.2|1737|1736.6|2502
1625142940000|2021-07-01 12:35:40|1737|1736.8|1736.6|1736.2|1737.2|1736.8|1736.4|1736|2187
1625142950000|2021-07-01 12:35:50|1736.4|1736|1736.2|1735.8|1736.4|1736|1736.2|1735.8|0
1625142960000|2021-07-01 12:36:00|1736|1736|1736.4|1736|1736.6|1736.2|1735.8|1735.4|4943
1625142970000|2021-07-01 12:36:10|1736.6|1736.2|1736.6|1736.2|1737|1736.4|1736.6|1736.2|0
1625142980000|2021-07-01 12:36:20|1736.8|1736.4|1737|1736.4|1737|1736.4|1736.8|1736.2|0
1625142990000|2021-07-01 12:36:30|1736.8|1736.6|1737.2|1736.8|1737.2|1737|1736.6|1736.6|378
1625143000000|2021-07-01 12:36:40|1737.4|1736.6|1737.4|1737.2|1737.6|1737.2|1737.4|1736.6|602
1625143010000|2021-07-01 12:36:50|1737.2|1737|1737.2|1736.8|1737.2|1737.2|1737|1736.8|7
1625143020000|2021-07-01 12:37:00|1737|1736.6|1737|1736.6|1737.2|1736.6|1736.8|1736.6|1532
1625143030000|2021-07-01 12:37:10|1737.2|1736.8|1737|1736.6|1737.4|1737|1737|1736.6|489
1625143040000|2021-07-01 12:37:20|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.6|1736.2|5876
1625143050000|2021-07-01 12:37:30|1737|1736.6|1736.6|1736.4|1737|1736.8|1736.6|1736.4|541
1625143060000|2021-07-01 12:37:40|1736.4|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736|1077
1625143070000|2021-07-01 12:37:50|1736.2|1736|1736.4|1735.8|1736.4|1736|1735.8|1735.6|1080
1625143080000|2021-07-01 12:38:00|1736.2|1736|1736.2|1735.8|1736.4|1736|1736.2|1735.8|0
1625143090000|2021-07-01 12:38:10|1736|1735.6|1736.2|1735.8|1736.2|1736|1735.6|1735.2|2148
1625143100000|2021-07-01 12:38:20|1736|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.6|340
1625143110000|2021-07-01 12:38:30|1736.2|1735.6|1736.2|1735.8|1736.4|1736|1736.2|1735.6|2238
1625143120000|2021-07-01 12:38:40|1736.4||1736.2||1736.4||1736.2||0
1625143130000|2021-07-01 12:38:50|1736|1735.6|1736.2|1735.8|1736.2|1735.8|1736|1735.6|1293
1625143140000|2021-07-01 12:39:00|1736.4|1736|1736.2|1735.8|1736.4|1736.2|1736.2|1735.8|1460
1625143150000|2021-07-01 12:39:10|1736|1735.6|1736.2|1735.8|1736.2|1736|1736|1735.6|704
1625143160000|2021-07-01 12:39:20|1736||1736||1736||1736||0
1625143190000|2021-07-01 12:39:50|1736.2|1736|1736.8|1736.4|1736.8|1736.6|1736.2|1736|4930
1625143200000|2021-07-01 12:40:00|1737|1736.6|1737|1736.8|1737.2|1737|1737|1736.6|2099
1625143210000|2021-07-01 12:40:10|1737.2|1737|1737.4|1737.2|1737.6|1737.4|1737.2|1737|1577
1625143220000|2021-07-01 12:40:20|1737.6|1737.4|1737.4|1737.2|1737.6|1737.4|1737.4|1737.2|1401
1625143230000|2021-07-01 12:40:30|1737.6||1737.6||1737.6||1737.4||1831
1625143240000|2021-07-01 12:40:40|1737.8|1737.4|1738.2|1737.8|1738.2|1738|1737.8|1737.4|5972
1625143250000|2021-07-01 12:40:50|1738.4|1738|1738.6|1738.2|1738.6|1738.2|1738.4|1738|641
1625143260000|2021-07-01 12:41:00|1738.8|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.2|246
1625143270000|2021-07-01 12:41:10|1739|1738.8|1738.8|1738.6|1739.4|1739|1738.6|1738.4|1396
1625143280000|2021-07-01 12:41:20|1739||1739||1739||1739||371
1625143300000|2021-07-01 12:41:40|1738.8|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.4|418
1625143310000|2021-07-01 12:41:50|1739|1738.8|1738.8|1738.6|1739|1738.8|1738.8|1738.6|1835
1625143320000|2021-07-01 12:42:00|1738.6|1738.4|1738.4|1738|1738.6|1738.4|1738.2|1738|75
1625143330000|2021-07-01 12:42:10|1738.6|1738.2|1738.8|1738.4|1738.8|1738.4|1738.6|1738.2|332
1625143350000|2021-07-01 12:42:30|1738.6|1738.2|1738.4|1738|1738.6|1738.2|1738.4|1738|562
1625143360000|2021-07-01 12:42:40|1738.2|1737.8|1738.2|1737.8|1738.2|1738|1738.2|1737.8|0
1625143370000|2021-07-01 12:42:50|1738|1737.6|1737.2|1737|1738|1737.6|1737.2|1736.8|634
1625143380000|2021-07-01 12:43:00|1737|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.6|1569
1625143390000|2021-07-01 12:43:10||1737||1737||1737||1736.8|0
1625143400000|2021-07-01 12:43:20|1737.6|1736.8|1738.2|1738|1738.4|1738|1737.6|1736.8|11457
1625143410000|2021-07-01 12:43:30|1738|1737.8|1738.4|1738|1738.4|1738.2|1737.6|1737.2|13180
1625143420000|2021-07-01 12:43:40|1738.2|1737.8|1737.8|1737.4|1738.2|1737.8|1737.6|1737.2|2473
1625143440000|2021-07-01 12:44:00|1737.6|1737.6|1738|1737.8|1738.2|1737.8|1737.6|1737.6|3492
1625143460000|2021-07-01 12:44:20|1738.2|1738|1737.8|1737.6|1738.2|1738|1737.8|1737.6|2141
1625143470000|2021-07-01 12:44:30|1737.6|1737.4|1737.4|1737.2|1737.6|1737.4|1737.2|1737|6476
1625143490000|2021-07-01 12:44:50|1737.2|1737|1736.8|1736.6|1737.4|1737|1736.8|1736.4|408
1625143500000|2021-07-01 12:45:00|1736.6|1736.4|1736.8|1736.6|1737|1736.6|1736.4|1736.2|1381
1625143510000|2021-07-01 12:45:10|1736.6|1736.4|1736.6|1736.4|1736.8|1736.4|1736.4|1736.2|326
1625143520000|2021-07-01 12:45:20|1736.8|1736.6|1737.2|1736.8|1737.2|1736.8|1736.8|1736.6|50
1625143530000|2021-07-01 12:45:30|1737|1736.6|1736.4|1736.2|1737|1736.6|1736.4|1736.2|1347
1625143540000|2021-07-01 12:45:40|1736.6|1736.4|1737.2|1736.8|1737.2|1737|1736.6|1736.4|1296
1625143550000|2021-07-01 12:45:50||1736.6||1736.8||1736.8||1736.6|0
1625143560000|2021-07-01 12:46:00|1737|1736.6|1736.2|1735.8|1737|1736.8|1736|1735.6|3228
1625143570000|2021-07-01 12:46:10|1736|1735.6|1736.2|1735.8|1736.6|1736.2|1736|1735.6|405
1625143580000|2021-07-01 12:46:20|1736|1736|1735.8|1735.6|1736.2|1736|1735.8|1735.4|745
1625143600000|2021-07-01 12:46:40|1735.6|1735.4|1735.4|1735|1735.6|1735.4|1735.4|1735|1804
1625143610000|2021-07-01 12:46:50|1735.2|1734.8|1734.8|1734.4|1735.2|1735|1734.4|1734.2|1420
1625143620000|2021-07-01 12:47:00||1734.2||1734.2||1734.2||1734.2|0
1625143630000|2021-07-01 12:47:10|1735|1734.4|1734.4|1734.2|1735|1734.6|1734.4|1734|3791
1625143640000|2021-07-01 12:47:20|1734.2|1734|1735|1734.6|1735|1734.6|1734.2|1733.8|768
1625143650000|2021-07-01 12:47:30|1735.2|1734.8|1735.2|1735|1735.2|1735|1735.2|1734.8|1282
1625143660000|2021-07-01 12:47:40|1735|1734.8|1735|1734.6|1735.2|1735|1734.6|1734.4|269
1625143670000|2021-07-01 12:47:50|1734.8|1734.4|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|0
1625143680000|2021-07-01 12:48:00|1735|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.4|1906
1625143690000|2021-07-01 12:48:10|1735.2|1734.8|1734.8|1734.4|1735.2|1734.8|1734.8|1734.4|2586
1625143700000|2021-07-01 12:48:20|1735|1734.6|1735.2|1734.8|1735.2|1735|1735|1734.4|400
1625143710000|2021-07-01 12:48:30|1735|1735|1735|1734.8|1735.2|1735|1735|1734.8|400
1625143720000|2021-07-01 12:48:40|1735.2|1734.6|1734.6|1734.2|1735.2|1734.6|1734.6|1734.2|2383
1625143730000|2021-07-01 12:48:50|1734.4|1734|1734.2|1733.8|1734.4|1734|1734.2|1733.8|574
1625143740000|2021-07-01 12:49:00|1734|1733.6|1734.2|1733.8|1734.4|1734|1733.8|1733.6|1571
1625143750000|2021-07-01 12:49:10|1734|1734|1734|1733.8|1734|1734|1734|1733.8|840
1625143760000|2021-07-01 12:49:20|1734.2|1733.6|1733.2|1733|1734.2|1733.6|1733.2|1733|4700
1625143770000|2021-07-01 12:49:30|1733.4|1733.2|1733|1732.8|1733.4|1733.2|1733|1732.6|1754
1625143780000|2021-07-01 12:49:40|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|783
1625143790000|2021-07-01 12:49:50||1732.4||1732.4||1732.4||1732.2|695
1625143800000|2021-07-01 12:50:00|1733|1732.2|1733.4|1733.2|1733.4|1733.2|1733|1732.2|3321
1625143810000|2021-07-01 12:50:10|1733.2|1733|1733|1732.8|1733.2|1733.2|1733|1732.8|513
1625143820000|2021-07-01 12:50:20|1733.2|1733|1733.4|1733|1733.4|1733.2|1733.2|1733|303
1625143830000|2021-07-01 12:50:30|1733.6|1733.2|1733.6|1733.4|1733.8|1733.6|1733.6|1733.2|0
1625143840000|2021-07-01 12:50:40|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.4|1733|479
1625143850000|2021-07-01 12:50:50|1733.4|1733|1733|1732.8|1733.4|1733|1733|1732.8|529
1625143860000|2021-07-01 12:51:00|1733.2|1733|1733.4|1733|1733.4|1733|1733.2|1732.8|649
1625143870000|2021-07-01 12:51:10|1733.6|1733.2|1733.4|1733|1733.6|1733.4|1733.4|1733|1045
1625143880000|2021-07-01 12:51:20|1733.2|1732.8|1733.2|1733|1733.2|1733|1733|1732.8|1485
1625143890000|2021-07-01 12:51:30|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.4|1733.2|712
1625143900000|2021-07-01 12:51:40|1733.8|1733.4|1733.8|1733.6|1734|1733.6|1733.8|1733.4|0
1625143910000|2021-07-01 12:51:50|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|104
1625143920000|2021-07-01 12:52:00|1733.8|1733.2|1733.8|1733.6|1733.8|1733.6|1733.6|1733|2491
1625143930000|2021-07-01 12:52:10|1733.6|1733.4|1733.6|1733|1733.6|1733.4|1733.6|1733|74
1625143950000|2021-07-01 12:52:30|1733.4|1732.8|1733|1732.6|1733.4|1733|1732.6|1732.4|3890
1625143960000|2021-07-01 12:52:40||1732.4||1732.4||1732.4||1732.4|0
1625143970000|2021-07-01 12:52:50||1732.6||1732.8||1732.8||1732.6|0
1625143980000|2021-07-01 12:53:00|1733.2|1733|1733|1732.8|1733.2|1733|1733|1732.8|886
1625143990000|2021-07-01 12:53:10|1732.8|1732.6|1732.6|1732.4|1732.8|1732.6|1732.6|1732.2|1998
1625144000000|2021-07-01 12:53:20|1732.8|1732.6|1733.2|1732.8|1733.4|1732.8|1732.8|1732.6|1085
1625144020000|2021-07-01 12:53:40|1733|1732.6|1733|1732.8|1733|1732.8|1732.6|1732.4|1487
1625144030000|2021-07-01 12:53:50|1732.8|1732.6|1733|1732.6|1733|1732.6|1732.6|1732.2|1010
1625144040000|2021-07-01 12:54:00|1732.8|1732.4|1733|1732.8|1733|1732.8|1732.8|1732.4|561
1625144050000|2021-07-01 12:54:10|1733.2|1733|1733.6|1733.2|1733.8|1733.4|1733.2|1733|3787
1625144060000|2021-07-01 12:54:20|1733.4|1733.4|1733.2|1733|1733.4|1733.4|1733.2|1733|2077
1625144070000|2021-07-01 12:54:30|1733.6|1733.4|1733.2|1733|1733.6|1733.4|1733.2|1733|18007
1625144080000|2021-07-01 12:54:40|1733.4|1733.2|1733.4|1733.2|1733.4|1733.2|1733.2|1733|440
1625144090000|2021-07-01 12:54:50|1733.6|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.4|3977
1625144100000|2021-07-01 12:55:00|1733.8|1733.4|1734|1733.8|1734.2|1734|1733.8|1733.4|252
1625144110000|2021-07-01 12:55:10|1733.8|1733.6|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|1268
1625144120000|2021-07-01 12:55:20|1733.6|1733.6|1733.8|1733.4|1733.8|1733.6|1733.6|1733.4|403
1625144130000|2021-07-01 12:55:30||1733.6||1733.6||1733.6||1733.6|300
1625144140000|2021-07-01 12:55:40|1734|1733.4|1734.2|1734|1734.4|1734|1734|1733.4|505
1625144150000|2021-07-01 12:55:50|1734.4||1734.2||1734.4||1734.2||1668
1625144160000|2021-07-01 12:56:00|1734.4|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734.2|0
1625144170000|2021-07-01 12:56:10||1734||1734.2||1734.2||1734|0
1625144200000|2021-07-01 12:56:40|1734.4|1734|1734.2|1734|1734.4|1734|1734.2|1734|506
1625144210000|2021-07-01 12:56:50|1734.4|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734.2|1323
1625144220000|2021-07-01 12:57:00|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|0
1625144230000|2021-07-01 12:57:10|1734.6||1734.6||1734.6||1734.6||0
1625144240000|2021-07-01 12:57:20|1734.8||1734.6||1734.8||1734.6||0
1625144250000|2021-07-01 12:57:30|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.6|3990
1625144260000|2021-07-01 12:57:40|1734.8|1734.6|1735.6|1735|1735.8|1735.4|1734.8|1734.6|4730
1625144270000|2021-07-01 12:57:50|1735.4|1734.8|1735.4|1735.2|1735.4|1735.2|1735.2|1734.8|559
1625144280000|2021-07-01 12:58:00|1735.2|1735|1734.6|1734.2|1735.2|1735|1734.6|1734.2|2483
1625144290000|2021-07-01 12:58:10|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.8|1734.4|488
1625144300000|2021-07-01 12:58:20|1735.2|1734.4|1735|1734.6|1735.2|1734.8|1735|1734.4|0
1625144310000|2021-07-01 12:58:30|1735.2|1734.8|1735.4|1735|1735.4|1735.2|1735.2|1734.8|5395
1625144320000|2021-07-01 12:58:40||1735.2||1735.2||1735.2||1735.2|0
1625144330000|2021-07-01 12:58:50|1735.2|1735|1735.4|1735|1735.4|1735|1735.2|1735|2500
1625144340000|2021-07-01 12:59:00|1735.6|1735.2|1735.2|1735|1735.6|1735.2|1735.2|1735|2929
1625144350000|2021-07-01 12:59:10|1735|1734.8|1735|1734.8|1735.2|1734.8|1734.8|1734.6|18119
1625144360000|2021-07-01 12:59:20|1734.8|1734.6|1735.2|1735|1735.4|1735.2|1734.8|1734.6|1087
1625144370000|2021-07-01 12:59:30|1735.4|1735.2|1735.6|1735|1735.6|1735.2|1735.4|1735|202
1625144380000|2021-07-01 12:59:40|1735.4||1735.4||1735.4||1735.4||0
1625144390000|2021-07-01 12:59:50|1735.6|1735.2|1735.6|1735.4|1735.6|1735.4|1735.6|1735|30
1625144400000|2021-07-01 13:00:00|1735.8|1735.6|1735.6|1735.4|1736|1735.6|1735.6|1735.4|202
1625144410000|2021-07-01 13:00:10|1735.4|1735.2|1734|1733.8|1735.4|1735.2|1734|1733.8|5860
1625144420000|2021-07-01 13:00:20|1733.8|1733.6|1734|1733.6|1734.2|1733.6|1733.8|1733.4|202
1625144430000|2021-07-01 13:00:30|1733.8|1733.8|1734.6|1734.2|1734.8|1734.4|1733.8|1733.8|850
1625144440000|2021-07-01 13:00:40||1734.4||1734.4||1734.4||1734.2|0
1625144450000|2021-07-01 13:00:50|1734.8|1734.2|1735|1734.6|1735|1734.6|1734.6|1734.2|627
1625144460000|2021-07-01 13:01:00|1735.2|1734.8|1735.8|1735.4|1736|1735.6|1735.2|1734.8|559
1625144470000|2021-07-01 13:01:10|1735.6|1735.2|1735.4|1735.2|1735.6|1735.2|1735.4|1735|18
1625144490000|2021-07-01 13:01:30|1735.6|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|96
1625144500000|2021-07-01 13:01:40|1736|1735.2|1735.8|1735.6|1736|1735.6|1735.8|1735.2|479
1625144510000|2021-07-01 13:01:50|1736||1735.8||1736||1735.8||0
1625144520000|2021-07-01 13:02:00|1736|1735.8|1736|1735.8|1736.2|1736|1736|1735.8|1115
1625144530000|2021-07-01 13:02:10|1736.2|1735.6|1735.8|1735.6|1736.2|1735.6|1735.8|1735.6|471
1625144540000|2021-07-01 13:02:20|1736|1735.8|1736|1735.8|1736.2|1735.8|1736|1735.8|601
1625144550000|2021-07-01 13:02:30|1736.2|1735.6|1735.8|1735.6|1736.2|1735.6|1735.8|1735.6|0
1625144560000|2021-07-01 13:02:40|1736|1735.8|1735.8|1735.6|1736|1735.8|1735.8|1735.6|357
1625144570000|2021-07-01 13:02:50|1736||1735.8||1736||1735.8||0
1625144580000|2021-07-01 13:03:00|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1637
1625144590000|2021-07-01 13:03:10|1735.8|1735.6|1736.8|1736.6|1737|1736.6|1735.8|1735.6|1748
1625144600000|2021-07-01 13:03:20|1737|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|520
1625144610000|2021-07-01 13:03:30|1737.2|1736.8|1737|1736.6|1737.2|1737|1737|1736.6|3011
1625144620000|2021-07-01 13:03:40|1736.8|1736.4|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|614
1625144630000|2021-07-01 13:03:50|1736.4|1736|1736.4|1736.2|1736.4|1736.2|1736.2|1736|5294
1625144640000|2021-07-01 13:04:00|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|621
1625144650000|2021-07-01 13:04:10|1736.4|1736|1735.8|1735.4|1736.4|1736|1735.4|1735.2|1920
1625144660000|2021-07-01 13:04:20|1736|1735.6|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|0
1625144670000|2021-07-01 13:04:30|1736||1736||1736||1736||649
1625144680000|2021-07-01 13:04:40|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.6|1735.4|2545
1625144690000|2021-07-01 13:04:50|1736|1735.4|1735.6|1735.4|1736|1735.6|1735.6|1735.4|0
1625144700000|2021-07-01 13:05:00|1735.8|1735.6|1736.4|1736.2|1736.4|1736.2|1735.8|1735.6|2393
1625144710000|2021-07-01 13:05:10|1736.2|1736|1736|1735.8|1736.2|1736|1736|1735.8|0
1625144730000|2021-07-01 13:05:30|1736.2|1736|1736.4|1736|1736.6|1736.2|1736.2|1736|948
1625144740000|2021-07-01 13:05:40|1736.6||1736.4||1736.6||1736.2||0
1625144750000|2021-07-01 13:05:50|1736.6|1736.2|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|352
1625144760000|2021-07-01 13:06:00|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1736.2|1736|859
1625144770000|2021-07-01 13:06:10|1736.2|1736.2|1736.2|1736|1736.6|1736.4|1736.2|1736|681
1625144780000|2021-07-01 13:06:20|1736.4|1736.2|1736.6|1736.4|1736.8|1736.4|1736.4|1736.2|297
1625144790000|2021-07-01 13:06:30|1736.8|1736.6|1737|1736.4|1737|1736.6|1736.8|1736.4|202
1625144800000|2021-07-01 13:06:40|1736.8|1736.6|1736.6|1736.4|1736.8|1736.6|1736.6|1736.4|3530
1625144810000|2021-07-01 13:06:50|1736.4|1736.2|1736.8|1736.6|1736.8|1736.6|1736.4|1736.2|4134
1625144820000|2021-07-01 13:07:00|1737|1736.8|1738.2|1738|1738.2|1738|1737|1736.8|2948
1625144830000|2021-07-01 13:07:10|1738.4|1738.2|1738.2|1737.8|1738.4|1738.2|1738|1737.8|328
1625144840000|2021-07-01 13:07:20|1738.4|1738|1738.4|1738|1738.6|1738.2|1738.4|1738|1537
1625144850000|2021-07-01 13:07:30|1738.2|1738.2|1737.8|1737.6|1738.4|1738.2|1737.8|1737.6|0
1625144860000|2021-07-01 13:07:40|1738|1737.4|1738.2|1738|1738.2|1738|1738|1737.4|426
1625144870000|2021-07-01 13:07:50|1738|1737.8|1738|1737.4|1738|1737.8|1737.8|1737.4|0
1625144880000|2021-07-01 13:08:00|1738.2|1737.6|1738|1737.8|1738.2|1738|1738|1737.6|1231
1625144890000|2021-07-01 13:08:10|1737.8|1737.6|1737.6|1737.2|1738|1737.6|1737.6|1737|202
1625144900000|2021-07-01 13:08:20|1737.4|1737|1737|1736.8|1737.6|1737.2|1737|1736.8|983
1625144910000|2021-07-01 13:08:30|1737.2|1737|1738.2|1737.8|1738.2|1738|1737.2|1737|1175
1625144920000|2021-07-01 13:08:40|1738|1737.6|1737.8|1737.6|1738|1737.6|1737.6|1737.4|1041
1625144930000|2021-07-01 13:08:50|1737.6|1737.4|1738.2|1737.8|1738.2|1737.8|1737.6|1737.2|1730
1625144940000|2021-07-01 13:09:00|1738||1738.2||1738.2||1738||0
1625144950000|2021-07-01 13:09:10|1738.4|1738|1737.8|1737.6|1738.4|1738|1737.8|1737.4|1996
1625144960000|2021-07-01 13:09:20|1737.6|1737.4|1737.4|1737.2|1737.6|1737.4|1737.4|1737.2|519
1625144970000|2021-07-01 13:09:30|1737.6|1737.4|1737.2|1736.8|1737.6|1737.4|1737.2|1736.8|1405
1625144980000|2021-07-01 13:09:40|1737.4|1737|1737.4|1737|1737.4|1737|1737.4|1737|500
1625144990000|2021-07-01 13:09:50|1737.6|1737.2|1737.8|1737.6|1737.8|1737.6|1737.6|1737.2|721
1625145000000|2021-07-01 13:10:00|1737.6|1737.4|1738.2|1737.8|1738.4|1738|1737.6|1737.2|128
1625145020000|2021-07-01 13:10:20|1738|1737.6|1737.4|1737|1738|1737.6|1737.4|1737|1072
1625145030000|2021-07-01 13:10:30|1737.2||1737.2||1737.2||1737.2||0
1625145040000|2021-07-01 13:10:40|1737|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|702
1625145050000|2021-07-01 13:10:50|1737.2|1736.8|1737.2|1736.8|1737.4|1736.8|1737|1736.8|911
1625145060000|2021-07-01 13:11:00|1737.4|1737|1737.6|1737.2|1737.6|1737.2|1737.4|1737|632
1625145070000|2021-07-01 13:11:10|1737.4|1737|1737.2|1736.8|1737.4|1737|1737.2|1736.8|202
1625145080000|2021-07-01 13:11:20|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.6|1736.4|602
1625145090000|2021-07-01 13:11:30|1736.6|1736.2|1736.6|1736.4|1736.6|1736.4|1736.6|1736.2|0
1625145100000|2021-07-01 13:11:40|1736.8|1736.6|1737|1736.6|1737|1736.8|1736.8|1736.6|2447
1625145110000|2021-07-01 13:11:50|1737.2|1736.8|1737.2|1736.8|1737.4|1737|1737.2|1736.8|1173
1625145120000|2021-07-01 13:12:00|1737.4|1737|1737.6|1737.2|1737.6|1737.2|1737.4|1737|0
1625145130000|2021-07-01 13:12:10|1737.4|1737|1737.4|1737.2|1737.4|1737.2|1737.4|1737|0
1625145140000|2021-07-01 13:12:20||1737||1737||1737||1737|0
1625145150000|2021-07-01 13:12:30|1737.2||1737.2||1737.2||1737.2||41
1625145160000|2021-07-01 13:12:40|1737.4|1737.2|1737.8|1737.2|1737.8|1737.2|1737.4|1737.2|1062
1625145170000|2021-07-01 13:12:50|1737.6|1737.4|1737.8|1737.6|1737.8|1737.6|1737.6|1737.4|400
1625145180000|2021-07-01 13:13:00|1738||1737.8||1738||1737.8||0
1625145190000|2021-07-01 13:13:10|1738|1737.8|1738|1737.8|1738.2|1738|1738|1737.8|707
1625145200000|2021-07-01 13:13:20|1738.2|1738|1738.4|1738|1738.6|1738.2|1738.2|1738|1594
1625145210000|2021-07-01 13:13:30|1738.6|1738.2|1738.8|1738.6|1739|1738.8|1738.4|1738.2|5971
1625145220000|2021-07-01 13:13:40|1739|1738.8|1739.4|1739.2|1739.8|1739.4|1739|1738.6|8172
1625145230000|2021-07-01 13:13:50|1739.6||1739.6||1739.6||1739.6||0
1625145240000|2021-07-01 13:14:00|1739.8|1739.4|1739.6|1739.4|1739.8|1739.6|1739.6|1739.2|610
1625145250000|2021-07-01 13:14:10|1739.8||1739.6||1739.8||1739.6||202
1625145270000|2021-07-01 13:14:30|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1739.4|1739|709
1625145280000|2021-07-01 13:14:40|1739.2|1739|1739.2|1739|1739.2|1739|1739.2|1739|272
1625145290000|2021-07-01 13:14:50|1739|1738.8|1738.8|1738.4|1739|1738.8|1738.8|1738.4|702
1625145300000|2021-07-01 13:15:00||1738.6||1738.4||1738.6||1738.4|0
1625145310000|2021-07-01 13:15:10|1739|1738.6|1739.4|1739|1739.6|1739.2|1739|1738.6|2269
1625145320000|2021-07-01 13:15:20|1739.2|1739.2|1739.6|1739.2|1739.6|1739.2|1739.2|1739|499
1625145330000|2021-07-01 13:15:30|1739.8|1739.4|1740|1739.8|1740|1739.8|1739.6|1739.4|7317
1625145340000|2021-07-01 13:15:40|1740.2|1740|1739.8|1739.4|1740.4|1740|1739.8|1739.4|2389
1625145360000|2021-07-01 13:16:00|1739.6|1739.2|1739|1738.6|1739.6|1739.2|1738.8|1738.6|1262
1625145370000|2021-07-01 13:16:10|1739.2|1738.8|1739|1738.8|1739.2|1739|1739|1738.6|588
1625145380000|2021-07-01 13:16:20|1738.8|1738.6|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|44
1625145390000|2021-07-01 13:16:30|1738.8|1738.6|1739|1738.6|1739|1738.6|1738.8|1738.6|787
1625145400000|2021-07-01 13:16:40|1738.8||1738.8||1738.8||1738.8||0
1625145410000|2021-07-01 13:16:50|1739|1738.8|1739.4|1739|1739.4|1739.2|1739|1738.6|772
1625145420000|2021-07-01 13:17:00|1739.6|1739.2|1739.4|1739|1739.6|1739.4|1739.2|1739|2828
1625145430000|2021-07-01 13:17:10|1739.6|1739.2|1739.6|1739.4|1739.6|1739.4|1739.4|1739|395
1625145440000|2021-07-01 13:17:20|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.8|1739.6|702
1625145450000|2021-07-01 13:17:30|1739.8|1739.6|1740|1739.8|1740.2|1739.8|1739.8|1739.6|3964
1625145460000|2021-07-01 13:17:40|1740.2|1740|1740.2|1740|1740.4|1740.2|1740.2|1739.8|1430
1625145470000|2021-07-01 13:17:50|1740|1739.8|1740|1739.8|1740.2|1740|1739.8|1739.4|476
1625145480000|2021-07-01 13:18:00|1740.2|1740|1740.4|1740|1740.8|1740.4|1740.2|1740|1809
1625145490000|2021-07-01 13:18:10|1740.2|1739.8|1740|1739.8|1740.2|1739.8|1740|1739.8|937
1625145510000|2021-07-01 13:18:30|1739.8|1739.6|1740.4|1740|1740.4|1740|1739.8|1739.4|3857
1625145520000|2021-07-01 13:18:40|1740.2|1739.8|1740|1739.8|1740.2|1740|1740|1739.8|597
1625145530000|2021-07-01 13:18:50|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.8|1739.6|5193
1625145540000|2021-07-01 13:19:00|||||||||30
1625145550000|2021-07-01 13:19:10|1740.2|1740|1740.6|1740.2|1740.6|1740.2|1740.2|1740|2608
1625145560000|2021-07-01 13:19:20||1740.4||1740.4||1740.4||1740.4|0
1625145580000|2021-07-01 13:19:40|1740.4|1740.2|1739.8|1739.6|1740.4|1740.2|1739.8|1739.6|1857
1625145600000|2021-07-01 13:20:00|1740|1739.8|1740.2|1739.8|1740.2|1739.8|1740|1739.8|701
1625145610000|2021-07-01 13:20:10|1740.4|1740|1739.8|1739.6|1740.4|1740.2|1739.8|1739.6|1002
1625145620000|2021-07-01 13:20:20|1739.6|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|967
1625145630000|2021-07-01 13:20:30|1739.6|1739.2|1739.6|1739.4|1739.8|1739.4|1739.4|1739.2|73
1625145640000|2021-07-01 13:20:40|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.6|1739.6|1032
1625145650000|2021-07-01 13:20:50|1740.2|1739.6|1740.2|1740|1740.2|1740|1740.2|1739.6|200
1625145660000|2021-07-01 13:21:00|1740.4|1740.2|1740.2|1739.8|1740.4|1740.2|1740|1739.6|1320
1625145680000|2021-07-01 13:21:20|1740.4|1740|1740.2|1740|1740.4|1740|1740|1739.6|1155
1625145690000|2021-07-01 13:21:30|1740|1739.8|1739.6|1739.4|1740|1739.8|1739.6|1739.2|290
1625145700000|2021-07-01 13:21:40|1739.4|1739.2|1739.8|1739.4|1739.8|1739.6|1739.4|1739.2|683
1625145710000|2021-07-01 13:21:50|1740|1739.8|1739.8|1739.6|1740|1739.8|1739.8|1739.6|4142
1625145720000|2021-07-01 13:22:00|1740|1739.8|1739.8|1739.6|1740.2|1740|1739.8|1739.6|1800
1625145730000|2021-07-01 13:22:10|1739.6|1739.4|1739.8|1739.4|1739.8|1739.4|1739.4|1739.2|2078
1625145740000|2021-07-01 13:22:20|1740|1739.6|1740.2|1739.8|1740.2|1739.8|1739.8|1739.6|874
1625145750000|2021-07-01 13:22:30|1740|1739.6|1740|1739.8|1740.2|1740|1740|1739.6|718
1625145760000|2021-07-01 13:22:40|1739.8|1739.6|1739.8|1739.6|1739.8|1739.6|1739.6|1739.2|564
1625145770000|2021-07-01 13:22:50|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|1
1625145780000|2021-07-01 13:23:00||1739.2||1739.2||1739.2||1739.2|0
1625145790000|2021-07-01 13:23:10|1739.8|1739.4|1739.8|1739.6|1739.8|1739.6|1739.6|1739.2|1650
1625145800000|2021-07-01 13:23:20|1740|1739.4|1739.8|1739.4|1740|1739.4|1739.6|1739.2|908
1625145810000|2021-07-01 13:23:30|1739.6|1739.2|1740|1739.6|1740|1739.6|1739.6|1739.2|7347
1625145820000|2021-07-01 13:23:40|1740.2|1739.8|1739.8|1739.6|1740.2|1740|1739.8|1739.6|4102
1625145830000|2021-07-01 13:23:50|1740|1739.4|1740|1739.8|1740.2|1740|1740|1739.4|602
1625145840000|2021-07-01 13:24:00|1740.2|1740|1740.8|1740.4|1740.8|1740.4|1740.2|1740|957
1625145850000|2021-07-01 13:24:10|1740.6|1740.6|1740.6|1740.2|1740.6|1740.6|1740.2|1740|4599
1625145860000|2021-07-01 13:24:20|1740.8|1740.4|1740.8|1740.4|1741|1740.6|1740.6|1740.4|200
1625145870000|2021-07-01 13:24:30|1740.6|1740.6|1740.8|1740.4|1740.8|1740.6|1740.6|1740.4|4450
1625145880000|2021-07-01 13:24:40|1741|1740.6|1740.8|1740.4|1741|1740.8|1740.8|1740.4|6836
1625145890000|2021-07-01 13:24:50|1740.6|1740.2|1740.2|1739.8|1740.6|1740.2|1740.2|1739.8|611
1625145900000|2021-07-01 13:25:00|1740.6|1740|1741|1740.8|1741|1740.8|1740.4|1740|26582
1625145910000|2021-07-01 13:25:10|1741.2|1741|1740.6|1740.4|1741.2|1741|1740.6|1740.4|57617
1625145920000|2021-07-01 13:25:20|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|3683
1625145930000|2021-07-01 13:25:30|1740.6|1740.4|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|4079
1625145940000|2021-07-01 13:25:40|1741|1740.6|1741|1740.8|1741.2|1740.8|1741|1740.6|4525
1625145950000|2021-07-01 13:25:50|1740.8|1740.6|1741.2|1740.8|1741.4|1741|1740.6|1740.4|16692
1625145960000|2021-07-01 13:26:00|1741.4|1741|1741.2|1741|1741.4|1741|1741.2|1740.8|0
1625145970000|2021-07-01 13:26:10|1741|1740.8|1741.2|1740.8|1741.2|1741|1740.8|1740.6|576
1625145980000|2021-07-01 13:26:20|1741|1740.6|1740.8|1740.6|1741|1740.6|1740.8|1740.4|508
1625145990000|2021-07-01 13:26:30||1740.4||1740.6||1740.6||1740.4|0
1625146000000|2021-07-01 13:26:40|1740.6|1740.4|1741.4|1741|1741.4|1741.2|1740.6|1740.2|16894
1625146010000|2021-07-01 13:26:50|1741.2|1740.4|1741|1740.8|1741.2|1741|1741|1740.4|11959
1625146020000|2021-07-01 13:27:00|1741.2|1741|1741.6|1741.2|1741.6|1741.4|1741|1740.8|35874
1625146030000|2021-07-01 13:27:10|1741.4|1741|1740.4|1740.2|1741.4|1741|1740.4|1740.2|1092
1625146040000|2021-07-01 13:27:20|1740.6|1740|1740.6|1740.4|1740.6|1740.4|1739.8|1739.6|7455
1625146050000|2021-07-01 13:27:30|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.8|1740.4|967
1625146060000|2021-07-01 13:27:40|1740.8|1740.4|1740.6|1740.4|1740.8|1740.4|1740.6|1740.4|0
1625146070000|2021-07-01 13:27:50|||||||||500
1625146080000|2021-07-01 13:28:00|1740.4|1740.2|1740.6|1740.2|1740.8|1740.6|1740.2|1740|4223
1625146090000|2021-07-01 13:28:10|1740.8|1740.4|1740.8|1740.6|1740.8|1740.6|1740.8|1740.4|0
1625146100000|2021-07-01 13:28:20|1741|1740.8|1741.4|1741.2|1741.6|1741.2|1740.8|1740.8|6552
1625146110000|2021-07-01 13:28:30|1741.6|1741|1741.6|1741.4|1741.6|1741.4|1741.4|1741|702
1625146120000|2021-07-01 13:28:40|1741.8|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|4054
1625146130000|2021-07-01 13:28:50|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.2|1741|8497
1625146140000|2021-07-01 13:29:00|1741.6|1741.4|1741.8|1741.6|1742|1741.8|1741.6|1741.2|2975
1625146150000|2021-07-01 13:29:10|1742|1741.4|1741.8|1741.6|1742|1741.8|1741.8|1741.4|837
1625146160000|2021-07-01 13:29:20|1742|1741.8|1742.6|1742.4|1742.8|1742.4|1742|1741.6|49229
1625146170000|2021-07-01 13:29:30|1742.8|1742.2|1743.6|1743.2|1743.6|1743.2|1742.8|1742.2|20989
1625146180000|2021-07-01 13:29:40|1743.4|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|3400
1625146190000|2021-07-01 13:29:50|1743.8|1743.2|1742.6|1742.4|1743.8|1743.2|1742.6|1742.4|16691
1625146200000|2021-07-01 13:30:00|1742.4|1742.2|1747.4|1747.2|1747.4|1747.2|1742.4|1742|144798
1625146210000|2021-07-01 13:30:10|1747.6|1747|1748.8|1748.4|1748.8|1748.6|1747.4|1747|36169
1625146220000|2021-07-01 13:30:20|1748.6|1748.6|1747.2|1746.8|1748.6|1748.6|1746.8|1746.4|16842
1625146230000|2021-07-01 13:30:30|1747.4|1747|1747.8|1747.4|1748.4|1748.2|1747.4|1747|6266
1625146240000|2021-07-01 13:30:40|1748|1747.6|1746.6|1746.2|1748|1747.6|1746.6|1746.2|2600
1625146250000|2021-07-01 13:30:50|1746.4|1746|1746|1745.6|1746.4|1746|1745.8|1745.2|6026
1625146260000|2021-07-01 13:31:00|1746.2|1745.8|1747.4|1746.6|1747.6|1747|1745.8|1745.4|9299
1625146270000|2021-07-01 13:31:10|1747.2|1746.8|1746.6|1746.2|1747.6|1747|1746.4|1745.8|1966
1625146280000|2021-07-01 13:31:20|1746.8|1746|1746.4|1746|1746.8|1746|1745.8|1745.4|3097
1625146290000|2021-07-01 13:31:30|1746.6|1746.2|1745.2|1744.8|1746.6|1746.2|1745.2|1744.6|6581
1625146300000|2021-07-01 13:31:40|1745.4|1745|1744.8|1744.4|1746.2|1745.8|1744.4|1744|13733
1625146310000|2021-07-01 13:31:50|1745|1744.6|1745|1744.6|1745.4|1744.8|1744.8|1744.4|2301
1625146320000|2021-07-01 13:32:00|1745.2|1744.8|1744.6|1744.2|1745.4|1745.2|1744.4|1744.2|1635
1625146330000|2021-07-01 13:32:10|1744.8|1744.4|1743.6|1743.4|1745.6|1745.4|1743.6|1743.2|1716
1625146340000|2021-07-01 13:32:20|1743.8|1743.6|1743.4|1743|1744.2|1743.8|1743.4|1742.8|4244
1625146350000|2021-07-01 13:32:30|1743.2|1742.8|1742.6|1742|1743.2|1742.8|1742.4|1741.8|3489
1625146360000|2021-07-01 13:32:40|1742.4|1741.8|1741.4|1741|1742.4|1741.8|1741|1740.6|3415
1625146370000|2021-07-01 13:32:50|1741.2|1740.8|1739.8|1739.6|1741.2|1740.8|1739.8|1739.4|11800
1625146380000|2021-07-01 13:33:00|1740|1739.8|1740.4|1740|1740.6|1740.2|1739.6|1739.4|3824
1625146390000|2021-07-01 13:33:10|1740.2|1739.8|1739.2|1738.6|1740.2|1739.8|1739.2|1738.4|3763
1625146400000|2021-07-01 13:33:20|1739.4|1738.8|1738|1737.6|1739.8|1739.4|1738|1737.4|5855
1625146410000|2021-07-01 13:33:30|1738.2|1737.8|1738|1737.6|1738.8|1738.6|1738|1737.4|2479
1625146420000|2021-07-01 13:33:40|1737.8|1737.4|1736.6|1736.2|1737.8|1737.4|1736.4|1736.2|2772
1625146430000|2021-07-01 13:33:50|1736.8|1736.4|1736.4|1735.8|1737|1736.6|1736.2|1735.8|280
1625146440000|2021-07-01 13:34:00|1736.6|1736|1735.8|1735.2|1736.8|1736.6|1735.6|1735|9799
1625146450000|2021-07-01 13:34:10|1736|1735.4|1735.8|1735.2|1736.4|1736|1735.8|1735.2|1553
1625146460000|2021-07-01 13:34:20|1736|1735.4|1734.8|1734.6|1736.6|1736|1734.8|1734.6|10115
1625146470000|2021-07-01 13:34:30|1735|1734.8|1735.8|1735.2|1736|1735.6|1735|1734.6|1542
1625146480000|2021-07-01 13:34:40|1735.6|1735|1736.6|1736|1736.8|1736.4|1735.2|1734.8|3287
1625146490000|2021-07-01 13:34:50|1736.8|1735.8|1735.6|1735|1737|1736|1735.6|1735|755
1625146500000|2021-07-01 13:35:00|1735.8|1735.2|1736.8|1736.2|1737.2|1736.8|1735.8|1735.2|16003
1625146510000|2021-07-01 13:35:10|1736.6|1736|1737.8|1737.2|1738|1737.2|1735.6|1735.2|7683
1625146520000|2021-07-01 13:35:20|1738|1737.4|1738.6|1738|1738.8|1738.2|1738|1737.4|2097
1625146530000|2021-07-01 13:35:30|1738.8|1737.8|1739.6|1739|1739.8|1739.2|1738.6|1737.8|13757
1625146540000|2021-07-01 13:35:40|1739.8|1739.2|1740.4|1740|1741.2|1740.4|1739.8|1739|6956
1625146550000|2021-07-01 13:35:50|1740.2|1739.8|1741.2|1740.8|1741.4|1740.8|1739.8|1739.4|3988
1625146560000|2021-07-01 13:36:00|1741|1740.6|1740.8|1740.4|1741.2|1740.6|1740.2|1739.8|3686
1625146570000|2021-07-01 13:36:10|1741|1740.6|1740.6|1740|1741.6|1741|1740.6|1739.8|4169
1625146580000|2021-07-01 13:36:20|1740.8|1739.8|1742.6|1742|1742.8|1742.2|1740.8|1739.8|1336
1625146590000|2021-07-01 13:36:30|1742.4|1741.8|1741|1740.6|1742.4|1741.8|1740.8|1740.4|697
1625146600000|2021-07-01 13:36:40|1740.8|1740|1741.4|1740.6|1741.4|1741|1740.2|1740|4325
1625146610000|2021-07-01 13:36:50|1741.2|1740.8|1741|1740.6|1741.4|1741|1741|1740.4|2900
1625146620000|2021-07-01 13:37:00|1740.8|1740.2|1742.2|1741.6|1742.4|1742.2|1740.4|1740.2|6579
1625146630000|2021-07-01 13:37:10|1742.4|1741.8|1742.6|1742|1742.8|1742|1742|1741.8|5185
1625146640000|2021-07-01 13:37:20|1742.8|1742.2|1744|1743.6|1744|1743.6|1742.6|1742|933
1625146650000|2021-07-01 13:37:30|1744.2|1743.8|1745.4|1745.2|1745.8|1745.6|1744|1743.8|12882
1625146660000|2021-07-01 13:37:40|1745.6|1745.4|1745.4|1744.6|1746.2|1745.8|1745|1744.6|3827
1625146670000|2021-07-01 13:37:50|1745.2|1744.4|1745.2|1744.6|1745.4|1744.6|1744.4|1744|1261
1625146680000|2021-07-01 13:38:00|1745|1744.2|1744|1743.6|1745.2|1744.2|1743.8|1743.2|3208
1625146690000|2021-07-01 13:38:10|1744.2|1743.8|1744|1743.6|1744.4|1744.2|1744|1743.6|882
1625146700000|2021-07-01 13:38:20|1743.8|1743.4|1744|1743|1744|1743.4|1743|1742.4|4879
1625146710000|2021-07-01 13:38:30|1744.2|1743.2|1744.6|1744.2|1744.8|1744.2|1744.2|1743.2|8654
1625146720000|2021-07-01 13:38:40|1744.4|1744|1746|1745.8|1746|1745.8|1744.4|1744|17337
1625146730000|2021-07-01 13:38:50|1745.8|1745.6|1745.2|1745|1746|1745.6|1745|1744.6|7801
1625146740000|2021-07-01 13:39:00|1745.4|1745.2|1744.8|1744.2|1745.8|1745.4|1744.6|1744|5636
1625146750000|2021-07-01 13:39:10|1745|1744.4|1746.4|1745.8|1746.6|1746.2|1745|1744.4|15959
1625146760000|2021-07-01 13:39:20|1746.2|1745.6|1746.4|1746|1746.8|1746.4|1745.8|1745.6|4067
1625146770000|2021-07-01 13:39:30|1746.6|1745.8|1745.8|1745.6|1746.6|1746|1745.8|1745.4|852
1625146780000|2021-07-01 13:39:40|1746|1745.4|1745.6|1745.2|1746.2|1745.8|1745.2|1745|8359
1625146790000|2021-07-01 13:39:50|1745.8|1745.4|1745.8|1745.4|1746.2|1745.4|1745.6|1745.2|400
1625146800000|2021-07-01 13:40:00|1745.6|1745.6|1744.2|1744|1745.8|1745.6|1744.2|1743.4|3439
1625146810000|2021-07-01 13:40:10|1744.4|1744.2|1746.2|1745.8|1746.4|1746|1744.4|1744.2|8207
1625146820000|2021-07-01 13:40:20|1746.6|1745.6|1748.2|1747.8|1748.4|1748.2|1746.4|1745.6|38463
1625146830000|2021-07-01 13:40:30|1748.4|1748|1751|1750.6|1751.2|1750.8|1748|1747.8|158047
1625146840000|2021-07-01 13:40:40|1751.2|1751|1751.8|1751.2|1752|1751.6|1750.8|1750.6|14136
1625146850000|2021-07-01 13:40:50|1751.6|1751.6|1750.4|1750|1751.8|1751.6|1750.2|1749.8|6428
1625146860000|2021-07-01 13:41:00|1750.6|1750.2|1749.6|1749|1750.6|1750.2|1748.4|1748|12998
1625146870000|2021-07-01 13:41:10|1749.4|1748.6|1750.6|1750.4|1751.8|1751|1749.4|1748.6|5483
1625146880000|2021-07-01 13:41:20|1750.8|1750.2|1751.6|1751.4|1751.6|1751.4|1750.4|1750.2|6008
1625146890000|2021-07-01 13:41:30|1751.8|1751.2|1750.8|1750.4|1751.8|1751.2|1750|1749.8|12067
1625146900000|2021-07-01 13:41:40|1751|1750.6|1749.6|1749|1751.4|1750.8|1749.6|1749|9168
1625146910000|2021-07-01 13:41:50|1748.8|1748.6|1749.4|1748.8|1750|1749.6|1748.8|1748.2|16707
1625146920000|2021-07-01 13:42:00|1749.6|1749|1749.4|1748.8|1750|1749.2|1748.4|1747.8|14262
1625146930000|2021-07-01 13:42:10|1749.2|1749|1747.8|1747.4|1749.2|1749|1747.8|1747.2|6805
1625146940000|2021-07-01 13:42:20|1748|1747.6|1747.8|1747.2|1748.6|1748.2|1747.4|1747|4569
1625146950000|2021-07-01 13:42:30|1748|1747.4|1748.4|1748|1748.6|1748|1747.8|1747.4|2834
1625146960000|2021-07-01 13:42:40|1748.2|1747.8|1748|1747.4|1748.6|1748.2|1747.2|1746.8|22553
1625146970000|2021-07-01 13:42:50|1747.8|1747|1750.2|1749.4|1750.8|1750.4|1747.4|1747|61264
1625146980000|2021-07-01 13:43:00|1750|1749.6|1749|1748.2|1750|1749.8|1748.8|1748.2|1724
1625146990000|2021-07-01 13:43:10|1749.2|1748.6|1748.6|1748.2|1749.2|1748.8|1748.6|1748.2|1559
1625147000000|2021-07-01 13:43:20|1748.8|1748.4|1749.2|1749|1749.2|1749|1748.8|1748.4|907
1625147010000|2021-07-01 13:43:30|1749|1748.8|1749.4|1749|1749.6|1749|1749|1748.2|732
1625147020000|2021-07-01 13:43:40|1749.2|1748.8|1749.8|1749|1750.4|1750.2|1749|1748.6|16511
1625147030000|2021-07-01 13:43:50|1750|1749.2|1750.4|1749.8|1750.4|1749.8|1749.8|1749.2|1378
1625147040000|2021-07-01 13:44:00|1750.2|1750|1750.8|1750.4|1751|1750.6|1750.2|1750|6079
1625147050000|2021-07-01 13:44:10|1750.6||1750.8||1750.8||1750.6||550
1625147060000|2021-07-01 13:44:20|1750.6|1750|1751.2|1750.6|1751.8|1751.4|1750.2|1749.8|37389
1625147070000|2021-07-01 13:44:30|1751|1750.2|1751.2|1750.4|1751.2|1750.4|1750.2|1749.8|5417
1625147080000|2021-07-01 13:44:40|1751.4|1750.6|1751.6|1750.8|1751.6|1750.8|1751.2|1750.6|660
1625147090000|2021-07-01 13:44:50|1751.4|1750.6|1750.8|1750.2|1751.4|1750.6|1750.8|1750|12503
1625147100000|2021-07-01 13:45:00|1750.6|1750.4|1751.2|1750.4|1751.2|1750.4|1750.4|1750|1457
1625147110000|2021-07-01 13:45:10|1751|1750.6|1752.2|1751.8|1752.2|1751.8|1750.4|1750.2|74301
1625147120000|2021-07-01 13:45:20|1752|1751.4|1751.6|1750.8|1752|1751.4|1751.6|1750.8|12915
1625147130000|2021-07-01 13:45:30|1751.4|1751|1751.2|1750.4|1751.6|1751|1751|1750.4|1812
1625147140000|2021-07-01 13:45:40|1751|1750|1750|1749.2|1751|1750.2|1749.2|1748.6|5858
1625147150000|2021-07-01 13:45:50|1749.8|1748.8|1747.6|1746.8|1749.8|1748.8|1747.2|1746.6|4397
1625147160000|2021-07-01 13:46:00|1747.4|1747|1746.4|1746|1747.6|1747.2|1746.4|1746|549
1625147170000|2021-07-01 13:46:10|1746.6|1746.2|1746.6|1745.8|1747.2|1746.6|1746.6|1745.6|2184
1625147180000|2021-07-01 13:46:20|1746.4|1745.6|1745.4|1744.8|1747|1746.2|1745.4|1744.6|8186
1625147190000|2021-07-01 13:46:30|1745.2|1744.6|1745.2|1744.8|1745.4|1744.8|1744.2|1743.6|7321
1625147200000|2021-07-01 13:46:40|1745.4|1745|1746|1745.6|1746|1745.6|1745.4|1745|7379
1625147210000|2021-07-01 13:46:50|1746.2|1745.8|1746.2|1745.4|1746.6|1746|1745.8|1745.2|2790
1625147220000|2021-07-01 13:47:00|1745.4|1745.2|1743.6|1743.2|1745.8|1745.2|1743|1742.4|6186
1625147230000|2021-07-01 13:47:10|1743.4|1743|1744|1743.2|1744.4|1743.8|1743.2|1742.6|2253
1625147240000|2021-07-01 13:47:20|1744.4|1743.4|1745|1744.6|1745.4|1744.8|1744.2|1743.4|1965
1625147250000|2021-07-01 13:47:30|1744.8|1744.4|1744.2|1743.8|1745|1744.6|1744.2|1743.4|155
1625147260000|2021-07-01 13:47:40|1744.4|1744|1744|1743.6|1745|1744.2|1744|1743.6|2914
1625147270000|2021-07-01 13:47:50|1744.2|1743.8|1743.6|1743.2|1744.2|1743.8|1743.6|1743|1750
1625147280000|2021-07-01 13:48:00|1744|1743|1742.6|1742.2|1744|1743|1742|1741.8|12072
1625147290000|2021-07-01 13:48:10|1743|1742.4|1743.2|1742.6|1743.2|1742.6|1742.2|1741.8|2270
1625147300000|2021-07-01 13:48:20|1743|1742.4|1742.8|1742.2|1743.2|1742.6|1742.4|1742|2049
1625147310000|2021-07-01 13:48:30|1742.6|1742|1742.4|1741.8|1742.6|1742|1741.2|1741|4554
1625147320000|2021-07-01 13:48:40|1742.2|1742|1743.2|1742.6|1743.2|1742.8|1742.2|1742|5034
1625147330000|2021-07-01 13:48:50|1743|1742.4|1741.8|1741.2|1743.2|1742.6|1741.4|1741|15421
1625147340000|2021-07-01 13:49:00|1741.6|1741.4|1741.6|1741.2|1741.8|1741.6|1741.2|1741|2293
1625147350000|2021-07-01 13:49:10|1741.8|1741.4|1742.4|1741.8|1742.6|1742.2|1741.8|1741.4|7703
1625147360000|2021-07-01 13:49:20|1742.2|1742|1742.4|1742|1742.4|1742|1742|1741.8|5390
1625147370000|2021-07-01 13:49:30|1742.2|1741.8|1742|1741.8|1742.4|1742.2|1742|1741.6|3221
1625147380000|2021-07-01 13:49:40|1742.2|1742|1742|1741.8|1742.4|1742|1742|1741.8|1752
1625147390000|2021-07-01 13:49:50|1741.8|1741.6|1742.2|1742|1742.4|1742|1741.6|1741.2|2617
1625147400000|2021-07-01 13:50:00|1742|1741.8|1741.4|1741|1742.2|1741.8|1741.2|1741|3563
1625147410000|2021-07-01 13:50:10|1741.2|1740.8|1740.6|1740.2|1741.4|1741|1740.2|1740|22180
1625147420000|2021-07-01 13:50:20|1740.4|1740|1741.4|1741|1741.6|1741|1740.4|1740|2755
1625147430000|2021-07-01 13:50:30|1741.2|1740.8|1741.2|1740.8|1741.2|1741|1741.2|1740.8|57
1625147440000|2021-07-01 13:50:40|1741|1740.6|1740.6|1740.4|1741.2|1740.6|1740.6|1740.4|6042
1625147450000|2021-07-01 13:50:50|1740.4|1740.2|1740.6|1740.4|1741|1740.4|1740.2|1739.6|8923
1625147460000|2021-07-01 13:51:00|1740.8|1740.2|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|2110
1625147470000|2021-07-01 13:51:10|1741|1740.6|1738.6|1738.2|1741.2|1740.8|1738.6|1737.8|67940
1625147480000|2021-07-01 13:51:20|1738.8|1738|1737.6|1737.2|1739.4|1739.2|1737.6|1737.2|51456
1625147490000|2021-07-01 13:51:30|1737.8|1737.4|1738.6|1738.2|1739.2|1738.6|1737.2|1736.6|25490
1625147500000|2021-07-01 13:51:40|1738.2|1738|1736.8|1736.2|1738.6|1738|1735.4|1735.2|62011
1625147510000|2021-07-01 13:51:50|1737|1736|1736.8|1736|1737|1736.6|1736|1735.8|3818
1625147520000|2021-07-01 13:52:00|1736.6|1735.8|1737|1736.8|1737|1736.8|1736.4|1735.8|170
1625147530000|2021-07-01 13:52:10|1737.2|1737|1739|1738.4|1739.2|1738.4|1737.2|1736.8|5400
1625147540000|2021-07-01 13:52:20|1738.8|1738.6|1738.4|1738|1738.8|1738.8|1738|1737.8|13446
1625147550000|2021-07-01 13:52:30|1738.6|1738.2|1738.4|1737.8|1739.2|1738.8|1737.8|1737.4|12994
1625147560000|2021-07-01 13:52:40|1738.2|1737.6|1738.6|1738|1739.2|1738.4|1738.2|1737.6|2844
1625147570000|2021-07-01 13:52:50|1739|1738.2|1739.2|1738.6|1739.4|1739|1738.6|1738|4002
1625147580000|2021-07-01 13:53:00|1739.4|1738.8|1739.2|1738.6|1739.6|1739|1739|1738.4|2347
1625147590000|2021-07-01 13:53:10|1739.4|1738.8|1739.4|1738.6|1740|1739.4|1739.4|1738.6|3306
1625147600000|2021-07-01 13:53:20|1739.2|1739|1739.8|1739.4|1740|1739.4|1739.2|1738.8|2142
1625147610000|2021-07-01 13:53:30|1739.6|1739.2|1739|1738.6|1739.6|1739.2|1739|1738.6|9383
1625147620000|2021-07-01 13:53:40|1739.2|1738.8|1741.2|1740.6|1741.2|1740.8|1739.2|1738.8|15999
1625147630000|2021-07-01 13:53:50|1741.4|1740.8|1741.6|1741.4|1741.6|1741.4|1741.4|1740.8|544
1625147640000|2021-07-01 13:54:00|1741.8|1741.6|1742.2|1741.8|1742.4|1741.8|1741.6|1741.4|2247
1625147650000|2021-07-01 13:54:10|1742.4|1742|1742.4|1742|1742.8|1742.2|1742|1741.6|7738
1625147660000|2021-07-01 13:54:20|1742.6|1741.6|1741.6|1741.2|1742.6|1742|1741.6|1741|6762
1625147670000|2021-07-01 13:54:30|1741.8|1741.4|1741.6|1741.2|1742.2|1741.6|1741.6|1741.2|1056
1625147680000|2021-07-01 13:54:40|1741.4|1741|1741.6|1741.4|1741.8|1741.4|1741|1740.4|4669
1625147690000|2021-07-01 13:54:50|1741.4|1741|1741.6|1741|1741.6|1741|1741|1740.8|3634
1625147700000|2021-07-01 13:55:00|1741.4|1740.8|1742|1741.4|1742|1741.4|1741.2|1740.8|683
1625147710000|2021-07-01 13:55:10|1741.6|1741.6|1742.8|1742.4|1743|1742.4|1741.6|1741.4|10939
1625147720000|2021-07-01 13:55:20|1742.6|1742.2|1742.4|1741.8|1742.6|1742.2|1741.4|1741|4603
1625147730000|2021-07-01 13:55:30|1742.2|1742|1741.6|1741|1742.4|1742.2|1741.4|1741|1851
1625147740000|2021-07-01 13:55:40|1741.4|1740.8|1741.2|1740.6|1741.4|1741|1740.2|1740|2174
1625147750000|2021-07-01 13:55:50|1741|1740.8|1741|1740.2|1741|1740.8|1740.6|1740|821
1625147760000|2021-07-01 13:56:00|1740.8|1740|1741|1740.4|1741|1740.8|1740.4|1740|3793
1625147770000|2021-07-01 13:56:10|1740.8|1740.2|1741.6|1741|1741.6|1741.4|1740.6|1740.2|4016
1625147780000|2021-07-01 13:56:20|1741.4|1740.8|1741.6|1741|1741.6|1741.2|1740.8|1740.4|1807
1625147790000|2021-07-01 13:56:30|1741.4|1740.8|1741.2|1740.8|1741.4|1741|1740.8|1740.4|1895
1625147800000|2021-07-01 13:56:40|1741|1740.6|1741.4|1741|1741.6|1741.2|1740.8|1740.4|9102
1625147810000|2021-07-01 13:56:50|1741.6|1741.2|1741.6|1741.2|1741.8|1741.4|1741.6|1741|241
1625147820000|2021-07-01 13:57:00|1741.4|1741|1741.8|1741.2|1742|1741.4|1741.2|1740.6|14145
1625147830000|2021-07-01 13:57:10|1742.2|1741.4|1742.6|1742.2|1742.6|1742.4|1742|1741.4|8533
1625147840000|2021-07-01 13:57:20|1742.8|1742.4|1743.4|1743|1743.8|1743.2|1742.8|1742.4|12567
1625147850000|2021-07-01 13:57:30|1743.2|1743.2|1743.8|1743.4|1744|1743.8|1743.2|1743|10180
1625147860000|2021-07-01 13:57:40|1744|1743.6|1744.2|1744|1744.6|1744.2|1744|1743.6|5347
1625147870000|2021-07-01 13:57:50|1744|1743.8|1744.6|1744|1744.6|1744.2|1744|1743.8|7632
1625147880000|2021-07-01 13:58:00|1744.4|1743.8|1744.2|1743.6|1744.4|1743.8|1743.8|1743.6|2826
1625147890000|2021-07-01 13:58:10|1744|1743.8|1744|1743.6|1744.2|1744|1744|1743.6|4800
1625147900000|2021-07-01 13:58:20|1743.8|1743.4|1743|1742.8|1743.8|1743.4|1743|1742.8|9689
1625147910000|2021-07-01 13:58:30|1742.8|1742.6|1742.2|1742|1743|1742.6|1742.2|1741.8|8435
1625147920000|2021-07-01 13:58:40|1742.4|1741.8|1743.6|1743.2|1743.8|1743.2|1742.2|1741.6|26696
1625147930000|2021-07-01 13:58:50|1743.4|1743|1743.4|1743|1743.6|1743|1743.2|1743|2976
1625147940000|2021-07-01 13:59:00|1743.2|1742.4|1742|1741.6|1743.2|1742.8|1741.8|1741.6|45477
1625147950000|2021-07-01 13:59:10|1742.8|1741.8|1743|1742.6|1743.2|1742.8|1742.4|1741.8|12572
1625147960000|2021-07-01 13:59:20|1742.8|1742.4|1743|1742.6|1743|1742.8|1742.8|1742.4|3180
1625147970000|2021-07-01 13:59:30|1742.8|1742.4|1743|1742.6|1743.2|1742.8|1742.6|1742.2|8611
1625147980000|2021-07-01 13:59:40|1742.8|1742.2|1741.6|1741.2|1743|1742.6|1741.6|1741|10910
1625147990000|2021-07-01 13:59:50|1741.4|1740.8|1742.8|1742.2|1742.8|1742.4|1741.2|1740.8|22972
1625148000000|2021-07-01 14:00:00|1743|1742.4|1743|1742.4|1743.2|1742.8|1742.6|1742.2|2538
1625148010000|2021-07-01 14:00:10|1743.2|1742.6|1743.4|1743|1744.2|1743.6|1743.2|1742.6|11139
1625148020000|2021-07-01 14:00:20|1743.6|1743.2|1744|1743.4|1744.2|1743.6|1743.6|1743.2|2038
1625148030000|2021-07-01 14:00:30|1744.2|1743.6|1743.6|1743.2|1744.6|1744.2|1743.6|1743|2162
1625148040000|2021-07-01 14:00:40|1743.4|1743|1744.2|1743.6|1744.2|1743.8|1742.6|1742.2|18590
1625148050000|2021-07-01 14:00:50|1744|1743.4|1743.6|1743.2|1744|1743.6|1742.8|1742.2|9844
1625148060000|2021-07-01 14:01:00|1743.8|1743.4|1743.8|1743.2|1744.4|1743.8|1743.6|1743|1751
1625148070000|2021-07-01 14:01:10|1744|1743.4|1744.6|1744|1744.6|1744|1743.8|1743.2|1750
1625148080000|2021-07-01 14:01:20|1744.8|1744.2|1744.8|1744|1745|1744.4|1744|1743.8|12641
1625148090000|2021-07-01 14:01:30|1745|1744.2|1746.4|1745.8|1746.6|1745.8|1745|1744.2|23966
1625148100000|2021-07-01 14:01:40|1746.2|1745.6|1746|1745.6|1746.2|1745.6|1745.6|1745.2|6864
1625148110000|2021-07-01 14:01:50|1746.2|1745.8|1746.4|1746.2|1746.6|1746.2|1746.2|1745.8|6790
1625148120000|2021-07-01 14:02:00|1746.2|1746|1745|1744.6|1746.2|1746|1744.8|1744.4|15393
1625148130000|2021-07-01 14:02:10|1744.8|1744.4|1746.6|1746|1746.6|1746|1744.8|1744.2|21505
1625148140000|2021-07-01 14:02:20|1746.4|1745.8|1746|1745.4|1747|1746.6|1746|1745.4|2335
1625148150000|2021-07-01 14:02:30|1745.8|1745.2|1746.8|1746|1746.8|1746.2|1745.4|1745|13210
1625148160000|2021-07-01 14:02:40|1746.6|1746.2|1746.4|1745.6|1746.8|1746.4|1745.6|1745.4|10391
1625148170000|2021-07-01 14:02:50|1746.2|1745.8|1746.2|1745.8|1746.4|1746|1745.2|1744.8|22678
1625148180000|2021-07-01 14:03:00|1746|1745.6|1743.8|1743.4|1746|1745.6|1743.8|1743.2|7609
1625148190000|2021-07-01 14:03:10|1744|1743.6|1745|1744.8|1745|1744.8|1743.8|1743.6|4009
1625148200000|2021-07-01 14:03:20|1745.2|1744.6|1746|1745.4|1746|1745.4|1745.2|1744.4|24746
1625148210000|2021-07-01 14:03:30|1745.8|1745.2|1747|1746.4|1747|1746.4|1745.4|1745|5692
1625148220000|2021-07-01 14:03:40|1747.2|1746.8|1747|1746.8|1747.4|1746.8|1747|1746.4|10008
1625148230000|2021-07-01 14:03:50|1747.2|1746.6|1747.2|1747|1747.4|1747|1747|1746.6|7983
1625148240000|2021-07-01 14:04:00|1747|1746.8|1747.6|1747.2|1747.6|1747.2|1747|1746.6|18000
1625148250000|2021-07-01 14:04:10|1747.8|1747.4|1746|1745.6|1747.8|1747.4|1746|1745.6|10430
1625148260000|2021-07-01 14:04:20|1746.2|1745.8|1745.2|1745|1746.4|1746|1745|1744.8|5295
1625148270000|2021-07-01 14:04:30|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.2|1744.8|337
1625148280000|2021-07-01 14:04:40|1745.2|1744.8|1745|1744.4|1745.2|1744.8|1744.4|1744|1873
1625148290000|2021-07-01 14:04:50|1745.4|1744.6|1745.2|1744.8|1745.4|1745|1744.8|1744.4|10331
1625148300000|2021-07-01 14:05:00|1745.4|1745|1744.4|1743.8|1745.8|1745.2|1744.4|1743.8|6958
1625148310000|2021-07-01 14:05:10|1744.2|1743.6|1743.6|1742.8|1744.2|1743.6|1743.2|1742.6|4126
1625148320000|2021-07-01 14:05:20|1743.8|1743|1743.8|1743.2|1743.8|1743.4|1743.6|1743|3000
1625148330000|2021-07-01 14:05:30|1744|1743.4|1745|1744.4|1745|1744.6|1743.8|1743.4|6937
1625148340000|2021-07-01 14:05:40|1745.2|1744.6|1746.2|1746|1746.2|1746|1745.2|1744.6|6995
1625148350000|2021-07-01 14:05:50|1746|1745.8|1746|1745.6|1746.2|1746|1745.4|1745|1526
1625148360000|2021-07-01 14:06:00|1746.2|1745.4|1745.6|1745.2|1746.2|1745.6|1745.6|1745.2|3500
1625148370000|2021-07-01 14:06:10|1745.4|1745|1745.2|1744.8|1745.8|1745.6|1745|1744.8|1412
1625148380000|2021-07-01 14:06:20|1745.4|1745|1745.8|1745.4|1746|1745.8|1745.2|1745|11238
1625148390000|2021-07-01 14:06:30|1746|1745.2|1746|1745.6|1746|1745.6|1745.6|1745.2|9009
1625148400000|2021-07-01 14:06:40|1746.2|1745.8|1747|1746.6|1747.2|1746.8|1746|1745.6|6729
1625148410000|2021-07-01 14:06:50||1746.8||1746.8||1746.8||1746.8|0
1625148420000|2021-07-01 14:07:00|1746.8|1746.6|1747.2|1746.6|1747.8|1747.2|1746.8|1746.6|16934
1625148430000|2021-07-01 14:07:10|1747|1746.8|1746.6|1746.2|1747|1746.8|1746.6|1746.2|2153
1625148440000|2021-07-01 14:07:20|1746.8|1746.4|1747.2|1746.8|1747.2|1746.8|1746.8|1746.4|13034
1625148450000|2021-07-01 14:07:30|1747|1746.6|1747|1746.6|1747.2|1747|1747|1746.6|625
1625148460000|2021-07-01 14:07:40|1747.2|1746.8|1747.2|1746.8|1747.6|1747.2|1747.2|1746.8|3407
1625148470000|2021-07-01 14:07:50|1747|1746.6|1746.6|1746.4|1747|1746.6|1746.6|1746.2|15958
1625148480000|2021-07-01 14:08:00|1746.4|1746.2|1746.6|1746.2|1746.8|1746.6|1746.2|1746|3143
1625148490000|2021-07-01 14:08:10|1746.8|1746.4|1748|1747.6|1748|1747.8|1746.8|1746.4|9838
1625148500000|2021-07-01 14:08:20|1747.6|1747.4|1749|1748.8|1749|1748.8|1747.6|1747.4|22761
1625148510000|2021-07-01 14:08:30|1749.2|1749|1749.8|1749.4|1749.8|1749.4|1749.2|1748.8|12151
1625148520000|2021-07-01 14:08:40|1750|1749.6|1750.8|1750.2|1750.8|1750.4|1749.8|1749.6|50519
1625148530000|2021-07-01 14:08:50|1750.6|1750|1749.8|1749.6|1750.6|1750.2|1749.8|1749.6|8491
1625148540000|2021-07-01 14:09:00|1750|1749.8|1750.2|1749.8|1750.2|1750|1749.8|1749.6|4076
1625148550000|2021-07-01 14:09:10|1750|1749.6|1749|1748.6|1750|1749.8|1749|1748.6|13270
1625148560000|2021-07-01 14:09:20|1748.8|1748.4|1749.6|1748.8|1749.6|1748.8|1748|1747.8|10018
1625148570000|2021-07-01 14:09:30|1749.4|1749|1749.4|1749|1750|1749.6|1749.2|1749|13514
1625148580000|2021-07-01 14:09:40|1749.2|1748.8|1749|1748.8|1749.4|1749|1749|1748.8|2165
1625148590000|2021-07-01 14:09:50|1749.2|1749|1749.2|1748.8|1749.4|1749|1749.2|1748.8|10112
1625148600000|2021-07-01 14:10:00|1749|1748.6|1749.6|1749|1749.6|1749|1748.4|1748.2|13829
1625148610000|2021-07-01 14:10:10|1749.4|1749.2|1749.2|1748.8|1749.4|1749.2|1749|1748.8|2769
1625148620000|2021-07-01 14:10:20|1749|1749|1748.6|1748.2|1749|1749|1748.6|1748.2|483
1625148630000|2021-07-01 14:10:30|1748.4|1748|1748.2|1747.8|1748.4|1748|1748|1747.6|1357
1625148640000|2021-07-01 14:10:40|1748|1747.6|1747.8|1747.4|1748|1747.8|1747.8|1747.4|213
1625148650000|2021-07-01 14:10:50|1747.6|1747.6|1747|1746.6|1747.6|1747.6|1747|1746.6|3662
1625148660000|2021-07-01 14:11:00|1746.8|1746.4|1746.8|1746.4|1747|1746.8|1746.6|1746.4|2498
1625148670000|2021-07-01 14:11:10|1747|1746.6|1747.4|1747|1747.4|1747.2|1746.8|1746.6|1712
1625148680000|2021-07-01 14:11:20|1747.2|1747.2|1748.6|1748|1748.6|1748.2|1747.2|1747.2|15037
1625148690000|2021-07-01 14:11:30|1748.8|1748.2|1748.6|1748.4|1748.8|1748.4|1748.6|1748.2|753
1625148700000|2021-07-01 14:11:40|1748.8|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|1928
1625148710000|2021-07-01 14:11:50|1749|1748.6|1749.2|1748.6|1749.2|1749|1748.4|1748.2|4006
1625148720000|2021-07-01 14:12:00|1749|1748.4|1749|1748.4|1749|1748.6|1749|1748.4|0
1625148730000|2021-07-01 14:12:10|1748.8|1748.2|1748.4|1748.2|1748.8|1748.4|1748.2|1748|14561
1625148740000|2021-07-01 14:12:20|1748.2|1748|1748.6|1748.4|1749.2|1748.6|1748.2|1748|4805
1625148750000|2021-07-01 14:12:30|1748.8|1748.6|1749|1748.6|1749.2|1748.8|1748.6|1748.4|1771
1625148760000|2021-07-01 14:12:40|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|8450
1625148770000|2021-07-01 14:12:50|1748.8|1748.4|1748.4|1748.2|1749|1748.6|1748.4|1748|3179
1625148780000|2021-07-01 14:13:00|1748.6|1748.4|1749.6|1749.4|1749.6|1749.4|1748.6|1748.2|7990
1625148790000|2021-07-01 14:13:10|1749.8|1749.2|1749.6|1749.2|1750|1749.6|1749.6|1749.2|1910
1625148800000|2021-07-01 14:13:20|1749.8|1749|1750|1749.4|1750|1749.6|1749.2|1749|12810
1625148810000|2021-07-01 14:13:30|1750.2|1749.6|1750.6|1750.4|1750.8|1750.4|1750.2|1749.6|21980
1625148820000|2021-07-01 14:13:40|1750.4|1750.2|1751|1750.6|1751|1750.8|1750.4|1750|3483
1625148830000|2021-07-01 14:13:50|1750.8|1750.4|1750.8|1750.4|1750.8|1750.6|1750.6|1750.2|2545
1625148840000|2021-07-01 14:14:00|1751|1750.6|1752.2|1751.8|1752.2|1752|1751|1750.6|42859
1625148850000|2021-07-01 14:14:10|1752|1751.6|1751.8|1751.6|1752|1751.8|1751.4|1751.2|16275
1625148860000|2021-07-01 14:14:20|1751.6|1751.4|1751.6|1751.4|1752|1751.6|1751.4|1751.2|1643
1625148870000|2021-07-01 14:14:30|1751.4|1751.2|1751.6|1751.2|1752|1751.8|1751.4|1751.2|19353
1625148880000|2021-07-01 14:14:40|1751.4|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|1163
1625148890000|2021-07-01 14:14:50|1751.4|1751|1751.6|1751.2|1751.6|1751.4|1751.2|1751|5553
1625148900000|2021-07-01 14:15:00|1751.8|1751.4|1751.8|1751.4|1752|1751.6|1751.6|1751.4|55896
1625148910000|2021-07-01 14:15:10|1752|1751.6|1752.6|1752.2|1752.6|1752.4|1751.8|1751.6|27366
1625148920000|2021-07-01 14:15:20|1752.4|1752.4|1752|1751.4|1753|1752.4|1751.8|1751.4|19604
1625148930000|2021-07-01 14:15:30|1751.8|1751|1751.6|1751.2|1751.8|1751.2|1751.2|1750.8|466
1625148940000|2021-07-01 14:15:40|1751.4|1751|1749.6|1749.4|1751.4|1751|1749.6|1749.4|6629
1625148950000|2021-07-01 14:15:50|1749.8|1749.2|1751|1750.4|1751|1750.4|1749.2|1749|13692
1625148960000|2021-07-01 14:16:00|1750.8|1750.6|1750.4|1750|1751.4|1751|1750.4|1750|5004
1625148970000|2021-07-01 14:16:10|1750.6|1750.2|1750.8|1750.2|1750.8|1750.6|1750.2|1750|3657
1625148980000|2021-07-01 14:16:20|1750.6|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.2|923
1625148990000|2021-07-01 14:16:30|1750.8|1750.4|1750.2|1749.8|1750.8|1750.4|1750|1749.6|10993
1625149000000|2021-07-01 14:16:40|1750.4|1750|1750.6|1750.2|1750.6|1750.4|1750|1749.6|5680
1625149010000|2021-07-01 14:16:50|1750.4|1750|1750.4|1749.8|1750.8|1750.4|1750|1749.8|3338
1625149020000|2021-07-01 14:17:00|1750.2|1749.6|1750.8|1750.6|1751|1750.8|1749.6|1749.4|3142
1625149030000|2021-07-01 14:17:10|1751|1750.4|1751|1750.8|1751.2|1751|1750.4|1750.2|10786
1625149040000|2021-07-01 14:17:20|1751.2|1750.6|1750.8|1750.6|1751.8|1751.4|1750.6|1750.4|13129
1625149050000|2021-07-01 14:17:30|1750.6|1750.4|1750.4|1750|1751.2|1750.4|1750.2|1750|2880
1625149060000|2021-07-01 14:17:40|1750.6|1750.2|1752|1751.6|1752.4|1752|1750.6|1750.2|6330
1625149070000|2021-07-01 14:17:50|1751.8|1751.4|1752.2|1752|1752.6|1752.2|1751.8|1751.4|4159
1625149080000|2021-07-01 14:18:00|1752.4|1752.2|1752.6|1752.2|1752.6|1752.2|1752.2|1751.8|1142
1625149090000|2021-07-01 14:18:10|1752.8|1752.4|1753|1752.6|1753|1752.8|1752.6|1752.4|1078
1625149100000|2021-07-01 14:18:20|1753.2|1752.8|1753|1752.8|1753.4|1753|1753|1752.6|17013
1625149110000|2021-07-01 14:18:30|1752.8|1752.6|1752.8|1752.6|1753|1752.6|1752.8|1752.6|3865
1625149120000|2021-07-01 14:18:40|1753|1752.4|1753.2|1752.8|1753.4|1753|1752.8|1752.4|5566
1625149130000|2021-07-01 14:18:50|1753.4|1753|1753.2|1753|1753.6|1753.4|1753.2|1752.8|11013
1625149140000|2021-07-01 14:19:00|1753.4|1753.2|1752.6|1752.4|1753.6|1753.2|1752.6|1752.4|9168
1625149150000|2021-07-01 14:19:10|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.6|1752.6|2614
1625149160000|2021-07-01 14:19:20|1752.8|1752.4|1752.2|1752|1752.8|1752.4|1751.8|1751.6|8384
1625149170000|2021-07-01 14:19:30|1752.4|1751.8|1752.4|1752|1752.6|1752.2|1752|1751.6|5948
1625149180000|2021-07-01 14:19:40|1752.6|1752.2|1753.4|1753|1753.4|1753|1752.6|1752.2|9939
1625149190000|2021-07-01 14:19:50|1753.2|1753.2|1753.8|1753.4|1754|1753.6|1753.2|1753|12127
1625149200000|2021-07-01 14:20:00|1753.6|1753.6|1753.8|1753.6|1754.4|1754.2|1753.6|1753.4|39751
1625149210000|2021-07-01 14:20:10|1753.6|1753.4|1754.8|1754.6|1754.8|1754.6|1753.6|1753.4|8068
1625149220000|2021-07-01 14:20:20|1754.6|1754.4|1754.4|1754|1754.6|1754.4|1754|1753.8|4148
1625149230000|2021-07-01 14:20:30|1754.6|1754.2|1754|1753.6|1754.8|1754.4|1753.8|1753.6|1099
1625149240000|2021-07-01 14:20:40|1753.8|1753.8|1753.8|1753.4|1753.8|1753.8|1753.6|1753.2|14883
1625149250000|2021-07-01 14:20:50|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1753.2|1753|5748
1625149260000|2021-07-01 14:21:00|1753.2|1752.8|1752.8|1752.4|1753.2|1752.8|1752.6|1752.4|5787
1625149270000|2021-07-01 14:21:10|1752.6|1752.6|1752.6|1752.2|1753|1752.6|1752.4|1752|3849
1625149280000|2021-07-01 14:21:20|1752.8|1752.4|1751.8|1751.6|1753.2|1752.8|1751.8|1751.6|8420
1625149290000|2021-07-01 14:21:30|1752|1751.8|1752.6|1752.2|1752.6|1752.2|1752|1751.6|2376
1625149300000|2021-07-01 14:21:40|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.4|2460
1625149310000|2021-07-01 14:21:50|1752.8|1752.4|1752.6|1752.4|1753|1752.6|1752.6|1752.4|741
1625149320000|2021-07-01 14:22:00|1752.8|1752.6|1752.6|1752.2|1753|1752.6|1752.4|1752|6442
1625149330000|2021-07-01 14:22:10|1752.4|1752|1752.8|1752.2|1753|1752.4|1752|1751.6|9645
1625149340000|2021-07-01 14:22:20|1752.6|1752.4|1752.8|1752.2|1752.8|1752.4|1752.2|1751.8|3969
1625149350000|2021-07-01 14:22:30|1752.6|1752.4|1752.6|1752.4|1753|1752.6|1752.6|1752.2|2275
1625149360000|2021-07-01 14:22:40|1752.8|1752.6|1752.8|1752.2|1753|1752.6|1752.8|1752.2|509
1625149370000|2021-07-01 14:22:50|1753|1752.4|1753|1752.6|1753.2|1752.8|1752.8|1752.4|3458
1625149380000|2021-07-01 14:23:00|1752.8|1752.8|1753.4|1753|1753.8|1753.2|1752.8|1752.6|5249
1625149390000|2021-07-01 14:23:10|1753.6|1753.2|1753.6|1753.4|1753.8|1753.6|1753.6|1753|698
1625149400000|2021-07-01 14:23:20|1753.8|1753.6|1753.2|1753|1754|1753.8|1753|1752.8|5667
1625149410000|2021-07-01 14:23:30|1753|1752.8|1752.8|1752.4|1753|1752.8|1752.6|1752.4|3468
1625149420000|2021-07-01 14:23:40|1753|1752.6|1753|1752.8|1753.4|1753|1753|1752.6|1147
1625149430000|2021-07-01 14:23:50|1753.2|1753|1752.2|1752|1753.4|1753|1752.2|1752|9573
1625149440000|2021-07-01 14:24:00|1752|1751.8|1752.4|1752.2|1752.6|1752.4|1751.6|1751.2|7773
1625149450000|2021-07-01 14:24:10|1752.6|1752.4|1752.6|1752.2|1753|1752.8|1752.4|1752.2|3387
1625149460000|2021-07-01 14:24:20|1752.8|1752.4|1753|1752.4|1753|1752.8|1752.8|1752.2|821
1625149470000|2021-07-01 14:24:30|1752.8|1752.2|1752.6|1752.2|1752.8|1752.6|1752.4|1752.2|2332
1625149480000|2021-07-01 14:24:40|1752.8|1752.4|1753.8|1753.4|1753.8|1753.4|1752.4|1752|20237
1625149490000|2021-07-01 14:24:50|1754|1753.6|1753.8|1753.6|1754|1753.8|1753.8|1753.6|4948
1625149500000|2021-07-01 14:25:00|1753.6|1753.4|1753.2|1753|1753.6|1753.4|1753|1752.6|5487
1625149510000|2021-07-01 14:25:10|1753.4|1753.2|1753.4|1753|1753.8|1753.4|1753|1752.8|810
1625149520000|2021-07-01 14:25:20|1753.2|1752.8|1754|1753.8|1754|1753.8|1753.2|1752.8|1947
1625149530000|2021-07-01 14:25:30|1753.8|1753.6|1753.4|1753|1754|1753.6|1753.4|1753|1497
1625149540000|2021-07-01 14:25:40|1753.2|1752.8|1752.4|1752|1753.2|1752.8|1752.4|1752|4369
1625149550000|2021-07-01 14:25:50|1752.6|1752.2|1752.6|1752.2|1752.8|1752.4|1752.4|1752|1200
1625149560000|2021-07-01 14:26:00|1752.4|1752|1752|1751.8|1752.6|1752.4|1752|1751.8|1491
1625149570000|2021-07-01 14:26:10|1751.8|1751.6|1751.2|1751|1752|1751.8|1751.2|1751|4015
1625149580000|2021-07-01 14:26:20|1751.4|1751.2|1751.4|1751|1751.6|1751.4|1751.4|1751|4253
1625149590000|2021-07-01 14:26:30|1751.6|1751.2|1751.4|1751|1752|1751.6|1751.2|1751|2137
1625149600000|2021-07-01 14:26:40|1751.2|1750.8|1751.2|1751|1751.4|1751|1751|1750.8|477
1625149610000|2021-07-01 14:26:50|1751.4|1751.2|1751.2|1751|1751.6|1751.4|1751.2|1750.8|2142
1625149620000|2021-07-01 14:27:00|1751.4|1750.8|1750.8|1750.6|1751.6|1751.2|1750.8|1750.6|2861
1625149630000|2021-07-01 14:27:10|1750.6|1750.4|1748.8|1748.4|1750.8|1750.4|1748.8|1748.4|4161
1625149640000|2021-07-01 14:27:20|1748.6|1748.6|1749|1748.8|1749.4|1749.2|1748.6|1748.2|3988
1625149650000|2021-07-01 14:27:30|1749.2|1749|1749.2|1748.8|1749.6|1749.2|1749|1748.8|1772
1625149660000|2021-07-01 14:27:40|1749|1748.6|1749.2|1748.6|1749.2|1748.8|1748.4|1748.2|2458
1625149670000|2021-07-01 14:27:50|1749.4|1748.8|1749.6|1749|1749.6|1749.2|1749.4|1748.8|0
1625149680000|2021-07-01 14:28:00|1749.4|1749.2|1749|1748.8|1749.4|1749.2|1748.8|1748.6|232
1625149690000|2021-07-01 14:28:10|1749.2|1748.6|1748.6|1748.2|1749.4|1748.6|1748.6|1748.2|5768
1625149700000|2021-07-01 14:28:20|1748.4|1748|1747.8|1747.4|1748.4|1748|1747.6|1747.2|4251
1625149710000|2021-07-01 14:28:30|1748|1747.6|1747.6|1747|1748|1747.6|1747.4|1747|2319
1625149720000|2021-07-01 14:28:40|1747.4|1746.8|1747.8|1747.2|1747.8|1747.4|1747|1746.4|14790
1625149730000|2021-07-01 14:28:50|1748|1747.4|1747.4|1747|1748.2|1747.6|1747.4|1747|2768
1625149740000|2021-07-01 14:29:00|1747.2|1746.8|1745.8|1745.2|1747.2|1746.8|1745.2|1744.8|4500
1625149750000|2021-07-01 14:29:10|1746|1745.4|1746|1745.8|1746.2|1746|1745.8|1745|255
1625149760000|2021-07-01 14:29:20|1746.2|1746|1746.2|1745.8|1747|1746.6|1746.2|1745.8|3059
1625149770000|2021-07-01 14:29:30|1746.4|1746|1746.6|1746|1746.6|1746|1745.8|1745.4|1007
1625149780000|2021-07-01 14:29:40|1746.8|1746.2|1747|1746.4|1747|1746.4|1746.2|1746|1895
1625149790000|2021-07-01 14:29:50|1747.2|1746.6|1746.8|1746.6|1747.4|1746.8|1746.8|1746.4|630
1625149800000|2021-07-01 14:30:00|1746.6|1746.4|1747.4|1746.8|1747.4|1746.8|1746.6|1746.2|2358
1625149810000|2021-07-01 14:30:10|1747.2|1746.6|1746.2|1745.6|1747.2|1746.8|1746.2|1745.6|2430
1625149820000|2021-07-01 14:30:20|1746|1745.4|1745.6|1745.2|1746|1745.4|1745.6|1745|435
1625149830000|2021-07-01 14:30:30|1745.4|1745|1743.8|1743.4|1745.4|1745.2|1743.8|1743.2|4179
1625149840000|2021-07-01 14:30:40|1744|1743.2|1743.8|1743.4|1744|1743.4|1743.2|1743|2450
1625149850000|2021-07-01 14:30:50|1744|1743.2|1744|1743.4|1744.2|1743.8|1743.6|1743.2|1318
1625149860000|2021-07-01 14:31:00|1744.2|1743.6|1744.2|1743.8|1744.4|1743.8|1744|1743.4|2026
1625149870000|2021-07-01 14:31:10|1744.4|1744|1745|1744.6|1745|1744.6|1744.4|1744|1545
1625149880000|2021-07-01 14:31:20|1744.8|1744.8|1744|1743.6|1744.8|1744.8|1743.8|1743.4|1790
1625149890000|2021-07-01 14:31:30|1743.8|1743.4|1744.6|1744.2|1744.6|1744.2|1743.8|1743.2|1578
1625149900000|2021-07-01 14:31:40|1744.8|1743.8|1744.8|1744.6|1745|1744.6|1744|1743.8|5445
1625149910000|2021-07-01 14:31:50|1744.6|1744.4|1743.2|1742.8|1744.6|1744.4|1743.2|1742.8|4564
1625149920000|2021-07-01 14:32:00|1743|1742.6|1743|1742.4|1743.2|1742.6|1742.4|1742|1894
1625149930000|2021-07-01 14:32:10|1742.8|1742.2|1742.8|1742.2|1742.8|1742.2|1742.4|1742|517
1625149940000|2021-07-01 14:32:20|1743|1742.4|1743.2|1742.6|1743.4|1743|1743|1742.4|2506
1625149950000|2021-07-01 14:32:30|1743|1742.8|1743.4|1743|1743.4|1743|1742.8|1742.8|1744
1625149960000|2021-07-01 14:32:40|1743.6|1743.2|1743.2|1743|1743.8|1743.4|1743.2|1743|7810
1625149970000|2021-07-01 14:32:50|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1742.8|1742.4|6523
1625149980000|2021-07-01 14:33:00|1743|1742.6|1742.8|1742.4|1743.4|1742.8|1742.8|1742.4|3807
1625149990000|2021-07-01 14:33:10|1742.6|1742.2|1743.2|1743|1743.2|1743|1742.6|1742.2|4759
1625150000000|2021-07-01 14:33:20|1743.4|1743.2|1742.6|1742.2|1743.8|1743.2|1742.6|1742.2|14373
1625150010000|2021-07-01 14:33:30|1742.4|1742.4|1742.4|1742|1742.8|1742.4|1742|1741.8|6957
1625150020000|2021-07-01 14:33:40|1742.6|1742.2|1742.2|1742|1742.8|1742.2|1742|1741.8|3268
1625150030000|2021-07-01 14:33:50|1742.4|1742.2|1742.2|1742|1742.6|1742.2|1742.2|1742|43458
1625150040000|2021-07-01 14:34:00|1742.4|1741.8|1742.2|1741.8|1742.4|1742.2|1742|1741.6|4976
1625150050000|2021-07-01 14:34:10|1742.4|1742|1742.6|1742|1742.8|1742.4|1742.4|1742|9746
1625150060000|2021-07-01 14:34:20|1742.8|1742.2|1742.8|1742.6|1742.8|1742.6|1742.8|1742.2|288
1625150070000|2021-07-01 14:34:30|1742.6|1742.4|1742.6|1742|1742.8|1742.4|1742.4|1742|2232
1625150080000|2021-07-01 14:34:40|1742.4|1741.8|1742.6|1742.2|1742.6|1742.4|1742|1741.6|1474
1625150090000|2021-07-01 14:34:50|1742.8|1742.4|1742.6|1742.2|1742.8|1742.6|1742.6|1742.2|205
1625150100000|2021-07-01 14:35:00|1742.8|1742.4|1742.2|1742|1743.2|1742.6|1742|1741.6|5095
1625150110000|2021-07-01 14:35:10|1742.4|1741.8|1742.2|1741.6|1742.4|1742|1742.2|1741.6|1734
1625150120000|2021-07-01 14:35:20|1742|1741.2|1740.6|1740.4|1742|1741.4|1740.6|1740.2|7569
1625150130000|2021-07-01 14:35:30|1740.4|1740.2|1740|1739.6|1740.4|1740.2|1739.6|1739|4543
1625150140000|2021-07-01 14:35:40|1739.8|1739.4|1740|1739.2|1740|1739.4|1739.6|1739.2|1393
1625150150000|2021-07-01 14:35:50|1739.8|1739|1740|1739.4|1740|1739.4|1739.4|1738.8|4731
1625150160000|2021-07-01 14:36:00|1739.8|1739.2|1738.8|1738.6|1739.8|1739.2|1738.8|1738.6|1332
1625150170000|2021-07-01 14:36:10|1739|1738.8|1740|1739.6|1740|1739.6|1739|1738.8|4824
1625150180000|2021-07-01 14:36:20|1739.8|1739.8|1738.4|1738|1740|1739.8|1738.4|1738|3541
1625150190000|2021-07-01 14:36:30|1738.2|1738.2|1738.8|1738.4|1739|1738.6|1738.2|1738|2071
1625150200000|2021-07-01 14:36:40|1739|1738.2|1739|1738.6|1739|1738.6|1738.8|1738.2|1000
1625150210000|2021-07-01 14:36:50|1739.2|1738.8|1739.2|1738.8|1739.4|1739|1739.2|1738.6|701
1625150220000|2021-07-01 14:37:00|1739|1738.6|1738.4|1738|1739.8|1739.4|1738.4|1738|3061
1625150230000|2021-07-01 14:37:10|1738.6|1738.2|1738.8|1738.4|1739.6|1739.2|1738.6|1738.2|7592
1625150240000|2021-07-01 14:37:20|1738.6|1738.2|1739|1738.4|1739|1738.6|1738.6|1738|1338
1625150250000|2021-07-01 14:37:30|1738.8|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.4|2321
1625150260000|2021-07-01 14:37:40|1739.4|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|843
1625150270000|2021-07-01 14:37:50|1739.4|1738.8|1739.6|1739.2|1739.8|1739.2|1739.2|1738.8|233
1625150280000|2021-07-01 14:38:00|1739.8|1739|1740.2|1740|1740.2|1740|1739.8|1739|6675
1625150290000|2021-07-01 14:38:10|1740.4|1739.8|1739.8|1739.2|1740.4|1740|1739.8|1739.2|2037
1625150300000|2021-07-01 14:38:20|1739.6|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.4|1000
1625150310000|2021-07-01 14:38:30|1739.6|1739.2|1739.6|1739.2|1739.6|1739.4|1739.4|1738.8|3490
1625150320000|2021-07-01 14:38:40|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.2|202
1625150330000|2021-07-01 14:38:50|1740.2|1739.8|1740.4|1740|1740.8|1740.4|1740.2|1739.6|2752
1625150340000|2021-07-01 14:39:00|1740.6|1740.2|1739.8|1739.4|1740.6|1740.2|1739.8|1739.4|5163
1625150350000|2021-07-01 14:39:10|1739.6|1739.6|1740.4|1740|1740.4|1740.2|1739.6|1739.6|8536
1625150360000|2021-07-01 14:39:20|1740.6|1740.2|1741.4|1741|1741.4|1741|1740.6|1740.2|399
1625150370000|2021-07-01 14:39:30|1741.2|1741.2|1741|1740.6|1741.6|1741.2|1741|1740.6|460
1625150380000|2021-07-01 14:39:40|1740.8|1740.4|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|896
1625150390000|2021-07-01 14:39:50|1741|1740.6|1740.4|1740|1741|1740.6|1740.2|1740|4598
1625150400000|2021-07-01 14:40:00|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1738.8|1738.4|56360
1625150410000|2021-07-01 14:40:10|1740.2|1739.8|1740.6|1740.2|1740.6|1740.4|1740|1739.8|5650
1625150420000|2021-07-01 14:40:20|1740.8|1740.4|1740.6|1740.2|1740.8|1740.4|1740.4|1740|2011
1625150430000|2021-07-01 14:40:30|1740.4|1740|1740.6|1740|1740.6|1740.2|1739.8|1739.2|11772
1625150440000|2021-07-01 14:40:40||1740.2||1740.2||1740.2||1740.2|87
1625150450000|2021-07-01 14:40:50|1740.8|1740.4|1741.2|1741|1741.2|1741|1740.8|1740.4|3944
1625150460000|2021-07-01 14:41:00|1740.8|1740.8|1742|1741.6|1742.2|1742|1740.8|1740.2|67698
1625150470000|2021-07-01 14:41:10|1741.8|1741.4|1742.2|1741.6|1742.2|1741.6|1741.6|1741.2|8862
1625150480000|2021-07-01 14:41:20|1742.4|1742|1742.4|1741.8|1742.4|1742.2|1741.8|1741.6|14355
1625150490000|2021-07-01 14:41:30|1742.2|1741.6|1742|1741.6|1742.2|1741.8|1741.8|1741.6|1138
1625150500000|2021-07-01 14:41:40|1742.2|1741.8|1742.6|1742.2|1743|1742.6|1742|1741.8|36764
1625150510000|2021-07-01 14:41:50|1742.4|1742.4|1742.6|1742.4|1743.2|1742.8|1742.4|1742|16635
1625150520000|2021-07-01 14:42:00|1742.4|1742.2|1742.4|1742.2|1742.6|1742.2|1742.2|1741.8|12540
1625150530000|2021-07-01 14:42:10|1742.2|1742|1742.2|1741.8|1742.4|1742.2|1741.8|1741.6|27293
1625150540000|2021-07-01 14:42:20|1742|1741.6|1742.2|1742|1742.8|1742.2|1741.6|1741.4|5763
1625150550000|2021-07-01 14:42:30|1742|1741.8|1742.4|1742.2|1742.6|1742.2|1742|1741.6|7102
1625150560000|2021-07-01 14:42:40|1742.6|1742.4|1742.6|1742.2|1742.8|1742.6|1742.4|1742|1799
1625150570000|2021-07-01 14:42:50|1742.4|1742.4|1742.2|1742|1742.6|1742.4|1742.2|1741.8|1438
1625150580000|2021-07-01 14:43:00|1742.4|1742.2|1742.4|1742|1742.6|1742.2|1742|1741.6|1001
1625150590000|2021-07-01 14:43:10|1742.6|1742.2|1743|1742.6|1743.4|1743|1742.6|1742.2|3018
1625150600000|2021-07-01 14:43:20|1742.8|1742.4|1742.2|1741.8|1742.8|1742.4|1742|1741.8|1204
1625150610000|2021-07-01 14:43:30|1742|1741.6|1741.6|1740.8|1742|1741.6|1741.2|1740.8|2262
1625150620000|2021-07-01 14:43:40|1741.4|1741|1741.2|1740.8|1741.6|1741.2|1741.2|1740.8|723
1625150630000|2021-07-01 14:43:50|1741.4|1741|1741.6|1741.2|1741.6|1741.2|1740.8|1740.6|4250
1625150640000|2021-07-01 14:44:00|1741.8|1741.4|1742.8|1742.2|1742.8|1742.4|1741.8|1741.2|3924
1625150650000|2021-07-01 14:44:10|1742.6|1742.4|1742.8|1742.6|1743|1742.6|1742.4|1742|1329
1625150660000|2021-07-01 14:44:20|1743|1742.4|1742.6|1742.2|1743|1742.8|1742.6|1742.2|2674
1625150670000|2021-07-01 14:44:30|1742.4|1742.4|1742.8|1742.4|1743.2|1742.6|1742.4|1742.2|4960
1625150680000|2021-07-01 14:44:40|1743|1742.6|1742.8|1742.4|1743.2|1742.6|1742.8|1742.4|0
1625150690000|2021-07-01 14:44:50|1743|1742.6|1743.2|1743|1743.4|1743|1743|1742.4|945
1625150700000|2021-07-01 14:45:00|1743.4|1743.2|1743.8|1743.2|1743.8|1743.4|1743.2|1743|551
1625150710000|2021-07-01 14:45:10|1744|1743.4|1744|1743.8|1744|1743.8|1743.6|1743.4|2865
1625150720000|2021-07-01 14:45:20|1744.2|1743.4|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|8670
1625150730000|2021-07-01 14:45:30|1743.6|1743.6|1743.8|1743.4|1744.2|1743.8|1743.6|1743.4|2826
1625150740000|2021-07-01 14:45:40|1743.6|1743.2|1743.4|1743.2|1743.6|1743.4|1743.2|1743|4206
1625150750000|2021-07-01 14:45:50|1743.2|1743|1743.8|1743.4|1744|1743.6|1743.2|1743|4940
1625150760000|2021-07-01 14:46:00|1744|1743.6|1743.8|1743.6|1744|1743.8|1743.8|1743.4|648
1625150770000|2021-07-01 14:46:10|1744|1743.8|1744|1743.8|1744.6|1744.2|1744|1743.8|4093
1625150780000|2021-07-01 14:46:20|1744.2|1743.6|1743.4|1743|1744.2|1743.6|1743.4|1743|1672
1625150790000|2021-07-01 14:46:30|1743.6|1743.2|1743.2|1742.8|1743.6|1743.4|1742.8|1742.4|1882
1625150810000|2021-07-01 14:46:50|1743|1743|1743.2|1742.6|1743.4|1743|1743|1742.6|4613
1625150820000|2021-07-01 14:47:00|1743.4|1743.2|1743|1742.6|1743.4|1743.2|1743|1742.6|3154
1625150830000|2021-07-01 14:47:10|1743.2|1742.8|1743.4|1743|1743.6|1743|1743.2|1742.8|280
1625150840000|2021-07-01 14:47:20|1743.2|1742.8|1742.8|1742.4|1743.2|1742.8|1742.4|1742.2|1487
1625150850000|2021-07-01 14:47:30|1742.6|1742.2|1742.6|1742.4|1742.6|1742.4|1742.6|1742.2|589
1625150860000|2021-07-01 14:47:40|1742.8|1742.6|1741.6|1741.4|1742.8|1742.6|1741.6|1741.4|1195
1625150870000|2021-07-01 14:47:50|1741.8|1741.6|1742.2|1741.8|1742.4|1742|1741.8|1741.6|2245
1625150880000|2021-07-01 14:48:00|1742|1741.6|1742.4|1742|1742.6|1742.2|1741.8|1741.4|667
1625150890000|2021-07-01 14:48:10|1742.2|1741.8|1741.4|1741|1742.4|1741.8|1741.2|1741|903
1625150900000|2021-07-01 14:48:20|1741.6|1741.2|1741.4|1741|1741.6|1741.4|1741.4|1741|202
1625150910000|2021-07-01 14:48:30|1741.6|1741.2|1741.2|1740.8|1741.6|1741.2|1741.2|1740.8|4743
1625150920000|2021-07-01 14:48:40|1741.4|1740.6|1740.6|1740.2|1741.4|1740.6|1740.4|1740.2|519
1625150930000|2021-07-01 14:48:50|1740.8|1740.4|1741|1740.8|1741.4|1741|1740.8|1740.4|2847
1625150940000|2021-07-01 14:49:00|1740.8|1740.6|1741|1740.6|1741.2|1741|1740.8|1740.2|3569
1625150950000|2021-07-01 14:49:10||1740.4||1740.6||1740.6||1740.4|0
1625150960000|2021-07-01 14:49:20|1740.8|1740.8|1741.2|1740.8|1742|1741.6|1740.8|1740.8|10330
1625150970000|2021-07-01 14:49:30|1741|1741|1741|1740.6|1741.2|1741|1740.6|1740.2|5360
1625150980000|2021-07-01 14:49:40|1740.8|1740.4|1740.6|1740.4|1741|1740.4|1740.6|1740.4|518
1625150990000|2021-07-01 14:49:50|1740.8|1740.6|1740.8|1740.6|1741.4|1741|1740.8|1740.6|7842
1625151000000|2021-07-01 14:50:00|1740.6|1740.4|1742.4|1742|1742.4|1742|1740.6|1740.2|8278
1625151010000|2021-07-01 14:50:10|1742.6|1742.2|1741.6|1741.4|1742.8|1742.6|1741.4|1741|7742
1625151020000|2021-07-01 14:50:20|1741.8|1741.2|1742|1741.4|1742|1741.6|1741.4|1741|1402
1625151030000|2021-07-01 14:50:30|1741.8|1741.6|1742.2|1741.6|1742.2|1741.6|1741.8|1741.4|0
1625151040000|2021-07-01 14:50:40|1742|1741.4|1742|1741.6|1742.2|1741.6|1741.8|1741.4|668
1625151050000|2021-07-01 14:50:50|1741.8|1741.4|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|0
1625151060000|2021-07-01 14:51:00|1741.6|1741.6|1742|1741.6|1742.2|1741.6|1741.4|1741|1425
1625151070000|2021-07-01 14:51:10|1741.8|1741.4|1741.6|1741|1741.8|1741.6|1741.6|1741|201
1625151080000|2021-07-01 14:51:20||1741.2||1741.2||1741.2||1741.2|0
1625151090000|2021-07-01 14:51:30|1741.8|1741.4|1741.6|1741.4|1742|1741.6|1741.6|1741.4|837
1625151100000|2021-07-01 14:51:40|1741.4|1741.2|1740.8|1740.4|1741.4|1741.2|1740.8|1740.4|3462
1625151110000|2021-07-01 14:51:50|1740.6|1740.6|1740.8|1740.6|1740.8|1740.6|1740.6|1740.2|3159
1625151120000|2021-07-01 14:52:00|1741|1740.8|1739.8|1739.4|1741|1740.8|1739.8|1739.4|6091
1625151130000|2021-07-01 14:52:10|1739.6|1739.6|1739.4|1739.2|1739.6|1739.6|1739.4|1739.2|456
1625151140000|2021-07-01 14:52:20|1739.6|1739|1739|1738.8|1739.6|1739|1739|1738.8|1862
1625151150000|2021-07-01 14:52:30|1739.2|1739|1739|1738.6|1739.2|1739|1738.8|1738.6|6173
1625151160000|2021-07-01 14:52:40|1739.2|1738.8|1739.8|1739.2|1739.8|1739.2|1739.2|1738.8|2568
1625151170000|2021-07-01 14:52:50|1739.6||1739.8||1739.8||1739.6||0
1625151180000|2021-07-01 14:53:00|1739.6|1739.4|1740.2|1739.8|1740.8|1740.4|1739.6|1739.4|29807
1625151190000|2021-07-01 14:53:10|1740.4|1740|1740.6|1740.2|1740.8|1740.4|1740.4|1740|8685
1625151200000|2021-07-01 14:53:20|1740.8|1740.4|1740.8|1740.4|1741|1740.6|1740.6|1740.4|855
1625151210000|2021-07-01 14:53:30|1741|1740.6|1740.8|1740.4|1741|1740.6|1740.6|1740.2|2074
1625151220000|2021-07-01 14:53:40|1740.6|1740.6|1740.2|1740|1740.6|1740.6|1740.2|1740|10893
1625151230000|2021-07-01 14:53:50|1740.6|1740.2|1741.2|1740.8|1741.4|1740.8|1740.6|1740.2|4247
1625151240000|2021-07-01 14:54:00|1741.4|1740.6|1741.2|1740.8|1741.4|1740.8|1741.2|1740.6|0
1625151250000|2021-07-01 14:54:10|1741.4|1741|1741.4|1741|1741.4|1741|1741|1740.8|982
1625151260000|2021-07-01 14:54:20|1741.2|1741.2|1741.8|1741.4|1741.8|1741.4|1741.2|1741.2|396
1625151270000|2021-07-01 14:54:30|1741.6|1741.2|1741.8|1741.4|1741.8|1741.4|1741.4|1741.2|3712
1625151280000|2021-07-01 14:54:40|1741.6|1741.2|1740.4|1740|1741.6|1741.2|1740.2|1739.8|11971
1625151290000|2021-07-01 14:54:50|1740.2|1739.8|1740.4|1739.8|1740.4|1740.2|1739.8|1739.6|3482
1625151300000|2021-07-01 14:55:00|1740.6|1740|1740.6|1740.2|1740.8|1740.6|1740.6|1740|2596
1625151310000|2021-07-01 14:55:10|1740.8|1740.4|1741.2|1741|1741.2|1741|1740.8|1740.4|2715
1625151320000|2021-07-01 14:55:20|1741.4|1741.2|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|2033
1625151330000|2021-07-01 14:55:30|1741.4|1741|1741.8|1741.6|1741.8|1741.6|1741|1740.8|2964
1625151340000|2021-07-01 14:55:40|1742|1741.8|1742.4|1742.2|1742.8|1742.2|1742|1741.8|4878
1625151350000|2021-07-01 14:55:50|1742.6|1742.4|1743.4|1743|1743.4|1743|1742.6|1742.4|2591
1625151360000|2021-07-01 14:56:00|1743.6|1743.2|1744.6|1744.4|1744.6|1744.4|1743.2|1743|1118
1625151370000|2021-07-01 14:56:10|1744.8|1744.6|1744.2|1743.8|1745|1744.6|1743.8|1743.4|16020
1625151380000|2021-07-01 14:56:20|1744|1743.6|1743.4|1743.2|1744.4|1743.8|1743.4|1743.2|4428
1625151390000|2021-07-01 14:56:30|1743.2|1743|1743.6|1743.2|1743.8|1743.4|1743|1742.8|2858
1625151400000|2021-07-01 14:56:40|1743.8|1743.4|1744.2|1743.8|1744.4|1744|1743.8|1743.2|5638
1625151410000|2021-07-01 14:56:50|1744.4|1744|1744.8|1744.4|1745|1744.6|1744.4|1744|1198
1625151420000|2021-07-01 14:57:00|1744.6|1744.2|1743.8|1743.6|1744.6|1744.2|1743.8|1743.4|4540
1625151430000|2021-07-01 14:57:10|1744|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.8|5925
1625151440000|2021-07-01 14:57:20|1744|1744|1744|1743.6|1744.2|1744|1743.8|1743.6|4407
1625151450000|2021-07-01 14:57:30|1744.2|1743.8|1744|1743.8|1744.2|1743.8|1744|1743.6|4925
1625151460000|2021-07-01 14:57:40|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744|1743.6|26488
1625151470000|2021-07-01 14:57:50|1744.6|1744.4|1744.2|1743.8|1744.8|1744.4|1744.2|1743.8|4754
1625151480000|2021-07-01 14:58:00|1744|1744|1744|1743.4|1744.2|1744|1743.8|1743.4|4895
1625151490000|2021-07-01 14:58:10|1743.8|1743.2|1743.8|1743.4|1743.8|1743.4|1743.4|1743.2|4282
1625151500000|2021-07-01 14:58:20|1743.6|1743.6|1744.4|1744|1744.4|1744|1743.6|1743.6|2919
1625151510000|2021-07-01 14:58:30|1744.2|1743.8|1744|1743.8|1744.4|1744|1744|1743.8|2868
1625151520000|2021-07-01 14:58:40|1743.8|1743.4|1743.8|1743.4|1744|1743.8|1743.8|1743.4|6006
1625151530000|2021-07-01 14:58:50|1744|1743.6|1744|1743.6|1744.2|1743.8|1744|1743.6|194
1625151540000|2021-07-01 14:59:00|1743.8|1743.4|1743.4|1742.8|1743.8|1743.4|1742.8|1742.6|8531
1625151550000|2021-07-01 14:59:10|1743.2|1743|1742.6|1742.2|1743.4|1743|1742.4|1742.2|2323
1625151560000|2021-07-01 14:59:20|1742.4|1742|1742.8|1742.2|1742.8|1742.2|1742.2|1741.8|2627
1625151570000|2021-07-01 14:59:30|1742.6|1742.4|1742|1741.6|1742.6|1742.4|1742|1741.4|1779
1625151580000|2021-07-01 14:59:40|1742.2|1741.4|1742|1741.6|1742.2|1741.8|1741.6|1741.4|2497
1625151590000|2021-07-01 14:59:50|1742.2|1741.8|1742.4|1742|1742.6|1742.4|1742|1741.8|2535
1625151600000|2021-07-01 15:00:00|1742.2|1741.8|1742|1741.6|1742.4|1742.2|1741.8|1741.6|3720
1625151610000|2021-07-01 15:00:10|1741.8|1741.4|1741.4|1741.2|1742|1741.8|1741.4|1741.2|3014
1625151620000|2021-07-01 15:00:20|1741.6|1741.4|1741.6|1741.4|1742|1741.6|1741.4|1741.2|3355
1625151630000|2021-07-01 15:00:30|1741.8|1741.6|1741.8|1741.4|1742|1741.6|1741.4|1741.2|1920
1625151640000|2021-07-01 15:00:40|1741.6|1741.2|1741.4|1741.2|1741.6|1741.2|1741.4|1741.2|457
1625151650000|2021-07-01 15:00:50|1741.6|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.2|1680
1625151660000|2021-07-01 15:01:00|1741.6|1741.2|1740.6|1740.2|1741.6|1741.2|1740.4|1740|3414
1625151670000|2021-07-01 15:01:10|1740.8|1740.4|1741.2|1740.8|1741.2|1741|1740.8|1740.4|5913
1625151680000|2021-07-01 15:01:20|1741|1740.6|1741.2|1741|1741.2|1741|1740.8|1740.6|3219
1625151690000|2021-07-01 15:01:30|1741.4|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741|4121
1625151700000|2021-07-01 15:01:40|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|4038
1625151710000|2021-07-01 15:01:50|1741.6|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.6|0
1625151720000|2021-07-01 15:02:00|1741.6|1741.4|1742.4|1742|1742.6|1742.4|1741.6|1741.4|8159
1625151730000|2021-07-01 15:02:10|1742.2|1742.2|1742.2|1741.6|1742.4|1742.2|1742|1741.6|3000
1625151740000|2021-07-01 15:02:20|1742|1741.8|1742.6|1742.2|1742.8|1742.2|1742|1741.8|115
1625151750000|2021-07-01 15:02:30|1742.4|1742|1742.2|1741.8|1742.4|1742|1742|1741.8|6937
1625151760000|2021-07-01 15:02:40|1742|1742|1742|1741.6|1742.2|1742|1741.6|1741.4|767
1625151770000|2021-07-01 15:02:50|1741.8|1741.4|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|0
1625151780000|2021-07-01 15:03:00|1742|1741.6|1741.4|1741|1742|1741.8|1741.2|1741|7274
1625151790000|2021-07-01 15:03:10|1741.2|1740.8|1740.2|1739.8|1741.2|1741|1740.2|1739.8|4770
1625151800000|2021-07-01 15:03:20|1740|1740|1740.4|1740|1740.4|1740.2|1740|1739.8|2810
1625151810000|2021-07-01 15:03:30|1740.6|1740.2|1740.8|1740.6|1740.8|1740.6|1740.6|1740.2|4802
1625151820000|2021-07-01 15:03:40|1741|1740.8|1741.2|1741|1741.2|1741|1740.6|1740.4|7168
1625151830000|2021-07-01 15:03:50|1741|1740.8|1741.2|1740.8|1741.2|1741|1741|1740.8|9317
1625151840000|2021-07-01 15:04:00|1741.4|1741|1741|1740.6|1741.6|1741.4|1740.8|1740.4|13790
1625151850000|2021-07-01 15:04:10|1741.2|1740.8|1741|1740.8|1741.2|1740.8|1740.8|1740.6|4876
1625151860000|2021-07-01 15:04:20|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|1763
1625151870000|2021-07-01 15:04:30|1741|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|6241
1625151880000|2021-07-01 15:04:40|1740.8|1740.4|1741|1740.8|1741|1740.8|1740.6|1740.2|8784
1625151890000|2021-07-01 15:04:50|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|206
1625151900000|2021-07-01 15:05:00|1741.4|1741|1741.6|1741.4|1741.8|1741.6|1741.4|1741|5254
1625151910000|2021-07-01 15:05:10|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|556
1625151920000|2021-07-01 15:05:20|1741.6|1741.4|1741.4|1741.2|1741.8|1741.4|1741.2|1741|7866
1625151930000|2021-07-01 15:05:30|1741|1740.8|1741.2|1740.8|1741.2|1741|1741|1740.8|21191
1625151940000|2021-07-01 15:05:40|1741|1740.6|1740.8|1740.6|1741.2|1740.6|1740.8|1740.6|302
1625151950000|2021-07-01 15:05:50|1741|1740.8|1740.8|1740.6|1741.2|1740.8|1740.8|1740.6|4222
1625151960000|2021-07-01 15:06:00|1741|1740.8|1742.2|1742|1742.2|1742|1741|1740.8|6491
1625151970000|2021-07-01 15:06:10|1742.4|1741.8|1742|1741.6|1742.6|1742.2|1741.8|1741.6|2176
1625151980000|2021-07-01 15:06:20|1742.2|1741.8|1742.2|1742|1742.2|1742|1742.2|1741.8|189
1625151990000|2021-07-01 15:06:30|1742.4|1742.2|1742|1741.8|1742.6|1742.2|1742|1741.6|3842
1625152000000|2021-07-01 15:06:40|1742.2||1742.2||1742.4||1742||537
1625152010000|2021-07-01 15:06:50|1742.4|1742|1742|1741.8|1742.4|1742.2|1741.8|1741.6|6813
1625152020000|2021-07-01 15:07:00|1742.2|1742|1743.2|1743|1743.4|1743|1742|1741.8|6861
1625152030000|2021-07-01 15:07:10|1743|1742.8|1743.4|1743.2|1743.6|1743.2|1743|1742.8|893
1625152040000|2021-07-01 15:07:20|1743.2|1743|1742.8|1742.4|1743.2|1743|1742.2|1741.8|14089
1625152050000|2021-07-01 15:07:30|1743|1742.6|1743.2|1742.8|1743.2|1742.8|1742.8|1742.4|1642
1625152060000|2021-07-01 15:07:40|1743|1743|1743|1742.8|1743|1743|1743|1742.8|0
1625152070000|2021-07-01 15:07:50|1742.8|1742.6|1742.6|1742.2|1743|1742.8|1742.6|1742.2|22565
1625152080000|2021-07-01 15:08:00|1742.8|1742.4|1743.2|1742.8|1743.2|1743|1742.6|1742.2|5002
1625152090000|2021-07-01 15:08:10|1743|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.4|739
1625152100000|2021-07-01 15:08:20|1742.8|1742.4|1742.4|1742.2|1742.8|1742.4|1742.4|1742.2|1262
1625152110000|2021-07-01 15:08:30|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|2821
1625152120000|2021-07-01 15:08:40|1742.2|1742|1742.8|1742.2|1742.8|1742.4|1742.2|1742|11204
1625152130000|2021-07-01 15:08:50|1742.6|1742.4|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|0
1625152140000|2021-07-01 15:09:00|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|0
1625152150000|2021-07-01 15:09:10|1742.6|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|2701
1625152160000|2021-07-01 15:09:20|1742.6|1742.4|1743.2|1743|1743.2|1743|1742.6|1742.4|14270
1625152170000|2021-07-01 15:09:30|1743|1742.8|1743|1742.8|1743.4|1743|1742.8|1742.4|31504
1625152180000|2021-07-01 15:09:40|1742.8|1742.6|1742.4|1742.2|1742.8|1742.8|1742.4|1742.2|18822
1625152190000|2021-07-01 15:09:50|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1741.8|6356
1625152200000|2021-07-01 15:10:00|1742.6|1742.4|1742.8|1742.4|1742.8|1742.4|1742.4|1742|1901
1625152210000|2021-07-01 15:10:10|1742.6|1742.6|1743.2|1742.8|1743.2|1743|1742.6|1742.4|1470
1625152220000|2021-07-01 15:10:20|1743|1742.6|1743.2|1743|1743.2|1743|1742.8|1742.4|1717
1625152230000|2021-07-01 15:10:30|1743.4|1742.8|1743.4|1743|1743.6|1743.4|1743.2|1742.8|9539
1625152240000|2021-07-01 15:10:40|1743.6|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743|2190
1625152250000|2021-07-01 15:10:50|1743.4|1743|1743|1742.6|1743.4|1743|1742.6|1742.4|10146
1625152260000|2021-07-01 15:11:00|1742.8|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.2|4296
1625152270000|2021-07-01 15:11:10|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.2|1741.8|9743
1625152280000|2021-07-01 15:11:20|1742.2|1742|1742.6|1742.4|1742.6|1742.4|1742.2|1742|3337
1625152290000|2021-07-01 15:11:30|1742.4|1742.2|1742.6|1742.2|1742.6|1742.4|1742.4|1742|1632
1625152300000|2021-07-01 15:11:40|1742.4|1742.4|1743.2|1742.8|1743.2|1743|1742|1741.8|36150
1625152310000|2021-07-01 15:11:50|1743|1743|1743.2|1742.8|1743.2|1743|1743|1742.8|701
1625152320000|2021-07-01 15:12:00|1743|1743|1743.4|1743|1743.6|1743.4|1743|1743|1776
1625152330000|2021-07-01 15:12:10|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.6|1743.2|0
1625152340000|2021-07-01 15:12:20|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|206
1625152350000|2021-07-01 15:12:30|1743.4|1743.2|1743.4|1743.2|1743.6|1743.2|1743.2|1742.8|15856
1625152360000|2021-07-01 15:12:40|1743.6|1743|1743.6|1743.4|1743.8|1743.6|1743.6|1743|2776
1625152370000|2021-07-01 15:12:50|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.6|1743.4|12201
1625152380000|2021-07-01 15:13:00|1743.8|1743.6|1743.8|1743.4|1744.2|1743.8|1743.6|1743.4|19090
1625152390000|2021-07-01 15:13:10|1743.6|1743.2|1743.8|1743.4|1743.8|1743.6|1743.4|1743.2|7468
1625152400000|2021-07-01 15:13:20|1743.6|1743.6|1743.6|1743.4|1744|1743.6|1743.6|1743.4|2355
1625152410000|2021-07-01 15:13:30|1743.4|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|2966
1625152420000|2021-07-01 15:13:40|1743.4|1743.4|1742.8|1742.6|1743.4|1743.4|1742.8|1742.6|2510
1625152430000|2021-07-01 15:13:50|1742.6|1742.4|1742.2|1741.8|1742.8|1742.4|1742|1741.6|5019
1625152440000|2021-07-01 15:14:00|1742.4|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1741.8|7000
1625152450000|2021-07-01 15:14:10|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|400
1625152460000|2021-07-01 15:14:20|1742.4|1742.2|1743.8|1743.6|1743.8|1743.6|1742.2|1742|32772
1625152470000|2021-07-01 15:14:30|1743.6|1743.4|1742.4|1742|1743.6|1743.4|1742.4|1742|13102
1625152480000|2021-07-01 15:14:40|1742.2|1742.2|1742|1741.6|1742.2|1742.2|1741.4|1741.2|11741
1625152490000|2021-07-01 15:14:50|1741.8|1741.8|1742.4|1742.2|1742.6|1742.4|1741.6|1741.4|7466
1625152500000|2021-07-01 15:15:00|1742.2|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1741.8|3080
1625152510000|2021-07-01 15:15:10|1742.2|1742|1742.8|1742.6|1742.8|1742.6|1742.2|1742|4034
1625152520000|2021-07-01 15:15:20|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|200
1625152530000|2021-07-01 15:15:30|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.2|1742|4492
1625152540000|2021-07-01 15:15:40|1742.2|1742|1742.4|1742|1742.4|1742.2|1742|1741.8|21191
1625152550000|2021-07-01 15:15:50|1742.2|1742.2|1742.6|1742.2|1742.6|1742.4|1742.2|1742|3458
1625152560000|2021-07-01 15:16:00|1742.4|1742|1741.8|1741.4|1742.6|1742|1741.6|1741.2|4105
1625152570000|2021-07-01 15:16:10|1741.6|1741.2|1741.6|1741.4|1741.8|1741.4|1741.4|1741|1389
1625152580000|2021-07-01 15:16:20|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|2051
1625152590000|2021-07-01 15:16:30|1741.6|1741.6|1740.8|1740.6|1741.8|1741.6|1740.8|1740.6|13273
1625152600000|2021-07-01 15:16:40|1740.6|1740.4|1741|1740.8|1741|1740.8|1740.6|1740.4|6302
1625152610000|2021-07-01 15:16:50|1740.8|1740.6|1740.8|1740.6|1741|1740.8|1740.6|1740.4|4535
1625152620000|2021-07-01 15:17:00|1741|1740.8|1741.2|1740.8|1741.2|1741|1741|1740.6|6527
1625152630000|2021-07-01 15:17:10|1741.4|1741|1741.8|1741.6|1741.8|1741.6|1741.4|1741|5735
1625152650000|2021-07-01 15:17:30|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.6|1741.4|4643
1625152660000|2021-07-01 15:17:40|1742|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.8|5881
1625152670000|2021-07-01 15:17:50|1742|1742|1742.2|1741.8|1742.2|1742|1742|1741.6|5042
1625152680000|2021-07-01 15:18:00|1742.4|1742|1743.2|1743|1743.2|1743|1742.4|1742|26994
1625152690000|2021-07-01 15:18:10|1743.4|1742.8|1743|1742.8|1743.4|1742.8|1742.8|1742.6|10452
1625152700000|2021-07-01 15:18:20|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|4533
1625152710000|2021-07-01 15:18:30|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|939
1625152720000|2021-07-01 15:18:40|1742.6|1742.4|1742.4|1742.2|1742.8|1742.6|1742.4|1742|5564
1625152730000|2021-07-01 15:18:50|1742.2|1742|1742|1741.8|1742.2|1742|1742|1741.6|2980
1625152740000|2021-07-01 15:19:00|1741.8|1741.6|1740.8|1740.6|1741.8|1741.6|1740.8|1740.6|6022
1625152750000|2021-07-01 15:19:10|1740.6|1740.4|1740.4|1740.2|1740.8|1740.6|1740.4|1740|3005
1625152760000|2021-07-01 15:19:20|1740.6|1740.4|1741.2|1741|1741.4|1741.2|1740.6|1740.4|7266
1625152770000|2021-07-01 15:19:30|1741|1740.8|1741.4|1741.2|1741.4|1741.2|1740.8|1740.6|1374
1625152780000|2021-07-01 15:19:40|1741.2|1740.8|1741.2|1740.8|1741.4|1741.2|1741|1740.8|27304
1625152790000|2021-07-01 15:19:50|1741|1741|1740.8|1740.6|1741.2|1741|1740.8|1740.6|4384
1625152800000|2021-07-01 15:20:00|1740.6|1740.4|1741|1740.6|1741.2|1741|1740.4|1740.2|7915
1625152810000|2021-07-01 15:20:10|1740.8|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|2526
1625152820000|2021-07-01 15:20:20|1740.8|1740.8|1741.2|1741|1741.2|1741|1740.8|1740.6|2612
1625152830000|2021-07-01 15:20:30|1741|1740.8|1740.6|1740.4|1741.2|1741|1740.6|1740.2|7271
1625152840000|2021-07-01 15:20:40|1740.4|1740.2|1740.6|1740.4|1740.6|1740.4|1740.2|1740|9133
1625152850000|2021-07-01 15:20:50|1740.8|1740.2|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|5882
1625152860000|2021-07-01 15:21:00|1741|1740.6|1740.8|1740.6|1741.2|1741|1740.8|1740.4|2316
1625152870000|2021-07-01 15:21:10|1740.6|1740.4|1741.4|1741.2|1741.6|1741.2|1740.6|1740.4|5773
1625152880000|2021-07-01 15:21:20|1741.2|1741|1741.4|1741|1741.4|1741.2|1741.2|1741|1689
1625152890000|2021-07-01 15:21:30|1741.6|1741.2|1741.6|1741.4|1741.6|1741.4|1741.4|1741.2|2505
1625152900000|2021-07-01 15:21:40|1741.4|1741.2|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|3282
1625152910000|2021-07-01 15:21:50|1741.6|1741.2|1741|1740.8|1741.6|1741.2|1741|1740.6|8863
1625152920000|2021-07-01 15:22:00|1741.2|1741|1741.2|1741|1741.6|1741.2|1741|1740.8|7308
1625152930000|2021-07-01 15:22:10|1741|1740.8|1741.2|1740.8|1741.2|1741|1741|1740.8|2009
1625152940000|2021-07-01 15:22:20|1741|1740.6|1741|1740.6|1741|1740.8|1740.6|1740.4|12786
1625152950000|2021-07-01 15:22:30|1741.2|1740.8|1741.2|1741|1741.4|1741.2|1740.8|1740.6|8011
1625152960000|2021-07-01 15:22:40|1741.4|1740.8|1741|1740.6|1741.4|1740.8|1740.8|1740.4|1927
1625152970000|2021-07-01 15:22:50|1741.2|1740.8|1741.6|1741.2|1741.6|1741.2|1741.2|1740.8|816
1625152980000|2021-07-01 15:23:00|1741.4|1741.4|1740.6|1740.4|1741.8|1741.6|1740.6|1740.2|9034
1625152990000|2021-07-01 15:23:10|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.4|1740.2|616
1625153000000|2021-07-01 15:23:20|1740.2|1739.8|1739.8|1739.6|1740.4|1740.2|1739.8|1739.6|13918
1625153010000|2021-07-01 15:23:30|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|1739.6|1739.4|12148
1625153020000|2021-07-01 15:23:40|1739.4|1739.2|1739|1738.8|1739.4|1739.2|1738.8|1738.6|22945
1625153030000|2021-07-01 15:23:50|1739.2|1739|1739.2|1738.8|1739.2|1739|1739|1738.8|4094
1625153040000|2021-07-01 15:24:00|1739|1739|1739|1738.8|1739.2|1739|1739|1738.8|9571
1625153050000|2021-07-01 15:24:10|1739.2|1739|1738.8|1738.6|1739.2|1739|1738.6|1738.2|14889
1625153060000|2021-07-01 15:24:20|1739|1738.8|1739|1738.8|1739.4|1739.2|1738.8|1738.6|5154
1625153070000|2021-07-01 15:24:30|1739.2|1739|1739.6|1739.2|1739.6|1739.2|1739|1738.8|947
1625153080000|2021-07-01 15:24:40|1739.4|1739.4|1739|1738.8|1739.8|1739.4|1739|1738.8|3871
1625153090000|2021-07-01 15:24:50|1739.2|1739|1739.4|1739.2|1739.4|1739.2|1739|1738.8|1278
1625153100000|2021-07-01 15:25:00|1739.6|1739.4|1739.2|1738.8|1739.6|1739.4|1738.8|1738.6|10550
1625153110000|2021-07-01 15:25:10|1739|1739|1739.2|1739|1739.4|1739.2|1739|1738.8|1646
1625153120000|2021-07-01 15:25:20|1739.6|1739.4|1739.4|1739.2|1740|1739.6|1739.2|1739|13445
1625153130000|2021-07-01 15:25:30|1739.6|1739.8|1739.8|1739.6|1740|1739.8|1739.4|1739.4|11237
1625153140000|2021-07-01 15:25:40|1739.6|1739.4|1740.4|1740.2|1740.4|1740.2|1739.6|1739.4|3637
1625153150000|2021-07-01 15:25:50|1740.2|1739.8|1740|1739.8|1740.2|1740|1740|1739.6|8903
1625153160000|2021-07-01 15:26:00|1740.2|1740|1740.4|1739.8|1740.4|1740|1740|1739.8|1485
1625153170000|2021-07-01 15:26:10|1740.2|1740|1740.2|1739.8|1740.2|1740|1740|1739.8|521
1625153180000|2021-07-01 15:26:20|1740|1740|1740.4|1740.2|1740.4|1740.2|1740|1739.8|5
1625153190000|2021-07-01 15:26:30|1740.2|1740|1740.2|1739.8|1740.4|1740|1740|1739.8|1866
1625153200000|2021-07-01 15:26:40|1740.4|1740|1740.2|1739.8|1740.4|1740.2|1740|1739.8|4047
1625153210000|2021-07-01 15:26:50|1740|1740|1740|1739.8|1740.2|1740|1739.8|1739.6|2526
1625153220000|2021-07-01 15:27:00|1739.8|1739.6|1739.6|1739.4|1739.8|1739.6|1739.4|1739.2|2322
1625153230000|2021-07-01 15:27:10|1739.8|1739.6|1740.4|1739.8|1740.4|1740|1739.8|1739.6|2258
1625153240000|2021-07-01 15:27:20|1740.2|1740|1740.4|1740.2|1740.6|1740.2|1740.2|1739.8|1252
1625153250000|2021-07-01 15:27:30|1740.2|1740|1740.4|1740.2|1740.4|1740.2|1740|1739.8|2640
1625153260000|2021-07-01 15:27:40|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|512
1625153270000|2021-07-01 15:27:50|1740.8|1740.6|1741.2|1740.8|1741.2|1741|1740.8|1740.6|7075
1625153280000|2021-07-01 15:28:00|1741.4|1741|1741.2|1740.8|1741.4|1741|1741.2|1740.8|494
1625153290000|2021-07-01 15:28:10|1741.4|1741|1741.4|1741|1741.6|1741|1741.4|1741|0
1625153300000|2021-07-01 15:28:20|1741.6|1741.2|1741.6|1741.4|1741.8|1741.4|1741.4|1741.2|7730
1625153310000|2021-07-01 15:28:30|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|1341
1625153320000|2021-07-01 15:28:40|1742|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|1527
1625153330000|2021-07-01 15:28:50|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.6|15593
1625153340000|2021-07-01 15:29:00|1741.8|1741.6|1742.6|1742.2|1742.8|1742.4|1741.8|1741.6|13712
1625153350000|2021-07-01 15:29:10|1742.8|1742.4|1742.8|1742.6|1743|1742.8|1742.8|1742.4|3894
1625153360000|2021-07-01 15:29:20|1742.6|1742.4|1742.8|1742.2|1742.8|1742.4|1742.2|1742|5582
1625153370000|2021-07-01 15:29:30|1743|1742.4|1744|1743.6|1744|1743.6|1743|1742.4|10521
1625153380000|2021-07-01 15:29:40|1744.2|1743.8|1745|1744.4|1745|1744.6|1744.2|1743.8|8487
1625153390000|2021-07-01 15:29:50|1744.8|1744.6|1744.6|1744.2|1744.8|1744.6|1744.4|1744|6773
1625209210000|2021-07-02 07:00:10|1747|1746.2|1751.4|1750|1751.8|1750|1747|1746|78324
1625209220000|2021-07-02 07:00:20|1751.2|1749.8|1748.8|1748|1751.4|1750|1748.8|1748|2518
1625209230000|2021-07-02 07:00:30|1748.6|1747.4|1747.6|1746.2|1748.6|1747.4|1747.6|1746.2|1100
1625209240000|2021-07-02 07:00:40|1747.2|1746|1746.2|1745.6|1747.2|1746.2|1746.2|1745.6|1511
1625209250000|2021-07-02 07:00:50|1746|1745|1744|1742.4|1746.6|1745.4|1744|1742.4|7221
1625209260000|2021-07-02 07:01:00|1743.8|1742.8|1745.8|1744.6|1746.4|1745.2|1743.2|1742.4|5501
1625209270000|2021-07-02 07:01:10|1746|1744.4|1744|1743.2|1746|1745|1744|1743.2|4882
1625209280000|2021-07-02 07:01:20|1743.8|1743|1743.6|1743|1745.4|1744.6|1743.6|1743|1958
1625209290000|2021-07-02 07:01:30|1743.4|1742.8|1743.8|1743|1745|1744|1743.4|1742.8|191
1625209300000|2021-07-02 07:01:40|1744|1742.8|1743.4|1742.4|1744|1742.8|1743|1742|1203
1625209310000|2021-07-02 07:01:50|1743.2|1742.2|1744|1743.4|1744.2|1743.4|1743.2|1742.2|4053
1625209320000|2021-07-02 07:02:00|1743.8|1743.2|1741.2|1740.6|1743.8|1743.2|1741|1740.4|13884
1625209330000|2021-07-02 07:02:10|1741.4|1741|1741.2|1740.6|1741.8|1741|1740.6|1740.2|10608
1625209340000|2021-07-02 07:02:20|1741|1740.4|1741.2|1740.4|1741.8|1741|1740.2|1739.2|12501
1625209350000|2021-07-02 07:02:30|1741|1740.2|1741.8|1741.4|1742.6|1742|1740.8|1740.2|12809
1625209360000|2021-07-02 07:02:40|1741.6|1741.2|1741|1740.2|1741.8|1741.2|1740.6|1740.2|3458
1625209370000|2021-07-02 07:02:50|1740.8|1740|1740|1739.2|1740.8|1740.2|1740|1739.2|1339
1625209380000|2021-07-02 07:03:00|1739.8|1739|1739.8|1739|1740.2|1739.6|1739.6|1739|4032
1625209390000|2021-07-02 07:03:10|1740|1739.2|1740.6|1740|1740.6|1740.2|1739.6|1739|6001
1625209400000|2021-07-02 07:03:20|1740.4|1739.6|1739.2|1738.6|1740.4|1740|1738.6|1738|5130
1625209410000|2021-07-02 07:03:30|1739.4|1738.8|1740|1739.2|1740|1739.2|1739.2|1738.6|1374
1625209420000|2021-07-02 07:03:40|1739.8|1739|1739.8|1739|1739.8|1739|1739.8|1739|0
1625209430000|2021-07-02 07:03:50|1739.6|1739.2|1739|1738.8|1740|1739.4|1739|1738.6|447
1625209440000|2021-07-02 07:04:00|1738.8|1738.6|1739.6|1738.8|1739.6|1738.8|1738.8|1738.2|4443
1625209450000|2021-07-02 07:04:10|1739.8|1739|1741.2|1740.4|1741.8|1740.8|1739.8|1739|5504
1625209460000|2021-07-02 07:04:20|1741|1740.2|1741.2|1740.6|1741.6|1740.8|1740.4|1739.6|0
1625209470000|2021-07-02 07:04:30|1741|1740.4|1740.6|1740|1741|1740.6|1740.2|1739.2|1950
1625209480000|2021-07-02 07:04:40|1740.4|1739.8|1742|1741.2|1742.8|1741.8|1740.4|1739.8|2922
1625209490000|2021-07-02 07:04:50|1742.2|1741.4|1742.4|1741.6|1742.8|1742|1742.2|1741.4|0
1625209500000|2021-07-02 07:05:00|1742.2|1741.4|1743|1742.4|1744|1743|1741.6|1740.8|2912
1625209510000|2021-07-02 07:05:10|1742.8|1742.2|1741.4|1740.8|1742.8|1742.4|1741.2|1740.6|2225
1625209520000|2021-07-02 07:05:20|1741.2|1740.6|1740.4|1740|1741.2|1740.8|1740.2|1739.6|3820
1625209530000|2021-07-02 07:05:30|1740.6|1739.8|1739.6|1739|1740.6|1740|1739.6|1739|1070
1625209540000|2021-07-02 07:05:40|1739.4|1739.2|1739|1738.8|1739.4|1739.2|1739|1738.4|4747
1625209550000|2021-07-02 07:05:50|1739.2|1739|1739.6|1739|1740|1739.2|1739|1738.8|3998
1625209560000|2021-07-02 07:06:00|1739.8|1739.2|1740.2|1739.8|1741.2|1740.4|1739.8|1739.2|1433
1625209570000|2021-07-02 07:06:10|1740|1739.4|1739.6|1739|1740|1739.4|1739.6|1739|1001
1625209580000|2021-07-02 07:06:20|1739.8|1739.2|1739.8|1739|1740|1739.2|1739.8|1739|0
1625209590000|2021-07-02 07:06:30|1740|1739.2|1740|1739.6|1740.4|1739.6|1739.8|1739.2|2588
1625209600000|2021-07-02 07:06:40|1739.8|1739.4|1740|1739.4|1740|1739.4|1739.2|1739|634
1625209610000|2021-07-02 07:06:50|1740.4|1739.6|1740.4|1739.6|1741|1740.2|1740|1739.6|998
1625209620000|2021-07-02 07:07:00|1740.6|1739.8|1740|1739.6|1740.6|1740|1740|1739.6|3500
1625209630000|2021-07-02 07:07:10|1739.8|1739.4|1738.4|1737.6|1739.8|1739.4|1737.6|1737|6002
1625209640000|2021-07-02 07:07:20|1738.2|1738|1739|1738.6|1739|1738.6|1738.2|1738|288
1625209650000|2021-07-02 07:07:30|1738.8|1738.4|1739.4|1738.8|1739.4|1739|1738.8|1738.4|1659
1625209660000|2021-07-02 07:07:40|1739.2|1738.6|1739.2|1738.6|1739.6|1739|1739.2|1738.6|300
1625209670000|2021-07-02 07:07:50|1739.6|1738.8|1739.8|1739.2|1739.8|1739.2|1739.6|1738.8|399
1625209680000|2021-07-02 07:08:00|1740|1739.4|1740.4|1740|1740.4|1740|1739.8|1739.2|1145
1625209690000|2021-07-02 07:08:10|1740.6|1740.2|1741.8|1741.2|1742|1741.2|1740.6|1740|998
1625209700000|2021-07-02 07:08:20|1742|1741.4|1742.8|1742|1743|1742.4|1742|1741.4|1474
1625209710000|2021-07-02 07:08:30|1743|1742.2|1743.6|1743|1745|1744.4|1742.8|1742.2|10617
1625209720000|2021-07-02 07:08:40|1743.4|1742.8|1741.8|1741.2|1743.4|1742.8|1741.8|1741|2157
1625209730000|2021-07-02 07:08:50|1742|1741.4|1743.8|1743.2|1743.8|1743.2|1741.8|1741.4|4885
1625209740000|2021-07-02 07:09:00|1743.6|1743|1742.6|1742.4|1743.6|1743|1742.6|1742|458
1625209750000|2021-07-02 07:09:10|1743|1742.6|1743.6|1742.8|1743.6|1742.8|1743|1742.6|1887
1625209760000|2021-07-02 07:09:20|1743.8|1743|1743.6|1742.8|1743.8|1743.2|1743.6|1742.8|105
1625209770000|2021-07-02 07:09:30|1743.4|1742.6|1743.6|1743|1743.8|1743.2|1742.8|1742|1868
1625209780000|2021-07-02 07:09:40|1743.8|1743.2|1742.4|1742|1743.8|1743.2|1742.4|1741.8|1417
1625209790000|2021-07-02 07:09:50|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1742.2|1741.6|1423
1625209800000|2021-07-02 07:10:00|1742.8|1742|1743.4|1742.8|1743.4|1743|1742.4|1741.8|1475
1625209810000|2021-07-02 07:10:10|1743.2|1742.6|1741.6|1741.2|1743.4|1742.8|1741.6|1741.2|2975
1625209820000|2021-07-02 07:10:20|1741.2|1740.8|1743.4|1742.8|1743.4|1742.8|1741.2|1740.6|4631
1625209830000|2021-07-02 07:10:30|1743.2|1742.6|1743.2|1742.4|1743.2|1742.6|1742.8|1742|316
1625209840000|2021-07-02 07:10:40|1743.4|1742.6|1743.8|1743.2|1743.8|1743.4|1743.4|1742.6|660
1625209850000|2021-07-02 07:10:50|1743.6|1742.8|1743.6|1742.8|1743.8|1742.8|1743.2|1742.2|1853
1625209860000|2021-07-02 07:11:00|1743.8|1743|1743.6|1743|1743.8|1743.2|1743.6|1743|0
1625209870000|2021-07-02 07:11:10|1743.4|1742.6|1742.8|1742|1743.4|1742.8|1742.8|1742|400
1625209880000|2021-07-02 07:11:20|1743|1742.2|1742.8|1742|1743.6|1742.8|1742.8|1741.8|0
1625209890000|2021-07-02 07:11:30|1743|1742.2|1743.6|1742.6|1743.6|1742.8|1742.6|1742|5055
1625209900000|2021-07-02 07:11:40|1743.8|1742.8|1743.4|1742.6|1744|1743.6|1743.4|1742.6|2333
1625209910000|2021-07-02 07:11:50|1743.2|1742.4|1742|1741.2|1743.2|1742.4|1741.8|1741.2|973
1625209920000|2021-07-02 07:12:00|1741.8|1740.8|1742|1741.4|1742|1741.4|1741.4|1740.8|121
1625209930000|2021-07-02 07:12:10|1742.2|1741|1741.4|1740.8|1742.2|1741.4|1741.4|1740.6|147
1625209940000|2021-07-02 07:12:20|1741.6|1741|1741.8|1741.2|1742|1741.2|1741.6|1740.8|0
1625209950000|2021-07-02 07:12:30|1742|1741.4|1742|1741.2|1742.6|1741.6|1741.4|1741|1807
1625209960000|2021-07-02 07:12:40|1742.2|1741.4|1742.2|1741.6|1742.2|1741.6|1742|1741.2|329
1625209970000|2021-07-02 07:12:50|1742|1741.4|1742|1741.4|1742|1741.6|1741.2|1740.6|3328
1625209980000|2021-07-02 07:13:00|1742.2|1741.6|1742|1741.4|1742.2|1741.6|1742|1741.4|440
1625209990000|2021-07-02 07:13:10|1741.8|1741.2|1742|1741.2|1742.2|1741.6|1741.4|1740.8|2121
1625210010000|2021-07-02 07:13:30|1742.2|1741.4|1743|1742.4|1743|1742.4|1742.2|1741.4|101
1625210020000|2021-07-02 07:13:40|1743.2|1742.6|1742.6|1742|1743.8|1743|1742.6|1742|3454
1625210030000|2021-07-02 07:13:50|1742.4|1741.8|1742.2|1741.6|1742.4|1741.8|1742.2|1741.4|99
1625210040000|2021-07-02 07:14:00|1742.4|1741.4|1742.2|1741.6|1742.6|1742|1741.8|1741.4|1509
1625210050000|2021-07-02 07:14:10|1742.4|1741.8|1742.6|1742|1742.6|1742|1742.2|1741.6|400
1625210060000|2021-07-02 07:14:20|1742.4|1741.8|1741.4|1740.8|1742.4|1741.8|1740|1739.4|8462
1625210070000|2021-07-02 07:14:30|1741.2|1740.4|1741|1740.2|1741.2|1740.4|1741|1740.2|1
1625210080000|2021-07-02 07:14:40|1740.8|1740|1740.6|1740|1741|1740.4|1740.2|1739.6|2921
1625210090000|2021-07-02 07:14:50|1740.4|1739.8|1740.2|1739.4|1740.6|1740|1739.8|1739.4|149
1625210100000|2021-07-02 07:15:00|1740|1739.6|1741.2|1740.4|1741.2|1740.4|1739.8|1739.4|1426
1625210110000|2021-07-02 07:15:10|1741.4|1740.6|1741|1740.4|1741.6|1741|1741|1740.4|200
1625210120000|2021-07-02 07:15:20|1740.8|1740.2|1739.4|1738.6|1740.8|1740.2|1739|1738.4|1746
1625210130000|2021-07-02 07:15:30|1739.6|1738.8|1738.6|1738|1739.8|1739|1738.4|1738|6470
1625210140000|2021-07-02 07:15:40|1738.8|1738.2|1737.2|1736.6|1739|1738.4|1737|1736.4|20887
1625210150000|2021-07-02 07:15:50|1737.4|1736.8|1736.8|1735.8|1737.6|1736.8|1735.8|1735|13879
1625210160000|2021-07-02 07:16:00|1737|1736|1736.8|1735.8|1737.6|1736.8|1736.4|1735.8|391
1625210170000|2021-07-02 07:16:10|1736.6|1736|1736.4|1735.8|1736.6|1736|1735.8|1735.2|7203
1625210180000|2021-07-02 07:16:20|1736.2|1735.6|1736.4|1735.8|1736.8|1736.4|1736|1735.4|883
1625210190000|2021-07-02 07:16:30|1736.6|1736|1736.8|1736.2|1737.2|1736.8|1736.6|1736|320
1625210200000|2021-07-02 07:16:40|1737|1736.4|1737.6|1736.8|1737.6|1737|1736.8|1736.2|3637
1625210210000|2021-07-02 07:16:50|1737.8|1737|1738.8|1738.4|1739|1738.4|1737.8|1737|1786
1625210220000|2021-07-02 07:17:00|1738.6|1738.6|1739.4|1738.4|1739.6|1738.8|1738.2|1737.6|10026
1625210230000|2021-07-02 07:17:10|1739.2|1738.2|1739|1738|1739.4|1738.8|1738.6|1738|400
1625210240000|2021-07-02 07:17:20|1738.8|1738.2|1739.8|1739.2|1739.8|1739.2|1738.8|1738.2|400
1625210250000|2021-07-02 07:17:30|1739.6|1739|1738.8|1738|1739.6|1739|1738.8|1738|200
1625210260000|2021-07-02 07:17:40|1739|1738.2|1738.8|1738|1739|1738.2|1738.8|1738|1600
1625210270000|2021-07-02 07:17:50|1738.6|1737.8|1739.2|1738.8|1739.6|1738.8|1737.8|1737.2|4021
1625210280000|2021-07-02 07:18:00|1739|1739|1739.2|1738.4|1739.4|1739|1738.6|1738.2|5452
1625210290000|2021-07-02 07:18:10|1739|1738.6|1738.2|1737.2|1739|1738.6|1738.2|1737.2|1176
1625210300000|2021-07-02 07:18:20|1738|1737.6|1739|1738.2|1739.2|1738.2|1738|1737.6|754
1625210310000|2021-07-02 07:18:30|1738.8|1738.4|1738.4|1738.2|1739.2|1738.6|1738.4|1738.2|1193
1625210320000|2021-07-02 07:18:40|1738.2|1738|1738|1737.2|1738.2|1738|1737.6|1737.2|1888
1625210330000|2021-07-02 07:18:50|1737.8|1737.4|1737.6|1737.2|1737.8|1737.6|1737.6|1737|0
1625210340000|2021-07-02 07:19:00|1737.8|1737.4|1738.8|1738|1738.8|1738|1737.6|1737.4|1951
1625210350000|2021-07-02 07:19:10|1738.6|1738.2|1738.8|1738.4|1738.8|1738.4|1738.6|1738.2|1105
1625210360000|2021-07-02 07:19:20|1739|1738.6|1739.2|1738.6|1739.6|1738.8|1738.6|1738|2295
1625210370000|2021-07-02 07:19:30|1739|1738.2|1738.6|1738.4|1739|1738.6|1738.6|1738|768
1625210380000|2021-07-02 07:19:40|1738.8|1738.6|1739.2|1738.4|1739.4|1739|1738.8|1738|6559
1625210390000|2021-07-02 07:19:50|1739.4|1738.6|1739.2|1738.4|1739.4|1738.8|1739.2|1738.4|0
1625210400000|2021-07-02 07:20:00|1739.4|1738.6|1739.8|1739.2|1739.8|1739.2|1739.4|1738.6|313
1625210410000|2021-07-02 07:20:10|1740|1739.4|1739.8|1739.2|1740|1739.8|1739.8|1739.2|2309
1625210420000|2021-07-02 07:20:20|1740|1739.4|1741.4|1741|1741.6|1741|1739.8|1739.2|6390
1625210430000|2021-07-02 07:20:30|1741.2|1740.8|1741.2|1740.8|1741.8|1740.8|1741|1740.4|1000
1625210440000|2021-07-02 07:20:40|1741.4|1741|1741.4|1740.8|1741.6|1741|1741.4|1740.8|0
1625210450000|2021-07-02 07:20:50|1741.6|1741|1741.4|1740.8|1741.6|1741.4|1741.4|1740.8|750
1625210460000|2021-07-02 07:21:00|1741.6|1741|1741.2|1740.8|1741.8|1741|1741.2|1740.8|6830
1625210470000|2021-07-02 07:21:10|1741|1740.4|1740.4|1739.8|1741|1740.8|1740.2|1739.4|2637
1625210480000|2021-07-02 07:21:20|1740.6|1740|1740.8|1740.2|1741|1740.2|1740.4|1739.8|0
1625210490000|2021-07-02 07:21:30|1740.6|1740|1739.8|1739.4|1740.6|1740|1739.6|1739.4|570
1625210500000|2021-07-02 07:21:40|1739.6|1739.2|1738|1737.4|1739.6|1739.2|1738|1737.2|7000
1625210510000|2021-07-02 07:21:50|1737.6|1737.2|1736.2|1735.4|1737.6|1737.2|1735.2|1734.6|41737
1625210520000|2021-07-02 07:22:00|1736|1735.2|1737|1736.2|1737|1736.4|1735.8|1735|1155
1625210530000|2021-07-02 07:22:10|1736.6|1735.8|1737.6|1737|1737.6|1737|1736.4|1735.8|2122
1625210540000|2021-07-02 07:22:20|1738|1737.2|1738.4|1737.8|1738.6|1737.8|1738|1737.2|5300
1625210550000|2021-07-02 07:22:30||1737.6||1737.4||1737.6||1737.4|121
1625210560000|2021-07-02 07:22:40|1738.2|1737.2|1737.6|1737|1738.2|1737.4|1737|1736.4|2253
1625210570000|2021-07-02 07:22:50|1737.8|1736.8|1737.4|1737.2|1737.8|1737.2|1737.2|1736.4|267
1625210580000|2021-07-02 07:23:00|1737.8|1737.4|1738.4|1737.4|1738.6|1738.2|1737.8|1737.2|5771
1625210590000|2021-07-02 07:23:10|1738.2|1737.6|1737.2|1736.6|1738.2|1737.6|1737.2|1736.6|3373
1625210600000|2021-07-02 07:23:20|1737.4|1736.8|1737.6|1737|1738|1737.4|1737.2|1736.6|4088
1625210610000|2021-07-02 07:23:30|1738|1737.2|1738.4|1737.6|1738.4|1737.6|1738|1737.2|732
1625210620000|2021-07-02 07:23:40|1738.6|1737.8|1738.4|1737.6|1738.6|1738|1738.4|1737.6|0
1625210630000|2021-07-02 07:23:50|1738.2|1737.8|1739.2|1738.8|1739.2|1739|1738|1737.6|2950
1625210640000|2021-07-02 07:24:00|1739.4|1739.2|1739.8|1739.2|1740.2|1739.8|1739.4|1739|2269
1625210650000|2021-07-02 07:24:10|1739.6|1739|1740.2|1739.8|1740.2|1739.8|1739|1738.2|5849
1625210660000|2021-07-02 07:24:20|1740.4|1740|1740|1739.4|1740.8|1740.2|1740|1739.4|400
1625210680000|2021-07-02 07:24:40|1740.2|1739.6|1740|1739.4|1740.6|1739.8|1740|1739.4|405
1625210690000|2021-07-02 07:24:50|1739.8|1739.2|1739.2|1738.8|1739.8|1739.2|1739.2|1738.8|0
1625210700000|2021-07-02 07:25:00|1739|1739|1739.4|1738.6|1740|1739|1738.4|1738|4427
1625210710000|2021-07-02 07:25:10|1739.2|1739|1739|1738.4|1739.2|1739|1739|1738.4|559
1625210720000|2021-07-02 07:25:20|1738.8|1738.2|1739|1738.6|1739|1738.6|1738.6|1737.8|2586
1625210730000|2021-07-02 07:25:30|1738.8|1738.4|1738.6|1738|1738.8|1738.4|1738.6|1738|761
1625210740000|2021-07-02 07:25:40|1739|1738.2|1739.6|1738.8|1739.8|1739.2|1738.8|1738.2|2241
1625210760000|2021-07-02 07:26:00|1739.4|1738.6|1739.6|1739|1739.8|1739.4|1739|1738.4|1904
1625210770000|2021-07-02 07:26:10|1739.4|1738.6|1738.4|1738|1739.4|1738.8|1738.4|1737.8|547
1625210780000|2021-07-02 07:26:20|1738.2|1737.8|1737.8|1737.2|1738.4|1738|1737.8|1737.2|600
1625210790000|2021-07-02 07:26:30|1737.6|1737|1737.4|1736.6|1737.6|1737.2|1737.2|1736.6|9080
1625210800000|2021-07-02 07:26:40|1737.2|1736.8|1738.4|1737.8|1738.6|1737.8|1737.2|1736.6|4437
1625210810000|2021-07-02 07:26:50|1738.6||1738.4||1738.6||1738.4||0
1625210820000|2021-07-02 07:27:00|1738.6|1738|1738|1737.2|1739|1738.4|1738|1737.2|1618
1625210830000|2021-07-02 07:27:10|1738.4|1737.4|1738.4|1737.8|1738.4|1737.8|1738|1737.4|3230
1625210840000|2021-07-02 07:27:20|1738.6|1738|1739.8|1739|1740|1739.4|1738.6|1738|1420
1625210850000|2021-07-02 07:27:30|1739.6|1738.8|1740.6|1740|1740.6|1740|1739.4|1738.6|0
1625210860000|2021-07-02 07:27:40|1740.8|1739.8|1740.6|1739.8|1740.8|1740|1740.2|1739.6|2713
1625210870000|2021-07-02 07:27:50|1740.8|1739.6|1740.6|1740|1740.8|1740|1740.6|1739.6|0
1625210880000|2021-07-02 07:28:00|1740.8|1739.8|1741.2|1740.6|1741.4|1740.8|1740.6|1739.8|4659
1625210890000|2021-07-02 07:28:10|1741|1740.4|1740.6|1740|1741|1740.4|1740.2|1739.6|3430
1625210900000|2021-07-02 07:28:20|1740.8|1740.2|1740.8|1740.4|1741.2|1740.4|1740.8|1740.2|120
1625210910000|2021-07-02 07:28:30|1741|1740.6|1740.8|1740.4|1741.4|1740.8|1740.8|1740.4|2106
1625210920000|2021-07-02 07:28:40|1741|1740.6|1740.8|1740|1741.4|1740.6|1740.8|1740|252
1625210930000|2021-07-02 07:28:50|1741|1740.2|1741.2|1740.4|1741.2|1740.4|1741|1740|0
1625210940000|2021-07-02 07:29:00|1741.4|1740.6|1741.4|1740.8|1741.4|1740.8|1741.4|1740.4|0
1625210950000|2021-07-02 07:29:10|1741.2|1740.6|1741.2|1740.8|1741.4|1740.8|1740.8|1740.2|2215
1625210960000|2021-07-02 07:29:20|1741.4||1741.4||1741.4||1741.4||0
1625210970000|2021-07-02 07:29:30|1741.2|1740.6|1741.4|1740.8|1741.4|1740.8|1740.8|1740.4|916
1625210980000|2021-07-02 07:29:40|1741.2|1741|1741.4|1741|1741.4|1741|1741.2|1741|0
1625210990000|2021-07-02 07:29:50|1741.6|1741.2|1742.6|1741.8|1742.8|1741.8|1741.6|1741|11411
1625211000000|2021-07-02 07:30:00|1742.8|1742|1743|1742.6|1743|1742.6|1742.4|1742|4204
1625211010000|2021-07-02 07:30:10|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1743|1742.8|998
1625211020000|2021-07-02 07:30:20|1743.2|1743|1744|1743.6|1744|1743.8|1743|1743|8411
1625211030000|2021-07-02 07:30:30|1743.8|1743.4|1743.4|1743|1743.8|1743.4|1743.4|1743|1873
1625211040000|2021-07-02 07:30:40|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.2|1743|201
1625211050000|2021-07-02 07:30:50|1743.2|1743.2|1744|1743.4|1744|1743.4|1743.2|1743.2|2016
1625211060000|2021-07-02 07:31:00|1744.2|1743.6|1744|1743.4|1744.2|1743.8|1743.8|1743.4|2292
1625211070000|2021-07-02 07:31:10|1743.8|1743|1743.8|1743|1743.8|1743|1743.2|1742.6|1090
1625211080000|2021-07-02 07:31:20|1744|1743.2|1743.8|1743.4|1744|1743.4|1743.8|1743.2|0
1625211090000|2021-07-02 07:31:30|1743.6|1743.6|1743.6|1743.2|1743.6|1743.6|1743.6|1743.2|744
1625211100000|2021-07-02 07:31:40|1743.4|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|830
1625211110000|2021-07-02 07:31:50|1743.4|1743|1743.2|1742.8|1743.4|1743|1743|1742.6|4148
1625211120000|2021-07-02 07:32:00|1743.4|1743|1743.4|1742.8|1743.8|1743.2|1743.4|1742.8|0
1625211130000|2021-07-02 07:32:10|1743.6|1743|1743.4|1743|1743.6|1743|1743.4|1743|0
1625211140000|2021-07-02 07:32:20|1743.6|1743.4|1743.8|1743.2|1743.8|1743.4|1743.4|1743|3524
1625211150000|2021-07-02 07:32:30|1744|1743.4|1743.6|1743|1744.2|1743.8|1743.6|1743|1645
1625211160000|2021-07-02 07:32:40|1743.8|1743.2|1744|1743.4|1744|1743.4|1743.8|1743.2|400
1625211170000|2021-07-02 07:32:50|1744.2|1743.6|1744|1743.6|1744.2|1743.6|1744|1743.6|794
1625211180000|2021-07-02 07:33:00|1744.2|1743.8|1744.6|1744.2|1744.8|1744.2|1744.2|1743.8|761
1625211190000|2021-07-02 07:33:10|1744.8|1744.4|1744.8|1744.2|1745|1744.4|1744.8|1744.2|100
1625211200000|2021-07-02 07:33:20|1744.6|1744|1744.4|1743.6|1744.6|1744|1744.4|1743.4|1173
1625211210000|2021-07-02 07:33:30|1744.2|1743.4|1744.8|1744.2|1744.8|1744.2|1743.8|1743.4|1332
1625211220000|2021-07-02 07:33:40|1745|1744.4|1746|1745.2|1746.2|1745.8|1745|1744.4|20048
1625211230000|2021-07-02 07:33:50|1745.8|1745|1745.6|1744.8|1745.8|1745.2|1745.4|1744.8|0
1625211240000|2021-07-02 07:34:00|1745.8|1745|1746.2|1745.6|1746.2|1745.8|1745.8|1745|1756
1625211250000|2021-07-02 07:34:10|1746.4|1745.8|1746.4|1746|1746.4|1746|1746.4|1745.8|440
1625211260000|2021-07-02 07:34:20|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|3511
1625211270000|2021-07-02 07:34:30|1746.6|1746.6|1747.4|1746.8|1747.4|1746.8|1746.6|1746.4|5396
1625211290000|2021-07-02 07:34:50|1747.2|1746.6|1746.4|1746|1747.2|1746.8|1746.4|1746|1741
1625211300000|2021-07-02 07:35:00|1746.6|1746.2|1746|1745.6|1746.6|1746.2|1746|1745.4|3123
1625211310000|2021-07-02 07:35:10|1746.2|1745.8|1745.4|1744.8|1746.6|1746|1745.4|1744.8|811
1625211320000|2021-07-02 07:35:20|1745.2|1744.6|1745.2|1744.4|1745.2|1744.6|1745.2|1744.4|0
1625211330000|2021-07-02 07:35:30|1745.4|1744.6|1745|1744.4|1746|1745.4|1745|1744.4|4931
1625211340000|2021-07-02 07:35:40|1745.2|1744.6|1744.6|1744|1745.4|1744.8|1744.4|1744|4624
1625211350000|2021-07-02 07:35:50|1744.8|1744.2|1745.4|1744.8|1745.6|1744.8|1744.8|1744.2|4140
1625211360000|2021-07-02 07:36:00|1745.6|1745|1745|1744.4|1745.6|1745|1745|1744.4|5627
1625211380000|2021-07-02 07:36:20|1744.8|1744.2|1744.4|1744|1744.8|1744.2|1744|1743.6|6514
1625211390000|2021-07-02 07:36:30|1744.6|1744.2|1745|1744.4|1745|1744.4|1744.6|1744.2|201
1625211400000|2021-07-02 07:36:40|1745.2|1744.6|1745|1744.4|1745.2|1744.8|1745|1744.4|201
1625211410000|2021-07-02 07:36:50|1744.8|1744.2|1744.4|1744|1745|1744.4|1744.2|1744|5398
1625211420000|2021-07-02 07:37:00|1744.6|1743.8|1744.2|1743.6|1744.6|1744|1744.2|1743.6|1016
1625211430000|2021-07-02 07:37:10|1744|1743.4|1743.6|1743.2|1744|1743.4|1743.6|1743|0
1625211440000|2021-07-02 07:37:20|1743.4|1743|1743.4|1743|1743.4|1743|1743.4|1743|0
1625211450000|2021-07-02 07:37:30|1743.6|1743.2|1744|1743.2|1744|1743.4|1743.6|1743|0
1625211460000|2021-07-02 07:37:40|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.4|336
1625211470000|2021-07-02 07:37:50|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.2|601
1625211480000|2021-07-02 07:38:00|1744.2|1743.8|1745|1744.6|1745|1744.8|1744.2|1743.8|21612
1625211490000|2021-07-02 07:38:10|1744.8|1744.4|1745.6|1745.2|1745.8|1745.2|1744.8|1744.2|301
1625211500000|2021-07-02 07:38:20|1745.4|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|0
1625211510000|2021-07-02 07:38:30|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1745|0
1625211520000|2021-07-02 07:38:40|1745.2|1744.8|1745|1744.6|1745.2|1744.8|1745|1744.6|251
1625211530000|2021-07-02 07:38:50||1744.4||1744.4||1744.6||1744.4|0
1625211540000|2021-07-02 07:39:00|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744|1275
1625211550000|2021-07-02 07:39:10|1744.8|1744.4|1744.8|1744.4|1745|1744.4|1744.8|1744.4|1927
1625211560000|2021-07-02 07:39:20|1744.6|1744.6|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|0
1625211580000|2021-07-02 07:39:40|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|300
1625211590000|2021-07-02 07:39:50|1745.2|1745|1745.8|1745|1745.8|1745.2|1745.2|1745|900
1625211600000|2021-07-02 07:40:00|1745.6|1745.2|1745.4|1744.8|1745.6|1745.2|1745.2|1744.8|210
1625211610000|2021-07-02 07:40:10||1745||1745||1745||1744.8|0
1625211620000|2021-07-02 07:40:20|1745.6|1745.2|1745.2|1745|1746.2|1745.4|1745.2|1745|519
1625211630000|2021-07-02 07:40:30|1745|1744.8|1745|1744.4|1745|1744.8|1744.8|1744.2|2351
1625211640000|2021-07-02 07:40:40|1745.2||1745.2||1745.2||1745.2||0
1625211650000|2021-07-02 07:40:50|1745|1744.6|1745.6|1745.2|1746.2|1745.6|1745|1744.6|5582
1625211660000|2021-07-02 07:41:00|1745.8|1745.4|1746.8|1746.2|1746.8|1746.2|1745.8|1745.4|1327
1625211680000|2021-07-02 07:41:20|1746.6|1746.4|1746.8|1746.2|1746.8|1746.4|1746.4|1746|941
1625211690000|2021-07-02 07:41:30|1746.6|1746|1746.4|1746|1746.8|1746|1746.4|1746|0
1625211700000|2021-07-02 07:41:40|1746.2|1745.8|1746|1745.4|1746.2|1745.8|1746|1745.4|893
1625211730000|2021-07-02 07:42:10|1746.2|1745.6|1747|1746.4|1747.2|1746.8|1746.2|1745.6|7609
1625211740000|2021-07-02 07:42:20|1747.2|1746.6|1747.6|1747|1747.6|1747|1747.2|1746.6|0
1625211750000|2021-07-02 07:42:30|1747.8|1746.8|1747.4|1746.8|1747.8|1746.8|1747.2|1746.6|571
1625211760000|2021-07-02 07:42:40|1747.2|1746.6|1747|1746.6|1747.2|1746.6|1746.8|1746.6|265
1625211770000|2021-07-02 07:42:50|1746.8|1746.4|1746.4|1746.2|1746.8|1746.4|1746.4|1746|194
1625211780000|2021-07-02 07:43:00|1746.2|1746|1746.2|1745.4|1746.2|1746|1746.2|1745.4|987
1625211790000|2021-07-02 07:43:10|1746|1745.2|1745.8|1745.2|1746|1745.2|1745.8|1745|698
1625211800000|2021-07-02 07:43:20|1746|1745.4|1746.8|1746.2|1746.8|1746.2|1746|1745.4|577
1625211810000|2021-07-02 07:43:30|1747|1746.4|1747|1746.6|1747|1746.6|1747|1746.4|412
1625211820000|2021-07-02 07:43:40|1746.8|1746.4|1746.2|1745.6|1747|1746.4|1746|1745.6|1749
1625211830000|2021-07-02 07:43:50|1746|1745.4|1745.6|1745|1746|1745.4|1745.4|1745|349
1625211840000|2021-07-02 07:44:00|1745.4|1744.8|1745|1744.4|1745.4|1744.8|1745|1744.4|0
1625211850000|2021-07-02 07:44:10|1744.4|1744.2|1744.2|1743.6|1744.4|1744.2|1744.2|1743.4|663
1625211860000|2021-07-02 07:44:20|1744|1743.4|1743.8|1743.4|1744|1743.4|1743|1742.6|1670
1625211870000|2021-07-02 07:44:30|1744|1743.6|1744.2|1743.4|1744.2|1743.6|1743.4|1743.2|605
1625211880000|2021-07-02 07:44:40|1744.4|1743.6|1744.4|1743.8|1744.6|1743.8|1744.4|1743.4|500
1625211890000|2021-07-02 07:44:50|1744.6|1744|1745.4|1744.8|1745.4|1744.8|1744.6|1744|3146
1625211900000|2021-07-02 07:45:00|1745.6|1745|1745.6|1745.2|1746.2|1745.6|1745.4|1745|5123
1625211910000|2021-07-02 07:45:10|1745.4|1745|1745.4|1744.8|1745.6|1745|1745.4|1744.8|885
1625211930000|2021-07-02 07:45:30|1745.2||1745.2||1745.2||1745.2||0
1625211940000|2021-07-02 07:45:40|1745|1744.6|1744.8|1744.6|1745|1744.6|1744.8|1744.4|555
1625211950000|2021-07-02 07:45:50|1745||1745||1745||1745||0
1625211960000|2021-07-02 07:46:00|1744.8|1744.4|1744.4|1744|1744.8|1744.4|1744.2|1744|489
1625211970000|2021-07-02 07:46:10|1744.2|1743.8|1744|1743.6|1744.6|1744|1744|1743.6|622
1625211980000|2021-07-02 07:46:20|1743.8|1743.4|1743.6|1743|1743.8|1743.4|1743.4|1743|0
1625211990000|2021-07-02 07:46:30|1743.4|1743.2|1743.4|1743|1743.6|1743.2|1743.2|1743|701
1625212000000|2021-07-02 07:46:40|1743.6|1743.2|1744|1743.6|1744.4|1743.8|1743.6|1743.2|283
1625212010000|2021-07-02 07:46:50|1743.8|1743.4|1743.4|1743|1743.8|1743.4|1743.4|1743|394
1625212020000|2021-07-02 07:47:00|1743.2|1742.8|1742.8|1742.6|1743.4|1743|1742.8|1742.6|3203
1625212030000|2021-07-02 07:47:10|1742.6|1742.4|1743|1742.6|1743.2|1742.8|1742.2|1741.8|2728
1625212040000|2021-07-02 07:47:20|1743.2|1742.8|1743.2|1742.8|1743.4|1743|1743|1742.6|1560
1625212050000|2021-07-02 07:47:30|1743.4|1743|1743.2|1742.8|1743.6|1743.2|1743|1742.6|5902
1625212060000|2021-07-02 07:47:40|1743.4|1743|1745|1744.6|1745|1744.6|1743.4|1743|2710
1625212070000|2021-07-02 07:47:50|1744.8|1744.4|1745.2|1744.8|1745.2|1745|1744.6|1744.2|2828
1625212080000|2021-07-02 07:48:00|1745.4|1745|1745|1744.6|1745.8|1745.4|1745|1744.4|2533
1625212090000|2021-07-02 07:48:10|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1745|1744.6|1010
1625212100000|2021-07-02 07:48:20|1744.8|1744.6|1745.4|1744.8|1745.4|1745|1744.8|1744.6|2067
1625212110000|2021-07-02 07:48:30|1745.6|1745|1746|1745.6|1746|1745.6|1745.6|1745|139
1625212120000|2021-07-02 07:48:40|1745.8|1745.4|1745.2|1744.8|1745.8|1745.4|1745.2|1744.8|480
1625212130000|2021-07-02 07:48:50|1745.4|1745|1745.6|1745|1745.6|1745|1745.4|1745|0
1625212140000|2021-07-02 07:49:00|1745.4|1744.8|1745.2|1744.8|1745.4|1745|1745|1744.6|0
1625212150000|2021-07-02 07:49:10|1745.4|1745|1745.8|1745.4|1745.8|1745.4|1745.4|1745|400
1625212160000|2021-07-02 07:49:20|1745.6|1745.2|1746.2|1745.6|1746.2|1745.6|1745.4|1745|821
1625212170000|2021-07-02 07:49:30|1746|1745.4|1745.8|1745.4|1746|1745.6|1745.8|1745.4|1045
1625212180000|2021-07-02 07:49:40|1746|1745.6|1746.2|1745.6|1746.2|1745.8|1745.8|1745.4|296
1625212200000|2021-07-02 07:50:00|1746|1745.8|1746.2|1745.6|1746.2|1745.8|1746|1745.6|0
1625212210000|2021-07-02 07:50:10|1746.6|1745.8|1746.6|1746.2|1746.8|1746.4|1746.4|1745.6|2844
1625212220000|2021-07-02 07:50:20|1746.4|1746.4|1746|1745.6|1746.4|1746.4|1746|1745.4|2950
1625212230000|2021-07-02 07:50:30|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.4|1745|0
1625212240000|2021-07-02 07:50:40|1745.8|1745|1745|1744.4|1745.8|1745.2|1745|1744.4|630
1625212250000|2021-07-02 07:50:50|1745.2|1744.6|1745|1744.6|1745.2|1744.6|1745|1744.6|0
1625212260000|2021-07-02 07:51:00|1745.2|1744.8|1745|1744.6|1745.6|1745.2|1745|1744.6|2187
1625212270000|2021-07-02 07:51:10|1745.2|1744.4|1745.4|1745|1745.4|1745|1745.2|1744.2|200
1625212280000|2021-07-02 07:51:20|1745.6|1745.2|1745.8|1745.2|1745.8|1745.2|1745.4|1745|0
1625212290000|2021-07-02 07:51:30|1746|1745.4|1745.6|1745.2|1746.2|1745.6|1745.6|1745.2|733
1625212300000|2021-07-02 07:51:40|1745.4|1745.4|1745.8|1745.2|1745.8|1745.4|1745.4|1745.2|205
1625212310000|2021-07-02 07:51:50|1746|1745.4|1746|1745.8|1746|1745.8|1746|1745.2|0
1625212320000|2021-07-02 07:52:00|1746.2|1746|1746.4|1746|1746.4|1746|1746.2|1746|5
1625212330000|2021-07-02 07:52:10|1746.2|1745.8|1746.2|1745.8|1746.4|1746|1745.8|1745.6|1009
1625212340000|2021-07-02 07:52:20|1746|1745.6|1746.2|1745.6|1746.2|1745.8|1745.8|1745.6|734
1625212350000|2021-07-02 07:52:30||1745.8||1745.6||1745.8||1745.6|0
1625212360000|2021-07-02 07:52:40|1746|1745.4|1745.8|1745.2|1746|1745.4|1745.8|1745|442
1625212370000|2021-07-02 07:52:50|1745.6|1745.4|1745.4|1745|1745.6|1745.4|1745.4|1745|0
1625212380000|2021-07-02 07:53:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745|0
1625212390000|2021-07-02 07:53:10|1745.4|1745|1746|1745.6|1746|1745.6|1745.4|1745|310
1625212400000|2021-07-02 07:53:20|1745.8|1745.8|1746.8|1746.4|1746.8|1746.6|1745.8|1745.4|9644
1625212410000|2021-07-02 07:53:30|1746.6|1746.6|1746.6|1746|1746.8|1746.6|1746.6|1746|484
1625212420000|2021-07-02 07:53:40|1746.4|1746.2|1746|1745.6|1746.6|1746.2|1745.8|1745.6|396
1625212430000|2021-07-02 07:53:50|1745.8|1745.4|1746.2|1745.6|1746.2|1745.6|1745.8|1745.4|0
1625212440000|2021-07-02 07:54:00|1746|1745.4|1745.6|1745.4|1746.2|1745.4|1745.6|1745.4|1343
1625212450000|2021-07-02 07:54:10|1745.8|1745.2|1745.4|1745|1745.8|1745.2|1745.4|1745|201
1625212460000|2021-07-02 07:54:20||1745.2||1745||1745.2||1745|0
1625212470000|2021-07-02 07:54:30|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1745|1744.4|1384
1625212480000|2021-07-02 07:54:40|1744.8|1744.6|1745.2|1744.8|1745.2|1745|1744.8|1744.6|1524
1625212490000|2021-07-02 07:54:50|1745||1745.2||1745.2||1745||0
1625212500000|2021-07-02 07:55:00|1745.4|1745|1745.6|1745.2|1745.8|1745.6|1745.4|1745|1203
1625212510000|2021-07-02 07:55:10|1745.4|1745|1744.2|1743.8|1745.4|1745|1744|1743.8|3131
1625212520000|2021-07-02 07:55:20|1744.4||1744.2||1744.4||1744.2||0
1625212530000|2021-07-02 07:55:30||1744||1743.8||1744||1743.6|0
1625212540000|2021-07-02 07:55:40|1744.4|1744|1744.4|1744|1744.4|1744|1744.4|1744|1119
1625212550000|2021-07-02 07:55:50|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.4|1744|0
1625212560000|2021-07-02 07:56:00|1745.2|1744.8|1745.4|1745.2|1745.4|1745.2|1745.2|1744.8|103
1625212570000|2021-07-02 07:56:10|1745.6|1745.4|1745.4|1745|1746|1745.6|1745.4|1745|1921
1625212580000|2021-07-02 07:56:20|1745.2|1745.2|1744.4|1744.2|1745.2|1745.2|1744.2|1743.8|9505
1625212590000|2021-07-02 07:56:30|1744.2|1744|1744.4|1744|1744.4|1744.2|1744|1743.6|3030
1625212600000|2021-07-02 07:56:40|1744.2|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.6|459
1625212610000|2021-07-02 07:56:50|1744|1743.8|1744|1743.6|1744.4|1744|1743.8|1743.6|971
1625212620000|2021-07-02 07:57:00|1744.2|1743.8|1745|1744.6|1745.2|1744.8|1744.2|1743.8|847
1625212630000|2021-07-02 07:57:10|1745.2|1744.4|1745.2|1744.6|1745.2|1744.6|1745.2|1744.4|0
1625212640000|2021-07-02 07:57:20|1745|1744.4|1745|1744.6|1745|1744.6|1744.6|1744.4|883
1625212650000|2021-07-02 07:57:30|1745.2|1744.8|1745.4|1745|1745.4|1745.2|1745.2|1744.8|0
1625212660000|2021-07-02 07:57:40|1745.2|1745.2|1745.8|1745.2|1745.8|1745.4|1745.2|1745|3206
1625212670000|2021-07-02 07:57:50|1745.6|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1744.8|1061
1625212680000|2021-07-02 07:58:00|1746|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|80
1625212690000|2021-07-02 07:58:10|1746.2|1746|1746.4|1746|1746.6|1746.2|1746.2|1745.8|1588
1625212700000|2021-07-02 07:58:20|1746.6|1746.2|1746.6|1746|1746.6|1746.2|1746|1745.8|902
1625212710000|2021-07-02 07:58:30||1746.2||1746.2||1746.2||1746|0
1625212720000|2021-07-02 07:58:40|1746.4|1746|1746.6|1746|1746.6|1746.2|1746.4|1746|835
1625212730000|2021-07-02 07:58:50|1746.8|1746.2|1746.6|1746.2|1747|1746.8|1746.6|1746.2|1678
1625212740000|2021-07-02 07:59:00|1746.4|1746|1746|1745.4|1746.4|1746|1746|1745.4|654
1625212750000|2021-07-02 07:59:10|1746.2|1745.6|1746.6|1746.2|1746.6|1746.4|1746.2|1745.6|2417
1625212770000|2021-07-02 07:59:30|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1746|1122
1625212780000|2021-07-02 07:59:40|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|0
1625212790000|2021-07-02 07:59:50|1746.2|1745.8|1746|1745.4|1746.2|1745.8|1745.6|1745.4|759
1625212800000|2021-07-02 08:00:00|1746.2|1745.6|1746.2|1745.6|1746.2|1745.8|1746.2|1745.6|0
1625212810000|2021-07-02 08:00:10||1745.8||1745.6||1745.8||1745.6|0
1625212820000|2021-07-02 08:00:20||1745.8||1745.8||1745.8||1745.8|0
1625212830000|2021-07-02 08:00:30|1746|1745.6|1746.2|1745.8|1746.2|1746|1745.8|1745.6|404
1625212840000|2021-07-02 08:00:40|1746.4|1746|1746.8|1746.4|1747|1746.8|1746.4|1746|231
1625212850000|2021-07-02 08:00:50|1747|1746.2|1747|1746.6|1747|1746.6|1747|1746.2|414
1625212860000|2021-07-02 08:01:00|1747.2|1746.8|1747|1746.6|1747.6|1747.2|1746.8|1746.4|14661
1625212870000|2021-07-02 08:01:10|1747.2||1747.2||1747.2||1747.2||0
1625212880000|2021-07-02 08:01:20|1747|1746.4|1747.2|1746.6|1747.2|1746.6|1746.6|1746.4|1347
1625212890000|2021-07-02 08:01:30|1747.4|1746.8|1747.4|1747|1747.6|1747.4|1747.4|1746.8|325
1625212900000|2021-07-02 08:01:40|1747.2|1746.8|1747.2|1746.6|1747.2|1746.8|1747.2|1746.6|0
1625212910000|2021-07-02 08:01:50|1747|1746.8|1747.4|1747|1747.6|1747|1747|1746.8|751
1625212920000|2021-07-02 08:02:00|1747.6|1747.2|1748|1747.4|1748|1747.6|1747.6|1747.2|3751
1625212930000|2021-07-02 08:02:10|1747.8||1747.8||1747.8||1747.8||0
1625212940000|2021-07-02 08:02:20|1748|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.4|400
1625212950000|2021-07-02 08:02:30||1747.8||1747.8||1747.8||1747.6|931
1625212960000|2021-07-02 08:02:40|1748.2|1748|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|3927
1625212970000|2021-07-02 08:02:50|1748|1747.6|1748.4|1748|1748.6|1748.2|1748|1747.6|1332
1625212980000|2021-07-02 08:03:00|1748.2|1747.8|1747.8|1747.4|1748.2|1747.8|1747.6|1747.4|2863
1625212990000|2021-07-02 08:03:10|1748|1747.2|1747.4|1747|1748|1747.2|1747.2|1746.8|340
1625213000000|2021-07-02 08:03:20|1747.2|1747.2|1747.8|1747.6|1747.8|1747.6|1747.2|1747.2|1977
1625213010000|2021-07-02 08:03:30|1748|1747.8|1747.8|1747.4|1748.2|1748|1747.8|1747.4|790
1625213020000|2021-07-02 08:03:40|1748|1747.6|1748.4|1748|1748.4|1748|1748|1747.6|402
1625213030000|2021-07-02 08:03:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748|2329
1625213040000|2021-07-02 08:04:00|1748.4|1748.4|1748.4|1748|1748.8|1748.4|1748.4|1748|3582
1625213050000|2021-07-02 08:04:10|1748.2|1747.8|1748.2|1747.8|1748.6|1748|1748|1747.6|1976
1625213060000|2021-07-02 08:04:20|1748|1748|1748|1747.6|1748|1748|1748|1747.6|0
1625213070000|2021-07-02 08:04:30|1747.8|1747.4|1748.2|1747.8|1748.4|1748|1747.4|1747.2|6340
1625213080000|2021-07-02 08:04:40|1748.4|1747.6|1748.4|1747.8|1748.4|1747.8|1748.2|1747.6|0
1625213090000|2021-07-02 08:04:50|1748.2||1748||1748.4||1748||0
1625213100000|2021-07-02 08:05:00|1748.2|1747.6|1748|1747.4|1748.2|1747.8|1748|1747.4|0
1625213110000|2021-07-02 08:05:10|1747.8|1747.6|1747.6|1747.2|1747.8|1747.6|1747.2|1747|355
1625213120000|2021-07-02 08:05:20|1747.8|1747.4|1747.6|1747.2|1748|1747.4|1747.4|1747|3028
1625213130000|2021-07-02 08:05:30|1747.4|1747|1747.2|1746.6|1747.4|1747|1747.2|1746.6|137
1625213140000|2021-07-02 08:05:40|1747|1746.4|1747|1746.6|1747|1746.8|1747|1746.4|2433
1625213150000|2021-07-02 08:05:50|1746.8|1746.4|1747|1746.6|1747.2|1746.8|1746.8|1746.4|0
1625213160000|2021-07-02 08:06:00|1746.8|1746.8|1746.8|1746.2|1746.8|1746.8|1746.8|1746.2|200
1625213170000|2021-07-02 08:06:10|1746.6|1746|1746.4|1745.8|1746.6|1746|1746.2|1745.8|827
1625213180000|2021-07-02 08:06:20|1746.6|1746|1746.8|1746.2|1746.8|1746.2|1746.6|1746|0
1625213190000|2021-07-02 08:06:30||1746.4||1746.4||1746.4||1746.4|100
1625213200000|2021-07-02 08:06:40|1747|1746.2|1747.2|1746.8|1747.2|1746.8|1747|1746.2|301
1625213210000|2021-07-02 08:06:50|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.6|1746.2|1374
1625213220000|2021-07-02 08:07:00|1746.6|1746.6|1747|1746.6|1747|1746.8|1746.6|1746.4|522
1625213230000|2021-07-02 08:07:10|1746.8|1746.4|1746.6|1746|1746.8|1746.4|1746.6|1746|738
1625213240000|2021-07-02 08:07:20|1746.4|1745.8|1746.2|1745.8|1746.4|1745.8|1746.2|1745.8|0
1625213250000|2021-07-02 08:07:30|1746.4|1746|1745.6|1745|1746.4|1746|1745.6|1745|201
1625213260000|2021-07-02 08:07:40|1745.4|1744.8|1745.8|1745.4|1745.8|1745.4|1745.2|1744.6|7082
1625213270000|2021-07-02 08:07:50|1745.6|1745.2|1745.2|1744.6|1745.8|1745.4|1744.8|1744.4|701
1625213280000|2021-07-02 08:08:00|1745|1744.4|1745|1744.6|1745|1744.6|1744.8|1744.4|2020
1625213290000|2021-07-02 08:08:10||1744.4||1744.2||1744.4||1744.2|0
1625213300000|2021-07-02 08:08:20|1745.2|1744.4|1745.2|1744.8|1745.4|1745|1745.2|1744.4|201
1625213310000|2021-07-02 08:08:30||1744.6||1744.6||1744.8||1744.6|0
1625213320000|2021-07-02 08:08:40|1745.4|1744.8|1745|1744.6|1745.4|1744.8|1745|1744.6|0
1625213330000|2021-07-02 08:08:50|1744.8|1744.4|1744.4|1744|1745|1744.4|1744.4|1744|213
1625213340000|2021-07-02 08:09:00|1744.6|1744.2|1744.8|1744.4|1745|1744.6|1744.6|1744.2|4713
1625213350000|2021-07-02 08:09:10|1744.6|1744.2|1744.4|1744|1744.6|1744.2|1744.4|1744|0
1625213360000|2021-07-02 08:09:20|1744.2|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1743.8|1574
1625213370000|2021-07-02 08:09:30|1744.6|1743.8|1743.8|1743.4|1744.6|1743.8|1743.8|1743.4|143
1625213380000|2021-07-02 08:09:40|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|0
1625213390000|2021-07-02 08:09:50|1743.4|1743|1743.2|1743|1743.4|1743|1743|1742.6|1503
1625213400000|2021-07-02 08:10:00|1743|1742.8|1742.8|1742.4|1743|1742.8|1742.8|1742.4|143
1625213410000|2021-07-02 08:10:10|1742.6|1742.2|1742.8|1742.4|1742.8|1742.4|1742.6|1742.2|5200
1625213420000|2021-07-02 08:10:20|1742.6|1742.2|1742.8|1742.4|1742.8|1742.4|1742.6|1742.2|1336
1625213430000|2021-07-02 08:10:30|1743.2|1742.6|1744|1743.4|1744|1743.6|1743.2|1742.4|3213
1625213440000|2021-07-02 08:10:40||1743.6||1743.4||1743.6||1743.4|459
1625213460000|2021-07-02 08:11:00|1743.8|1743.2|1743.6|1743|1743.8|1743.2|1743.2|1742.8|473
1625213470000|2021-07-02 08:11:10||1743.2||1743||1743.2||1743|0
1625213480000|2021-07-02 08:11:20||1743.2||1743.4||1743.4||1743|2810
1625213490000|2021-07-02 08:11:30|1744|1743.6|1744.4|1744|1744.4|1744|1744|1743.6|1767
1625213500000|2021-07-02 08:11:40|1744.6|1744.2|1744.8|1744.2|1744.8|1744.6|1744.6|1744.2|250
1625213510000|2021-07-02 08:11:50|1744.6|1744|1744.2|1743.6|1744.6|1744.2|1744|1743.6|1921
1625213520000|2021-07-02 08:12:00|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|400
1625213530000|2021-07-02 08:12:10|1744|1744|1743.4|1743|1744|1744|1743.4|1743|1370
1625213540000|2021-07-02 08:12:20|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.2|1743|2270
1625213550000|2021-07-02 08:12:30|1743.4|1743|1743.6|1743.2|1743.6|1743.2|1743.4|1743|0
1625213560000|2021-07-02 08:12:40|1743.8|1743|1743.8|1743.2|1743.8|1743.2|1743.8|1743|0
1625213570000|2021-07-02 08:12:50|1743.6|1743|1743.4|1743|1743.6|1743|1743.2|1743|1823
1625213590000|2021-07-02 08:13:10|1743.2|1742.8|1742.8|1742.4|1743.2|1743|1742.8|1742.4|1389
1625213600000|2021-07-02 08:13:20|1743|1742.6|1743.2|1742.8|1743.2|1742.8|1743|1742.6|201
1625213620000|2021-07-02 08:13:40|1743|1742.6|1744|1743.6|1744|1743.6|1743|1742.6|425
1625213630000|2021-07-02 08:13:50|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1625213640000|2021-07-02 08:14:00|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.4|1743|794
1625213650000|2021-07-02 08:14:10|1743.4|1743|1743.2|1742.8|1743.4|1743.2|1743.2|1742.6|0
1625213660000|2021-07-02 08:14:20|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|0
1625213670000|2021-07-02 08:14:30|1743|1742.6|1742|1741.6|1743|1742.6|1741.8|1741.4|5737
1625213680000|2021-07-02 08:14:40|1741.8|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.4|6311
1625213690000|2021-07-02 08:14:50|1741.8|1741.6|1741.6|1741.2|1742.2|1742|1741.4|1741|5018
1625213700000|2021-07-02 08:15:00|1741|1741|1740.8|1740.4|1741.4|1741.2|1740.8|1740.2|3475
1625213710000|2021-07-02 08:15:10|1741|1740.6|1741.6|1741.2|1741.6|1741.4|1741|1740.6|852
1625213720000|2021-07-02 08:15:20|1741.4|1741|1741|1740.8|1741.4|1741|1740.8|1740.6|1772
1625213730000|2021-07-02 08:15:30|1740.8|1740.6|1740.6|1740.2|1740.8|1740.6|1740.4|1740.2|4147
1625213740000|2021-07-02 08:15:40|1740.8|1740.4|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|0
1625213750000|2021-07-02 08:15:50|1740.8|1740.4|1738.8|1738.6|1741|1740.8|1737.8|1737.2|109266
1625213760000|2021-07-02 08:16:00|1739|1738.4|1738.2|1737.6|1739|1738.4|1737.8|1737.6|4167
1625213770000|2021-07-02 08:16:10|1738|1737.4|1738.2|1737.6|1738.2|1737.8|1737.4|1737|8394
1625213780000|2021-07-02 08:16:20|1737.8|1737.4|1738.2|1738|1738.2|1738|1737.4|1737|3725
1625213790000|2021-07-02 08:16:30|1738|1737.8|1737|1736.8|1738|1737.8|1736.8|1736.6|66490
1625213800000|2021-07-02 08:16:40|1737.2|1737|1737.2|1736.8|1738.2|1737.6|1737.2|1736.8|65455
1625213810000|2021-07-02 08:16:50|1737|1736.6|1737.2|1737|1737.2|1737|1737|1736.6|7081
1625213820000|2021-07-02 08:17:00|1737.4|1736.8|1738|1737.6|1738.2|1737.8|1737.4|1736.8|1104
1625213830000|2021-07-02 08:17:10|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.6|1737.2|1550
1625213840000|2021-07-02 08:17:20|1737.6|1737.2|1738.6|1738.2|1738.6|1738.2|1737.4|1737.2|3533
1625213850000|2021-07-02 08:17:30|1738.8|1738|1738.8|1738.4|1738.8|1738.4|1738.8|1738|1043
1625213870000|2021-07-02 08:17:50|1739|1738.6|1739|1738.8|1739.2|1738.8|1738.8|1738.6|9129
1625213880000|2021-07-02 08:18:00|1739.2|1739|1738.8|1738.4|1739.2|1739|1738.8|1738.4|9014
1625213890000|2021-07-02 08:18:10|1738.6|1738.2|1738.8|1738.6|1738.8|1738.6|1738.6|1738.2|583
1625213900000|2021-07-02 08:18:20|1738.6|1738.4|1738.4|1738|1738.6|1738.4|1738.4|1738|1737
1625213910000|2021-07-02 08:18:30|1738.2|1737.8|1738|1737.4|1738.2|1737.8|1738|1737.4|1052
1625213920000|2021-07-02 08:18:40|1737.8|1737.2|1737.2|1736.8|1737.8|1737.2|1737|1736.8|1986
1625213930000|2021-07-02 08:18:50|1737|1736.6|1736.6|1736.2|1737|1736.8|1736.4|1736|3568
1625213940000|2021-07-02 08:19:00|1736.8|1736.4|1737|1736.6|1737|1736.6|1736.8|1736.4|203
1625213950000|2021-07-02 08:19:10|1737.2|1736.8|1737.2|1736.6|1737.4|1736.8|1737.2|1736.6|0
1625213960000|2021-07-02 08:19:20|1737|1736.4|1736.8|1736.2|1737|1736.4|1736.8|1736.2|500
1625213970000|2021-07-02 08:19:30|1736.6||1736.6||1736.6||1736.6||324
1625213980000|2021-07-02 08:19:40|1736.8|1736.4|1737.2|1736.8|1737.2|1736.8|1736.8|1736.4|602
1625213990000|2021-07-02 08:19:50|1737.4|1737|1737.2|1737|1737.6|1737.2|1737.2|1736.8|5393
1625214000000|2021-07-02 08:20:00|1737.4|1736.8|1737|1736.6|1737.4|1737|1737|1736.6|823
1625214020000|2021-07-02 08:20:20||1736.8||1736.6||1736.8||1736.6|0
1625214030000|2021-07-02 08:20:30|1737.2|1736.8|1738|1737.4|1738|1737.6|1737.2|1736.8|5325
1625214040000|2021-07-02 08:20:40|1737.4|1737.2|1737.4|1736.8|1737.6|1737.4|1737.2|1736.8|2230
1625214050000|2021-07-02 08:20:50|1737.2|1737|1737.2|1736.8|1737.4|1737.2|1737.2|1736.8|608
1625214060000|2021-07-02 08:21:00|1737.4|1737|1737.6|1737.2|1737.6|1737.4|1737.2|1737|1356
1625214070000|2021-07-02 08:21:10|1737.4|1737|1737.4|1737|1737.4|1737.2|1737.4|1737|566
1625214080000|2021-07-02 08:21:20|1737.6|1737.2|1738|1737.6|1738|1737.6|1737.6|1737.2|1263
1625214090000|2021-07-02 08:21:30|1737.8|1737.4|1738|1737.4|1738|1737.6|1737.8|1737.4|3702
1625214100000|2021-07-02 08:21:40|1737.8|1737.2|1737.2|1737|1737.8|1737.2|1737.2|1737|1119
1625214110000|2021-07-02 08:21:50|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.4|1737|2307
1625214130000|2021-07-02 08:22:10|1737.2|1736.8|1737.2|1736.8|1737.2|1737|1737.2|1736.8|2597
1625214140000|2021-07-02 08:22:20|1737.4|1737.2|1736.8|1736.4|1737.4|1737.2|1736.6|1736.2|1886
1625214150000|2021-07-02 08:22:30|1736.6|1736.2|1736.8|1736.4|1736.8|1736.4|1736.6|1736.2|996
1625214160000|2021-07-02 08:22:40|1736.6|1736.2|1736.8|1736.2|1736.8|1736.2|1736.6|1736.2|0
1625214170000|2021-07-02 08:22:50|1737|1736.8|1736.8|1736.2|1737|1736.8|1736.6|1736.2|3955
1625214180000|2021-07-02 08:23:00|1736.6|1736.4|1737|1736.6|1737|1736.6|1736.6|1736.4|5
1625214190000|2021-07-02 08:23:10|||||||||125
1625214200000|2021-07-02 08:23:20|1737.2|1736.8|1737|1736.6|1737.2|1737|1737|1736.6|455
1625214230000|2021-07-02 08:23:50|1736.8|1736.4|1736|1735.8|1736.8|1736.4|1736|1735.8|19194
1625214240000|2021-07-02 08:24:00|1735.8|1735.6|1735|1734.6|1735.8|1735.6|1735|1734.4|52044
1625214250000|2021-07-02 08:24:10||1734.4||1734.6||1734.6||1734.4|152
1625214260000|2021-07-02 08:24:20|1734.8|1734.4|1735.6|1735.2|1735.6|1735.4|1734.6|1734|3818
1625214270000|2021-07-02 08:24:30|1735.8||1735.6||1735.8||1735.6||0
1625214280000|2021-07-02 08:24:40|1735.8||1736||1736||1735.8||200
1625214290000|2021-07-02 08:24:50|1735.8|1735|1736|1735.4|1736|1735.4|1735.2|1734.8|400
1625214300000|2021-07-02 08:25:00|1735.8|1735.2|1735.4|1735|1735.8|1735.6|1735.4|1734.8|2589
1625214310000|2021-07-02 08:25:10|1735.6|1735.2|1735.8|1735.4|1736|1735.4|1735.4|1735.2|949
1625214320000|2021-07-02 08:25:20|1736|1735.6|1736.2|1736|1736.4|1736|1736|1735.6|491
1625214330000|2021-07-02 08:25:30|1736|1735.8|1735.8|1735.2|1736|1735.8|1735.8|1735.2|68
1625214340000|2021-07-02 08:25:40|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|400
1625214350000|2021-07-02 08:25:50|1735.4|1735.2|1736|1735.4|1736.2|1735.8|1735.4|1734.8|1685
1625214360000|2021-07-02 08:26:00|1735.8|1735.2|1736.2|1735.4|1736.2|1736|1735.6|1735|2154
1625214370000|2021-07-02 08:26:10|1736.4|1735.6|1736.4|1735.8|1736.4|1736|1736.4|1735.6|716
1625214380000|2021-07-02 08:26:20|1736.2|1735.6|1736.2|1736|1736.4|1736.2|1735.6|1735.4|960
1625214390000|2021-07-02 08:26:30|1736|1735.8|1735.8|1735.4|1736.2|1735.8|1735.6|1735.2|3513
1625214400000|2021-07-02 08:26:40|1736|1735.6|1736|1735.6|1736|1735.8|1736|1735.4|2973
1625214410000|2021-07-02 08:26:50|1736.2|1735.4|1736.8|1736.4|1737|1736.6|1736.2|1735.4|1558
1625214420000|2021-07-02 08:27:00|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.6|1736.2|3789
1625214430000|2021-07-02 08:27:10|1737|1736.6|1736.6|1736.2|1737|1736.6|1736.4|1736|562
1625214440000|2021-07-02 08:27:20|1736.4|1736.4|1736.8|1736.4|1736.8|1736.4|1736.4|1736.4|522
1625214450000|2021-07-02 08:27:30|1737|1736.2|1737|1736.4|1737|1736.4|1736.8|1736.2|2298
1625214460000|2021-07-02 08:27:40|1736.8||1736.8||1736.8||1736.6||0
1625214470000|2021-07-02 08:27:50|1737|1736.6|1737|1736.6|1737|1736.6|1737|1736.6|0
1625214480000|2021-07-02 08:28:00|1737.2|1736.8|1737.2|1736.6|1737.6|1737.2|1737|1736.6|1956
1625214490000|2021-07-02 08:28:10|1737.4|1736.8|1737.4|1737|1737.6|1737|1737.4|1736.8|681
1625214500000|2021-07-02 08:28:20|1737.6|1737.2|1737.4|1737|1737.8|1737.4|1737.2|1737|2440
1625214510000|2021-07-02 08:28:30|1737.2|1736.8|1737.2|1737|1737.4|1737|1737|1736.8|2588
1625214520000|2021-07-02 08:28:40|1737|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|1281
1625214530000|2021-07-02 08:28:50|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|111
1625214540000|2021-07-02 08:29:00|1737.4|1737|1737.2|1736.8|1737.6|1737.2|1737|1736.8|1125
1625214550000|2021-07-02 08:29:10|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1736.8|1736.6|45
1625214570000|2021-07-02 08:29:30|1737.4|1737|1737.6|1737.2|1737.8|1737.4|1737.4|1737|4566
1625214580000|2021-07-02 08:29:40|1737.4|1737|1737.4|1737|1737.6|1737.2|1737.2|1736.8|206
1625214600000|2021-07-02 08:30:00|1737.2|1736.8|1737.2|1736.8|1737.6|1737.2|1737|1736.8|1477
1625214610000|2021-07-02 08:30:10|1737||1737||1737.2||1737||400
1625214620000|2021-07-02 08:30:20|1736.8|1736.6|1736.6|1736.2|1737.4|1737|1736.2|1735.8|9726
1625214630000|2021-07-02 08:30:30|1736.4|1736|1736.6|1736.2|1736.8|1736.2|1736.4|1736|1050
1625214640000|2021-07-02 08:30:40|1736.4|1736|1736.4|1736|1736.4|1736|1736.4|1736|451
1625214650000|2021-07-02 08:30:50|1736.6|1736.2|1736.4|1736|1736.6|1736.2|1736.2|1736|202
1625214660000|2021-07-02 08:31:00|1736.6|1736.2|1735.8|1735.4|1737.2|1736.6|1735.8|1735.2|4749
1625214680000|2021-07-02 08:31:20|1735.4|1735.2|1735.6|1735.4|1735.8|1735.4|1735.4|1735.2|6234
1625214690000|2021-07-02 08:31:30|1735.8|1735.6|1736|1735.8|1736.2|1735.8|1735.8|1735.6|608
1625214700000|2021-07-02 08:31:40|1736.2||1736.2||1736.2||1736.2||89
1625214710000|2021-07-02 08:31:50|1736.4|1736|1737.2|1736.8|1737.2|1736.8|1736.2|1736|2449
1625214720000|2021-07-02 08:32:00|1737.4|1737|1737|1736.8|1737.6|1737.2|1737|1736.8|3845
1625214730000|2021-07-02 08:32:10|1736.8|1736.6|1736.8|1736.4|1736.8|1736.6|1736.8|1736.4|194
1625214740000|2021-07-02 08:32:20|1736.6|1736.2|1736.6|1736.4|1737.2|1736.8|1736.6|1736.2|4799
1625214750000|2021-07-02 08:32:30|1736.4|1736.2|1737|1736.8|1737.2|1736.8|1736.4|1736.2|4473
1625214760000|2021-07-02 08:32:40|1736.8|1736.6|1736.6|1736.2|1737|1736.6|1736.4|1736|3396
1625214770000|2021-07-02 08:32:50|1736.8|1736.4|1736.8|1736.4|1737|1736.6|1736.6|1736.2|116
1625214780000|2021-07-02 08:33:00|1737|1736.6|1737|1736.6|1737|1736.8|1736.8|1736.4|4220
1625214790000|2021-07-02 08:33:10|1736.8|1736.8|1736.6|1736.4|1737|1736.8|1736.6|1736.2|1530
1625214800000|2021-07-02 08:33:20|1736.4|1736.2|1736|1735.6|1736.4|1736.2|1736|1735.6|8623
1625214810000|2021-07-02 08:33:30|1735.8|1735.8|1736.4|1736|1736.4|1736|1735.8|1735.6|1059
1625214820000|2021-07-02 08:33:40|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|0
1625214830000|2021-07-02 08:33:50|1736|1735.6|1736|1735.8|1736|1735.8|1736|1735.6|2000
1625214840000|2021-07-02 08:34:00|1735.8|1735.6|1734.4|1734|1735.8|1735.6|1734.4|1734|26634
1625214850000|2021-07-02 08:34:10|1734.6|1734.2|1735|1734.6|1735|1734.6|1734.4|1734|2819
1625214860000|2021-07-02 08:34:20|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.2|1702
1625214870000|2021-07-02 08:34:30|1735.2|1734.8|1735.2|1734.8|1735.6|1735.4|1735.2|1734.8|2818
1625214880000|2021-07-02 08:34:40|1735|1734.6|1734.8|1734.6|1735|1734.8|1734.6|1734.2|6230
1625214890000|2021-07-02 08:34:50|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.4|697
1625214900000|2021-07-02 08:35:00|1734.8|1734.4|1734.8|1734.6|1735|1734.6|1734.6|1734.4|1257
1625214920000|2021-07-02 08:35:20|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.4|1734|534
1625214930000|2021-07-02 08:35:30|1734.8|1734.4|1735.4|1735|1735.4|1735|1734.8|1734.4|458
1625214940000|2021-07-02 08:35:40|1735.2|1734.8|1735.6|1735.2|1735.6|1735.4|1735.2|1734.8|461
1625214950000|2021-07-02 08:35:50|1735.4|1735|1736|1735.6|1736|1735.6|1735.4|1735|1951
1625214960000|2021-07-02 08:36:00|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1735.8|1735.4|1030
1625214970000|2021-07-02 08:36:10|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.8|1735.4|119
1625214980000|2021-07-02 08:36:20|1735.6|1735.2|1735.8|1735.4|1735.8|1735.6|1735.6|1735.2|2106
1625214990000|2021-07-02 08:36:30|1735.6|1735.2|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|3070
1625215000000|2021-07-02 08:36:40|1735|1735|1735.2|1734.8|1735.2|1735|1735|1734.8|2807
1625215010000|2021-07-02 08:36:50|1735.6|1735|1735.8|1735.4|1735.8|1735.4|1735.4|1735|2388
1625215020000|2021-07-02 08:37:00|1735.6|1735.2|1735.8|1735.6|1735.8|1735.6|1735.6|1735.2|0
1625215030000|2021-07-02 08:37:10|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.4|1003
1625215040000|2021-07-02 08:37:20|1735.8|1735.4|1735.8|1735.4|1736|1735.8|1735.8|1735.4|2417
1625215050000|2021-07-02 08:37:30|1736|1735.6|1735.8|1735.6|1736|1735.6|1735.8|1735.6|626
1625215060000|2021-07-02 08:37:40|1735.6|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|322
1625215070000|2021-07-02 08:37:50|1735.6|1735.2|1735.4|1735|1735.8|1735.4|1735.2|1735|3358
1625215080000|2021-07-02 08:38:00|1735.6|1734.8|1735.8|1735.4|1735.8|1735.4|1735.4|1734.8|6273
1625215100000|2021-07-02 08:38:20|1736|1735.6|1735.8|1735.6|1736|1735.8|1735.8|1735.6|977
1625215110000|2021-07-02 08:38:30|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|4143
1625215120000|2021-07-02 08:38:40|1736|1735.6|1736.6|1736.2|1736.8|1736.4|1735.8|1735.6|1546
1625215130000|2021-07-02 08:38:50|1736.4|1736|1736.2|1736|1736.4|1736|1736.2|1736|1
1625215140000|2021-07-02 08:39:00|1736.4|1736.2|1736.6|1736|1736.6|1736.2|1736.4|1736|0
1625215150000|2021-07-02 08:39:10|1736.4|1736.2|1736|1735.6|1736.4|1736.2|1736|1735.6|2302
1625215160000|2021-07-02 08:39:20|1735.8|1735.4|1736.4|1736|1736.4|1736|1735.8|1735.4|3893
1625215170000|2021-07-02 08:39:30|1736.6||1736.2||1736.6||1736.2||0
1625215180000|2021-07-02 08:39:40||1735.8||1735.8||1735.8||1735.8|0
1625215190000|2021-07-02 08:39:50|1736|1735.6|1736|1735.6|1736.2|1735.6|1736|1735.6|1000
1625215200000|2021-07-02 08:40:00|1735.8|1735.4|1735.4|1735.2|1736|1735.4|1735.4|1735.2|1503
1625215210000|2021-07-02 08:40:10|1735.6|1735.4|1735.4|1735.2|1735.6|1735.4|1735.4|1735.2|164
1625215220000|2021-07-02 08:40:20|1735.6|1735.4|1736.4|1736|1736.4|1736|1735.6|1735.4|1556
1625215230000|2021-07-02 08:40:30|1736.2|1735.8|1736.8|1736.4|1736.8|1736.4|1736|1735.6|2147
1625215240000|2021-07-02 08:40:40|1736.6|1736.2|1736.6|1736|1736.8|1736.2|1736.2|1736|202
1625215250000|2021-07-02 08:40:50||1736.2||1736.2||1736.2||1736.2|150
1625215260000|2021-07-02 08:41:00|1736.4|1736.4|1736.4|1736|1736.4|1736.4|1736.4|1736|200
1625215270000|2021-07-02 08:41:10|1736.6|1736.2|1736.6|1736.2|1736.8|1736.6|1736.4|1736.2|3363
1625215280000|2021-07-02 08:41:20|1736.4|1736|1736.2|1735.8|1736.6|1736.2|1736.2|1735.8|10734
1625215290000|2021-07-02 08:41:30|1736|1735.6|1735.6|1735.2|1736|1735.8|1735.6|1735|4551
1625215300000|2021-07-02 08:41:40|1735.8||1735.6||1735.8||1735.6||0
1625215310000|2021-07-02 08:41:50|1735.8|1735.6|1735|1734.6|1735.8|1735.6|1735|1734.6|2179
1625215330000|2021-07-02 08:42:10|1735.2|1734.8|1735|1734.8|1735.2|1734.8|1735|1734.6|0
1625215340000|2021-07-02 08:42:20|1735.2|1735|1735.2|1734.8|1735.4|1735|1735|1734.8|164
1625215350000|2021-07-02 08:42:30|1735|1735|1735.4|1735|1735.4|1735|1735|1735|204
1625215360000|2021-07-02 08:42:40|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|0
1625215370000|2021-07-02 08:42:50|1736|1735.6|1736.4|1736|1736.4|1736|1736|1735.6|485
1625215390000|2021-07-02 08:43:10|1736.6|1736.2|1736.8|1736.4|1736.8|1736.4|1736.4|1736|8206
1625215400000|2021-07-02 08:43:20|1737|1736.6|1737.2|1736.8|1737.4|1736.8|1737|1736.6|0
1625215410000|2021-07-02 08:43:30|1737.4|1737|1738|1737.4|1738.2|1737.4|1737.4|1737|1000
1625215420000|2021-07-02 08:43:40|1738.2|1737.6|1738.2|1737.8|1738.2|1737.8|1738.2|1737.6|0
1625215430000|2021-07-02 08:43:50|1738|1737.6|1737.8|1737.6|1738|1737.8|1737.8|1737.6|893
1625215440000|2021-07-02 08:44:00|1738|1737.4|1737.4|1737.2|1738|1737.4|1737.4|1737|4254
1625215450000|2021-07-02 08:44:10|1737.6|1737|1737.2|1737|1737.6|1737.4|1737.2|1737|518
1625215460000|2021-07-02 08:44:20|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|1737.2|1737.2|0
1625215470000|2021-07-02 08:44:30|1737.2|1737|1737.4|1737|1737.4|1737|1737.2|1736.8|1085
1625215480000|2021-07-02 08:44:40|1737.2|1736.8|1737|1736.6|1737.2|1737|1736.8|1736.4|93
1625215500000|2021-07-02 08:45:00|1736.8|1736.4|1737|1736.4|1737|1736.4|1736.8|1736.2|508
1625215510000|2021-07-02 08:45:10|1736.8|1736.2|1736.6|1736.2|1736.8|1736.2|1736.6|1736.2|0
1625215520000|2021-07-02 08:45:20|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736|1735.6|3154
1625215530000|2021-07-02 08:45:30|1736.4|1736.4|1736.2|1735.8|1736.4|1736.4|1736.2|1735.6|779
1625215540000|2021-07-02 08:45:40|1736.4|1736|1736.2|1735.8|1736.4|1736.2|1736.2|1735.8|268
1625215550000|2021-07-02 08:45:50|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736.4|1736|0
1625215560000|2021-07-02 08:46:00|1736.8|1736.4|1736.4|1735.8|1736.8|1736.4|1736.4|1735.8|0
1625215580000|2021-07-02 08:46:20|1736.6|1736|1736.6|1736.2|1736.6|1736.4|1736.6|1736|206
1625215590000|2021-07-02 08:46:30|1736.8|1736.4|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|207
1625215600000|2021-07-02 08:46:40|1736.4|1736|1736|1735.4|1736.4|1736|1735.8|1735.4|2122
1625215610000|2021-07-02 08:46:50|1735.8||1736||1736||1735.8||0
1625215620000|2021-07-02 08:47:00|1736.2|1735.6|1735.8|1735.4|1736.4|1736|1735.8|1735.4|743
1625215630000|2021-07-02 08:47:10|1736|1735.6|1736|1735.6|1736|1735.8|1736|1735.6|202
1625215640000|2021-07-02 08:47:20|1735.8|1735.4|1736|1735.4|1736|1735.8|1735.8|1735.4|316
1625215650000|2021-07-02 08:47:30|1735.8|1735.2|1735.8|1735.2|1735.8|1735.4|1735.4|1735|545
1625215660000|2021-07-02 08:47:40|1735.6|1735.4|1735.6|1735.2|1736|1735.8|1735.6|1735.2|7183
1625215670000|2021-07-02 08:47:50|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.4|1735|536
1625215680000|2021-07-02 08:48:00|1735.8|1735.4|1736.4|1736|1736.4|1736|1735.8|1735.4|707
1625215690000|2021-07-02 08:48:10|1736.2|1736.2|1736.2|1735.8|1736.2|1736.2|1735.8|1735.6|1208
1625215700000|2021-07-02 08:48:20|1736.4|1736|1736.4|1736|1736.4|1736|1736.4|1736|97
1625215710000|2021-07-02 08:48:30|1736.2|1735.8|1736.2|1735.8|1736.4|1736|1736|1735.8|4094
1625215720000|2021-07-02 08:48:40|1736|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|400
1625215730000|2021-07-02 08:48:50|1736|1736|1735|1734.8|1736.2|1736|1735|1734.6|25303
1625215740000|2021-07-02 08:49:00|1735.2|1734.6|1735.2|1734.8|1735.4|1735|1734.8|1734.4|2539
1625215750000|2021-07-02 08:49:10|1735|1734.6|1735|1734.6|1735.2|1734.8|1735|1734.4|0
1625215760000|2021-07-02 08:49:20|1735.2|1734.8|1734.6|1734.4|1735.2|1734.8|1734.6|1734.2|602
1625215770000|2021-07-02 08:49:30||1734.2||1734.2||1734.2||1734.2|363
1625215780000|2021-07-02 08:49:40|1734.4|1734.4|1735.2|1734.6|1735.2|1734.6|1734.4|1734.4|809
1625215790000|2021-07-02 08:49:50|1735.4|1734.8|1735.4|1735|1735.6|1735.2|1735.2|1734.8|204
1625215800000|2021-07-02 08:50:00|1735.2|1734.8|1735.4|1735|1735.6|1735.2|1735.2|1734.8|0
1625215810000|2021-07-02 08:50:10|1735.2||1735.4||1735.4||1735.2||0
1625215820000|2021-07-02 08:50:20|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|1842
1625215830000|2021-07-02 08:50:30|1735.6|1735.2|1736|1735.4|1736|1735.6|1735.6|1735.2|3821
1625215840000|2021-07-02 08:50:40|1736.4|1735.6|1736.2|1735.8|1736.6|1736.2|1736.2|1735.6|5831
1625215850000|2021-07-02 08:50:50|1736|1736|1736.4|1736|1736.4|1736|1736|1736|2000
1625215860000|2021-07-02 08:51:00|1736.6||1736.6||1736.6||1736.6||0
1625215870000|2021-07-02 08:51:10|1736.4||1736.4||1736.4||1736.4||0
1625215880000|2021-07-02 08:51:20|1736.2|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|1217
1625215890000|2021-07-02 08:51:30|1736|1735.8|1736.2|1735.8|1736.2|1736|1736|1735.8|635
1625215900000|2021-07-02 08:51:40|1736|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|1631
1625215910000|2021-07-02 08:51:50|1736|1736|1736.2|1736|1736.2|1736|1736|1735.8|1749
1625215920000|2021-07-02 08:52:00|1736|1735.8|1736.8|1736.6|1736.8|1736.6|1736|1735.8|311
1625215930000|2021-07-02 08:52:10|1737|1736.4|1737|1736.6|1737|1736.6|1737|1736.4|0
1625215940000|2021-07-02 08:52:20|1736.8|1736.4|1737.2|1737|1737.4|1737|1736.8|1736.4|2163
1625215950000|2021-07-02 08:52:30|1737.4|1737.2|1737.6|1737.2|1737.8|1737.6|1737.4|1737.2|122
1625215960000|2021-07-02 08:52:40|1737.4|1737.4|1737.6|1737.2|1737.6|1737.4|1737.4|1737.2|88
1625215970000|2021-07-02 08:52:50||1737||1737.2||1737.2||1737|0
1625215980000|2021-07-02 08:53:00|1737.4|1737|1737|1736.8|1737.4|1737|1736.6|1736.2|4855
1625215990000|2021-07-02 08:53:10|1736.8|1736.6|1736.2|1735.8|1736.8|1736.6|1736.2|1735.8|150
1625216000000|2021-07-02 08:53:20|1736.4|1736|1736.2|1735.8|1736.4|1736|1736.2|1735.8|0
1625216010000|2021-07-02 08:53:30|1736|1735.6|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|5
1625216030000|2021-07-02 08:53:50|1736|1735.6|1736.2|1735.8|1736.2|1736|1736|1735.6|808
1625216040000|2021-07-02 08:54:00|1736|1735.6|1736.2|1735.8|1736.2|1736|1736|1735.6|0
1625216050000|2021-07-02 08:54:10|1736.4|1736|1737|1736.6|1737.4|1737.2|1736.4|1736|634
1625216060000|2021-07-02 08:54:20|1736.8|1736.4|1736.8|1736.4|1736.8|1736.6|1736.6|1736.2|840
1625216070000|2021-07-02 08:54:30|1737|1736.6|1737|1736.8|1737|1736.8|1737|1736.6|204
1625216080000|2021-07-02 08:54:40|1736.8|1736.6|1737|1736.6|1737|1736.6|1736.8|1736.4|400
1625216090000|2021-07-02 08:54:50|1736.8|1736.8|1736.8|1736.4|1737|1736.8|1736.6|1736.4|0
1625216100000|2021-07-02 08:55:00|1737|1736.6|1737|1736.6|1737.2|1736.8|1737|1736.6|0
1625216110000|2021-07-02 08:55:10|1737.2|1736.8|1737.2|1737|1737.4|1737.2|1737.2|1736.8|1145
1625216120000|2021-07-02 08:55:20|1737.4|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737.2|70
1625216130000|2021-07-02 08:55:30|1737.4|1737|1736.8|1736.4|1737.4|1737|1736.8|1736.4|610
1625216140000|2021-07-02 08:55:40||1736.2||1736.2||1736.2||1736.2|0
1625216150000|2021-07-02 08:55:50|1736.6|1736.4|1736.8|1736.6|1737|1736.6|1736.6|1736.2|2177
1625216160000|2021-07-02 08:56:00|1736.6|1736.4|1736.4|1735.8|1736.6|1736.4|1736.2|1735.8|5566
1625216170000|2021-07-02 08:56:10||1736||1735.8||1736||1735.8|0
1625216180000|2021-07-02 08:56:20||1736||1736||1736||1736|0
1625216190000|2021-07-02 08:56:30|1736.6|1736.2|1737.4|1737|1737.4|1737|1736.4|1736.2|0
1625216200000|2021-07-02 08:56:40|1737.6|1737.2|1737.6|1737.2|1737.8|1737.6|1737.6|1737.2|202
1625216210000|2021-07-02 08:56:50|1737.8|1737.4|1737.6|1737.2|1737.8|1737.4|1737.6|1737.2|40
1625216220000|2021-07-02 08:57:00|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|0
1625216230000|2021-07-02 08:57:10|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1738|1737.6|249
1625216240000|2021-07-02 08:57:20|1738|1738|1738.2|1737.8|1738.2|1738|1738|1737.8|114
1625216250000|2021-07-02 08:57:30|1738|1737.6|1738|1737.6|1738|1737.6|1737.8|1737.6|1878
1625216260000|2021-07-02 08:57:40|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.8|1737.2|0
1625216270000|2021-07-02 08:57:50|1738||1737.8||1738||1737.8||0
1625216290000|2021-07-02 08:58:10|1737.6|1737.6|1737.8|1737.4|1737.8|1737.6|1737.6|1737.4|338
1625216300000|2021-07-02 08:58:20|1738|1737.6|1738|1737.8|1738.2|1737.8|1738|1737.6|656
1625216310000|2021-07-02 08:58:30|1738.2|1738|1738.8|1738.4|1738.8|1738.4|1738.2|1738|453
1625216320000|2021-07-02 08:58:40|1739||1738.8||1739||1738.8||0
1625216330000|2021-07-02 08:58:50|1739|1738.6|1738.8|1738.6|1739|1738.6|1738.6|1738.2|6329
1625216340000|2021-07-02 08:59:00|1739|1738.4|1738.8|1738.4|1739|1738.4|1738.4|1738.2|0
1625216350000|2021-07-02 08:59:10|1738.6|1738.2|1738|1737.4|1738.6|1738.2|1738|1737.4|0
1625216360000|2021-07-02 08:59:20|1738.2|1737.6|1738.4|1737.8|1738.4|1737.8|1738.2|1737.6|1179
1625216370000|2021-07-02 08:59:30||1738||1738||1738.2||1738|0
1625216380000|2021-07-02 08:59:40|1738.6|1738.2|1738.4|1738|1738.6|1738.4|1738.4|1738|230
1625216390000|2021-07-02 08:59:50|1738.6|1738.2|1738.8|1738.2|1738.8|1738.4|1738.6|1738.2|851
1625216400000|2021-07-02 09:00:00|1738.6|1738|1738|1737.4|1738.6|1738|1737.8|1737.4|702
1625216410000|2021-07-02 09:00:10|1737.8|1737.2|1737.4|1737|1737.8|1737.4|1737|1736.6|2629
1625216420000|2021-07-02 09:00:20|1737.6|1737.2|1737.8|1737.4|1737.8|1737.4|1737.6|1737.2|0
1625216430000|2021-07-02 09:00:30|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737.2|0
1625216440000|2021-07-02 09:00:40|1737.8|1737.4|1738.2|1737.6|1738.2|1737.8|1737.8|1737.4|1
1625216450000|2021-07-02 09:00:50|1738|1737.8|1738.4|1738.2|1738.6|1738.4|1738|1737.8|300
1625216460000|2021-07-02 09:01:00|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|206
1625216470000|2021-07-02 09:01:10|1738.8|1738.6|1739|1738.6|1739|1738.6|1738.8|1738.6|631
1625216480000|2021-07-02 09:01:20|1739.2|1738.8|1739.2|1738.8|1739.4|1739|1739.2|1738.6|685
1625216490000|2021-07-02 09:01:30|1739.4|1739|1739.4|1739.2|1739.6|1739.2|1739.4|1739|0
1625216500000|2021-07-02 09:01:40|1739.6|1739|1738.8|1738.6|1739.8|1739.4|1738.8|1738.6|4178
1625216510000|2021-07-02 09:01:50|1739|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|2687
1625216520000|2021-07-02 09:02:00|1739.2|1738.8|1739.4|1738.8|1739.4|1738.8|1739.2|1738.8|291
1625216530000|2021-07-02 09:02:10|1739.6|1739|1739.2|1738.8|1739.8|1739.4|1739.2|1738.8|772
1625216540000|2021-07-02 09:02:20|1739.4|1739|1739.4|1739|1739.4|1739|1739.2|1739|0
1625216550000|2021-07-02 09:02:30|1739.2|1738.8|1739|1738.8|1739.2|1739|1738.8|1738.4|3717
1625216570000|2021-07-02 09:02:50|1739.2|1739|1739.4|1739|1739.4|1739|1739.2|1739|12
1625216580000|2021-07-02 09:03:00|1739.2|1738.8|1738.4|1738|1739.2|1738.8|1738.2|1738|790
1625216590000|2021-07-02 09:03:10|1738.2|1737.8|1738.6|1738.2|1738.6|1738.4|1738|1737.8|1306
1625216600000|2021-07-02 09:03:20|1738.4|1738|1738.4|1738.2|1738.4|1738.2|1738.4|1738|400
1625216610000|2021-07-02 09:03:30|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|191
1625216620000|2021-07-02 09:03:40|1738.4|1738.2|1738.4|1738|1738.4|1738.2|1738.2|1737.6|202
1625216630000|2021-07-02 09:03:50|1738.2|1737.8|1738.2|1738|1738.2|1738|1738.2|1737.8|0
1625216640000|2021-07-02 09:04:00|1738|1737.8|1738|1737.6|1738|1737.8|1738|1737.4|0
1625216650000|2021-07-02 09:04:10|1737.8|1737.4|1738|1737.6|1738|1737.6|1737.6|1737.4|0
1625216660000|2021-07-02 09:04:20|1738.2|1737.8|1738.2|1738|1738.6|1738|1738|1737.6|462
1625216670000|2021-07-02 09:04:30|1738.4|1738.2|1738.6|1738.2|1738.6|1738.2|1738.4|1738.2|0
1625216680000|2021-07-02 09:04:40|1738.4|1738|1738.2|1738|1738.4|1738|1738.2|1738|202
1625216700000|2021-07-02 09:05:00|1738.4|1738.2|1738.4|1738|1738.6|1738.2|1738.4|1738|509
1625216710000|2021-07-02 09:05:10|1738.6|1738.2|1738.8|1738.4|1739|1738.6|1738.6|1738.2|1726
1625216720000|2021-07-02 09:05:20|1738.6|1738.2|1738.6|1738.2|1738.6|1738.4|1738.6|1738.2|2748
1625216740000|2021-07-02 09:05:40|1738.4|1738|1738|1737.6|1738.6|1738.2|1738|1737.6|1035
1625216750000|2021-07-02 09:05:50|1737.8|1737.8|1737.8|1737.6|1737.8|1737.8|1737.8|1737.4|1480
1625216760000|2021-07-02 09:06:00|1737.6|1737.4|1737.4|1737.2|1737.6|1737.6|1737.4|1737|4253
1625216770000|2021-07-02 09:06:10|1737.2|1737|1737|1736.6|1737.2|1737|1737|1736.6|200
1625216790000|2021-07-02 09:06:30|1737.2|1737|1737.2|1737|1737.4|1737.2|1737.2|1736.8|957
1625216820000|2021-07-02 09:07:00|1737|1736.8|1736.8|1736.4|1737|1736.8|1736.8|1736.2|1096
1625216830000|2021-07-02 09:07:10|1736.6|1736.6|1736.8|1736.6|1736.8|1736.6|1736.6|1736.6|202
1625216850000|2021-07-02 09:07:30|1737||1736.8||1737||1736.8||0
1625216860000|2021-07-02 09:07:40|1737|1736.8|1737|1736.8|1737|1736.8|1737|1736.8|123
1625216870000|2021-07-02 09:07:50|1736.8|1736.6|1736.8|1736.4|1736.8|1736.6|1736.8|1736.4|2127
1625216880000|2021-07-02 09:08:00|1736.6|1736.2|1736.6|1736.2|1736.6|1736.2|1736.6|1736.2|0
1625216890000|2021-07-02 09:08:10|1736.4|1736|1736.4|1736.2|1736.6|1736.2|1736.4|1736|587
1625216900000|2021-07-02 09:08:20|1736.2|1736|1736.4|1736.2|1736.4|1736.2|1736.2|1736|921
1625216910000|2021-07-02 09:08:30|1736.6|1736.4|1737.2|1736.8|1737.2|1737|1736.6|1736.4|1317
1625216920000|2021-07-02 09:08:40|1737|1736.6|1736.8|1736.6|1737|1736.6|1736.8|1736.6|0
1625216930000|2021-07-02 09:08:50|1737|1736.8|1737|1736.8|1737|1736.8|1737|1736.8|0
1625216940000|2021-07-02 09:09:00|1737.2||1737||1737.2||1737||0
1625216950000|2021-07-02 09:09:10|1736.8|1736.6|1736.6|1736|1736.8|1736.6|1736.4|1736|436
1625216960000|2021-07-02 09:09:20|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|0
1625216970000|2021-07-02 09:09:30|1736.6|1736.4|1736.8|1736.2|1736.8|1736.4|1736.6|1736.2|1
1625216980000|2021-07-02 09:09:40|1736.6|1736.4|1736.6|1736|1736.8|1736.4|1736.4|1736|1764
1625216990000|2021-07-02 09:09:50|1736.8|1736.2|1737|1736.6|1737.2|1736.8|1736.8|1736.2|5635
1625217000000|2021-07-02 09:10:00|1736.8|1736.4|1737.2|1736.6|1737.2|1736.6|1736.8|1736.4|2954
1625217010000|2021-07-02 09:10:10|1737|1736.8|1737|1736.6|1737|1736.8|1737|1736.6|2000
1625217030000|2021-07-02 09:10:30|1737.2|1736.8|1737|1736.6|1737.4|1737|1736.8|1736.6|212
1625217040000|2021-07-02 09:10:40||1736.8||1736.6||1736.8||1736.6|64
1625217050000|2021-07-02 09:10:50|1736.8|1736.4|1736.2|1736|1736.8|1736.4|1736.2|1736|1316
1625217060000|2021-07-02 09:11:00|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.6|3577
1625217070000|2021-07-02 09:11:10||1735.8||1735.8||1735.8||1735.8|240
1625217080000|2021-07-02 09:11:20|1736.2|1736|1736.2|1735.8|1736.2|1736|1736|1735.6|603
1625217090000|2021-07-02 09:11:30|1736|1735.6|1736.4|1735.8|1736.4|1736|1736|1735.6|940
1625217100000|2021-07-02 09:11:40|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1735.8|0
1625217110000|2021-07-02 09:11:50|1736.4|1736.2|1736.4|1736.2|1736.6|1736.2|1736.4|1736.2|1
1625217120000|2021-07-02 09:12:00|1736.2|1736|1736.4|1736|1736.4|1736|1736.2|1736|207
1625217130000|2021-07-02 09:12:10|1736.2||1736.2||1736.2||1736.2||0
1625217140000|2021-07-02 09:12:20|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.6|773
1625217150000|2021-07-02 09:12:30|1736.2|1736|1736.4|1736|1736.4|1736.2|1736.2|1736|202
1625217160000|2021-07-02 09:12:40|1736.6|1736.2|1736.6|1736.2|1736.8|1736.4|1736.6|1736|0
1625217180000|2021-07-02 09:13:00|1736.8|1736.4|1736.8|1736.6|1737|1736.6|1736.8|1736.4|0
1625217190000|2021-07-02 09:13:10|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1736.2|1736|3590
1625217200000|2021-07-02 09:13:20|1736.6||1736.6||1736.6||1736.4||0
1625217210000|2021-07-02 09:13:30|1736.8|1736.2|1736.4|1736|1736.8|1736.6|1736.4|1736|229
1625217220000|2021-07-02 09:13:40|1736.2|1735.8|1736.4|1736.2|1736.4|1736.2|1736|1735.8|625
1625217230000|2021-07-02 09:13:50|||||||||100
1625217240000|2021-07-02 09:14:00|1736.2|1736|1736.2|1735.8|1736.4|1736|1736.2|1735.8|207
1625217250000|2021-07-02 09:14:10|1736|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|0
1625217260000|2021-07-02 09:14:20|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.4|1736|1
1625217270000|2021-07-02 09:14:30|1736.2|1736.2|1736|1735.6|1736.2|1736.2|1735.8|1735.4|7581
1625217280000|2021-07-02 09:14:40|1736.2|1735.8|1736.2|1735.8|1736.4|1736|1736.2|1735.6|0
1625217290000|2021-07-02 09:14:50||1736||1736||1736||1735.8|0
1625217300000|2021-07-02 09:15:00|1736|1735.8|1735.8|1735.4|1736|1736|1735.6|1735.2|1434
1625217310000|2021-07-02 09:15:10|1735.6||1735.6||1735.6||1735.6||0
1625217320000|2021-07-02 09:15:20|1735.8|1735.6|1735.8|1735.6|1736|1735.8|1735.8|1735.6|1892
1625217330000|2021-07-02 09:15:30|1735.6|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|807
1625217340000|2021-07-02 09:15:40|1736|1735.6|1736.4|1736|1736.4|1736|1736|1735.6|0
1625217350000|2021-07-02 09:15:50|1736.6|1736.2|1736.6|1736.4|1736.6|1736.4|1736.6|1736.2|0
1625217360000|2021-07-02 09:16:00|1736.4|1736.2|1736.2|1735.8|1736.4|1736.4|1736.2|1735.8|400
1625217370000|2021-07-02 09:16:10|1736|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|1
1625217390000|2021-07-02 09:16:30|1736.4|1736|1736.4|1736.2|1736.4|1736.2|1736.4|1736|202
1625217400000|2021-07-02 09:16:40|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|0
1625217410000|2021-07-02 09:16:50|1736.4|1736.2|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|625
1625217420000|2021-07-02 09:17:00|1736.4|1736|1736.4|1736|1736.6|1736|1736.4|1736|602
1625217440000|2021-07-02 09:17:20|1736.6|1736.2|1736.6|1736|1736.8|1736.4|1736.6|1736|3058
1625217450000|2021-07-02 09:17:30|1736.8|1736.2|1737|1736.6|1737|1736.8|1736.8|1736.2|1639
1625217460000|2021-07-02 09:17:40|1736.8|1736.4|1737|1736.8|1737|1736.8|1736.8|1736.4|644
1625217470000|2021-07-02 09:17:50|1736.8|1736.6|1736.6|1736.4|1737|1736.8|1736.6|1736.4|1667
1625217480000|2021-07-02 09:18:00|1736.4|1736.2|1736.4|1736|1736.6|1736.2|1736.4|1736|2708
1625217490000|2021-07-02 09:18:10|1736.6|1736.4|1736.8|1736.4|1736.8|1736.4|1736.4|1736.4|743
1625217500000|2021-07-02 09:18:20|1737|1736.6|1736.6|1736.4|1737|1736.6|1736.6|1736.4|1237
1625217510000|2021-07-02 09:18:30|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|0
1625217520000|2021-07-02 09:18:40|1736.2|1736|1736.2|1735.8|1736.2|1736|1736.2|1735.8|202
1625217530000|2021-07-02 09:18:50|1736||1736||1736||1736||0
1625217540000|2021-07-02 09:19:00|1735.8|1735.6|1735.2|1735|1735.8|1735.6|1735.2|1735|12833
1625217550000|2021-07-02 09:19:10|1735|1734.8|1735.2|1734.8|1735.2|1735|1735|1734.6|15934
1625217560000|2021-07-02 09:19:20|1735||1735.2||1735.2||1735||0
1625217570000|2021-07-02 09:19:30|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1735|0
1625217580000|2021-07-02 09:19:40|1735.8|1735.4|1736|1735.6|1736|1735.8|1735.8|1735.4|0
1625217600000|2021-07-02 09:20:00|1735.8|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|204
1625217610000|2021-07-02 09:20:10|1736|1735.6|1736|1735.6|1736|1735.6|1736|1735.4|0
1625217620000|2021-07-02 09:20:20||1735.4||1735.4||1735.4||1735.4|0
1625217630000|2021-07-02 09:20:30||1735.6||1735.4||1735.6||1735.4|0
1625217640000|2021-07-02 09:20:40|1736.2|1735.6|1736|1735.6|1736.2|1735.8|1736|1735.6|703
1625217660000|2021-07-02 09:21:00|1736.2|1735.8|1736.2|1735.8|1736.2|1736|1736|1735.8|202
1625217670000|2021-07-02 09:21:10|1736.4|1736|1736.8|1736.4|1736.8|1736.6|1736.4|1736|1461
1625217680000|2021-07-02 09:21:20|1736.6|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|303
1625217690000|2021-07-02 09:21:30|1736.6|1736.2|1736.2|1735.8|1736.6|1736.2|1736.2|1735.8|3320
1625217700000|2021-07-02 09:21:40|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736.2|1735.8|0
1625217710000|2021-07-02 09:21:50|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.2|1735.8|4061
1625217720000|2021-07-02 09:22:00|1736.6|1736.4|1736.2|1736|1736.6|1736.4|1736.2|1736|3416
1625217730000|2021-07-02 09:22:10|1736|1735.8|1736|1735.6|1736|1735.8|1736|1735.6|1107
1625217740000|2021-07-02 09:22:20|1735.8|1735.8|1736.2|1735.8|1736.2|1735.8|1735.8|1735.4|405
1625217750000|2021-07-02 09:22:30|1736||1736||1736||1736||0
1625217780000|2021-07-02 09:23:00|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1736|860
1625217790000|2021-07-02 09:23:10|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1736|1735.6|2028
1625217800000|2021-07-02 09:23:20|1736|1735.6|1736.2|1735.8|1736.2|1735.8|1736|1735.6|0
1625217810000|2021-07-02 09:23:30|1736|1735.6|1735.6|1735.4|1736|1735.6|1735.4|1735.2|1736
1625217830000|2021-07-02 09:23:50|1735.8|1735.6|1736|1735.6|1736|1735.6|1735.8|1735.6|1198
1625217840000|2021-07-02 09:24:00|1735.8|1735.4|1735.6|1735.2|1735.8|1735.4|1735.4|1735.2|1009
1625217860000|2021-07-02 09:24:20|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1735|550
1625217870000|2021-07-02 09:24:30|1735.4|1734.8|1735.2|1735|1735.4|1735|1735.2|1734.8|3345
1625217880000|2021-07-02 09:24:40|1735.4|1735.2|1735.6|1735.2|1735.8|1735.4|1735.2|1735|6328
1625217900000|2021-07-02 09:25:00|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1735|396
1625217910000|2021-07-02 09:25:10|1735.4|1735|1735.4|1735|1735.6|1735|1735.4|1735|0
1625217920000|2021-07-02 09:25:20|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1734.8|0
1625217930000|2021-07-02 09:25:30|1735.2|1734.8|1734.6|1734.4|1735.2|1734.8|1734.6|1734.4|1019
1625217940000|2021-07-02 09:25:40|1734.8||1734.8||1734.8||1734.6||0
1625217950000|2021-07-02 09:25:50|1734.6|1734.2|1734.4|1734.2|1734.6|1734.4|1734.4|1734|2114
1625217960000|2021-07-02 09:26:00|1734.2|1734|1734.6|1734.2|1734.6|1734.2|1734.2|1733.8|4388
1625217970000|2021-07-02 09:26:10|1734.4|1734|1734.6|1734.4|1734.6|1734.4|1734.2|1733.8|2230
1625217990000|2021-07-02 09:26:30|1734.4|1734.2|1734|1733.8|1734.6|1734.2|1734|1733.8|526
1625218000000|2021-07-02 09:26:40|1733.8|1733.6|1733.8|1733.4|1734|1733.8|1733.4|1733.2|1899
1625218010000|2021-07-02 09:26:50|1734|1733.6|1734.4|1734|1734.4|1734|1734|1733.4|207
1625218020000|2021-07-02 09:27:00|1734.6|1734.2|1734.8|1734.4|1735|1734.6|1734.4|1734.2|0
1625218040000|2021-07-02 09:27:20|1735|1734.6|1735.4|1735|1735.4|1735.2|1735|1734.6|1438
1625218050000|2021-07-02 09:27:30|1735.2|1735.2|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|602
1625218060000|2021-07-02 09:27:40|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.6|703
1625218070000|2021-07-02 09:27:50|1735.2|1735|1735.4|1735|1735.4|1735|1735.2|1735|0
1625218080000|2021-07-02 09:28:00||1735.2||1735.2||1735.2||1735.2|0
1625218090000|2021-07-02 09:28:10|1735.2|1735|1735.2|1734.8|1735.4|1735|1735.2|1734.8|2145
1625218100000|2021-07-02 09:28:20|1735.4||1735.4||1735.4||1735.4||0
1625218110000|2021-07-02 09:28:30|1735.6|1735|1735.4|1735.2|1735.6|1735.2|1735.4|1735|0
1625218120000|2021-07-02 09:28:40||1735||1735||1735||1735|40
1625218130000|2021-07-02 09:28:50|1735.6|1735.2|1735.6|1735.2|1735.6|1735.2|1735.4|1735|0
1625218140000|2021-07-02 09:29:00|1735.4||1735.4||1735.4||1735.4||0
1625218150000|2021-07-02 09:29:10|1735.2|1735|1735|1734.8|1735.2|1735|1735|1734.6|5236
1625218160000|2021-07-02 09:29:20||1734.6||1734.6||1734.8||1734.6|0
1625218170000|2021-07-02 09:29:30|1734.8||1735||1735||1734.8||1600
1625218180000|2021-07-02 09:29:40|1734.8||1734.8||1734.8||1734.8||0
1625218190000|2021-07-02 09:29:50|1735|1734.8|1735|1734.6|1735|1734.8|1734.8|1734.6|220
1625218200000|2021-07-02 09:30:00|1734.8|1734.4|1734.4|1734.2|1734.8|1734.6|1734|1733.6|15537
1625218210000|2021-07-02 09:30:10|1734.2|1734|1734.4|1734|1734.4|1734.2|1734.2|1734|759
1625218220000|2021-07-02 09:30:20||1734.2||1734.2||1734.2||1734|0
1625218230000|2021-07-02 09:30:30|1734.2|1734|1734.2|1734|1734.2|1734|1734.2|1733.8|6555
1625218240000|2021-07-02 09:30:40|1734|1733.8|1734.2|1734|1734.2|1734|1734|1733.8|465
1625218250000|2021-07-02 09:30:50|1734.4||1734.2||1734.4||1734.2||1061
1625218260000|2021-07-02 09:31:00|1734.4|1734.2|1734|1733.6|1734.4|1734.2|1734|1733.6|12
1625218270000|2021-07-02 09:31:10|1734.2|1733.8|1734|1733.8|1734.2|1734|1734|1733.8|44
1625218280000|2021-07-02 09:31:20|1734.2|1734|1735|1734.6|1735|1734.6|1734.2|1734|689
1625218290000|2021-07-02 09:31:30|1734.8|1734.8|1735.2|1735|1735.4|1735|1734.8|1734.8|0
1625218300000|2021-07-02 09:31:40|1735.4|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|202
1625218320000|2021-07-02 09:32:00|1735.2|1735.2|1735.4|1735.2|1735.6|1735.4|1735.2|1735.2|13
1625218330000|2021-07-02 09:32:10|1735.6||1735.6||1735.6||1735.6||0
1625218340000|2021-07-02 09:32:20|1735.4|1735|1735|1734.6|1735.4|1735|1735|1734.6|12
1625218350000|2021-07-02 09:32:30|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.8|1734.4|3318
1625218360000|2021-07-02 09:32:40|1734.8||1734.8||1734.8||1734.8||0
1625218370000|2021-07-02 09:32:50|1734.6|1734.4|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|1405
1625218380000|2021-07-02 09:33:00|1734.6|1734.6|1734.8|1734.6|1734.8|1734.6|1734.6|1734.6|954
1625218390000|2021-07-02 09:33:10|1735|1734.8|1735.2|1734.6|1735.2|1735|1735|1734.6|10164
1625218410000|2021-07-02 09:33:30|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.6|0
1625218430000|2021-07-02 09:33:50|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|2842
1625218440000|2021-07-02 09:34:00|1734.6||1734.8||1734.8||1734.6||343
1625218460000|2021-07-02 09:34:20|1734.6|1734.6|1734.6|1734.2|1734.6|1734.6|1734|1733.6|2249
1625218470000|2021-07-02 09:34:30|1734.4|1734|1734.8|1734.4|1735|1734.6|1734.4|1734|543
1625218480000|2021-07-02 09:34:40|1734.6|1734.6|1735|1734.6|1735|1734.6|1734.6|1734.6|1
1625218510000|2021-07-02 09:35:10|1735.2|1734.8|1734.8|1734.4|1735.4|1734.8|1734.6|1734.4|1557
1625218520000|2021-07-02 09:35:20|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734|142
1625218530000|2021-07-02 09:35:30|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|0
1625218540000|2021-07-02 09:35:40|1734.2|1734.2|1735|1734.6|1735|1734.8|1734.2|1733.8|824
1625218550000|2021-07-02 09:35:50|1735.2|1734.8|1734.8|1734.4|1735.4|1735|1734.8|1734.4|886
1625218560000|2021-07-02 09:36:00|1734.6|1734.2|1734.4|1734|1734.8|1734.4|1734.4|1734|1110
1625218570000|2021-07-02 09:36:10|1734.6|1734.2|1734.2|1734|1734.6|1734.2|1734.2|1733.8|0
1625218580000|2021-07-02 09:36:20|1734.4|1733.8|1734.2|1733.8|1734.6|1733.8|1734.2|1733.8|303
1625218590000|2021-07-02 09:36:30|1734|1733.6|1734.4|1734|1734.4|1734.2|1733.6|1733.4|2208
1625218600000|2021-07-02 09:36:40|1734.6|1734.2|1734.6|1734.4|1734.6|1734.4|1734.6|1734.2|0
1625218610000|2021-07-02 09:36:50|1734.8|1734.6|1734.6|1734.4|1735|1734.6|1734.4|1734.2|423
1625218620000|2021-07-02 09:37:00|1734.4|1734.2|1734.2|1733.8|1734.4|1734.2|1734.2|1733.8|372
1625218630000|2021-07-02 09:37:10|1734.4||1734.2||1734.4||1734.2||0
1625218640000|2021-07-02 09:37:20|1734|1733.6|1734|1733.6|1734|1733.6|1734|1733.6|0
1625218650000|2021-07-02 09:37:30||1733.8||1733.8||1733.8||1733.8|1000
1625218660000|2021-07-02 09:37:40|1734.2|1733.6|1734.2|1734|1734.4|1734|1734|1733.6|385
1625218670000|2021-07-02 09:37:50|1734|1733.8|1734|1733.6|1734|1733.8|1734|1733.6|202
1625218680000|2021-07-02 09:38:00|1733.8|1733.4|1733.6|1733.4|1733.8|1733.4|1733.4|1733.2|927
1625218690000|2021-07-02 09:38:10|1733.8|1733.2|1733.8|1733.4|1733.8|1733.6|1733.8|1733.2|0
1625218700000|2021-07-02 09:38:20|1734|1733.6|1734|1733.8|1734|1733.8|1734|1733.6|206
1625218710000|2021-07-02 09:38:30|1734.2|1734|1734.2|1733.8|1734.4|1734.2|1734.2|1733.8|861
1625218720000|2021-07-02 09:38:40|1734.4|1734|1734.8|1734.4|1734.8|1734.4|1734.2|1734|0
1625218730000|2021-07-02 09:38:50|1734.6||1734.6||1734.8||1734.6||0
1625218750000|2021-07-02 09:39:10|1734.4|1734.2|1734.2|1733.8|1734.4|1734.2|1734.2|1733.8|3080
1625218760000|2021-07-02 09:39:20|1734|1733.6|1734.2|1733.8|1734.2|1734|1734|1733.6|207
1625218770000|2021-07-02 09:39:30|1734|1734|1734.2|1733.8|1734.2|1734|1733.8|1733.6|0
1625218780000|2021-07-02 09:39:40|1734|1733.6|1734|1733.8|1734|1733.8|1734|1733.6|0
1625218800000|2021-07-02 09:40:00|1734.2|1734|1734.4|1734|1734.6|1734.2|1734.2|1734|505
1625218810000|2021-07-02 09:40:10|1734.6|1734.2|1734.6|1734.4|1734.6|1734.4|1734.6|1734.2|386
1625218820000|2021-07-02 09:40:20|1734.8|1734.2|1735.4|1735|1735.4|1735|1734.8|1734.2|534
1625218830000|2021-07-02 09:40:30|1735.2|1735.2|1735.2|1735|1735.6|1735.4|1735.2|1735|934
1625218840000|2021-07-02 09:40:40|1735.4|1734.8|1735.2|1735|1735.4|1735|1735.2|1734.8|798
1625218860000|2021-07-02 09:41:00||1734.8||1734.8||1734.8||1734.8|0
1625218870000|2021-07-02 09:41:10|1735||1735||1735||1735||0
1625218880000|2021-07-02 09:41:20|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|206
1625218890000|2021-07-02 09:41:30|1734.4|1734.2|1734.4|1734.2|1734.4|1734.4|1734.4|1734.2|2620
1625218900000|2021-07-02 09:41:40||1734||1734||1734||1734|0
1625218920000|2021-07-02 09:42:00|1734.2|1733.8|1733.8|1733.6|1734.2|1733.8|1733.8|1733.4|1172
1625218930000|2021-07-02 09:42:10|1734|1733.8|1734|1733.8|1734|1733.8|1734|1733.8|869
1625218960000|2021-07-02 09:42:40|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|1733.8|1733.6|98
1625218990000|2021-07-02 09:43:10|1734|1733.8|1734.4|1734|1734.4|1734.2|1734|1733.8|3090
1625219000000|2021-07-02 09:43:20|1734.6|1734.2|1734.8|1734.4|1735.2|1734.8|1734.6|1734.2|5264
1625219010000|2021-07-02 09:43:30||1734.6||1734.4||1734.6||1734.4|0
1625219020000|2021-07-02 09:43:40|1734.6|1734.2|1734.4|1734.2|1734.6|1734.2|1734.4|1734.2|1517
1625219030000|2021-07-02 09:43:50|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|507
1625219040000|2021-07-02 09:44:00||1734.4||1734.4||1734.4||1734.2|0
1625219050000|2021-07-02 09:44:10|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1733.8|2097
1625219060000|2021-07-02 09:44:20|1734.2||1734.2||1734.2||1734.2||0
1625219070000|2021-07-02 09:44:30|1734.4|1734.2|1734.4|1734|1734.6|1734.2|1734.4|1734|1150
1625219080000|2021-07-02 09:44:40|1734.2|1734.2|1734.6|1734.2|1734.6|1734.4|1734.2|1734.2|437
1625219090000|2021-07-02 09:44:50||1734.4||1734.2||1734.4||1734.2|40
1625219100000|2021-07-02 09:45:00|1734.4|1734.4|1734.8|1734.6|1734.8|1734.6|1734.4|1734.2|453
1625219110000|2021-07-02 09:45:10|1735|1734.8|1735|1734.6|1735.2|1734.8|1734.8|1734.6|1266
1625219120000|2021-07-02 09:45:20|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.4|1734.2|2789
1625219130000|2021-07-02 09:45:30|1735|1734.6|1734.8|1734.4|1735|1734.6|1734.8|1734.4|0
1625219140000|2021-07-02 09:45:40|1734.6|1734.2|1734.6|1734.4|1734.6|1734.4|1734.6|1734.2|200
1625219150000|2021-07-02 09:45:50|1734.8|1734.6|1735|1734.8|1735.2|1734.8|1734.8|1734.6|337
1625219160000|2021-07-02 09:46:00|1734.8|1734.6|1734.8|1734.4|1735|1734.6|1734.8|1734.4|0
1625219170000|2021-07-02 09:46:10|1735|1734.6|1735|1734.4|1735|1734.6|1734.8|1734.4|0
1625219180000|2021-07-02 09:46:20|1735.2|1734.6|1735.4|1735|1735.4|1735.2|1735.2|1734.6|1539
1625219190000|2021-07-02 09:46:30|1735.2|1735.2|1735.2|1734.8|1735.4|1735.2|1735|1734.8|659
1625219200000|2021-07-02 09:46:40|1735|1734.6|1734.6|1734.2|1735|1734.6|1734.6|1734.2|565
1625219210000|2021-07-02 09:46:50|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.2|0
1625219230000|2021-07-02 09:47:10|1735|1734.6|1735|1734.6|1735.2|1735|1734.8|1734.4|2135
1625219240000|2021-07-02 09:47:20|1734.8|1734.4|1735|1734.6|1735.2|1735|1734.8|1734.4|730
1625219250000|2021-07-02 09:47:30|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|0
1625219260000|2021-07-02 09:47:40|1735|1734.6|1734.8|1734.6|1735|1734.8|1734.8|1734.4|0
1625219270000|2021-07-02 09:47:50|1735|1734.8|1735.2|1735|1735.2|1735|1735|1734.6|505
1625219280000|2021-07-02 09:48:00|1735|1734.8|1735.2|1735|1735.4|1735|1735|1734.8|797
1625219290000|2021-07-02 09:48:10|1735.4|1734.8|1735.2|1734.8|1735.4|1734.8|1735.2|1734.8|0
1625219300000|2021-07-02 09:48:20|1735.4|1735|1735.4|1735.2|1735.6|1735.4|1735.4|1735|1610
1625219320000|2021-07-02 09:48:40|1735.6||1735.6||1735.6||1735.6||0
1625219330000|2021-07-02 09:48:50|1735.4|1735|1735.4|1735.2|1735.6|1735.2|1735.2|1735|1229
1625219340000|2021-07-02 09:49:00|1735.2|1735|1735.4|1735.2|1735.4|1735.2|1735.2|1735|1092
1625219350000|2021-07-02 09:49:10|1735.2|1735|1735.2|1735|1735.2|1735|1735.2|1735|0
1625219360000|2021-07-02 09:49:20|1735.4||1735.4||1735.4||1735.2||0
1625219370000|2021-07-02 09:49:30|1735.2||1735.4||1735.4||1735.2||0
1625219380000|2021-07-02 09:49:40|1735.2||1735.4||1735.4||1735.2||0
1625219390000|2021-07-02 09:49:50||1735.2||1735.2||1735.2||1735.2|0
1625219400000|2021-07-02 09:50:00|1735.6|1735.4|1735.6|1735.2|1735.8|1735.4|1735.4|1735.2|1871
1625219410000|2021-07-02 09:50:10|1735.4||1735.6||1735.6||1735.4||75
1625219420000|2021-07-02 09:50:20|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1735|2406
1625219430000|2021-07-02 09:50:30|1735|1734.8|1735.6|1735.2|1735.6|1735.4|1735|1734.8|786
1625219450000|2021-07-02 09:50:50|1735.4|1735|1735.2|1734.8|1735.4|1735.2|1735|1734.8|8768
1625219460000|2021-07-02 09:51:00|1735|1734.6|1735.6|1735.2|1735.6|1735.2|1734.8|1734.6|1470
1625219470000|2021-07-02 09:51:10|1735.4|1735|1735.8|1735.4|1735.8|1735.4|1735.4|1735|593
1625219480000|2021-07-02 09:51:20|1735.6|1735.6|1736|1735.6|1736|1735.6|1735.6|1735.4|1136
1625219490000|2021-07-02 09:51:30|1735.8|1735.4|1735.6|1735.2|1736|1735.4|1735.6|1735.2|0
1625219500000|2021-07-02 09:51:40|1735.4|1735|1735|1734.6|1735.4|1735|1735|1734.6|2223
1625219510000|2021-07-02 09:51:50|1734.8|1734.4|1734.4|1734.2|1734.8|1734.6|1734.2|1734|4559
1625219520000|2021-07-02 09:52:00|1734.6|1734.4|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|2029
1625219530000|2021-07-02 09:52:10|1734.8|1734.6|1734.6|1734.2|1735|1734.8|1734.6|1734.2|961
1625219540000|2021-07-02 09:52:20|1734.8|1734.4|1735|1734.6|1735.2|1735|1734.6|1734.2|3988
1625219560000|2021-07-02 09:52:40|1734.8|1734.4|1734.8|1734.6|1735|1734.6|1734.8|1734.4|0
1625219570000|2021-07-02 09:52:50|1734.6|1734.4|1734.6|1734.4|1734.6|1734.4|1734.6|1734.4|0
1625219580000|2021-07-02 09:53:00|1734.8|1734.6|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|202
1625219590000|2021-07-02 09:53:10|1735|1734.6|1735|1734.6|1735|1734.6|1735|1734.6|0
1625219600000|2021-07-02 09:53:20|1734.8|1734.8|1735|1734.8|1735.2|1735|1734.8|1734.8|4017
1625219610000|2021-07-02 09:53:30|1734.8|1734.6|1735|1734.6|1735|1734.6|1734.8|1734.4|1822
1625219620000|2021-07-02 09:53:40|1734.8|1734.4|1734.2|1734|1734.8|1734.4|1734.2|1733.8|0
1625219630000|2021-07-02 09:53:50|1734.4|1733.8|1734.2|1733.8|1734.4|1734|1734|1733.8|453
1625219640000|2021-07-02 09:54:00|1734.4|1734|1734.6|1734.2|1734.6|1734.4|1734.4|1733.8|670
1625219650000|2021-07-02 09:54:10|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.2|202
1625219660000|2021-07-02 09:54:20|1734.8|1734.4|1734.8|1734.4|1734.8|1734.6|1734.8|1734.4|917
1625219670000|2021-07-02 09:54:30|1734.6||1734.6||1734.8||1734.6||91
1625219680000|2021-07-02 09:54:40|1734.8|1734.2|1734.6|1734.4|1735|1734.4|1734.6|1734.2|3139
1625219700000|2021-07-02 09:55:00|1734.8|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.6|969
1625219710000|2021-07-02 09:55:10|1735.2|1734.8|1735|1734.6|1735.4|1735|1735|1734.6|2220
1625219720000|2021-07-02 09:55:20|1735.2|1734.8|1735.2|1734.8|1735.2|1735|1735.2|1734.8|895
1625219730000|2021-07-02 09:55:30||1735||1735||1735||1734.8|2
1625219740000|2021-07-02 09:55:40|1735.4|1734.8|1734.8|1734.6|1735.4|1734.8|1734.8|1734.6|2260
1625219750000|2021-07-02 09:55:50|1735|1734.8|1735.2|1734.8|1735.2|1735|1735|1734.6|150
1625219760000|2021-07-02 09:56:00|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.6|1737
1625219770000|2021-07-02 09:56:10|1735.2|1735|1735|1734.6|1735.4|1735|1734.8|1734.6|4754
1625219780000|2021-07-02 09:56:20|1734.8|1734.4|1735|1734.8|1735.6|1735.4|1734.8|1734.4|3161
1625219790000|2021-07-02 09:56:30|1734.8|1734.6|1735|1734.6|1735.2|1735|1734.8|1734.6|1560
1625219800000|2021-07-02 09:56:40|1735.2|1734.8|1734.6|1734.2|1735.2|1734.8|1734.4|1734.2|977
1625219810000|2021-07-02 09:56:50|1734.4|1734|1734.6|1734.2|1734.6|1734.2|1734.2|1734|1304
1625219820000|2021-07-02 09:57:00|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.2|627
1625219830000|2021-07-02 09:57:10|1734.6|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734.2|0
1625219840000|2021-07-02 09:57:20|1734.8|1734.4|1734.4|1734.2|1734.8|1734.4|1734.4|1734.2|1369
1625219850000|2021-07-02 09:57:30|1734.6|1734.4|1734.6|1734.2|1734.8|1734.4|1734|1733.6|6217
1625219860000|2021-07-02 09:57:40|1734.4|1734|1734.6|1734.2|1734.6|1734.4|1734.4|1734|6674
1625219870000|2021-07-02 09:57:50|1734.4|1734|1734.2|1734|1734.6|1734.2|1734.2|1734|2933
1625219880000|2021-07-02 09:58:00|1734|1733.8|1734|1733.8|1734.2|1734|1733.6|1733.2|5166
1625219890000|2021-07-02 09:58:10|1734.2|1734|1734.2|1733.6|1734.4|1734.2|1734|1733.6|1912
1625219900000|2021-07-02 09:58:20|1734|1733.8|1734|1733.8|1734|1733.8|1734|1733.8|800
1625219910000|2021-07-02 09:58:30|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.6|1733.4|5755
1625219920000|2021-07-02 09:58:40|1733.8|1733.6|1733.8|1733.4|1734|1733.8|1733.8|1733.4|113
1625219930000|2021-07-02 09:58:50|1733.6|1733.2|1733.6|1733.2|1733.8|1733.2|1733.4|1733.2|1546
1625219940000|2021-07-02 09:59:00|1733.8|1733.4|1733.8|1733.4|1734|1733.8|1733.8|1733.2|988
1625219950000|2021-07-02 09:59:10||1733.2||1733.2||1733.6||1733.2|50
1625219960000|2021-07-02 09:59:20||1733.4||1733.2||1733.4||1733.2|0
1625219970000|2021-07-02 09:59:30|1733.6|1733.4|1733.4|1733.2|1733.6|1733.6|1733.4|1733|0
1625219980000|2021-07-02 09:59:40|1733.6|1733.4|1733.4|1733.2|1733.6|1733.4|1733.4|1733.2|504
1625219990000|2021-07-02 09:59:50|||||||||142
1625220000000|2021-07-02 10:00:00|1733.6|1733.4|1734.2|1734|1734.2|1734|1733.4|1733|3153
1625220010000|2021-07-02 10:00:10|1734.4|1734.2|1734.2|1733.8|1734.6|1734.2|1734|1733.8|314
1625220020000|2021-07-02 10:00:20|1734|1733.6|1734.6|1734.2|1734.6|1734.2|1734|1733.6|2637
1625220030000|2021-07-02 10:00:30|1734.4|1734.4|1735.2|1734.8|1735.2|1735|1734.4|1734.2|404
1625220040000|2021-07-02 10:00:40||1735||1734.8||1735||1734.8|0
1625220050000|2021-07-02 10:00:50|1735|1734.6|1734.8|1734.6|1735|1734.8|1734.6|1734.4|100
1625220060000|2021-07-02 10:01:00|1735|1734.4|1735.2|1734.8|1735.2|1735|1735|1734.4|1038
1625220070000|2021-07-02 10:01:10||1735||1735||1735||1734.8|100
1625220080000|2021-07-02 10:01:20|1735|1734.8|1735.6|1735.2|1735.6|1735.2|1735|1734.8|5202
1625220090000|2021-07-02 10:01:30|1735.4|1735|1735.4|1735|1735.4|1735|1735.4|1735|4474
1625220100000|2021-07-02 10:01:40|1735.6||1735.4||1735.6||1735.4||0
1625220110000|2021-07-02 10:01:50|1735.6|1735.2|1735.6|1735.2|1735.6|1735.4|1735.6|1735.2|551
1625220120000|2021-07-02 10:02:00|1735.8|1735.4|1736.4|1736|1736.6|1736.2|1735.8|1735.4|2002
1625220130000|2021-07-02 10:02:10|1736.6|1736.2|1736.4|1736.2|1736.6|1736.2|1736.4|1736.2|314
1625220140000|2021-07-02 10:02:20|1736.6|1736.4|1736.6|1736.2|1736.8|1736.4|1736.6|1736.2|1
1625220150000|2021-07-02 10:02:30|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|0
1625220160000|2021-07-02 10:02:40|1737|1736.6|1737|1736.6|1737|1736.8|1736.6|1736.4|3443
1625220180000|2021-07-02 10:03:00|1736.8|1736.8|1736.8|1736.6|1737|1736.8|1736.8|1736.4|794
1625220190000|2021-07-02 10:03:10|1736.6|1736.4|1735.8|1735.4|1736.6|1736.4|1735.8|1735.4|18627
1625220200000|2021-07-02 10:03:20|1735.6|1735.2|1735.6|1735.2|1735.6|1735.4|1735.6|1735.2|0
1625220210000|2021-07-02 10:03:30|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1734.8|0
1625220220000|2021-07-02 10:03:40|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.6|2195
1625220230000|2021-07-02 10:03:50|1734.8||1734.8||1734.8||1734.8||0
1625220240000|2021-07-02 10:04:00|1735|1734.8|1735|1734.8|1735.4|1735|1735|1734.8|722
1625220250000|2021-07-02 10:04:10|1735.2|1735|1735.2|1734.8|1735.4|1735.2|1735.2|1734.8|1639
1625220260000|2021-07-02 10:04:20|1735.4|1735|1735.2|1734.8|1735.4|1735.2|1735.2|1734.8|0
1625220270000|2021-07-02 10:04:30|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.4|1735|0
1625220280000|2021-07-02 10:04:40|1735.4|1735.4|1735.4|1735|1735.8|1735.4|1735.4|1735|1114
1625220290000|2021-07-02 10:04:50|1735.6|1735.2|1735.6|1735.2|1735.6|1735.2|1735.6|1735.2|0
1625220300000|2021-07-02 10:05:00|1735.4|1735.4|1735.4|1735.2|1735.4|1735.4|1735.4|1735.2|229
1625220310000|2021-07-02 10:05:10|1735.6|1735|1735.2|1734.8|1735.6|1735|1735.2|1734.8|346
1625220320000|2021-07-02 10:05:20|1735|1734.6|1735|1734.6|1735|1734.6|1734.8|1734.6|600
1625220330000|2021-07-02 10:05:30|1735.2|1734.8|1735.4|1735.2|1735.6|1735.2|1735.2|1734.8|1558
1625220340000|2021-07-02 10:05:40|1735.6|1735|1735.2|1734.8|1735.6|1735.4|1735|1734.6|4592
1625220350000|2021-07-02 10:05:50|1735.4|1735|1735.4|1734.8|1735.6|1735.4|1735.2|1734.8|1795
1625220360000|2021-07-02 10:06:00||1735||1734.8||1735||1734.8|0
1625220370000|2021-07-02 10:06:10|1735.2|1734.6|1735.2|1734.6|1735.2|1734.8|1735.2|1734.6|0
1625220380000|2021-07-02 10:06:20||1734.8||1734.8||1734.8||1734.8|0
1625220390000|2021-07-02 10:06:30|1735|1735|1735.4|1735.2|1735.6|1735.4|1735|1735|1905
1625220400000|2021-07-02 10:06:40|1735.6|1735|1735.4|1735|1735.6|1735.2|1735.4|1735|1692
1625220410000|2021-07-02 10:06:50|1735.6|1735.2|1735.6|1735.2|1735.6|1735.4|1735.6|1735.2|181
1625220420000|2021-07-02 10:07:00||1735||1735.2||1735.2||1735|0
1625220430000|2021-07-02 10:07:10|1735.8|1735.4|1735.8|1735.4|1735.8|1735.6|1735.8|1735.4|0
1625220440000|2021-07-02 10:07:20||1735.6||1735.6||1735.6||1735.6|0
1625220450000|2021-07-02 10:07:30|1736|1735.8|1735.6|1735.4|1736|1735.8|1735.6|1735.4|67
1625220460000|2021-07-02 10:07:40|1735.4|1735.2|1736|1735.6|1736|1735.6|1735.4|1735|2982
1625220470000|2021-07-02 10:07:50|1736.2|1735.8|1735.4|1735|1736.2|1735.8|1735.4|1735|4200
1625220480000|2021-07-02 10:08:00|1735.2|1734.8|1735.4|1735|1735.4|1735|1735|1734.6|927
1625220490000|2021-07-02 10:08:10|1735.6|1735.2|1735.6|1735.2|1736|1735.6|1735.6|1735.2|589
1625220500000|2021-07-02 10:08:20|1735.8||1735.6||1735.8||1735.6||0
1625220510000|2021-07-02 10:08:30|1735.8||1735.8||1735.8||1735.6||0
1625220520000|2021-07-02 10:08:40|1735.6|1735.4|1735.8|1735.4|1736|1735.6|1735.6|1735.4|1492
1625220530000|2021-07-02 10:08:50|1735.6|1735.2|1735.6|1735.2|1735.8|1735.2|1735.6|1735.2|0
1625220550000|2021-07-02 10:09:10|1735.8|1735.4|1736|1735.6|1736|1735.6|1735.8|1735.4|1
1625220570000|2021-07-02 10:09:30|1736.2|1735.4|1736.2|1735.8|1736.2|1735.8|1736|1735.4|2438
1625220580000|2021-07-02 10:09:40|1736||1736||1736.2||1736||423
1625220590000|2021-07-02 10:09:50|1736.2||1736.2||1736.4||1736.2||2
1625220600000|2021-07-02 10:10:00|1736|1735.6|1735.4|1735.2|1736|1735.6|1735.4|1735.2|2936
1625220610000|2021-07-02 10:10:10|1735.6|1735.4|1736.2|1735.6|1736.2|1736|1735.6|1735.4|5243
1625220620000|2021-07-02 10:10:20|1736|1735.8|1736|1735.4|1736|1736|1735.8|1735.4|386
1625220630000|2021-07-02 10:10:30|1735.8|1735.2|1735.6|1735|1735.8|1735.4|1735.6|1735|2316
1625220640000|2021-07-02 10:10:40|1735.4||1735.2||1735.4||1735.2||0
1625220650000|2021-07-02 10:10:50|1735|1734.8|1734.8|1734.6|1735|1734.8|1734.8|1734.6|820
1625220660000|2021-07-02 10:11:00|1735|1734.8|1735.2|1734.8|1735.2|1735|1734.8|1734.6|910
1625220680000|2021-07-02 10:11:20|1735|1734.6|1735.2|1734.8|1735.2|1734.8|1735|1734.6|0
1625220690000|2021-07-02 10:11:30|1735|1735|1734.8|1734.4|1735|1735|1734.8|1734.4|202
1625220700000|2021-07-02 10:11:40|1734.6|1734.2|1735.4|1735|1735.4|1735|1734.4|1734|7309
1625220710000|2021-07-02 10:11:50|1735.2|1734.8|1734.8|1734.4|1735.4|1734.8|1734.8|1734.4|550
1625220720000|2021-07-02 10:12:00|1734.6|1734.6|1734.8|1734.4|1735|1734.6|1734.6|1734.4|391
1625220730000|2021-07-02 10:12:10||1734.6||1734.4||1734.6||1734.4|0
1625220740000|2021-07-02 10:12:20|1735|1734.6|1734.8|1734.4|1735|1734.8|1734.8|1734.4|416
1625220760000|2021-07-02 10:12:40|1735|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.4|1249
1625220770000|2021-07-02 10:12:50|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|0
1625220780000|2021-07-02 10:13:00|1734.6|1734.2|1734.6|1734.2|1734.8|1734.4|1734.6|1734.2|914
1625220790000|2021-07-02 10:13:10|1734.8|1734.4|1734.4|1734.2|1734.8|1734.4|1734.4|1734|5011
1625220800000|2021-07-02 10:13:20|1734.6|1734.4|1734.4|1734|1734.6|1734.4|1734.4|1734|505
1625220810000|2021-07-02 10:13:30|1734.2|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|1005
1625220820000|2021-07-02 10:13:40|1734.6|1734.2|1734.8|1734.4|1734.8|1734.6|1734.6|1734.2|1021
1625220840000|2021-07-02 10:14:00|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734.4|1734|204
1625220850000|2021-07-02 10:14:10|1734.2|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|250
1625220880000|2021-07-02 10:14:40||1734.2||1734.2||1734.2||1734.2|0
1625220900000|2021-07-02 10:15:00||1734||1734.2||1734.2||1734|0
1625220920000|2021-07-02 10:15:20|1734.6|1734.4|1734.8|1734.4|1734.8|1734.4|1734.6|1734.4|202
1625220930000|2021-07-02 10:15:30|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|0
1625220940000|2021-07-02 10:15:40|1735||1734.8||1735||1734.8||0
1625220950000|2021-07-02 10:15:50|1735|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.6|693
1625220990000|2021-07-02 10:16:30|1735.2|1735|1735.4|1735.2|1735.6|1735.4|1735.2|1735|1365
1625221000000|2021-07-02 10:16:40|1735.6|1735|1735.2|1734.8|1735.6|1735|1735.2|1734.8|975
1625221010000|2021-07-02 10:16:50|1735.4|1735|1735.4|1735|1735.4|1735|1735.4|1735|0
1625221040000|2021-07-02 10:17:20|1735.2||1735.2||1735.2||1735.2||443
1625221050000|2021-07-02 10:17:30|1735.4|1735.2|1735.4|1735.2|1735.4|1735.2|1735.4|1735.2|61
1625221060000|2021-07-02 10:17:40||1735||1735.2||1735.2||1735|0
1625221070000|2021-07-02 10:17:50||1735||1735||1735||1735|0
1625221080000|2021-07-02 10:18:00|1735.2|1735.2|1735.2|1735|1735.4|1735.2|1735|1734.8|1879
1625221090000|2021-07-02 10:18:10|1735.4|1735.2|1735.4|1735|1735.4|1735.2|1735.2|1734.8|65
1625221100000|2021-07-02 10:18:20|1735.2|1735.2|1736|1735.8|1736|1735.8|1735.2|1735.2|1092
1625221110000|2021-07-02 10:18:30|1735.8|1735.6|1736|1735.6|1736|1735.6|1735.8|1735.6|0
1625221120000|2021-07-02 10:18:40|1735.8|1735.4|1734.8|1734.4|1735.8|1735.4|1734.8|1734.4|571
1625221140000|2021-07-02 10:19:00|1735|1734.6|1735.2|1734.8|1735.4|1734.8|1735|1734.6|19
1625221150000|2021-07-02 10:19:10|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.6|0
1625221170000|2021-07-02 10:19:30|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.6|4727
1625221190000|2021-07-02 10:19:50|1734.8|1734.6|1735|1734.6|1735|1734.6|1734.8|1734.6|207
1625221200000|2021-07-02 10:20:00|1735.2|1734.8|1735.2|1734.8|1735.2|1735|1735.2|1734.8|461
1625221210000|2021-07-02 10:20:10|1735|1735|1735.2|1734.8|1735.2|1735|1735|1734.8|316
1625221220000|2021-07-02 10:20:20|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.4|1735|200
1625221230000|2021-07-02 10:20:30|1735.8||1735.6||1735.8||1735.6||0
1625221240000|2021-07-02 10:20:40||1735.4||1735.4||1735.4||1735.4|0
1625221260000|2021-07-02 10:21:00|1735.8|1735.6|1736|1735.6|1736.6|1736.4|1735.8|1735.6|1903
1625221270000|2021-07-02 10:21:10|1735.8|1735.4|1735.8|1735.6|1735.8|1735.6|1735.6|1735.4|202
1625221280000|2021-07-02 10:21:20|1735.6|1735.4|1735.2|1734.8|1735.6|1735.4|1735.2|1734.8|415
1625221310000|2021-07-02 10:21:50|1735|1734.6|1735|1734.6|1735|1734.6|1735|1734.6|867
1625221320000|2021-07-02 10:22:00||1734.8||1734.8||1734.8||1734.8|0
1625221330000|2021-07-02 10:22:10|1734.8|1734.6|1734.6|1734.2|1734.8|1734.6|1734.6|1734.2|197
1625221360000|2021-07-02 10:22:40|1734.8|1734.4|1734.8|1734.6|1734.8|1734.6|1734.8|1734.4|448
1625221370000|2021-07-02 10:22:50|1735|1734.8|1735|1734.6|1735.2|1734.8|1734.8|1734.4|202
1625221380000|2021-07-02 10:23:00|1734.8|1734.4|1734.8|1734.6|1735|1734.6|1734.8|1734.4|0
1625221390000|2021-07-02 10:23:10||1734.4||1734.4||1734.4||1734.4|0
1625221400000|2021-07-02 10:23:20||1734.6||1734.4||1734.6||1734.4|7
1625221410000|2021-07-02 10:23:30|1734.6|1734.2|1734.2|1733.8|1734.6|1734.2|1734|1733.6|2750
1625221420000|2021-07-02 10:23:40|1734.4||1734.4||1734.4||1734.4||0
1625221430000|2021-07-02 10:23:50||1734||1734.2||1734.2||1734|0
1625221450000|2021-07-02 10:24:10|1734.2|1734|1734.2|1733.8|1734.2|1734|1734.2|1733.8|207
1625221470000|2021-07-02 10:24:30|1734||1734||1734||1734||0
1625221480000|2021-07-02 10:24:40|1733.8|1733.6|1733.8|1733.4|1734|1733.8|1733.6|1733.2|1781
1625221490000|2021-07-02 10:24:50|1734|1733.6|1734.2|1733.8|1734.2|1734|1734|1733.6|20464
1625221500000|2021-07-02 10:25:00|1734|1733.6|1734.2|1733.8|1734.4|1734|1733.8|1733.6|554
1625221510000|2021-07-02 10:25:10||1734||1733.8||1734||1733.8|4037
1625221520000|2021-07-02 10:25:20||1734||1734||1734||1734|200
1625221540000|2021-07-02 10:25:40|||||||||50
1625221550000|2021-07-02 10:25:50|1734|1733.8|1733.8|1733.4|1734|1733.8|1733.8|1733.4|2209
1625221560000|2021-07-02 10:26:00|1734|1733.6|1734.2|1733.8|1734.2|1734|1734|1733.6|3523
1625221570000|2021-07-02 10:26:10|1734|1734|1734|1733.8|1734.2|1734|1734|1733.8|1303
1625221580000|2021-07-02 10:26:20|1733.8|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|0
1625221590000|2021-07-02 10:26:30|1733.8|1733.8|1733.8|1733.4|1733.8|1733.8|1733.6|1733.4|950
1625221610000|2021-07-02 10:26:50|1734|1733.6|1733.8|1733.4|1734|1733.8|1733.8|1733.4|1011
1625221620000|2021-07-02 10:27:00|1733.6|1733.2|1733.4|1733.2|1733.6|1733.2|1733.2|1733|6599
1625221630000|2021-07-02 10:27:10|1733.2|1733|1733.4|1733.2|1733.4|1733.2|1733.2|1733|813
1625221640000|2021-07-02 10:27:20|1733.6|1733|1733.8|1733.6|1733.8|1733.6|1733.6|1733|971
1625221650000|2021-07-02 10:27:30|1733.6|1733.4|1733|1732.8|1733.6|1733.4|1733|1732.8|6185
1625221680000|2021-07-02 10:28:00|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|2917
1625221690000|2021-07-02 10:28:10|1733|1732.8|1732.8|1732.4|1733.2|1732.8|1732.6|1732.4|2203
1625221700000|2021-07-02 10:28:20|1733|1732.6|1733|1732.6|1733.2|1732.8|1733|1732.6|0
1625221720000|2021-07-02 10:28:40|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|202
1625221740000|2021-07-02 10:29:00|1732.4|1732|1732.6|1732.2|1732.8|1732.4|1732.2|1732|4230
1625221750000|2021-07-02 10:29:10|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|671
1625221760000|2021-07-02 10:29:20||1732.4||1732.6||1732.6||1732.4|239
1625221770000|2021-07-02 10:29:30|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|736
1625221780000|2021-07-02 10:29:40|1733|1732.6|1733|1732.6|1733.2|1732.8|1732.8|1732.4|1156
1625221790000|2021-07-02 10:29:50|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|0
1625221800000|2021-07-02 10:30:00|1733|1732.6|1733|1732.8|1733|1732.8|1732.8|1732.4|303
1625221810000|2021-07-02 10:30:10|1732.8|1732.6|1733.8|1733.4|1733.8|1733.6|1732.8|1732.6|2733
1625221820000|2021-07-02 10:30:20|1733.6|1733.2|1733.6|1733.2|1733.8|1733.4|1733.4|1733|521
1625221830000|2021-07-02 10:30:30|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.6|1733.4|0
1625221840000|2021-07-02 10:30:40|1733.6|1733.2|1733.8|1733.4|1733.8|1733.6|1733.4|1733|3270
1625221850000|2021-07-02 10:30:50|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733.4|1733|207
1625221870000|2021-07-02 10:31:10|||||||||1000
1625221880000|2021-07-02 10:31:20|1733.2|1732.8|1732.4|1732.2|1733.2|1732.8|1732.4|1732.2|2765
1625221890000|2021-07-02 10:31:30|1732.6|1732.4|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|349
1625221900000|2021-07-02 10:31:40|1732.4|1732|1732.4|1732|1732.6|1732|1732.4|1732|2970
1625221910000|2021-07-02 10:31:50|1732.2|1732.2|1732.4|1732.2|1732.4|1732.2|1732.2|1732|3994
1625221920000|2021-07-02 10:32:00|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732.2|1732|10
1625221930000|2021-07-02 10:32:10|1732.6|1732.4|1732.2|1732|1732.8|1732.4|1732|1731.8|1546
1625221940000|2021-07-02 10:32:20|1732.4|1732.2|1732.4|1732|1732.6|1732.4|1732.4|1732|0
1625221950000|2021-07-02 10:32:30|1732.2|1732.2|1732.8|1732.4|1732.8|1732.6|1732.2|1732|526
1625221960000|2021-07-02 10:32:40|1732.6|1732.2|1732.2|1731.8|1732.6|1732.2|1732.2|1731.8|1927
1625221970000|2021-07-02 10:32:50|1732.4|1732|1732.2|1731.8|1732.6|1732.2|1731.6|1731.2|4946
1625221980000|2021-07-02 10:33:00|1732.4|1732|1732.6|1732.2|1732.8|1732.4|1732.2|1731.8|1856
1625221990000|2021-07-02 10:33:10|1732.4|1732|1732.4|1732|1732.6|1732.2|1732.2|1732|5177
1625222000000|2021-07-02 10:33:20|1732.2|1732.2|1732.4|1732|1732.4|1732.2|1731.8|1731.6|6317
1625222010000|2021-07-02 10:33:30|1732.6|1732.2|1732.2|1731.8|1732.6|1732.4|1732|1731.6|4819
1625222020000|2021-07-02 10:33:40|1732|1731.6|1732|1731.6|1732.2|1732|1731.8|1731.2|1024
1625222030000|2021-07-02 10:33:50|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|0
1625222060000|2021-07-02 10:34:20|1732|1731.6|1732|1731.6|1732.2|1731.8|1731.8|1731.4|12032
1625222070000|2021-07-02 10:34:30|1731.8||1731.8||1731.8||1731.8||0
1625222080000|2021-07-02 10:34:40|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.6|1731.2|203
1625222090000|2021-07-02 10:34:50|1731.4|1731|1731.2|1730.8|1731.4|1731|1731|1730.8|8124
1625222100000|2021-07-02 10:35:00|1731.4|1731|1731.2|1730.8|1731.4|1731|1730.8|1730.6|4733
1625222110000|2021-07-02 10:35:10|1731||1731.2||1731.2||1731||1724
1625222120000|2021-07-02 10:35:20|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1730.8|0
1625222130000|2021-07-02 10:35:30|1731.6|1731.2|1731.6|1731|1731.6|1731.2|1731.4|1731|1000
1625222150000|2021-07-02 10:35:50|1731.8|1731.2|1731.6|1731|1731.8|1731.4|1731.4|1731|2895
1625222160000|2021-07-02 10:36:00|1731.4|1730.8|1731.2|1731|1731.4|1731|1731.2|1730.8|925
1625222180000|2021-07-02 10:36:20|1731|1730.8|1731.2|1731|1731.2|1731|1731|1730.8|375
1625222190000|2021-07-02 10:36:30|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|3129
1625222200000|2021-07-02 10:36:40|1731.6|1731.4|1731.6|1731.4|1731.8|1731.4|1731.4|1731.2|1740
1625222210000|2021-07-02 10:36:50|1731.8|1731.6|1732|1731.6|1732|1731.6|1731.8|1731.6|1
1625222220000|2021-07-02 10:37:00|1731.8|1731.8|1731.8|1731.4|1731.8|1731.8|1731.6|1731.4|0
1625222230000|2021-07-02 10:37:10|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|0
1625222240000|2021-07-02 10:37:20|1731.8|1731.8|1732.2|1731.8|1732.2|1732|1731.8|1731.8|0
1625222250000|2021-07-02 10:37:30|1732.4||1732.2||1732.4||1732.2||0
1625222260000|2021-07-02 10:37:40|1732.4|1732|1732.2|1731.8|1732.4|1732.2|1732.2|1731.8|603
1625222270000|2021-07-02 10:37:50||1732||1732||1732||1732|0
1625222280000|2021-07-02 10:38:00|1732|1731.8|1732|1731.8|1732.2|1731.8|1732|1731.8|250
1625222290000|2021-07-02 10:38:10|1731.8|1731.6|1732|1731.6|1732|1731.6|1731.6|1731.2|3362
1625222300000|2021-07-02 10:38:20|1731.8||1732||1732||1731.8||0
1625222310000|2021-07-02 10:38:30|1731.8|1731.4|1732|1731.6|1732|1731.6|1731.8|1731.4|0
1625222340000|2021-07-02 10:39:00|1731.8|1731.8|1732.4|1732.2|1732.4|1732.2|1731.8|1731.8|3876
1625222350000|2021-07-02 10:39:10|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732.2|1732|420
1625222360000|2021-07-02 10:39:20|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|203
1625222370000|2021-07-02 10:39:30||1732||1732.2||1732.2||1732|0
1625222390000|2021-07-02 10:39:50|1732.4||1732.4||1732.4||1732.4||0
1625222400000|2021-07-02 10:40:00|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732.2|1732|303
1625222430000|2021-07-02 10:40:30|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1732|205
1625222440000|2021-07-02 10:40:40|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|0
1625222470000|2021-07-02 10:41:10|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1803
1625222480000|2021-07-02 10:41:20|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|203
1625222490000|2021-07-02 10:41:30|1733||1733||1733||1733||0
1625222500000|2021-07-02 10:41:40|1732.8|1732.4|1732.6|1732.4|1732.8|1732.6|1732.6|1732.4|1434
1625222530000|2021-07-02 10:42:10|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|697
1625222550000|2021-07-02 10:42:30|1733|1732.8|1733.4|1733|1733.4|1733|1733|1732.8|1206
1625222570000|2021-07-02 10:42:50|1733.2|1732.8|1732.8|1732.6|1733.2|1732.8|1732.8|1732.6|1052
1625222580000|2021-07-02 10:43:00|1733|1732.8|1732.8|1732.6|1733|1732.8|1732.6|1732.4|2876
1625222590000|2021-07-02 10:43:10|1733|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|1442
1625222600000|2021-07-02 10:43:20|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|0
1625222610000|2021-07-02 10:43:30|1733|1732.8|1733|1732.8|1733.2|1732.8|1733|1732.6|322
1625222620000|2021-07-02 10:43:40|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|425
1625222630000|2021-07-02 10:43:50|1733||1733||1733||1733||0
1625222640000|2021-07-02 10:44:00|1733.2||1733.2||1733.2||1733.2||0
1625222650000|2021-07-02 10:44:10|1733|1732.8|1733.2|1733|1733.6|1733.2|1733|1732.8|1903
1625222660000|2021-07-02 10:44:20|1733|1732.8|1733|1732.6|1733|1732.8|1733|1732.6|434
1625222670000|2021-07-02 10:44:30|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|905
1625222680000|2021-07-02 10:44:40|1733|1732.6|1733|1732.6|1733|1732.8|1733|1732.6|1980
1625222690000|2021-07-02 10:44:50|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|0
1625222700000|2021-07-02 10:45:00||1732.4||1732.2||1732.4||1732.2|393
1625222720000|2021-07-02 10:45:20|1732.4|1732.4|1732.6|1732.4|1732.6|1732.4|1732.4|1732.4|3
1625222730000|2021-07-02 10:45:30|1732.8|1732.6|1732.8|1732.6|1733.2|1732.8|1732.8|1732.6|14
1625222740000|2021-07-02 10:45:40|1732.6|1732.4|1732.6|1732.2|1732.6|1732.4|1732.4|1732|396
1625222750000|2021-07-02 10:45:50||1732.4||1732.2||1732.4||1732.2|1172
1625222760000|2021-07-02 10:46:00|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1732|0
1625222780000|2021-07-02 10:46:20|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1731.8|1731.6|1000
1625222790000|2021-07-02 10:46:30|1731.8||1731.8||1731.8||1731.8||0
1625222800000|2021-07-02 10:46:40|1732|1731.8|1732.4|1732|1732.4|1732.2|1732|1731.8|758
1625222810000|2021-07-02 10:46:50|1732.2|1732.2|1732.2|1732|1732.2|1732.2|1732.2|1732|607
1625222820000|2021-07-02 10:47:00|1732.4|1732.2|1732.4|1732|1732.4|1732.2|1732.4|1732|0
1625222830000|2021-07-02 10:47:10|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|0
1625222840000|2021-07-02 10:47:20|1732.4|1732|1733|1732.6|1733|1732.6|1732.4|1732|0
1625222860000|2021-07-02 10:47:40|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|202
1625222870000|2021-07-02 10:47:50|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.4|1732.2|303
1625222880000|2021-07-02 10:48:00|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|0
1625222890000|2021-07-02 10:48:10|1732.6||1732.6||1732.6||1732.6||0
1625222910000|2021-07-02 10:48:30|1732.4|1732.2|1731.8|1731.4|1732.4|1732.2|1731.8|1731.4|396
1625222920000|2021-07-02 10:48:40|1732|1731.6|1732|1731.8|1732|1731.8|1731.8|1731.6|629
1625222930000|2021-07-02 10:48:50|1732.2|1731.6|1732.2|1731.8|1732.2|1731.8|1732.2|1731.6|0
1625222940000|2021-07-02 10:49:00|1732|1732|1732|1731.8|1732.2|1732|1732|1731.8|1
1625222950000|2021-07-02 10:49:10|1731.8|1731.6|1732.2|1731.8|1732.2|1732|1731.8|1731.6|203
1625222960000|2021-07-02 10:49:20|1732.4|1732|1732.4|1732|1732.4|1732.2|1732.2|1732|300
1625222970000|2021-07-02 10:49:30|1732.6|1732.2|1732.6|1732.2|1732.8|1732.6|1732.4|1732.2|90
1625222980000|2021-07-02 10:49:40|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.8|1732.4|0
1625222990000|2021-07-02 10:49:50|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|1963
1625223000000|2021-07-02 10:50:00|1733||1732.8||1733||1732.8||0
1625223010000|2021-07-02 10:50:10|1732.6||1732.6||1732.6||1732.6||0
1625223020000|2021-07-02 10:50:20|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.6|1732.4|402
1625223030000|2021-07-02 10:50:30|1732.6||1732.6||1732.6||1732.6||0
1625223040000|2021-07-02 10:50:40|1732.8|1732.6|1732.8|1732.6|1733|1732.6|1732.8|1732.4|0
1625223050000|2021-07-02 10:50:50|1733||1732.8||1733||1732.8||0
1625223060000|2021-07-02 10:51:00|||||||||1000
1625223070000|2021-07-02 10:51:10|1733|1732.8|1732.4|1732|1733|1732.8|1732.4|1732|913
1625223080000|2021-07-02 10:51:20|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732|1731.8|500
1625223090000|2021-07-02 10:51:30|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1732|0
1625223100000|2021-07-02 10:51:40||1732.2||1732||1732.2||1732|0
1625223120000|2021-07-02 10:52:00|1732.6|1732.2|1732.6|1732.4|1732.8|1732.6|1732.4|1732.2|57
1625223130000|2021-07-02 10:52:10|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732|1160
1625223140000|2021-07-02 10:52:20||1732||1732||1732.2||1732|0
1625223150000|2021-07-02 10:52:30|1732.2|1731.8|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|1181
1625223160000|2021-07-02 10:52:40|1732.4|1732|1732.4|1732.2|1732.4|1732.2|1732.4|1732|0
1625223170000|2021-07-02 10:52:50||1732||1732.2||1732.2||1732|0
1625223180000|2021-07-02 10:53:00|1732.6||1732.6||1732.6||1732.6||0
1625223190000|2021-07-02 10:53:10|1732.8|1732.6|1733|1732.6|1733|1732.8|1732.8|1732.6|1133
1625223200000|2021-07-02 10:53:20|1733.2|1732.8|1733.4|1732.8|1733.4|1733|1733|1732.6|1004
1625223210000|2021-07-02 10:53:30||1733||1733||1733||1733|0
1625223220000|2021-07-02 10:53:40|1733.6|1733.2|1733.4|1733.2|1733.6|1733.2|1733.4|1733.2|0
1625223230000|2021-07-02 10:53:50|1733.6|1733.4|1733.8|1733.6|1734|1733.6|1733.6|1733.4|400
1625223240000|2021-07-02 10:54:00|1734|1733.8|1733.8|1733.6|1734|1733.8|1733.8|1733.6|602
1625223260000|2021-07-02 10:54:20|1734||1734||1734||1734||0
1625223270000|2021-07-02 10:54:30|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734.2|1733.8|1635
1625223280000|2021-07-02 10:54:40|1734||1734.2||1734.2||1734||0
1625223290000|2021-07-02 10:54:50|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|0
1625223300000|2021-07-02 10:55:00|1734.6|1734.2|1734.4|1734.2|1734.6|1734.2|1734.2|1734|73
1625223310000|2021-07-02 10:55:10|1734.6|1734.4|1735|1734.8|1735.2|1735|1734.6|1734.4|904
1625223320000|2021-07-02 10:55:20|1734.8|1734.6|1735.2|1734.8|1735.2|1734.8|1734.8|1734.6|211
1625223330000|2021-07-02 10:55:30|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1735|0
1625223340000|2021-07-02 10:55:40|1735|1734.8|1735.2|1735|1735.2|1735|1735|1734.8|0
1625223350000|2021-07-02 10:55:50|1735.4||1735.4||1735.4||1735.4||0
1625223360000|2021-07-02 10:56:00|1735.6|1735.2|1735.6|1735.4|1735.8|1735.4|1735.6|1735.2|1538
1625223370000|2021-07-02 10:56:10|1735.4|1735.2|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|2167
1625223380000|2021-07-02 10:56:20|1735|1734.6|1735|1734.4|1735.2|1734.8|1735|1734.4|0
1625223390000|2021-07-02 10:56:30|1734.8|1734.2|1734.6|1734.2|1734.8|1734.2|1734.6|1734.2|1084
1625223400000|2021-07-02 10:56:40|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.8|1734.4|202
1625223410000|2021-07-02 10:56:50|1734.8||1735||1735||1734.8||0
1625223420000|2021-07-02 10:57:00|1734.8||1735||1735||1734.8||0
1625223430000|2021-07-02 10:57:10|1735.2|1734.8|1735.2|1734.8|1735.4|1735|1735.2|1734.8|202
1625223440000|2021-07-02 10:57:20|1735.4|1735|1735.6|1735.2|1735.6|1735.4|1735.4|1735|0
1625223450000|2021-07-02 10:57:30|1735.4|1735|1735.2|1734.8|1735.4|1735|1735.2|1734.8|22
1625223460000|2021-07-02 10:57:40|1735.4|1735|1735.4|1735.2|1735.4|1735.2|1735.4|1735|0
1625223480000|2021-07-02 10:58:00|1735.6||1735.4||1735.6||1735.4||0
1625223490000|2021-07-02 10:58:10|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.6|1735.2|1223
1625223500000|2021-07-02 10:58:20|1735.4|1735.2|1735.6|1735.4|1735.6|1735.4|1735.4|1735.2|2399
1625223510000|2021-07-02 10:58:30|1735.4|1735.2|1735.4|1735|1735.4|1735.4|1735.4|1735|1800
1625223520000|2021-07-02 10:58:40|1735.2||1735.2||1735.2||1735.2||0
1625223540000|2021-07-02 10:59:00|1735|1734.8|1735|1734.6|1735|1734.8|1734.8|1734.4|209
1625223550000|2021-07-02 10:59:10|1735.2|1734.8|1735.2|1735|1735.2|1735|1735.2|1734.8|231
1625223560000|2021-07-02 10:59:20|1735.4|1735.2|1735.2|1735|1735.4|1735.2|1735.2|1734.8|0
1625223570000|2021-07-02 10:59:30|||||||||250
1625223580000|2021-07-02 10:59:40|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.6|72
1625223590000|2021-07-02 10:59:50||1734.8||1734.8||1734.8||1734.8|0
1625223600000|2021-07-02 11:00:00|1735.2|1734.6|1734.8|1734.2|1735.2|1734.6|1734.6|1734.2|2075
1625223610000|2021-07-02 11:00:10|1734.6|1734.4|1734.4|1734|1734.6|1734.4|1734.2|1733.8|848
1625223620000|2021-07-02 11:00:20|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734.4|1734|540
1625223630000|2021-07-02 11:00:30|1734.6|1734.2|1734.4|1734.2|1734.6|1734.2|1734.4|1734.2|0
1625223660000|2021-07-02 11:01:00|1734.6|1734.4|1734.8|1734.4|1734.8|1734.6|1734.6|1734.2|513
1625223670000|2021-07-02 11:01:10||1734.6||1734.6||1734.6||1734.6|0
1625223680000|2021-07-02 11:01:20|1735|1734.8|1735|1734.8|1735.2|1734.8|1735|1734.8|0
1625223690000|2021-07-02 11:01:30|1734.8|1734.6|1735|1734.8|1735.4|1735|1734.8|1734.6|1578
1625223700000|2021-07-02 11:01:40|1735.2|1735|1735.2|1735|1735.2|1735|1735|1734.8|0
1625223720000|2021-07-02 11:02:00|1735.4|1735.2|1735.8|1735.4|1735.8|1735.4|1735.4|1735.2|480
1625223730000|2021-07-02 11:02:10|1735.6|1735.6|1735.6|1735.2|1735.6|1735.6|1735.4|1735.2|202
1625223740000|2021-07-02 11:02:20|1735.4|1735|1735.2|1734.8|1735.4|1735|1735|1734.8|842
1625223760000|2021-07-02 11:02:40||1735||1734.8||1735||1734.6|859
1625223770000|2021-07-02 11:02:50|1735|1734.6|1734.6|1734.4|1735|1734.6|1734.6|1734.4|945
1625223780000|2021-07-02 11:03:00|1734.8|1734.2|1735.2|1734.8|1735.2|1734.8|1734.8|1734.2|1337
1625223800000|2021-07-02 11:03:20|1735||1735.2||1735.2||1735||0
1625223810000|2021-07-02 11:03:30|1735|1734.6|1734.8|1734.6|1735|1734.6|1734.8|1734.6|411
1625223820000|2021-07-02 11:03:40|1734.6|1734.4|1734.8|1734.6|1735|1734.6|1734.6|1734.4|412
1625223830000|2021-07-02 11:03:50|1734.6|1734.4|1734.8|1734.2|1734.8|1734.4|1734.6|1734.2|1307
1625223840000|2021-07-02 11:04:00|1734.6||1734.6||1734.6||1734.4||0
1625223850000|2021-07-02 11:04:10|1734.4|1734|1734.4|1734|1734.6|1734.2|1734.4|1734|60
1625223860000|2021-07-02 11:04:20|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|0
1625223870000|2021-07-02 11:04:30|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|807
1625223880000|2021-07-02 11:04:40|1734.2|1733.8|1734.2|1733.8|1734.2|1733.8|1734|1733.8|473
1625223890000|2021-07-02 11:04:50|1734.4|1734|1734.6|1734.2|1734.8|1734.4|1734.4|1734|500
1625223900000|2021-07-02 11:05:00|1734.4|1734|1734.2|1733.8|1734.4|1734|1734.2|1733.8|303
1625223910000|2021-07-02 11:05:10|1734.4|1734|1734.6|1734.2|1734.8|1734.6|1734.4|1734|1500
1625223920000|2021-07-02 11:05:20|1734.8|1734|1734.2|1734|1734.8|1734|1734.2|1734|168
1625223930000|2021-07-02 11:05:30|1734.4|1734.2|1734.8|1734.6|1734.8|1734.6|1734.4|1734|403
1625223940000|2021-07-02 11:05:40|1734.6|1734.4|1734.4|1734|1734.6|1734.6|1734.4|1734|202
1625223950000|2021-07-02 11:05:50|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734.2|1733.8|0
1625223960000|2021-07-02 11:06:00||1734||1733.8||1734||1733.8|905
1625223970000|2021-07-02 11:06:10|1734|1733.6|1733.8|1733.6|1734|1733.6|1733.8|1733.6|157
1625223980000|2021-07-02 11:06:20|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1733.8|1733.4|707
1625223990000|2021-07-02 11:06:30|1734.4|1734|1734.4|1734|1734.4|1734|1734.2|1734|0
1625224000000|2021-07-02 11:06:40|1734.2||1734.4||1734.4||1734.2||0
1625224010000|2021-07-02 11:06:50|1734.2||1734.4||1734.4||1734.2||100
1625224020000|2021-07-02 11:07:00|1734.6|1734.2|1734.6|1734.2|1735|1734.6|1734.4|1734|876
1625224030000|2021-07-02 11:07:10|1734.4|1734|1734.4|1734|1734.6|1734|1734.2|1734|340
1625224050000|2021-07-02 11:07:30|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.4|174
1625224060000|2021-07-02 11:07:40|1733.8|1733.4|1733.8|1733.4|1734|1733.6|1733.6|1733.4|301
1625224070000|2021-07-02 11:07:50|1733.6||1733.6||1733.6||1733.6||0
1625224080000|2021-07-02 11:08:00|1733.8|1733.6|1733.4|1733.2|1733.8|1733.6|1733.4|1733.2|643
1625224090000|2021-07-02 11:08:10|1733.6|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.4|204
1625224100000|2021-07-02 11:08:20|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|0
1625224110000|2021-07-02 11:08:30||1733.6||1733.6||1733.6||1733.6|0
1625224130000|2021-07-02 11:08:50|||||||||798
1625224140000|2021-07-02 11:09:00|1734||1734||1734||1734||17
1625224150000|2021-07-02 11:09:10|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|339
1625224160000|2021-07-02 11:09:20||1733||1733||1733.2||1733|0
1625224170000|2021-07-02 11:09:30|1733.4|1733.2|1733.2|1732.8|1733.4|1733.2|1733|1732.6|371
1625224180000|2021-07-02 11:09:40|1733.4|1733|1733.4|1733|1733.4|1733|1733.4|1733|0
1625224190000|2021-07-02 11:09:50|1733.2||1733.2||1733.2||1733.2||0
1625224200000|2021-07-02 11:10:00|1733.4|1733.2|1734|1733.6|1734|1733.8|1733.4|1733.2|6413
1625224220000|2021-07-02 11:10:20|1733.8|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.6|1648
1625224230000|2021-07-02 11:10:30|1734.2|1733.8|1734.8|1734.4|1734.8|1734.6|1734.2|1733.8|5343
1625224240000|2021-07-02 11:10:40|1734.6|1734.2|1734.4|1734.2|1734.6|1734.4|1734.4|1734|0
1625224250000|2021-07-02 11:10:50|1734.6|1734|1734.4|1734|1734.6|1734.2|1734.4|1734|173
1625224260000|2021-07-02 11:11:00|1734.2|1734.2|1734.2|1734|1734.2|1734.2|1734|1733.6|0
1625224270000|2021-07-02 11:11:10|1734.4|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734|454
1625224290000|2021-07-02 11:11:30|1734.8|1734.4|1734.6|1734.2|1734.8|1734.6|1734.6|1734.2|335
1625224300000|2021-07-02 11:11:40|1734.8|1734.4|1735|1734.4|1735|1734.6|1734.8|1734.4|0
1625224310000|2021-07-02 11:11:50|1734.8||1735||1735||1734.8||0
1625224320000|2021-07-02 11:12:00|1734.8||1734.6||1735||1734.6||0
1625224330000|2021-07-02 11:12:10|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|493
1625224340000|2021-07-02 11:12:20|1734.2|1733.8|1734.2|1734|1734.4|1734|1734|1733.8|1338
1625224350000|2021-07-02 11:12:30|1734.6|1734.2|1734.6|1734.2|1734.8|1734.4|1734.6|1734.2|3263
1625224360000|2021-07-02 11:12:40|1734.4|1734|1734.2|1733.8|1734.4|1734.2|1734.2|1733.8|1889
1625224370000|2021-07-02 11:12:50|1734|1734|1734.2|1734|1734.2|1734|1734|1734|815
1625224380000|2021-07-02 11:13:00|1734|1733.8|1734.2|1733.6|1734.2|1734|1734|1733.6|1376
1625224390000|2021-07-02 11:13:10||1733.8||1733.8||1733.8||1733.8|0
1625224410000|2021-07-02 11:13:30|1734.4|1734|1734.8|1734.4|1734.8|1734.4|1734.4|1734|1320
1625224420000|2021-07-02 11:13:40||1734.6||1734.6||1734.6||1734.6|0
1625224430000|2021-07-02 11:13:50|1735|1734.8|1735.2|1734.8|1735.2|1735|1734.8|1734.6|202
1625224450000|2021-07-02 11:14:10|1735|1734.6|1734.8|1734.6|1735|1734.6|1734.8|1734.6|577
1625224460000|2021-07-02 11:14:20|1734.6|1734.4|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|702
1625224470000|2021-07-02 11:14:30|1735|1734.6|1734.8|1734.4|1735|1734.6|1734.8|1734.4|1100
1625224480000|2021-07-02 11:14:40|1735|1734.6|1735.2|1734.8|1735.2|1735|1735|1734.6|1003
1625224490000|2021-07-02 11:14:50|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1735|0
1625224500000|2021-07-02 11:15:00|1735.4|1735.2|1735.8|1735.6|1735.8|1735.6|1735.4|1735.2|38
1625224510000|2021-07-02 11:15:10|1735.6|1735.4|1735.4|1735.2|1735.6|1735.4|1735.4|1735.2|134
1625224520000|2021-07-02 11:15:20|1735.6|1735|1735.6|1735.2|1735.6|1735.2|1735.6|1735|0
1625224550000|2021-07-02 11:15:50|1735.4|1735|1735.4|1734.8|1735.4|1735|1735.2|1734.8|738
1625224560000|2021-07-02 11:16:00|1735.2||1735.2||1735.2||1735||0
1625224570000|2021-07-02 11:16:10|1735.4|1734.6|1735.4|1735|1735.4|1735|1735.2|1734.6|118
1625224580000|2021-07-02 11:16:20|1735.2||1735.2||1735.2||1735.2||0
1625224610000|2021-07-02 11:16:50|1735.4|1735.2|1735.6|1735.4|1735.8|1735.4|1735.4|1735.2|810
1625224630000|2021-07-02 11:17:10|1735|1734.8|1735.2|1734.8|1735.4|1735|1735|1734.8|7599
1625224680000|2021-07-02 11:18:00|1735.4|1735|1735.6|1735.2|1735.8|1735.4|1735.4|1735|30
1625224690000|2021-07-02 11:18:10||1735||1735||1735||1735|0
1625224700000|2021-07-02 11:18:20|1735.4||1735.4||1735.4||1735.4||600
1625224710000|2021-07-02 11:18:30||1735.2||1735.2||1735.2||1735.2|0
1625224720000|2021-07-02 11:18:40|1735.6||1735.4||1735.6||1735.4||0
1625224730000|2021-07-02 11:18:50|1735.6|1735|1735.4|1735|1735.6|1735|1735.4|1735|264
1625224740000|2021-07-02 11:19:00|1735.6|1735.2|1735.6|1735.2|1735.6|1735.2|1735.4|1735|200
1625224750000|2021-07-02 11:19:10|1735.8|1735.4|1736.4|1736|1736.4|1736.2|1735.6|1735.4|931
1625224760000|2021-07-02 11:19:20|1736.6||1736.4||1736.6||1736.4||0
1625224770000|2021-07-02 11:19:30|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736|1735.8|78
1625224800000|2021-07-02 11:20:00|1736|1736|1736.6|1736.2|1736.6|1736.2|1736|1736|715
1625224810000|2021-07-02 11:20:10|1736.8|1736.4|1736.6|1736.4|1736.8|1736.4|1736.6|1736.2|3133
1625224820000|2021-07-02 11:20:20|1736.4|1736.2|1737|1736.6|1737|1736.8|1736.4|1736.2|311
1625224830000|2021-07-02 11:20:30|1736.8|1736.4|1736.8|1736.6|1737|1736.6|1736.8|1736.4|0
1625224840000|2021-07-02 11:20:40|1736.6|1736.4|1736.2|1735.8|1736.6|1736.4|1736.2|1735.8|4726
1625224850000|2021-07-02 11:20:50|1736|1735.6|1736|1735.6|1736|1735.8|1736|1735.6|0
1625224860000|2021-07-02 11:21:00|1735.8|1735.4|1735.8|1735.6|1735.8|1735.6|1735.6|1735.2|2993
1625224870000|2021-07-02 11:21:10|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.6|2098
1625224880000|2021-07-02 11:21:20|1735.8||1736||1736||1735.8||0
1625224890000|2021-07-02 11:21:30|1735.8||1736||1736||1735.8||0
1625224900000|2021-07-02 11:21:40||1735.8||1735.8||1735.8||1735.8|360
1625224920000|2021-07-02 11:22:00|1735.8|1735.6|1736|1735.6|1736|1735.6|1735.6|1735.4|672
1625224930000|2021-07-02 11:22:10|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|511
1625224940000|2021-07-02 11:22:20||1736||1735.8||1736||1735.8|406
1625224950000|2021-07-02 11:22:30|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|0
1625224960000|2021-07-02 11:22:40||1735.6||1735.6||1735.6||1735.6|0
1625224970000|2021-07-02 11:22:50|1736|1735.8|1736|1735.6|1736.2|1736|1735.8|1735.6|5683
1625224980000|2021-07-02 11:23:00|1735.8|1735.8|1736.2|1735.8|1736.2|1736|1735.8|1735.8|2
1625225000000|2021-07-02 11:23:20||1736||1735.8||1736||1735.8|803
1625225030000|2021-07-02 11:23:50|1736.4|1736|1736.2|1735.8|1736.4|1736.2|1736.2|1735.8|4116
1625225040000|2021-07-02 11:24:00|1736|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|0
1625225050000|2021-07-02 11:24:10|1736|1736|1736|1735.6|1736|1736|1736|1735.4|464
1625225060000|2021-07-02 11:24:20||1735.4||1735.4||1735.4||1735.4|0
1625225080000|2021-07-02 11:24:40|1735.8||1735.8||1735.8||1735.8||0
1625225090000|2021-07-02 11:24:50|1735.6|1735.6|1735|1734.8|1735.6|1735.6|1735|1734.6|3972
1625225100000|2021-07-02 11:25:00|1734.8|1734.6|1734.2|1733.8|1735|1734.8|1734.2|1733.8|255
1625225110000|2021-07-02 11:25:10|1734.4|1734|1734.4|1734|1734.4|1734.2|1734.4|1734|360
1625225140000|2021-07-02 11:25:40||1734.2||1734.2||1734.2||1734.2|0
1625225150000|2021-07-02 11:25:50|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|1200
1625225160000|2021-07-02 11:26:00|1734.8|1734.4|1734.6|1734.2|1734.8|1734.4|1734.6|1734.2|3047
1625225180000|2021-07-02 11:26:20||1734||1734.2||1734.2||1734|0
1625225190000|2021-07-02 11:26:30|1734.4|1734|1734.4|1734|1734.4|1734.4|1734.4|1734|0
1625225200000|2021-07-02 11:26:40|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|359
1625225210000|2021-07-02 11:26:50|1734.8|1734.4|1734.6|1734.2|1734.8|1734.6|1734.6|1734|3634
1625225230000|2021-07-02 11:27:10||1734||1734.2||1734.2||1734|0
1625225240000|2021-07-02 11:27:20|1734.4|1734|1734.2|1734|1734.4|1734.2|1734.2|1734|0
1625225250000|2021-07-02 11:27:30|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1734|1733.8|276
1625225260000|2021-07-02 11:27:40|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|413
1625225270000|2021-07-02 11:27:50|1734.6|1734.2|1734.4|1734|1734.6|1734.4|1734.4|1734|4149
1625225280000|2021-07-02 11:28:00|1734.2|1733.8|1733.8|1733.4|1734.2|1733.8|1733.8|1733.2|752
1625225290000|2021-07-02 11:28:10||1733.2||1733.2||1733.2||1733.2|0
1625225300000|2021-07-02 11:28:20||1733.4||1733.4||1733.4||1733.4|0
1625225310000|2021-07-02 11:28:30||1733.2||1733.2||1733.4||1733.2|0
1625225320000|2021-07-02 11:28:40||1733.4||1733.4||1733.4||1733.4|0
1625225330000|2021-07-02 11:28:50|1734.2|1733.6|1734.4|1733.8|1734.4|1734|1734|1733.6|2140
1625225340000|2021-07-02 11:29:00|1734.2|1734|1734.4|1733.8|1734.4|1734|1734.2|1733.8|155
1625225350000|2021-07-02 11:29:10|1734.2||1734||1734.2||1734||1163
1625225370000|2021-07-02 11:29:30|1733.8|1733.6|1733.6|1733.2|1733.8|1733.6|1733.6|1733.2|202
1625225390000|2021-07-02 11:29:50|1733.4||1733.4||1733.4||1733.4||0
1625225400000|2021-07-02 11:30:00|1733.6|1733.4|1733.6|1733.2|1733.6|1733.4|1733.6|1733.2|976
1625225420000|2021-07-02 11:30:20|1733.8|1733.4|1734|1733.6|1734|1733.8|1733.8|1733.4|402
1625225430000|2021-07-02 11:30:30|1733.8|1733.4|1733.6|1733.4|1733.8|1733.4|1733.4|1733.2|1796
1625225450000|2021-07-02 11:30:50|1733.8|1733.6|1733.8|1733.4|1733.8|1733.6|1733.8|1733.4|351
1625225460000|2021-07-02 11:31:00|1733.6|1733.6|1733.6|1733.2|1733.8|1733.6|1733.6|1733.2|202
1625225470000|2021-07-02 11:31:10|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.8|1733.2|0
1625225510000|2021-07-02 11:31:50|1734|1733.6|1734|1733.6|1734.2|1734|1733.8|1733.6|968
1625225520000|2021-07-02 11:32:00|1733.8|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.6|400
1625225530000|2021-07-02 11:32:10|1733.8|1733.8|1733.8|1733.6|1734|1733.8|1733.8|1733.6|0
1625225540000|2021-07-02 11:32:20||1733.4||1733.6||1733.6||1733.4|398
1625225560000|2021-07-02 11:32:40|1734||1733.8||1734||1733.8||0
1625225580000|2021-07-02 11:33:00|1734|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.6|223
1625225590000|2021-07-02 11:33:10|1734.2|1733.8|1734|1733.8|1734.4|1734|1734|1733.8|1803
1625225600000|2021-07-02 11:33:20|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.8|1733.6|800
1625225610000|2021-07-02 11:33:30|1734.2|1734|1734|1733.8|1734.4|1734|1734|1733.8|1338
1625225630000|2021-07-02 11:33:50|1733.8|1733.6|1734|1733.6|1734|1733.8|1733.8|1733.6|659
1625225640000|2021-07-02 11:34:00|1734.2|1733.8|1734.6|1734.2|1734.6|1734.4|1734.2|1733.8|3172
1625225650000|2021-07-02 11:34:10|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.4|2023
1625225660000|2021-07-02 11:34:20|1735.2|1734.8|1735.2|1734.8|1735.2|1735|1734.8|1734.6|1013
1625225680000|2021-07-02 11:34:40|1735||1735||1735||1735||0
1625225690000|2021-07-02 11:34:50|1734.8|1734.6|1735.2|1734.8|1735.2|1735|1734.8|1734.6|1094
1625225700000|2021-07-02 11:35:00|1735|1734.6|1735|1734.6|1735|1734.8|1735|1734.6|0
1625225710000|2021-07-02 11:35:10|1734.8|1734.8|1734.8|1734.6|1735|1734.8|1734.8|1734.6|68
1625225720000|2021-07-02 11:35:20|1735|1734.4|1735|1734.8|1735|1734.8|1735|1734.4|1372
1625225730000|2021-07-02 11:35:30|1735.2|1735|1735.2|1735|1735.4|1735|1735.2|1735|246
1625225740000|2021-07-02 11:35:40|1735|1734.8|1735.6|1735.2|1735.6|1735.2|1735|1734.8|1162
1625225750000|2021-07-02 11:35:50|1735.4|1735.4|1735.4|1735|1735.4|1735.4|1735.4|1735|0
1625225760000|2021-07-02 11:36:00|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|0
1625225770000|2021-07-02 11:36:10|1735.6||1735.8||1735.8||1735.6||0
1625225780000|2021-07-02 11:36:20|1736|1735.6|1736|1735.4|1736.2|1735.8|1735.8|1735.4|1354
1625225800000|2021-07-02 11:36:40|1735.8|1735.2|1735.6|1735.2|1735.8|1735.2|1735.4|1735.2|417
1625225830000|2021-07-02 11:37:10||1735.4||1735.4||1735.4||1735.2|0
1625225840000|2021-07-02 11:37:20|1735.4|1735.2|1734.8|1734.6|1735.4|1735.2|1734.8|1734.6|3113
1625225850000|2021-07-02 11:37:30|1734.6|1734.4|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|726
1625225860000|2021-07-02 11:37:40|1734.4|1734.2|1734.6|1734.2|1734.8|1734.6|1734.4|1734|3390
1625225870000|2021-07-02 11:37:50|1734.4||1734.6||1734.6||1734.4||1475
1625225880000|2021-07-02 11:38:00|1734.4|1734|1734.2|1733.8|1734.4|1734|1734|1733.8|1415
1625225890000|2021-07-02 11:38:10|1734|1734|1734.2|1733.8|1734.2|1734|1734|1733.8|206
1625225910000|2021-07-02 11:38:30||1734||1733.8||1734||1733.8|0
1625225920000|2021-07-02 11:38:40||1734||1734||1734||1734|2798
1625225930000|2021-07-02 11:38:50|1734.4|1734.2|1734.2|1734|1734.6|1734.2|1734.2|1734|1311
1625225940000|2021-07-02 11:39:00|1734|1733.8|1734.4|1734|1734.4|1734|1733.8|1733.6|4677
1625225950000|2021-07-02 11:39:10|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|0
1625225960000|2021-07-02 11:39:20|1734.6||1734.6||1734.6||1734.6||200
1625225970000|2021-07-02 11:39:30|1734.8||1734.8||1734.8||1734.6||0
1625225990000|2021-07-02 11:39:50||1734.6||1734.6||1734.6||1734.6|0
1625226010000|2021-07-02 11:40:10|1734.6|1734.4|1734.6|1734.4|1734.8|1734.4|1734.6|1734.4|812
1625226020000|2021-07-02 11:40:20|1734.4|1734.2|1734|1733.6|1734.4|1734.2|1734|1733.6|243
1625226030000|2021-07-02 11:40:30|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|328
1625226040000|2021-07-02 11:40:40||1733.8||1733.6||1733.8||1733.6|0
1625226050000|2021-07-02 11:40:50|1733.8||1734||1734||1733.8||0
1625226060000|2021-07-02 11:41:00|1733.8|1733.8|1733.8|1733.6|1733.8|1733.8|1733.8|1733.6|400
1625226070000|2021-07-02 11:41:10|1733.6|1733.4|1733.8|1733.6|1733.8|1733.6|1733.6|1733.4|203
1625226080000|2021-07-02 11:41:20|1734|1733.4|1733.8|1733.4|1734|1733.6|1733.8|1733.4|1457
1625226090000|2021-07-02 11:41:30|1733.6|1733.6|1733.4|1733|1733.8|1733.6|1733.2|1733|2395
1625226100000|2021-07-02 11:41:40|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1732.8|1732.6|660
1625226110000|2021-07-02 11:41:50|1732.8|1732.8|1732.8|1732.4|1732.8|1732.8|1732.8|1732.4|0
1625226120000|2021-07-02 11:42:00|1732.6|1732.6|1733|1732.8|1733.2|1732.8|1732.6|1732.4|723
1625226130000|2021-07-02 11:42:10|1733.2|1733|1733.2|1732.8|1733.2|1733|1733.2|1732.8|2
1625226140000|2021-07-02 11:42:20|1733.4|1733|1733.6|1733.4|1733.8|1733.4|1733.2|1733|4278
1625226150000|2021-07-02 11:42:30|1733.8|1733.6|1734.2|1733.8|1734.2|1733.8|1733.8|1733.6|202
1625226160000|2021-07-02 11:42:40|1734|1733.6|1734.2|1734|1734.2|1734|1734|1733.6|1378
1625226180000|2021-07-02 11:43:00|1734.4|1734.2|1734.2|1734|1734.4|1734.2|1734.2|1734|202
1625226200000|2021-07-02 11:43:20||1733.8||1734||1734||1733.8|581
1625226220000|2021-07-02 11:43:40|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1269
1625226230000|2021-07-02 11:43:50||1734||1734.2||1734.2||1734|0
1625226240000|2021-07-02 11:44:00|1734.2|1734|1734.4|1734|1734.4|1734.2|1734.2|1733.8|3085
1625226260000|2021-07-02 11:44:20|1734.2|1734.2|1734.2|1734|1734.2|1734.2|1734.2|1734|202
1625226270000|2021-07-02 11:44:30|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.4|1734|120
1625226280000|2021-07-02 11:44:40|1734.2|1734|1734.4|1734|1734.4|1734.2|1734.2|1734|7348
1625226290000|2021-07-02 11:44:50|1734.2||1734.2||1734.2||1734.2||0
1625226300000|2021-07-02 11:45:00|1734.4|1733.8|1733.8|1733.4|1734.4|1734|1733.8|1733.4|13547
1625226310000|2021-07-02 11:45:10|1733.6|1733.6|1733.4|1733.2|1733.6|1733.6|1733.4|1733.2|2116
1625226320000|2021-07-02 11:45:20|1733.6|1733.4|1734.2|1733.8|1734.2|1734|1733.6|1733.2|3928
1625226340000|2021-07-02 11:45:40|1734.4|1734|1734|1733.6|1734.4|1734|1734|1733.6|2380
1625226350000|2021-07-02 11:45:50|1733.8|1733.4|1733.8|1733.6|1733.8|1733.6|1733.8|1733.4|1642
1625226360000|2021-07-02 11:46:00|1734|1733.8|1733.8|1733.4|1734|1733.8|1733.8|1733.4|1337
1625226370000|2021-07-02 11:46:10||1733.6||1733.6||1733.6||1733.6|0
1625226410000|2021-07-02 11:46:50|1733.6|1733.4|1733.4|1733.2|1733.8|1733.4|1733.4|1733.2|2160
1625226420000|2021-07-02 11:47:00|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|357
1625226430000|2021-07-02 11:47:10||1733.2||1733.2||1733.2||1733.2|873
1625226440000|2021-07-02 11:47:20|1733.4||1733.4||1733.4||1733.4||0
1625226450000|2021-07-02 11:47:30|1733.2|1733|1733|1732.6|1733.2|1733|1733|1732.6|6986
1625226460000|2021-07-02 11:47:40|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.8|1732.4|0
1625226470000|2021-07-02 11:47:50|1732.6|1732.4|1732.6|1732.2|1732.6|1732.6|1732.6|1732.2|0
1625226480000|2021-07-02 11:48:00||1732.4||1732.4||1732.4||1732.2|2394
1625226500000|2021-07-02 11:48:20|||||||||57
1625226520000|2021-07-02 11:48:40||1732.2||1732.4||1732.4||1732.2|0
1625226530000|2021-07-02 11:48:50|1732.8|1732.6|1733|1732.8|1733|1732.8|1732.8|1732.6|2582
1625226540000|2021-07-02 11:49:00|1733.2||1733.2||1733.2||1733.2||0
1625226580000|2021-07-02 11:49:40|1733.4|1733|1733.2|1733|1733.4|1733|1733.2|1733|1690
1625226590000|2021-07-02 11:49:50|1733|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|1779
1625226600000|2021-07-02 11:50:00||1732.8||1732.6||1732.8||1732.6|0
1625226610000|2021-07-02 11:50:10|1733.2|1732.8|1733.8|1733.4|1733.8|1733.4|1733.2|1732.8|2978
1625226620000|2021-07-02 11:50:20|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733.2|1733|595
1625226630000|2021-07-02 11:50:30|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|2493
1625226640000|2021-07-02 11:50:40|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|0
1625226660000|2021-07-02 11:51:00|1732.6||1732.6||1732.6||1732.6||0
1625226680000|2021-07-02 11:51:20|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.8|1732.4|400
1625226690000|2021-07-02 11:51:30|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|0
1625226700000|2021-07-02 11:51:40||1732.4||1732.4||1732.4||1732.4|579
1625226710000|2021-07-02 11:51:50|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|203
1625226720000|2021-07-02 11:52:00|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1732|3005
1625226730000|2021-07-02 11:52:10|1732|1731.8|1731.4|1731.2|1732|1731.8|1731.4|1731.2|33480
1625226750000|2021-07-02 11:52:30|1731.6|1731.4|1732|1731.8|1732|1731.8|1731.6|1731.4|2017
1625226760000|2021-07-02 11:52:40|1731.8|1731.6|1731.6|1731.2|1731.8|1731.6|1731.6|1731.2|856
1625226770000|2021-07-02 11:52:50||1731.4||1731.4||1731.4||1731.4|0
1625226780000|2021-07-02 11:53:00|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.8|1731.4|0
1625226790000|2021-07-02 11:53:10|1732|1731.6|1732.4|1732|1732.4|1732|1732|1731.6|956
1625226800000|2021-07-02 11:53:20|1732.2|1732.2|1732.4|1732.2|1732.4|1732.2|1732.2|1732.2|780
1625226810000|2021-07-02 11:53:30|1732.2|1732|1732.2|1731.8|1732.2|1732|1732.2|1731.8|400
1625226830000|2021-07-02 11:53:50|1732.4|1732|1732.2|1731.8|1732.4|1732|1732.2|1731.8|1534
1625226840000|2021-07-02 11:54:00||1732||1732||1732||1731.8|864
1625226850000|2021-07-02 11:54:10||1731.8||1731.8||1731.8||1731.8|753
1625226860000|2021-07-02 11:54:20|1732.4|1732|1732.4|1732|1732.4|1732.2|1732|1731.8|4167
1625226870000|2021-07-02 11:54:30|1732.6|1732.2|1732.4|1731.8|1732.6|1732.2|1732.4|1731.8|1465
1625226880000|2021-07-02 11:54:40||1732||1732||1732||1732|0
1625226910000|2021-07-02 11:55:10|1732|1731.8|1732|1731.8|1732.2|1732|1732|1731.8|1486
1625226920000|2021-07-02 11:55:20|1732.2||1732.2||1732.2||1732.2||0
1625226940000|2021-07-02 11:55:40|1732||1732||1732||1732||0
1625226980000|2021-07-02 11:56:20|1732.2|1732|1732.2|1731.8|1732.2|1732|1732.2|1731.8|1843
1625226990000|2021-07-02 11:56:30|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|623
1625227000000|2021-07-02 11:56:40|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|2
1625227010000|2021-07-02 11:56:50||1731.2||1731.4||1731.4||1731.2|0
1625227020000|2021-07-02 11:57:00||1731.2||1731.2||1731.2||1731.2|400
1625227030000|2021-07-02 11:57:10||1731.4||1731.2||1731.4||1731.2|0
1625227050000|2021-07-02 11:57:30|1731.4||1731.4||1731.4||1731.4||0
1625227060000|2021-07-02 11:57:40|1731.6||1731.4||1731.6||1731.4||0
1625227070000|2021-07-02 11:57:50|1731.2|1731|1731.2|1731|1731.4|1731|1731.2|1730.8|2590
1625227090000|2021-07-02 11:58:10|1731|1730.8|1731|1730.8|1731|1730.8|1731|1730.8|104
1625227100000|2021-07-02 11:58:20||1730.6||1730.6||1730.8||1730.6|0
1625227110000|2021-07-02 11:58:30||1730.8||1730.8||1730.8||1730.8|0
1625227120000|2021-07-02 11:58:40|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|3684
1625227130000|2021-07-02 11:58:50|1731.4|1731.2|1731.2|1731|1731.6|1731.4|1731.2|1731|777
1625227150000|2021-07-02 11:59:10|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.8|604
1625227170000|2021-07-02 11:59:30|1731|1731|1731|1730.8|1731|1731|1731|1730.8|1808
1625227180000|2021-07-02 11:59:40|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|603
1625227190000|2021-07-02 11:59:50|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|705
1625227200000|2021-07-02 12:00:00|1731.6||1731.6||1731.6||1731.4||100
1625227210000|2021-07-02 12:00:10|1731.4|1731.4|1731.6|1731.4|1731.8|1731.4|1731.4|1731.4|451
1625227220000|2021-07-02 12:00:20|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731.4|1731|523
1625227230000|2021-07-02 12:00:30||1731.2||1731||1731.2||1731|0
1625227250000|2021-07-02 12:00:50|1731.2|1731.2|1731.2|1731|1731.4|1731.2|1731.2|1731|1515
1625227260000|2021-07-02 12:01:00|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.2|1731|148
1625227270000|2021-07-02 12:01:10|1731.6|1731.4|1731.4|1731|1731.8|1731.6|1731.4|1731|3100
1625227280000|2021-07-02 12:01:20|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.8|550
1625227290000|2021-07-02 12:01:30||1731||1731||1731||1731|0
1625227310000|2021-07-02 12:01:50|1731|1730.8|1731.2|1731|1731.2|1731|1731|1730.8|0
1625227320000|2021-07-02 12:02:00|1731.4|1731.2|1731.8|1731.4|1731.8|1731.4|1731.4|1731.2|548
1625227330000|2021-07-02 12:02:10|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|2158
1625227340000|2021-07-02 12:02:20|1731.8||1731.8||1731.8||1731.8||0
1625227350000|2021-07-02 12:02:30|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|1731.4|1731|594
1625227380000|2021-07-02 12:03:00|1731.4|1731.2|1732|1731.6|1732|1731.6|1731.4|1731.2|2075
1625227390000|2021-07-02 12:03:10|1732.2|1731.8|1732.4|1732|1732.4|1732.2|1732.2|1731.8|0
1625227400000|2021-07-02 12:03:20|1732.2|1732.2|1732|1731.8|1732.2|1732.2|1732|1731.8|989
1625227420000|2021-07-02 12:03:40|1732.2||1732.2||1732.2||1732.2||0
1625227430000|2021-07-02 12:03:50|1732.4|1732|1732.4|1732|1732.6|1732.2|1732.4|1732|1160
1625227440000|2021-07-02 12:04:00|1732.6|1732.2|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|2518
1625227450000|2021-07-02 12:04:10|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|1004
1625227460000|2021-07-02 12:04:20|1732.2|1732.2|1732.2|1732|1732.4|1732.2|1732.2|1732|2893
1625227470000|2021-07-02 12:04:30|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|1732.4|1732.2|271
1625227500000|2021-07-02 12:05:00|1732.2|1732|1732.2|1732|1732.2|1732|1732.2|1732|171
1625227510000|2021-07-02 12:05:10|1732|1731.8|1732.2|1731.8|1732.2|1731.8|1731.8|1731.6|2903
1625227520000|2021-07-02 12:05:20|1732|1731.6|1731.8|1731.6|1732|1731.6|1731.8|1731.6|1014
1625227530000|2021-07-02 12:05:30|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|203
1625227540000|2021-07-02 12:05:40|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.8|1731.4|936
1625227560000|2021-07-02 12:06:00|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.6|1731.2|0
1625227580000|2021-07-02 12:06:20|||||||||600
1625227590000|2021-07-02 12:06:30|1731.4|1731.2|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|5818
1625227600000|2021-07-02 12:06:40|1731|1731|1731.2|1731|1731.2|1731|1731|1730.8|809
1625227610000|2021-07-02 12:06:50|1731.4|1731.2|1731.4|1731.2|1731.6|1731.4|1731.4|1731.2|3422
1625227620000|2021-07-02 12:07:00|1731.8|1731.4|1731.6|1731.2|1731.8|1731.6|1731.4|1731.2|3767
1625227630000|2021-07-02 12:07:10|1731.4|1731.4|1731.8|1731.4|1732|1731.8|1731.4|1731.4|4399
1625227640000|2021-07-02 12:07:20|1731.6||1731.8||1731.8||1731.6||2800
1625227650000|2021-07-02 12:07:30||1731.2||1731.4||1731.4||1731.2|0
1625227660000|2021-07-02 12:07:40|1731.6|1731.2|1731|1730.8|1731.6|1731.2|1731|1730.8|1058
1625227670000|2021-07-02 12:07:50|1731.2|1731|1731.2|1730.8|1731.2|1731|1731.2|1730.8|2260
1625227680000|2021-07-02 12:08:00|1731|1731|1731|1730.8|1731|1731|1731|1730.8|731
1625227690000|2021-07-02 12:08:10|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.6|0
1625227700000|2021-07-02 12:08:20||1730.8||1730.8||1730.8||1730.8|0
1625227710000|2021-07-02 12:08:30|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|1545
1625227730000|2021-07-02 12:08:50|1731.4|1731.2|1731.4|1731.2|1731.6|1731.2|1731.4|1731.2|1492
1625227740000|2021-07-02 12:09:00|1731.2|1731|1731.4|1731|1731.4|1731|1731.2|1731|666
1625227750000|2021-07-02 12:09:10|1731.6|1731.2|1731.4|1731.2|1731.6|1731.2|1731.4|1731.2|0
1625227760000|2021-07-02 12:09:20|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|3
1625227770000|2021-07-02 12:09:30|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|661
1625227780000|2021-07-02 12:09:40|1731.6||1731.4||1731.6||1731.4||300
1625227800000|2021-07-02 12:10:00|1731.6|1731.4|1731.4|1731|1731.8|1731.4|1731.4|1731|1975
1625227810000|2021-07-02 12:10:10|1731.6|1731.2|1731.6|1731.4|1732|1731.8|1731.6|1731.2|2005
1625227840000|2021-07-02 12:10:40|||||||||200
1625227870000|2021-07-02 12:11:10|1731.4|1731.2|1731|1730.8|1731.4|1731.2|1731|1730.6|2947
1625227880000|2021-07-02 12:11:20|1730.8|1730.6|1730.6|1730.4|1730.8|1730.8|1730.6|1730.4|250
1625227890000|2021-07-02 12:11:30|1730.4|1730.2|1730.4|1730.2|1730.4|1730.4|1730.4|1730.2|0
1625227920000|2021-07-02 12:12:00|1730.6|1730.4|1730.2|1730|1730.6|1730.4|1730.2|1730|12672
1625227930000|2021-07-02 12:12:10|1730.4|1730.2|1730.4|1730|1730.6|1730.4|1730.4|1730|4582
1625227940000|2021-07-02 12:12:20||1730.2||1730.2||1730.2||1730|234
1625227950000|2021-07-02 12:12:30|||||||||732
1625227960000|2021-07-02 12:12:40|1730.2|1730|1730|1729.8|1730.2|1730|1729.6|1729.4|44565
1625227970000|2021-07-02 12:12:50|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1729.8|250
1625227980000|2021-07-02 12:13:00|1730.4|1730.2|1730.8|1730.4|1730.8|1730.4|1730.4|1730.2|3142
1625227990000|2021-07-02 12:13:10|1731|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|4000
1625228000000|2021-07-02 12:13:20|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|0
1625228010000|2021-07-02 12:13:30|1730.6|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1730|722
1625228020000|2021-07-02 12:13:40|1730|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.4|255
1625228030000|2021-07-02 12:13:50|1730|1729.8|1730|1729.6|1730.2|1729.8|1729.8|1729.6|4776
1625228050000|2021-07-02 12:14:10||1729.4||1729.8||1729.8||1729.4|2223
1625228080000|2021-07-02 12:14:40|1730.2|1730|1730.4|1730|1730.4|1730.2|1730.2|1730|946
1625228090000|2021-07-02 12:14:50|1730.6|1730.2|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|0
1625228110000|2021-07-02 12:15:10|1730.6|1730.6|1730.6|1730.4|1730.6|1730.6|1730.6|1730.4|0
1625228120000|2021-07-02 12:15:20|1730.8||1730.8||1730.8||1730.8||0
1625228130000|2021-07-02 12:15:30|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|211
1625228160000|2021-07-02 12:16:00|1730.2|1729.8|1730|1729.8|1730.2|1729.8|1730|1729.8|200
1625228170000|2021-07-02 12:16:10|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.8|1729.4|308
1625228180000|2021-07-02 12:16:20|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.4|8000
1625228190000|2021-07-02 12:16:30|1729.6|1729.6|1729.6|1729.4|1729.6|1729.6|1729.6|1729.4|0
1625228200000|2021-07-02 12:16:40|1729.4|1729.2|1729.2|1729|1729.4|1729.2|1729|1728.8|13236
1625228210000|2021-07-02 12:16:50|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729|1728.8|2297
1625228220000|2021-07-02 12:17:00|1729.2|1729|1729|1728.8|1729.2|1729|1729|1728.8|3548
1625228230000|2021-07-02 12:17:10|||||||||100
1625228240000|2021-07-02 12:17:20||1728.6||1728.8||1728.8||1728.6|0
1625228250000|2021-07-02 12:17:30|1729.2|1729|1729.2|1729|1729.4|1729|1729.2|1729|2114
1625228260000|2021-07-02 12:17:40|1729.4|1729.2|1729.2|1728.8|1729.4|1729.2|1729.2|1728.8|0
1625228270000|2021-07-02 12:17:50||1729||1729||1729||1729|0
1625228280000|2021-07-02 12:18:00|1729|1728.8|1729.4|1729|1729.4|1729|1729|1728.8|400
1625228290000|2021-07-02 12:18:10|1729.6|1729.2|1729.6|1729.2|1729.6|1729.4|1729.6|1729.2|0
1625228300000|2021-07-02 12:18:20|1729.8|1729.4|1729.8|1729.6|1730|1729.8|1729.8|1729.4|1591
1625228310000|2021-07-02 12:18:30|1730|1729.8|1730.2|1729.8|1730.2|1729.8|1729.8|1729.6|0
1625228320000|2021-07-02 12:18:40|1730.4|1730|1730.4|1730.2|1730.6|1730.2|1730.4|1729.8|2200
1625228330000|2021-07-02 12:18:50|1730.6|1730|1730.4|1730.2|1730.6|1730.2|1730.4|1730|403
1625228340000|2021-07-02 12:19:00||1730||1730||1730||1730|0
1625228350000|2021-07-02 12:19:10|1730|1729.8|1730.2|1729.8|1730.2|1729.8|1730|1729.8|1
1625228360000|2021-07-02 12:19:20|1730.4|1730|1730.4|1730|1730.8|1730.4|1730.4|1730|508
1625228370000|2021-07-02 12:19:30||1730.2||1730.2||1730.2||1730.2|853
1625228380000|2021-07-02 12:19:40|1730.2|1730|1730.2|1729.8|1730.4|1730|1730|1729.8|2140
1625228400000|2021-07-02 12:20:00|1730.4|1729.6|1729.8|1729.6|1730.4|1729.8|1729.8|1729.4|0
1625228410000|2021-07-02 12:20:10|1729.6|1729.4|1729.4|1729.2|1729.6|1729.6|1729.4|1729.2|1457
1625228420000|2021-07-02 12:20:20|1729.6|1729.4|1729.6|1729.4|1729.6|1729.4|1729.4|1729.4|952
1625228430000|2021-07-02 12:20:30|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|0
1625228440000|2021-07-02 12:20:40|1729.6||1729.6||1729.6||1729.4||0
1625228450000|2021-07-02 12:20:50||1729.4||1729.4||1729.4||1729.4|0
1625228460000|2021-07-02 12:21:00|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|206
1625228470000|2021-07-02 12:21:10|1730|1729.8|1730.4|1730|1730.4|1730|1729.8|1729.8|22
1625228480000|2021-07-02 12:21:20|1730.2|1729.8|1730|1729.8|1730.2|1729.8|1730|1729.8|1210
1625228490000|2021-07-02 12:21:30|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1730|0
1625228500000|2021-07-02 12:21:40|1730|1729.8|1730|1729.8|1730|1729.8|1729.8|1729.6|203
1625228510000|2021-07-02 12:21:50||1729.6||1729.6||1729.8||1729.6|0
1625228520000|2021-07-02 12:22:00||1729.8||1729.6||1729.8||1729.6|3
1625228540000|2021-07-02 12:22:20|1729.6|1729.4|1729.4|1728.8|1729.6|1729.4|1729|1728.8|9431
1625228550000|2021-07-02 12:22:30|1729.2|1728.6|1729|1728.6|1729.2|1728.6|1728.8|1728.6|203
1625228560000|2021-07-02 12:22:40|1728.8|1728.4|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|805
1625228570000|2021-07-02 12:22:50||1728.4||1728.2||1728.4||1728.2|1
1625228580000|2021-07-02 12:23:00||1728.4||1728.4||1728.4||1728.2|0
1625228590000|2021-07-02 12:23:10|1728.4|1728.2|1728.2|1728|1728.4|1728.2|1728.2|1728|1000
1625228620000|2021-07-02 12:23:40|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.4|1728|863
1625228630000|2021-07-02 12:23:50||1728.2||1728||1728.2||1728|0
1625228640000|2021-07-02 12:24:00||1728.2||1728.2||1728.2||1728|0
1625228650000|2021-07-02 12:24:10|1728.6|1728.4|1728.6|1728.4|1729|1728.6|1728.6|1728.4|6193
1625228660000|2021-07-02 12:24:20|1728.4|1728.2|1728.4|1728.2|1728.8|1728.4|1728.4|1728.2|5228
1625228670000|2021-07-02 12:24:30|1728.8|1728.4|1728.8|1728.6|1729|1728.8|1728.6|1728.4|6435
1625228680000|2021-07-02 12:24:40|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.6|1728.2|428
1625228690000|2021-07-02 12:24:50||1728.4||1728.2||1728.4||1728.2|0
1625228700000|2021-07-02 12:25:00||1728.4||1728.4||1728.4||1728.2|0
1625228730000|2021-07-02 12:25:30|1728.8|1728.6|1728.8|1728.6|1728.8|1728.6|1728.8|1728.6|1218
1625228740000|2021-07-02 12:25:40||1728.4||1728.6||1728.6||1728.4|0
1625228750000|2021-07-02 12:25:50|1729|1728.4|1729|1728.8|1729|1728.8|1728.8|1728.4|1
1625228760000|2021-07-02 12:26:00|1729.2|1729|1729.4|1729.2|1729.6|1729.2|1729.2|1728.8|406
1625228790000|2021-07-02 12:26:30|1729.6||1729.6||1729.6||1729.6||0
1625228800000|2021-07-02 12:26:40|1729.4|1729.4|1729.6|1729.4|1729.6|1729.4|1729.4|1729.4|2
1625228810000|2021-07-02 12:26:50|1729.4|1729.2|1729.4|1729.2|1729.6|1729.4|1729.4|1729.2|703
1625228820000|2021-07-02 12:27:00|1729.2|1729|1729.4|1729|1729.4|1729|1729.2|1728.8|921
1625228830000|2021-07-02 12:27:10|1729.8|1729.2|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|5912
1625228840000|2021-07-02 12:27:20|1730|1729.6|1730|1729.8|1730.2|1729.8|1730|1729.6|0
1625228850000|2021-07-02 12:27:30||1729.6||1729.8||1729.8||1729.6|0
1625228860000|2021-07-02 12:27:40||1729.6||1729.6||1729.8||1729.6|0
1625228870000|2021-07-02 12:27:50||1729.8||1729.8||1729.8||1729.8|0
1625228880000|2021-07-02 12:28:00|1731|1730|1730.4|1730|1731|1730.4|1730.2|1730|19650
1625228890000|2021-07-02 12:28:10||1730.2||1730.2||1730.2||1730.2|0
1625228900000|2021-07-02 12:28:20|1730.2|1730|1729.8|1729.4|1730.2|1730|1729.8|1729.4|5421
1625228930000|2021-07-02 12:28:50|1730|1729.6|1730.2|1730|1730.2|1730|1730|1729.6|2225
1625228940000|2021-07-02 12:29:00|1730|1729.8|1730|1729.6|1730|1729.8|1729.6|1729.2|860
1625228950000|2021-07-02 12:29:10|||||||||5
1625228970000|2021-07-02 12:29:30|1730.2|1729.8|1730.6|1730.4|1730.6|1730.4|1730.2|1729.8|2352
1625228980000|2021-07-02 12:29:40|1730.8|1730.6|1731|1730.8|1731.2|1730.8|1730.8|1730.6|400
1625228990000|2021-07-02 12:29:50|1731.2|1731|1731.4|1730.8|1731.6|1731.2|1731|1730.6|1033
1625229000000|2021-07-02 12:30:00|1732|1731.4|1731.8|1731.4|1732.4|1731.4|1731.2|1730.6|4385
1625229010000|2021-07-02 12:30:10|1732|1731.8|1733|1732.6|1733.2|1732.8|1731.8|1731.8|15052
1625229020000|2021-07-02 12:30:20|1733.2|1732.4|1733|1732.6|1733.2|1733|1733|1732.4|5039
1625229030000|2021-07-02 12:30:30|1733.4|1732.8|1734.4|1734|1734.8|1734.2|1733.2|1732.8|9115
1625229040000|2021-07-02 12:30:40|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|131
1625229050000|2021-07-02 12:30:50|1734.8|1734.4|1734.6|1734.2|1734.8|1734.4|1734.6|1734.2|3264
1625229060000|2021-07-02 12:31:00|1734.8|1734.4|1735.4|1735|1735.4|1735|1734.8|1734.4|4963
1625229070000|2021-07-02 12:31:10|1735.8|1735.2|1736.8|1736.4|1737|1736.8|1735.6|1735.2|4848
1625229080000|2021-07-02 12:31:20|1737|1736.6|1737.2|1736.8|1737.8|1737.4|1737|1736.6|7080
1625229090000|2021-07-02 12:31:30|1737|1736.6|1736|1735.4|1737|1736.6|1736|1735.4|2078
1625229100000|2021-07-02 12:31:40|1735.8|1735.6|1735.2|1734.8|1735.8|1735.6|1735.2|1734.8|5555
1625229110000|2021-07-02 12:31:50||1735||1734.8||1735||1734.6|551
1625229120000|2021-07-02 12:32:00|1735.4||1735.2||1735.4||1735.2||200
1625229130000|2021-07-02 12:32:10|1735.4|1734.6|1737.6|1737.2|1737.6|1737.2|1735.4|1734.6|4783
1625229140000|2021-07-02 12:32:20|1737.8|1737.6|1736.2|1735.6|1737.8|1737.6|1736.2|1735.6|2077
1625229150000|2021-07-02 12:32:30|1736.4|1735.8|1736.2|1735.6|1736.6|1736.4|1736.2|1735.4|2260
1625229160000|2021-07-02 12:32:40|1736|1735.4|1736.2|1735.6|1736.2|1735.8|1735.8|1735.2|0
1625229170000|2021-07-02 12:32:50|1736|1735.4|1735.8|1735.2|1736|1735.4|1735.8|1735.2|0
1625229180000|2021-07-02 12:33:00||1735||1735.2||1735.2||1735|0
1625229190000|2021-07-02 12:33:10||1735||1735||1735.2||1735|0
1625229200000|2021-07-02 12:33:20|1736|1735.8|1735|1734.6|1736|1735.8|1735|1734.6|4758
1625229210000|2021-07-02 12:33:30|1735.2|1734.8|1735.2|1734.6|1735.4|1735.2|1735|1734.4|915
1625229220000|2021-07-02 12:33:40||1734.4||1734.6||1734.8||1734.4|60
1625229230000|2021-07-02 12:33:50|1735|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.2|1
1625229240000|2021-07-02 12:34:00|1734.8|1734.8|1734.4|1734|1734.8|1734.8|1734.4|1734|1289
1625229250000|2021-07-02 12:34:10||1733.8||1733.8||1733.8||1733.8|0
1625229260000|2021-07-02 12:34:20|1734.2|1734|1733.8|1733.4|1734.2|1734|1733.8|1733.4|0
1625229270000|2021-07-02 12:34:30|1734|1733.6|1734.6|1734.2|1734.6|1734.2|1733.6|1732.8|934
1625229280000|2021-07-02 12:34:40|1734.8|1734.4|1734.4|1734|1734.8|1734.4|1734.2|1733.8|8306
1625229290000|2021-07-02 12:34:50|1734.6|1734.2|1734.8|1734.2|1735.2|1734.8|1734.6|1734.2|975
1625229300000|2021-07-02 12:35:00|1735|1734.4|1735|1734.4|1735.6|1735|1734.6|1734.2|6664
1625229310000|2021-07-02 12:35:10|1734.8|1734.2|1734|1733.4|1734.8|1734.4|1733.6|1733.2|2268
1625229320000|2021-07-02 12:35:20|1733.8|1733.2|1734|1733.6|1734|1733.6|1733.6|1733|1711
1625229330000|2021-07-02 12:35:30|1733.4|1733.4|1733.6|1733|1733.6|1733.4|1733.4|1733|612
1625229340000|2021-07-02 12:35:40|1733.4|1732.8|1733|1732.6|1733.4|1732.8|1732.8|1732.4|280
1625229350000|2021-07-02 12:35:50|1733.2|1732.8|1732.8|1732.4|1733.6|1733|1732.8|1732.4|1286
1625229360000|2021-07-02 12:36:00|1732.6|1732.2|1733.4|1733|1733.4|1733|1732.6|1732.2|3763
1625229370000|2021-07-02 12:36:10|1733.6|1733.2|1733.4|1733|1733.6|1733.4|1733.4|1733|1552
1625229380000|2021-07-02 12:36:20|1733.2|1732.8|1733.2|1732.6|1733.2|1732.8|1732.8|1732.4|4699
1625229390000|2021-07-02 12:36:30|1733.4|1732.8|1733.2|1732.6|1733.6|1733.2|1733|1732.6|1602
1625229400000|2021-07-02 12:36:40|1733|1732.8|1733|1732.4|1733.2|1732.8|1733|1732.4|823
1625229410000|2021-07-02 12:36:50|1732.8|1732.2|1731.8|1731.4|1732.8|1732.2|1731.8|1731.4|1905
1625229420000|2021-07-02 12:37:00|1732|1731.6|1732.2|1731.6|1732.2|1731.6|1732|1731.4|863
1625229430000|2021-07-02 12:37:10|1732|1731.8|1732.2|1731.8|1732.4|1732|1731.8|1731.8|1161
1625229440000|2021-07-02 12:37:20|1732.4|1732|1732.6|1732|1732.6|1732.2|1732.4|1732|431
1625229450000|2021-07-02 12:37:30|1732.4|1731.8|1732.2|1731.8|1732.4|1731.8|1732.2|1731.8|0
1625229460000|2021-07-02 12:37:40|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|0
1625229470000|2021-07-02 12:37:50|1732.2|1731.8|1732.4|1731.8|1732.4|1732|1732.2|1731.8|572
1625229480000|2021-07-02 12:38:00|1732.2|1732|1732.4|1732|1732.4|1732|1732.2|1731.8|608
1625229490000|2021-07-02 12:38:10|1732.6|1732.2|1733.2|1732.6|1733.2|1732.8|1732.6|1732.2|1299
1625229500000|2021-07-02 12:38:20|1733.6|1732.8|1733.6|1733.2|1733.8|1733.2|1733.2|1732.6|8333
1625229510000|2021-07-02 12:38:30|1734|1733.4|1734.4|1734|1734.6|1734.4|1733.8|1733.4|949
1625229520000|2021-07-02 12:38:40|1734.2|1733.8|1734.6|1734.2|1734.6|1734.2|1734|1733.4|2021
1625229530000|2021-07-02 12:38:50|1735.2|1734.4|1734.4|1734|1735.2|1734.6|1734.4|1734|5500
1625229540000|2021-07-02 12:39:00|1734.2|1733.8|1734|1733.4|1734.2|1733.8|1734|1733.4|0
1625229550000|2021-07-02 12:39:10|1733.8|1733.2|1733.6|1733|1733.8|1733.2|1733.6|1733|50
1625229560000|2021-07-02 12:39:20|1733.4|1733.2|1733.4|1733|1733.4|1733.2|1733.2|1732.8|2884
1625229570000|2021-07-02 12:39:30|1733.2|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.6|561
1625229580000|2021-07-02 12:39:40|1733.4|1733|1733.4|1733|1733.6|1733.4|1733.4|1733|468
1625229600000|2021-07-02 12:40:00|1733.8|1733.2|1733.8|1733.4|1734|1733.6|1733.8|1733.2|1464
1625229610000|2021-07-02 12:40:10|1734|1733.6|1734.2|1733.8|1734.2|1733.8|1733.8|1733.6|4335
1625229620000|2021-07-02 12:40:20|1734|1733.6|1733.4|1733|1734|1733.6|1733.4|1733|1287
1625229630000|2021-07-02 12:40:30|1733.6|1733.2|1733.6|1733.2|1733.6|1733.2|1733.6|1733.2|402
1625229650000|2021-07-02 12:40:50|1733.8|1733.4|1734.2|1733.8|1734.2|1733.8|1733.8|1733.4|3050
1625229660000|2021-07-02 12:41:00|1734.4|1734|1734|1733.6|1734.4|1734|1734|1733.6|0
1625229670000|2021-07-02 12:41:10|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734|1733.6|2180
1625229680000|2021-07-02 12:41:20||1734||1734||1734||1734|0
1625229690000|2021-07-02 12:41:30|1734.4|1734.2|1734.8|1734.4|1735|1734.6|1734.4|1734.2|1836
1625229700000|2021-07-02 12:41:40|1735|1734.2|1735|1734.6|1735|1734.6|1734.6|1734.2|2990
1625229710000|2021-07-02 12:41:50|1734.8|1734.8|1735.4|1735.2|1735.4|1735.2|1734.8|1734.8|4885
1625229720000|2021-07-02 12:42:00|1735.6|1735|1736|1735.6|1736|1735.6|1735.4|1735|8083
1625229730000|2021-07-02 12:42:10|1735.8|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.4|6048
1625229740000|2021-07-02 12:42:20|1736.2|1735.8|1736.2|1735.8|1736.6|1736.2|1736|1735.6|3164
1625229750000|2021-07-02 12:42:30|1736|1735.6|1735|1734.6|1736|1735.6|1735|1734.6|2014
1625229760000|2021-07-02 12:42:40||1734.4||1734.4||1734.4||1734.4|0
1625229770000|2021-07-02 12:42:50||1734.6||1734.6||1734.6||1734.6|0
1625229780000|2021-07-02 12:43:00|1735.2|1734.8|1735.4|1735|1735.6|1735.2|1735|1734.8|2355
1625229790000|2021-07-02 12:43:10|1735.6|1735.2|1735.6|1735.2|1735.6|1735.4|1735.6|1735|1600
1625229800000|2021-07-02 12:43:20|1735.8|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.4|0
1625229810000|2021-07-02 12:43:30|1735.6|1735.2|1735.6|1735.2|1735.6|1735.2|1735.4|1735|0
1625229820000|2021-07-02 12:43:40|1735.8||1735.8||1735.8||1735.8||0
1625229830000|2021-07-02 12:43:50|1735.6|1735.4|1736|1735.6|1736.2|1735.6|1735.6|1735.4|1473
1625229840000|2021-07-02 12:44:00|1735.8||1735.8||1735.8||1735.8||0
1625229850000|2021-07-02 12:44:10|1735.6|1735.4|1735.4|1735.2|1735.6|1735.4|1735.4|1735.2|1509
1625229860000|2021-07-02 12:44:20|1735.2|1735|1735.4|1735|1735.4|1735.2|1735.2|1735|1330
1625229870000|2021-07-02 12:44:30|1735.8|1735.2|1735.8|1735.4|1735.8|1735.4|1735.8|1735.2|860
1625229890000|2021-07-02 12:44:50|1735.6|1735.2|1735.8|1735.6|1736.2|1735.8|1735.2|1735|21924
1625229900000|2021-07-02 12:45:00|1735.6|1735.4|1735.8|1735.4|1736|1735.6|1735.4|1735.2|1162
1625229920000|2021-07-02 12:45:20|1736.2|1735.6|1736.4|1736|1736.6|1736.2|1736.2|1735.6|3388
1625229940000|2021-07-02 12:45:40|1736.6|1736.2|1736.4|1736|1736.6|1736.2|1736.4|1736|1639
1625229950000|2021-07-02 12:45:50|1736.2|1735.8|1736.4|1736|1736.4|1736|1735.6|1735.2|3669
1625229960000|2021-07-02 12:46:00||1735.8||1736||1736||1735.8|0
1625229970000|2021-07-02 12:46:10|1736.6|1736.2|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|1328
1625229980000|2021-07-02 12:46:20||1736.4||1736.2||1736.4||1736.2|202
1625229990000|2021-07-02 12:46:30|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736.2|1735.8|3073
1625230000000|2021-07-02 12:46:40|1736.4|1736|1736.2|1736|1736.4|1736|1736.2|1735.8|0
1625230010000|2021-07-02 12:46:50|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1735.8|3
1625230020000|2021-07-02 12:47:00|1736.2|1736|1735.8|1735.4|1736.2|1736|1735.8|1735.4|2496
1625230030000|2021-07-02 12:47:10||1735.6||1735.6||1735.6||1735.6|0
1625230040000|2021-07-02 12:47:20|1736|1735.4|1735.6|1735.2|1736|1735.8|1735.4|1735|1552
1625230050000|2021-07-02 12:47:30|1735.8|1735.4|1736|1735.6|1736.2|1735.8|1735.8|1735.4|444
1625230060000|2021-07-02 12:47:40|1735.8|1735.4|1735.6|1735.2|1735.8|1735.4|1735.6|1735.2|1204
1625230070000|2021-07-02 12:47:50|1735.4|1735|1735.4|1735|1735.4|1735|1735.4|1735|0
1625230080000|2021-07-02 12:48:00||1735.2||1735.2||1735.2||1735|0
1625230090000|2021-07-02 12:48:10|1735.6|1735.4|1736|1735.6|1736.4|1735.8|1735.4|1735.2|2265
1625230100000|2021-07-02 12:48:20|1735.8|1735.4|1735.6|1735.2|1735.8|1735.4|1735.6|1735.2|444
1625230110000|2021-07-02 12:48:30|1735.4|1735.4|1735.6|1735.4|1735.8|1735.4|1735.4|1735.4|652
1625230120000|2021-07-02 12:48:40|1736|1735.2|1735.8|1735.4|1736.2|1735.8|1735.8|1735.2|7706
1625230130000|2021-07-02 12:48:50||1735.2||1735.4||1735.4||1735.2|0
1625230140000|2021-07-02 12:49:00|1736|1735.6|1736|1735.6|1736|1735.6|1736|1735.6|237
1625230150000|2021-07-02 12:49:10|1735.6|1735.4|1736|1735.6|1736|1735.6|1735.6|1735.4|957
1625230160000|2021-07-02 12:49:20|1735.8|1735.4|1736.2|1735.8|1736.2|1735.8|1735.8|1735.4|207
1625230170000|2021-07-02 12:49:30|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.8|1735.4|802
1625230180000|2021-07-02 12:49:40|1735.6|1735.2|1735.4|1735.2|1735.6|1735.4|1735.4|1735|0
1625230190000|2021-07-02 12:49:50|1735.6|1735|1736.2|1735.8|1736.4|1736|1735.6|1735|1567
1625230200000|2021-07-02 12:50:00|1736.4|1736|1736.8|1736.4|1737|1736.4|1736.4|1736|4643
1625230210000|2021-07-02 12:50:10|1736.6|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|278
1625230220000|2021-07-02 12:50:20|1737|1736.6|1736.6|1736.2|1737.4|1737|1736.6|1736.2|917
1625230230000|2021-07-02 12:50:30|1736.4|1736|1736|1735.6|1736.4|1736.2|1736|1735.6|6016
1625230240000|2021-07-02 12:50:40|1736.2|1735.8|1736.8|1736.4|1737.2|1736.8|1736|1735.6|5461
1625230250000|2021-07-02 12:50:50|1736.6|1736.6|1736.8|1736.4|1736.8|1736.6|1736.4|1736|2696
1625230260000|2021-07-02 12:51:00|1736.6|1736.6|1737.8|1737.4|1737.8|1737.4|1736.6|1736.6|1237
1625230270000|2021-07-02 12:51:10|1737.6|1737.2|1737.8|1737.4|1737.8|1737.4|1737.4|1737.2|0
1625230280000|2021-07-02 12:51:20|1738|1737.6|1738.8|1738.4|1739|1738.6|1737.8|1737.6|4758
1625230290000|2021-07-02 12:51:30|1738.6|1738.6|1739|1738.6|1739.4|1739|1738.6|1738.4|6038
1625230300000|2021-07-02 12:51:40|1739.2|1738.8|1739.4|1738.8|1739.6|1739.4|1739|1738.6|2699
1625230310000|2021-07-02 12:51:50|1739.2|1738.6|1738.6|1738|1739.2|1738.6|1738.4|1738|9157
1625230320000|2021-07-02 12:52:00|1738.4|1738.2|1738.4|1738|1738.6|1738.4|1738.2|1737.8|7354
1625230330000|2021-07-02 12:52:10|1739|1738.2|1739.6|1739.2|1739.8|1739.2|1738.6|1738.2|9046
1625230340000|2021-07-02 12:52:20|1739.8|1739.4|1739.8|1739.4|1740|1739.4|1739.8|1739.2|173
1625230350000|2021-07-02 12:52:30|1739.6|1739.2|1739.4|1739|1739.6|1739.4|1739.4|1739|0
1625230360000|2021-07-02 12:52:40|1739|1738.8|1738.8|1738.2|1739|1738.8|1738.8|1738.2|204
1625230370000|2021-07-02 12:52:50||1738.4||1738.2||1738.4||1738.2|0
1625230380000|2021-07-02 12:53:00|1739|1738.4|1739.6|1739.2|1739.6|1739.4|1739|1738.2|14527
1625230390000|2021-07-02 12:53:10|1739.4|1739|1739.4|1739|1739.4|1739|1739.4|1738.8|0
1625230400000|2021-07-02 12:53:20|1739.6|1739.2|1739.8|1739.2|1739.8|1739.4|1739.6|1739.2|300
1625230410000|2021-07-02 12:53:30|1739.6|1739|1739.4|1739|1739.6|1739|1739.4|1739|0
1625230420000|2021-07-02 12:53:40|1739.2|1739.2|1738.8|1738.4|1739.2|1739.2|1738.8|1738.4|2284
1625230430000|2021-07-02 12:53:50|1739||1739||1739||1739||0
1625230440000|2021-07-02 12:54:00|1738.8|1738.2|1738.4|1738.2|1738.8|1738.4|1738.4|1738.2|120
1625230450000|2021-07-02 12:54:10|1739|1738|1739|1738.4|1739|1738.4|1738.4|1738|11116
1625230460000|2021-07-02 12:54:20|1739.2|1738.6|1738.8|1738.4|1739.2|1738.8|1738.8|1738.4|716
1625230470000|2021-07-02 12:54:30|1739|1738.6|1738.4|1738.2|1739|1738.6|1738.4|1738.2|0
1625230480000|2021-07-02 12:54:40|1738.6|1738.4|1738.6|1738|1738.8|1738.4|1738.2|1737.8|5981
1625230490000|2021-07-02 12:54:50||1738.2||1738.2||1738.2||1738|0
1625230500000|2021-07-02 12:55:00|1738.8|1738|1738.6|1738.4|1738.8|1738.4|1738.6|1738|45
1625230510000|2021-07-02 12:55:10|1738.8|1738.6|1739|1738.4|1739|1738.6|1738.8|1738.2|19
1625230520000|2021-07-02 12:55:20|1738.8|1738.6|1738.6|1738.2|1738.8|1738.6|1738.6|1738.2|202
1625230530000|2021-07-02 12:55:30|1739|1738.4|1738.6|1738|1739|1738.6|1738.6|1738|0
1625230540000|2021-07-02 12:55:40|1738.4|1738.2|1738.2|1737.8|1739|1738.4|1738|1737.6|12579
1625230550000|2021-07-02 12:55:50|1738|1737.6|1739|1738.4|1739|1738.4|1737.8|1737.4|5045
1625230560000|2021-07-02 12:56:00|1738.6|1738.6|1738.6|1738.4|1738.6|1738.6|1738.6|1738.2|504
1625230570000|2021-07-02 12:56:10|1738.4|1738.2|1738.2|1737.8|1738.6|1738.2|1738.2|1737.8|2808
1625230590000|2021-07-02 12:56:30||1737.6||1737.8||1737.8||1737.6|0
1625230600000|2021-07-02 12:56:40|1738|1737.6|1738.4|1738|1738.4|1738.2|1737.8|1737.4|2203
1625230610000|2021-07-02 12:56:50|1738.2|1737.8|1738.8|1738.4|1738.8|1738.4|1738.2|1737.6|202
1625230620000|2021-07-02 12:57:00|1739|1738.6|1739|1738.6|1739.6|1739.4|1738.8|1738.6|5533
1625230630000|2021-07-02 12:57:10|1739.2|1738.8|1738.8|1738.6|1739.2|1738.8|1738.8|1738.6|202
1625230640000|2021-07-02 12:57:20|1738.6|1738.4|1739|1738.6|1739|1738.8|1738.6|1738.2|1813
1625230650000|2021-07-02 12:57:30|1738.8|1738.4|1739|1738.6|1739|1738.8|1738.8|1738.4|202
1625230660000|2021-07-02 12:57:40|1739.2|1738.8|1739.4|1739|1739.6|1739.2|1739.2|1738.8|206
1625230670000|2021-07-02 12:57:50|1739.2|1739.2|1739.2|1738.6|1739.2|1739.2|1739.2|1738.6|1352
1625230680000|2021-07-02 12:58:00|1739|1738.4|1739|1738.4|1739|1738.6|1738.8|1738.4|0
1625230690000|2021-07-02 12:58:10|1739.2|1738.6|1738.8|1738.2|1739.2|1738.8|1738.8|1738.2|0
1625230700000|2021-07-02 12:58:20|1739|1738.4|1739.4|1739|1739.4|1739|1738.8|1738.4|3494
1625230710000|2021-07-02 12:58:30|1739.6|1738.8|1739|1738.6|1739.6|1739.2|1738.8|1738.6|5917
1625230720000|2021-07-02 12:58:40|1739.2|1738.8|1738.6|1738.2|1739.4|1739|1738.4|1738.2|12888
1625230730000|2021-07-02 12:58:50|1738.4|1738|1738.4|1738|1738.6|1738|1738.4|1738|0
1625230740000|2021-07-02 12:59:00|1738.6|1738.2|1738.6|1738.2|1738.6|1738.4|1738.6|1738.2|1
1625230750000|2021-07-02 12:59:10||1738||1738||1738.2||1738|0
1625230760000|2021-07-02 12:59:20|1738.4|1737.8|1738.4|1738|1738.4|1738|1738|1737.6|706
1625230770000|2021-07-02 12:59:30|1738.2|1738.2|1738.4|1738.2|1738.4|1738.2|1738.2|1738.2|356
1625230780000|2021-07-02 12:59:40|1738.6|1738|1738.4|1738|1738.6|1738.2|1738.4|1738|0
1625230790000|2021-07-02 12:59:50|1738.6|1738.2|1738|1737.6|1738.8|1738.6|1737.8|1737.4|8591
1625230800000|2021-07-02 13:00:00|1738.2|1737.8|1738.4|1738|1738.8|1738.4|1738.2|1737.8|3704
1625230810000|2021-07-02 13:00:10||1737.8||1738||1738||1737.6|0
1625230820000|2021-07-02 13:00:20|1738.6|1737.8|1738.8|1738|1738.8|1738.4|1738.6|1737.8|400
1625230830000|2021-07-02 13:00:30|1738.6|1737.8|1738.8|1738.2|1739|1738.6|1738|1737.6|2445
1625230840000|2021-07-02 13:00:40|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|0
1625230850000|2021-07-02 13:00:50|1738.8|1738.6|1740|1739.6|1740.4|1740|1738.8|1738.6|14216
1625230860000|2021-07-02 13:01:00|1739.8|1739.8|1739.4|1739|1740|1739.8|1739.2|1738.8|2620
1625230870000|2021-07-02 13:01:10|1739.2|1738.8|1739.2|1738.8|1739.2|1739|1739.2|1738.8|605
1625230880000|2021-07-02 13:01:20|1739|1738.6|1739|1738.6|1739|1738.6|1738.8|1738.4|2495
1625230890000|2021-07-02 13:01:30|1738.8|1738.4|1738.8|1738.2|1738.8|1738.4|1738|1737.6|3491
1625230900000|2021-07-02 13:01:40|1738.6|1738.4|1738.2|1737.8|1738.8|1738.4|1738|1737.6|1747
1625230910000|2021-07-02 13:01:50|1738.4|1738|1738.2|1738|1738.4|1738|1738|1737.6|2645
1625230920000|2021-07-02 13:02:00|1738|1737.8|1737.6|1737.2|1738|1737.8|1737.4|1737|3356
1625230930000|2021-07-02 13:02:10|1737.8|1737.4|1738|1737.6|1738|1737.8|1737.8|1737.4|202
1625230940000|2021-07-02 13:02:20|1737.8|1737.4|1737.8|1737.4|1738|1737.6|1737.6|1737.2|0
1625230950000|2021-07-02 13:02:30|1737.6|1737.2|1738|1737.6|1738.2|1737.8|1737.4|1737|6607
1625230960000|2021-07-02 13:02:40|1737.8|1737.4|1738|1737.6|1738.2|1737.6|1737.6|1737|6341
1625230970000|2021-07-02 13:02:50|1738.2|1737.8|1738.2|1737.8|1738.2|1737.8|1738|1737.8|35
1625230980000|2021-07-02 13:03:00|1738|1738|1738|1737.6|1738|1738|1738|1737.2|2860
1625230990000|2021-07-02 13:03:10|1738.2|1737.4|1737.8|1737.4|1738.2|1737.8|1737.6|1737.2|5352
1625231000000|2021-07-02 13:03:20|1737.6|1737.2|1737.4|1737|1737.6|1737.4|1737.2|1737|1664
1625231010000|2021-07-02 13:03:30||1737.2||1737||1737.2||1737|0
1625231020000|2021-07-02 13:03:40|1737.2|1736.8|1737.6|1737.2|1737.6|1737.2|1737|1736.6|4247
1625231030000|2021-07-02 13:03:50|1737.4|1737|1737.6|1737.2|1737.6|1737.4|1737.4|1737|1731
1625231050000|2021-07-02 13:04:10|1737.4|1737|1737.8|1737.2|1737.8|1737.4|1737.4|1737|921
1625231060000|2021-07-02 13:04:20|1738|1737.4|1738.2|1737.8|1738.2|1738|1738|1737.4|1161
1625231070000|2021-07-02 13:04:30|1738||1738.2||1738.2||1738||0
1625231080000|2021-07-02 13:04:40||1738||1738||1738||1737.8|0
1625231090000|2021-07-02 13:04:50|1738.4|1738.2|1738.4|1738|1739|1738.6|1738.2|1738|4658
1625231100000|2021-07-02 13:05:00|1738.2|1737.8|1738.4|1738|1738.6|1738.4|1738|1737.8|3472
1625231110000|2021-07-02 13:05:10|1738.2|1737.8|1738.2|1737.8|1738.4|1738|1738.2|1737.8|1160
1625231120000|2021-07-02 13:05:20|1738|1737.6|1738|1737.6|1738|1737.6|1737.8|1737.4|713
1625231130000|2021-07-02 13:05:30|1738.2|1737.8|1738.2|1737.8|1738.2|1737.8|1737.8|1737.4|2467
1625231150000|2021-07-02 13:05:50||1737.6||1737.8||1737.8||1737.6|0
1625231160000|2021-07-02 13:06:00|1738|1738|1737.4|1737|1738|1738|1737.4|1737|3440
1625231170000|2021-07-02 13:06:10|1737.2|1737.2|1737.2|1736.8|1737.2|1737.2|1737|1736.6|202
1625231180000|2021-07-02 13:06:20|1737.4|1737|1737.6|1737.4|1737.8|1737.4|1737.4|1737|2983
1625231190000|2021-07-02 13:06:30|1737.8|1737.2|1737.8|1737.4|1738|1737.8|1737.8|1737.2|495
1625231200000|2021-07-02 13:06:40|1738|1737.2|1737.8|1737.4|1738|1737.4|1737.4|1737.2|1798
1625231210000|2021-07-02 13:06:50|1737.6|1737.2|1738.2|1737.8|1738.2|1737.8|1737.6|1737.2|4838
1625231220000|2021-07-02 13:07:00|1738|1737.6|1738|1737.8|1738.2|1737.8|1738|1737.6|0
1625231230000|2021-07-02 13:07:10|1738.2|1738|1738|1737.8|1738.4|1738|1738|1737.8|207
1625231240000|2021-07-02 13:07:20|1737.8|1737.6|1738|1737.6|1738|1737.8|1737.8|1737.4|1126
1625231250000|2021-07-02 13:07:30|1737.8|1737.8|1737.8|1737.4|1737.8|1737.8|1737.8|1737.4|1004
1625231270000|2021-07-02 13:07:50|1738|1737.6|1737.8|1737.4|1738|1737.8|1737.6|1737.4|673
1625231280000|2021-07-02 13:08:00|1737.6|1737.2|1737.4|1737.2|1737.8|1737.2|1737.2|1737|5866
1625231290000|2021-07-02 13:08:10||1737||1737||1737||1737|0
1625231300000|2021-07-02 13:08:20|1737.2|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1736.8|0
1625231310000|2021-07-02 13:08:30|1737.6|1737.2|1737.4|1737|1737.6|1737.2|1737.4|1737|6751
1625231320000|2021-07-02 13:08:40|1737.6|1737.2|1737.4|1737|1737.6|1737.4|1737.2|1737|1487
1625231330000|2021-07-02 13:08:50|1737.6|1737.2|1738|1737.6|1738|1737.8|1737.6|1737.2|2279
1625231340000|2021-07-02 13:09:00|1738.2|1737.8|1738.2|1737.8|1738.2|1738|1738|1737.6|43
1625231350000|2021-07-02 13:09:10|1738.4|1738|1738.4|1738|1738.4|1738.2|1738.4|1738|965
1625231360000|2021-07-02 13:09:20|1738.6|1738.2|1738.6|1738.4|1738.8|1738.4|1738.6|1738.2|504
1625231370000|2021-07-02 13:09:30|1738.4|1738.2|1738.2|1737.8|1738.4|1738.2|1738.2|1737.8|4296
1625231380000|2021-07-02 13:09:40|1738.4|1738|1738.6|1738.2|1738.6|1738.4|1738.4|1738|855
1625231390000|2021-07-02 13:09:50||1738.4||1738||1738.4||1738|558
1625231400000|2021-07-02 13:10:00|1738.4|1738.2|1738.2|1738|1738.4|1738.2|1738.2|1737.6|0
1625231410000|2021-07-02 13:10:10|1738.4|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738.2|1223
1625231420000|2021-07-02 13:10:20|1738.8|1738.4|1739|1738.6|1739|1738.6|1738.8|1738.2|1496
1625231430000|2021-07-02 13:10:30|1738.8|1738.4|1738.8|1738.2|1738.8|1738.4|1738.6|1738.2|1565
1625231440000|2021-07-02 13:10:40|1738.6|1738|1738.6|1738.2|1738.8|1738.4|1738.2|1737.8|11036
1625231450000|2021-07-02 13:10:50|1738.4|1738|1738|1737.6|1738.4|1738.2|1738|1737.6|2537
1625231460000|2021-07-02 13:11:00|1737.8|1737.4|1738.2|1737.8|1738.2|1737.8|1737.6|1737.2|202
1625231470000|2021-07-02 13:11:10|1738|1737.6|1738|1737.6|1738|1737.6|1738|1737.6|0
1625231480000|2021-07-02 13:11:20||1737.8||1737.8||1737.8||1737.8|971
1625231490000|2021-07-02 13:11:30||1737.6||1737.8||1737.8||1737.6|515
1625231500000|2021-07-02 13:11:40|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.6|1737.4|3031
1625231510000|2021-07-02 13:11:50|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|96
1625231520000|2021-07-02 13:12:00|1737.8|1737.6|1738|1737.6|1738|1737.8|1737.8|1737.6|202
1625231530000|2021-07-02 13:12:10||1737.8||1737.6||1737.8||1737.6|0
1625231540000|2021-07-02 13:12:20|1737.8||1737.8||1738||1737.8||0
1625231550000|2021-07-02 13:12:30|1737.6|1737.4|1737.8|1737.6|1737.8|1737.6|1737.6|1737.4|495
1625231560000|2021-07-02 13:12:40|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.6|202
1625231570000|2021-07-02 13:12:50|1738.4|1738.2|1738.4|1738.2|1738.6|1738.2|1738.4|1738.2|1846
1625231580000|2021-07-02 13:13:00|1738.2|1738|1738.2|1737.8|1738.4|1738|1738.2|1737.6|198
1625231590000|2021-07-02 13:13:10|1738|1737.6|1737.6|1737.4|1738|1737.6|1737.6|1737.4|929
1625231600000|2021-07-02 13:13:20|1737.8|1737.6|1737.8|1737.4|1738|1737.6|1737.8|1737.4|1897
1625231610000|2021-07-02 13:13:30|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737|151
1625231620000|2021-07-02 13:13:40|1737.4|1737|1737.4|1737|1737.4|1737|1737.4|1737|1259
1625231630000|2021-07-02 13:13:50|1737.2|1736.8|1737|1736.8|1737.2|1736.8|1737|1736.6|836
1625231640000|2021-07-02 13:14:00||1736.6||1736.8||1736.8||1736.6|0
1625231650000|2021-07-02 13:14:10|1736.8|1736.6|1737.4|1737|1737.6|1737.4|1736.8|1736.4|12074
1625231660000|2021-07-02 13:14:20|1737.6|1737.2|1737.4|1737.2|1737.6|1737.2|1737.4|1737|0
1625231670000|2021-07-02 13:14:30||1737||1736.8||1737.2||1736.8|0
1625231680000|2021-07-02 13:14:40|1737.6|1737|1737.4|1737.2|1737.6|1737.2|1737.4|1737|0
1625231690000|2021-07-02 13:14:50|1737.6|1737.4|1738|1737.6|1738|1737.6|1737.6|1737.4|1675
1625231700000|2021-07-02 13:15:00|1738.2|1737.8|1739.4|1738.8|1739.4|1739.2|1738.2|1737.8|39236
1625231710000|2021-07-02 13:15:10|1739.6|1739|1739.8|1739.4|1739.8|1739.4|1739.6|1738.8|306
1625231720000|2021-07-02 13:15:20|1739.6|1739.6|1739.6|1739|1739.6|1739.6|1739.6|1739|6065
1625231730000|2021-07-02 13:15:30||1739.2||1739||1739.2||1739|0
1625231740000|2021-07-02 13:15:40||1739.2||1739.2||1739.4||1739.2|219
1625231750000|2021-07-02 13:15:50|1739.4|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|702
1625231760000|2021-07-02 13:16:00|1739.2|1739|1739.4|1739|1739.6|1739|1739.2|1739|634
1625231770000|2021-07-02 13:16:10|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1739|1738.6|2330
1625231780000|2021-07-02 13:16:20|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|646
1625231800000|2021-07-02 13:16:40||1738.4||1738.4||1738.4||1738.4|0
1625231810000|2021-07-02 13:16:50|1738.4|1738.2|1739|1738.6|1739.2|1738.8|1738.4|1738.2|3547
1625231820000|2021-07-02 13:17:00|1739.2|1738.8|1739.6|1739.2|1739.8|1739.6|1739.2|1738.8|5612
1625231830000|2021-07-02 13:17:10|1740|1739.4|1739.8|1739.4|1740|1739.8|1739.8|1739.4|2669
1625231840000|2021-07-02 13:17:20||1739.2||1739.4||1739.4||1739.2|0
1625231850000|2021-07-02 13:17:30||1739.2||1739.2||1739.2||1739.2|2
1625231860000|2021-07-02 13:17:40|1739.6|1739|1739.4|1738.8|1739.6|1739|1739.4|1738.8|582
1625231870000|2021-07-02 13:17:50|1739.2|1738.6|1739|1738.6|1739.2|1738.6|1739|1738.6|652
1625231880000|2021-07-02 13:18:00|1738.8|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.4|1
1625231890000|2021-07-02 13:18:10|1739|1738.8|1739|1738.6|1739.4|1739|1739|1738.6|1904
1625231900000|2021-07-02 13:18:20|1739.4|1738.8|1739|1738.8|1739.4|1739|1739|1738.8|570
1625231910000|2021-07-02 13:18:30|1739.2||1739.2||1739.2||1739.2||0
1625231920000|2021-07-02 13:18:40|1739|1739|1739.2|1738.8|1739.2|1739|1739|1738.8|202
1625231930000|2021-07-02 13:18:50||1739||1739||1739||1738.8|0
1625231940000|2021-07-02 13:19:00|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.8|302
1625231960000|2021-07-02 13:19:20|1739.2|1739|1739.6|1739.2|1739.8|1739.6|1739.2|1739|3150
1625231970000|2021-07-02 13:19:30|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|531
1625231980000|2021-07-02 13:19:40|1739.8|1739.8|1739.8|1739.4|1740|1739.8|1739.8|1739.4|1267
1625231990000|2021-07-02 13:19:50|1739.6|1739.2|1739.4|1739|1739.6|1739.2|1739.4|1738.8|373
1625232000000|2021-07-02 13:20:00|1739.6|1739.2|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|206
1625232010000|2021-07-02 13:20:10|1739.6||1739.6||1739.6||1739.6||200
1625232020000|2021-07-02 13:20:20|1739.4|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739.2|2
1625232030000|2021-07-02 13:20:30|1739.6|1739.4|1739.6|1739.2|1739.8|1739.6|1739.4|1739.2|1165
1625232040000|2021-07-02 13:20:40|1739.8|1739.4|1739.8|1739.4|1739.8|1739.6|1739.8|1739.4|0
1625232050000|2021-07-02 13:20:50|||||||||1000
1625232060000|2021-07-02 13:21:00|1739.6|1739.2|1740|1739.4|1740.2|1739.8|1739.4|1739.2|5222
1625232070000|2021-07-02 13:21:10|1739.8|1739.6|1739.8|1739.2|1739.8|1739.6|1739.8|1739.2|295
1625232080000|2021-07-02 13:21:20||1739.4||1739.4||1739.4||1739.4|0
1625232090000|2021-07-02 13:21:30|1739.6|1738.8|1738.6|1738.2|1739.6|1739.2|1738.6|1738|7985
1625232100000|2021-07-02 13:21:40||1738||1738.2||1738.2||1738|0
1625232110000|2021-07-02 13:21:50|1738.4|1738|1738.4|1738|1738.4|1738|1738.4|1738|0
1625232120000|2021-07-02 13:22:00|1738.2|1737.8|1738.4|1738.2|1738.6|1738.2|1738.2|1737.8|2235
1625232130000|2021-07-02 13:22:10|1738.6|1738.4|1738.4|1738|1738.8|1738.4|1738.4|1738|0
1625232140000|2021-07-02 13:22:20||1738.2||1738.2||1738.2||1738|0
1625232150000|2021-07-02 13:22:30|1738.2|1738|1738.2|1737.8|1738.2|1738|1738.2|1737.8|0
1625232160000|2021-07-02 13:22:40||1738||1738||1738||1738|0
1625232170000|2021-07-02 13:22:50|1738.4|1738.2|1738|1737.6|1738.4|1738.2|1738|1737.6|1616
1625232180000|2021-07-02 13:23:00|1738.2|1737.8|1738.2|1737.8|1738.2|1737.8|1738.2|1737.8|0
1625232190000|2021-07-02 13:23:10|1738|1738|1738|1737.6|1738|1738|1738|1737.6|202
1625232200000|2021-07-02 13:23:20|1737.8|1737.8|1738.2|1738|1738.4|1738|1737.8|1737.6|714
1625232210000|2021-07-02 13:23:30|1738|1737.8|1738|1737.6|1738|1737.8|1738|1737.6|0
1625232220000|2021-07-02 13:23:40||1737.8||1737.8||1737.8||1737.6|0
1625232230000|2021-07-02 13:23:50|1738.2|1738|1738.2|1737.8|1738.4|1738.2|1738|1737.8|3699
1625232240000|2021-07-02 13:24:00|1738.4|1738|1738.4|1738|1738.4|1738|1738|1737.8|0
1625232250000|2021-07-02 13:24:10|1738.2|1737.8|1738.2|1738|1738.4|1738|1738|1737.6|202
1625232260000|2021-07-02 13:24:20|1738.4|1737.8|1738|1737.6|1738.4|1737.8|1738|1737.6|1000
1625232270000|2021-07-02 13:24:30|1738.2|1737.8|1737.6|1737.4|1738.2|1737.8|1737.6|1737.4|2193
1625232280000|2021-07-02 13:24:40|1737.8|1737.2|1737.6|1737.4|1737.8|1737.4|1737.4|1737.2|1519
1625232290000|2021-07-02 13:24:50|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1737|2202
1625232300000|2021-07-02 13:25:00|1737.2||1737.2||1737.2||1737.2||0
1625232310000|2021-07-02 13:25:10|1737.4|1736.8|1737|1736.6|1737.4|1736.8|1736.8|1736.6|3331
1625232320000|2021-07-02 13:25:20|1736.8|1736.4|1737|1736.6|1737|1736.8|1736.6|1736.2|2204
1625232330000|2021-07-02 13:25:30|1737.2|1736.8|1737.6|1737.2|1737.6|1737.2|1737|1736.8|2086
1625232340000|2021-07-02 13:25:40|1737.4|1737|1737.4|1737|1737.4|1737.2|1737.2|1736.8|2200
1625232350000|2021-07-02 13:25:50|1737.8|1737.2|1738|1737.6|1738|1737.6|1737.8|1737.2|1845
1625232360000|2021-07-02 13:26:00|1737.8||1738||1738||1737.8||0
1625232370000|2021-07-02 13:26:10|1737.8|1737.8|1738.4|1738.2|1738.4|1738.2|1737.8|1737.6|4798
1625232400000|2021-07-02 13:26:40|1738.6|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.4|1812
1625232410000|2021-07-02 13:26:50|1738.6|1738.2|1739.4|1739|1739.4|1739|1738.4|1738.2|313
1625232420000|2021-07-02 13:27:00|1739.2|1738.8|1739.2|1739|1739.2|1739|1739.2|1738.8|2216
1625232430000|2021-07-02 13:27:10||1738.8||1738.8||1738.8||1738.8|202
1625232440000|2021-07-02 13:27:20|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.6|7826
1625232450000|2021-07-02 13:27:30||1739||1739||1739||1739|0
1625232460000|2021-07-02 13:27:40|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.8|2000
1625232470000|2021-07-02 13:27:50|1739.2|1739|1738.8|1738.4|1739.2|1739|1738.8|1738.4|2202
1625232480000|2021-07-02 13:28:00|1738.6||1738.6||1738.6||1738.6||0
1625232490000|2021-07-02 13:28:10|1738.8|1738.6|1738.8|1738.4|1739|1738.8|1738.6|1738.4|3399
1625232500000|2021-07-02 13:28:20||1738.6||1738.6||1738.6||1738.4|0
1625232510000|2021-07-02 13:28:30|1738.6|1738.4|1738.6|1738.4|1738.6|1738.6|1738.6|1738.4|202
1625232520000|2021-07-02 13:28:40|1738.4|1738.2|1738.6|1738.4|1738.6|1738.4|1738.4|1738.2|1261
1625232530000|2021-07-02 13:28:50|1738.8|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.4|167
1625232540000|2021-07-02 13:29:00|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1739|1738.6|400
1625232550000|2021-07-02 13:29:10|1739|1739|1739.4|1739|1739.4|1739|1739|1739|321
1625232560000|2021-07-02 13:29:20|1739.2|1738.8|1739|1738.8|1739.2|1738.8|1739|1738.6|1702
1625232570000|2021-07-02 13:29:30|1739.2|1739|1739.4|1739|1739.4|1739|1739.2|1738.8|2179
1625232580000|2021-07-02 13:29:40|1739.2|1739.2|1739.6|1739.2|1739.6|1739.2|1739.2|1739|898
1625232590000|2021-07-02 13:29:50|1739.4||1739.4||1739.6||1739.4||716
1625232600000|2021-07-02 13:30:00|1739.6|1739.4|1737.2|1736.8|1739.6|1739.4|1736.2|1736|27949
1625232610000|2021-07-02 13:30:10|1737.4|1737|1736.6|1736.2|1737.8|1737.6|1736.4|1736|12299
1625232620000|2021-07-02 13:30:20|1736.4|1736|1733.8|1733.4|1736.4|1736|1733.2|1732.8|13175
1625232630000|2021-07-02 13:30:30|1733.6|1732.8|1731.2|1730.8|1733.6|1733.2|1731|1730.6|20935
1625232640000|2021-07-02 13:30:40|1731|1730.6|1732|1731.6|1732.4|1732.2|1730.8|1730.6|12504
1625232650000|2021-07-02 13:30:50|1731.8|1731.4|1731.8|1731.4|1732|1731.8|1731.2|1731|10253
1625232660000|2021-07-02 13:31:00|1732|1731.6|1732.6|1732|1733.4|1733|1731.6|1731.4|9016
1625232670000|2021-07-02 13:31:10|1732.4|1731.8|1732|1731.6|1733|1732.4|1731.8|1731.2|4066
1625232680000|2021-07-02 13:31:20|1732.2|1731.8|1733.2|1732.6|1733.2|1732.8|1730.8|1730.4|2984
1625232690000|2021-07-02 13:31:30|1733|1732.4|1733|1732.4|1733.2|1732.6|1732.6|1732|717
1625232700000|2021-07-02 13:31:40|1732.8|1732.6|1732.8|1732.4|1733.4|1733|1732.8|1732.2|7450
1625232710000|2021-07-02 13:31:50|1733.2|1732.6|1734.4|1733.8|1734.4|1733.8|1733|1732.6|5267
1625232720000|2021-07-02 13:32:00|1734.6|1734|1733.4|1732.6|1734.8|1734.2|1732.2|1731.6|2635
1625232730000|2021-07-02 13:32:10|1733.6|1732.8|1732.6|1732.4|1733.6|1733|1732.6|1732.2|10605
1625232740000|2021-07-02 13:32:20|1732.4|1732|1732.8|1732.4|1732.8|1732.4|1731.8|1731.4|1623
1625232750000|2021-07-02 13:32:30|1733|1732.6|1733.8|1733.4|1733.8|1733.6|1733|1732.6|11887
1625232760000|2021-07-02 13:32:40|1734|1733.6|1733.8|1733.4|1734.2|1733.8|1733.8|1733.4|926
1625232770000|2021-07-02 13:32:50|1734|1733.2|1734.6|1734.2|1734.6|1734.2|1733.6|1733|706
1625232780000|2021-07-02 13:33:00|1734.4|1734|1734.2|1733.6|1734.6|1734.2|1733.4|1733.2|11335
1625232790000|2021-07-02 13:33:10|1734.4|1733.8|1734.4|1734|1734.6|1734|1734.2|1733.6|370
1625232800000|2021-07-02 13:33:20|1734.2|1733.8|1734|1733.6|1734.4|1734|1734|1733.6|1280
1625232810000|2021-07-02 13:33:30|1733.8|1733.4|1733|1732.6|1734|1733.4|1732.2|1732|9357
1625232820000|2021-07-02 13:33:40|1733.2|1732.8|1732.4|1731.8|1733.2|1732.8|1732.2|1731.6|2200
1625232830000|2021-07-02 13:33:50|1732.8|1732|1732|1731.4|1733|1732.6|1732|1731.4|4365
1625232840000|2021-07-02 13:34:00|1731.8|1731.2|1731.4|1731.2|1731.8|1731.4|1731|1730.6|4610
1625232850000|2021-07-02 13:34:10|1731.2|1731|1732.2|1731.8|1732.8|1732.4|1731|1730.6|4046
1625232860000|2021-07-02 13:34:20|1732|1731.6|1733|1732.4|1733.2|1732.8|1731.8|1731.2|6813
1625232870000|2021-07-02 13:34:30|1733.2|1732.6|1733|1732.8|1733.4|1732.8|1732.8|1732.4|302
1625232880000|2021-07-02 13:34:40|1733.2|1733|1733.4|1733.2|1733.8|1733.4|1733.2|1732.8|408
1625232890000|2021-07-02 13:34:50|1733.6|1733.4|1733.6|1733.4|1733.8|1733.4|1733.4|1733|317
1625232900000|2021-07-02 13:35:00|1733.8|1733.2|1734.4|1734|1735.2|1734.6|1733.4|1732.8|7555
1625232910000|2021-07-02 13:35:10|1734.6|1734.2|1735.2|1734.6|1735.6|1735|1734.4|1734.2|6137
1625232920000|2021-07-02 13:35:20|1735|1734.8|1735.2|1734.8|1735.2|1734.8|1735|1734.6|0
1625232930000|2021-07-02 13:35:30|1735|1734.6|1735.8|1735.4|1736|1735.4|1734.8|1734.2|4005
1625232940000|2021-07-02 13:35:40|1735.6|1735.2|1736.6|1736.2|1736.8|1736.4|1735.6|1735.2|4108
1625232950000|2021-07-02 13:35:50|1736.4|1736.4|1737|1736.6|1737.6|1737.4|1736.4|1736|18503
1625232960000|2021-07-02 13:36:00|1737.2|1736.8|1737.4|1737|1737.4|1737.2|1737|1736.4|9992
1625232970000|2021-07-02 13:36:10|1737.6|1737.2|1737.4|1736.8|1738|1737.6|1736.4|1736|12287
1625232980000|2021-07-02 13:36:20|1737.2|1737|1736.2|1735.6|1737.4|1737|1736.2|1735.4|5189
1625232990000|2021-07-02 13:36:30|1736|1735.8|1733.8|1733.2|1736|1735.8|1733.8|1733.2|625
1625233000000|2021-07-02 13:36:40|1734|1733.4|1732.6|1732|1734.4|1734.2|1731.8|1731.2|33951
1625233010000|2021-07-02 13:36:50|1732.4|1731.8|1731.8|1731.6|1732.4|1731.8|1731.6|1731|10166
1625233020000|2021-07-02 13:37:00|1732|1731.8|1733.6|1733.2|1733.8|1733.4|1732|1731.6|14311
1625233030000|2021-07-02 13:37:10|1733.8|1733.4|1734.2|1733.6|1734.8|1734.2|1733.4|1733|1754
1625233040000|2021-07-02 13:37:20|1734.4|1733.8|1734.4|1733.8|1735.2|1734.8|1734.2|1733.6|1417
1625233050000|2021-07-02 13:37:30|1734.6|1734|1735.2|1734.8|1735.8|1735.2|1734.4|1733.8|3064
1625233060000|2021-07-02 13:37:40|1735.4|1735|1735.2|1734.8|1735.4|1735|1734.8|1734.4|3029
1625233070000|2021-07-02 13:37:50|1735|1734.4|1733.8|1733.4|1735|1734.4|1733.8|1733.4|3494
1625233080000|2021-07-02 13:38:00|1733.6|1733.2|1733.8|1733.4|1734.2|1733.8|1733.2|1732.6|4592
1625233090000|2021-07-02 13:38:10|1734|1733.6|1735.2|1734.6|1735.2|1734.8|1734|1733.6|719
1625233100000|2021-07-02 13:38:20|1735|1734.4|1735|1734.6|1735.2|1734.6|1734.6|1734.4|730
1625233110000|2021-07-02 13:38:30|1734.8|1734.4|1734.4|1733.8|1735.4|1734.8|1734.4|1733.8|3086
1625233120000|2021-07-02 13:38:40|1734.2|1734|1734.2|1733.6|1734.4|1734.2|1734|1733.6|692
1625233130000|2021-07-02 13:38:50|1734|1733.8|1734.8|1734.4|1735|1734.6|1733.8|1733.6|2243
1625233140000|2021-07-02 13:39:00|1734.6|1734.2|1733.6|1733|1735|1734.6|1733.2|1732.8|13564
1625233150000|2021-07-02 13:39:10|1733.4|1732.8|1733.2|1732.6|1733.6|1733.2|1733|1732.6|6902
1625233160000|2021-07-02 13:39:20|1733.4|1732.8|1733.4|1733|1733.4|1733|1733.2|1732.6|777
1625233170000|2021-07-02 13:39:30|1733.6|1733.2|1733.2|1732.6|1734|1733.6|1733|1732.6|3887
1625233180000|2021-07-02 13:39:40|1733.4|1732.8|1733.6|1733.4|1734|1733.6|1733.2|1732.8|17928
1625233190000|2021-07-02 13:39:50|1733.8|1733.2|1733|1732.6|1733.8|1733.6|1732.6|1732.2|14899
1625233200000|2021-07-02 13:40:00|1732.8|1732.4|1733.2|1733|1733.2|1733|1732.4|1732|10738
1625233210000|2021-07-02 13:40:10|1733|1732.8|1732.8|1732.2|1733.4|1733.2|1732.6|1732.2|9234
1625233220000|2021-07-02 13:40:20|1732.6|1732|1730.4|1730|1732.8|1732.2|1730.4|1730|16866
1625233230000|2021-07-02 13:40:30|1730.6|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730|8066
1625233240000|2021-07-02 13:40:40|1730.6|1730.2|1729|1728.6|1730.6|1730.2|1729|1728.6|4700
1625233250000|2021-07-02 13:40:50|1729.4|1728.8|1729.2|1729|1730|1729.4|1729|1728.6|6612
1625233260000|2021-07-02 13:41:00|1729|1728.8|1730|1729.6|1730.2|1729.8|1729|1728.6|3569
1625233270000|2021-07-02 13:41:10|1730.2|1729.8|1730.4|1729.8|1730.8|1730.4|1730|1729.6|5634
1625233280000|2021-07-02 13:41:20|1730.6|1730|1730.2|1729.6|1730.6|1730.2|1729.8|1729.2|12619
1625233290000|2021-07-02 13:41:30|1730|1729.4|1730.2|1729.8|1730.6|1730|1729.8|1729.2|1228
1625233300000|2021-07-02 13:41:40|1730|1729.6|1729|1728.8|1730.2|1729.8|1729|1728.6|2524
1625233310000|2021-07-02 13:41:50|1729.2|1729|1729|1728.6|1729.4|1729.2|1728.6|1728.4|20560
1625233320000|2021-07-02 13:42:00|1729.2|1728.8|1729.6|1729|1729.6|1729|1728.4|1728.2|6427
1625233330000|2021-07-02 13:42:10|1729.4|1729.2|1729.8|1729|1730|1729.6|1729.4|1729|7225
1625233340000|2021-07-02 13:42:20|1729.6|1729.2|1730.4|1730|1730.4|1730|1729.6|1729.2|5601
1625233350000|2021-07-02 13:42:30|1730.2|1729.8|1730.8|1730.2|1730.8|1730.2|1730|1729.6|1476
1625233360000|2021-07-02 13:42:40|1730.6|1730.4|1730.8|1730.2|1731|1730.8|1730.4|1729.8|8562
1625233370000|2021-07-02 13:42:50|1730.6|1730|1729.8|1729.4|1730.6|1730|1729.6|1729.2|400
1625233380000|2021-07-02 13:43:00|1729.6|1729.6|1730.6|1730.2|1731.2|1730.8|1729.6|1729.6|8723
1625233390000|2021-07-02 13:43:10|1730.4|1730|1730.4|1729.6|1730.8|1730.6|1730.2|1729.6|6807
1625233400000|2021-07-02 13:43:20|1730.6|1729.8|1731.2|1730.8|1731.2|1730.8|1730.6|1729.8|832
1625233410000|2021-07-02 13:43:30|1731|1730.6|1730.8|1730.4|1731.2|1730.8|1730.6|1730.2|1943
1625233420000|2021-07-02 13:43:40|1731|1730.6|1731.4|1731|1731.6|1731.2|1731|1730.6|977
1625233430000|2021-07-02 13:43:50|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.4|187
1625233440000|2021-07-02 13:44:00|1730.8|1730.4|1729.6|1729|1731|1730.6|1729.4|1729|26232
1625233450000|2021-07-02 13:44:10|1729.8|1729.2|1729.2|1728.8|1729.8|1729.4|1729|1728.6|4938
1625233460000|2021-07-02 13:44:20|1729.4|1729|1729.6|1729.2|1730|1729.6|1729.4|1728.8|1241
1625233470000|2021-07-02 13:44:30|1729.4|1729|1729.8|1729.2|1729.8|1729.4|1728.8|1728.6|2850
1625233480000|2021-07-02 13:44:40|1730|1729.4|1730.6|1729.8|1730.6|1730|1730|1729.4|1260
1625233490000|2021-07-02 13:44:50|1730.4|1730|1730.4|1730.2|1731|1730.6|1730.2|1730|2249
1625233500000|2021-07-02 13:45:00|1730.6|1730|1730.8|1730.2|1730.8|1730.4|1730.4|1730|295
1625233510000|2021-07-02 13:45:10|1730.6|1730.4|1728.8|1728.4|1730.6|1730.4|1728.6|1728.2|37907
1625233520000|2021-07-02 13:45:20|1728.6|1728.2|1728.8|1728.4|1729|1728.8|1728.2|1728|5596
1625233530000|2021-07-02 13:45:30|1729|1728.6|1730.2|1729.4|1730.2|1729.8|1728.8|1728.6|4148
1625233540000|2021-07-02 13:45:40|1730.4|1729.6|1729.8|1729.4|1730.4|1730|1729.6|1729.4|203
1625233550000|2021-07-02 13:45:50|1730|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.6|1038
1625233560000|2021-07-02 13:46:00|1729.8|1729.4|1730.2|1729.8|1730.4|1730|1729.6|1729.2|622
1625233570000|2021-07-02 13:46:10|1730|1730|1730.4|1730|1730.6|1730.2|1729.8|1729.6|2808
1625233580000|2021-07-02 13:46:20|1730.2|1729.8|1729.8|1729.2|1730.2|1729.8|1729.6|1729.2|3810
1625233590000|2021-07-02 13:46:30|1729.6|1729.4|1729.2|1728.8|1729.6|1729.4|1729|1728.8|2547
1625233600000|2021-07-02 13:46:40|1729.4|1729|1728.6|1728.4|1729.4|1729|1728.6|1728.4|11233
1625233610000|2021-07-02 13:46:50|1728.4|1728.2|1728.2|1727.6|1728.4|1728.2|1727.8|1727.4|8831
1625233620000|2021-07-02 13:47:00|1728|1727.8|1729.6|1729.2|1729.6|1729.2|1728|1727.6|10023
1625233630000|2021-07-02 13:47:10|1729.8|1729|1729.6|1729.2|1729.8|1729.4|1729.2|1729|1412
1625233640000|2021-07-02 13:47:20|1729.4|1729|1729.4|1728.8|1729.4|1729.2|1729.4|1728.8|0
1625233650000|2021-07-02 13:47:30|1729.2|1728.6|1729|1728.4|1729.2|1728.8|1728.4|1728|15700
1625233660000|2021-07-02 13:47:40|1729.4|1728.6|1729.6|1729.2|1729.8|1729.2|1729.2|1728.6|906
1625233670000|2021-07-02 13:47:50|1729.4|1729|1729.4|1728.8|1729.6|1729|1729.2|1728.8|2649
1625233680000|2021-07-02 13:48:00|1729.2|1728.6|1729.2|1728.8|1729.4|1728.8|1728.6|1728|10106
1625233690000|2021-07-02 13:48:10|1729|1728.6|1729.4|1729|1729.4|1729|1729|1728.6|2184
1625233700000|2021-07-02 13:48:20|1729.6|1728.8|1729.8|1729.6|1729.8|1729.6|1729.2|1728.8|603
1625233710000|2021-07-02 13:48:30|1730|1729.8|1729.6|1729.2|1730.2|1729.8|1729.6|1729.2|6548
1625233720000|2021-07-02 13:48:40|1729.8|1729.4|1730.6|1730.4|1730.6|1730.4|1729.6|1729.2|2809
1625233730000|2021-07-02 13:48:50|1730.4|1730.2|1730.2|1729.8|1730.6|1730.2|1730|1729.8|920
1625233740000|2021-07-02 13:49:00|1730.4|1730|1730|1729.6|1731|1730.6|1730|1729.6|13668
1625233750000|2021-07-02 13:49:10|1730.4|1729.8|1730.6|1730.2|1730.6|1730.2|1730.2|1729.8|2312
1625233760000|2021-07-02 13:49:20|1730.8|1730|1730.8|1730.4|1731|1730.6|1730.4|1730|11
1625233770000|2021-07-02 13:49:30|1730.6|1730.2|1729.2|1728.8|1730.6|1730.2|1729|1728.6|38061
1625233780000|2021-07-02 13:49:40|1729|1728.6|1728.6|1728.4|1729|1728.6|1728.4|1728|3471
1625233790000|2021-07-02 13:49:50|1728.8|1728.6|1728.4|1728|1728.8|1728.6|1728.4|1728|5
1625233800000|2021-07-02 13:50:00|1728.2|1728.2|1729.6|1729|1729.6|1729.2|1728.2|1728|25839
1625233810000|2021-07-02 13:50:10|1729.8|1729.2|1729|1728.6|1729.8|1729.6|1728.6|1728|14435
1625233820000|2021-07-02 13:50:20|1728.8|1728.8|1728.8|1728.4|1729|1728.8|1728.4|1728.2|3121
1625233830000|2021-07-02 13:50:30|1729|1728.6|1729.4|1729|1729.4|1729.2|1729|1728.6|17586
1625233840000|2021-07-02 13:50:40|1729.2|1728.8|1729.6|1729.2|1729.8|1729.4|1729|1728.6|5620
1625233850000|2021-07-02 13:50:50|1729.8|1729|1729.2|1729|1729.8|1729.2|1729.2|1728.8|807
1625233860000|2021-07-02 13:51:00|1729.4|1729.2|1730.2|1729.8|1730.4|1730|1729.2|1729|8847
1625233870000|2021-07-02 13:51:10|1730|1730|1730.2|1729.8|1730.4|1730|1729.8|1729.6|1252
1625233880000|2021-07-02 13:51:20|1730.6|1730|1730.8|1730.4|1730.8|1730.6|1730.4|1730|9972
1625233890000|2021-07-02 13:51:30|1730.6|1730.2|1730.6|1730.4|1731|1730.8|1730.4|1730.2|19513
1625233900000|2021-07-02 13:51:40|1730.8|1730.6|1731.2|1730.8|1731.4|1731|1730.4|1730.2|5145
1625233910000|2021-07-02 13:51:50|1731|1730.6|1731.8|1731.4|1731.8|1731.4|1731|1730.6|11706
1625233920000|2021-07-02 13:52:00|1731.6|1731.6|1731.8|1731.6|1731.8|1731.6|1731|1730.6|33355
1625233930000|2021-07-02 13:52:10|1731.6|1731.4|1732.4|1731.8|1732.6|1732|1731.6|1731.2|2352
1625233940000|2021-07-02 13:52:20|1732.6|1732|1732.6|1732.4|1732.6|1732.4|1732.4|1732|900
1625233950000|2021-07-02 13:52:30|1732.4|1732.2|1731.6|1731.2|1732.4|1732.2|1731.6|1731|1531
1625233960000|2021-07-02 13:52:40|1731.8|1731.4|1732.4|1732|1732.6|1732.2|1731.8|1731.4|2949
1625233970000|2021-07-02 13:52:50|1732.2|1731.8|1732.8|1732.2|1732.8|1732.6|1732.2|1731.8|575
1625233980000|2021-07-02 13:53:00|1733|1732.4|1732.6|1732.2|1733|1732.6|1732.4|1732|0
1625233990000|2021-07-02 13:53:10|1732.4|1732.4|1731.8|1731.4|1732.4|1732.4|1731.6|1731.4|20587
1625234000000|2021-07-02 13:53:20|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1730.8|1730.6|3681
1625234010000|2021-07-02 13:53:30|1731.4|1731.2|1730.2|1730|1731.4|1731.4|1730.2|1730|17865
1625234020000|2021-07-02 13:53:40|1730.4|1730.2|1729.2|1729|1730.4|1730.2|1729.2|1729|22029
1625234030000|2021-07-02 13:53:50|1729|1728.8|1729.6|1729.2|1729.8|1729.6|1729|1728.6|18175
1625234040000|2021-07-02 13:54:00|1729.4|1729|1729.8|1729.2|1730|1729.6|1729|1728.6|4459
1625234050000|2021-07-02 13:54:10|1729.6|1729|1729.8|1729.4|1729.8|1729.4|1729.4|1729|2389
1625234060000|2021-07-02 13:54:20|1729.6|1729.2|1729.8|1729.6|1730|1729.6|1729.6|1729.2|2108
1625234070000|2021-07-02 13:54:30|1729.6|1729.4|1730.2|1729.8|1730.4|1730|1729.6|1729.2|11595
1625234080000|2021-07-02 13:54:40|1730.4|1730|1730|1729.4|1731|1730.6|1729.8|1729.4|17978
1625234090000|2021-07-02 13:54:50|1729.8|1729.6|1729.8|1729.4|1730|1729.8|1729.8|1729.4|0
1625234100000|2021-07-02 13:55:00|1729.6|1729.2|1729.2|1729|1729.6|1729.4|1728.8|1728.4|11111
1625234110000|2021-07-02 13:55:10|1729|1728.8|1729.8|1729.4|1730|1729.8|1729|1728.8|743
1625234120000|2021-07-02 13:55:20|1730|1729.6|1730.2|1729.8|1730.4|1730|1729.8|1729.6|881
1625234130000|2021-07-02 13:55:30|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1729.8|1729.4|687
1625234140000|2021-07-02 13:55:40|1730|1729.6|1730.2|1729.6|1730.2|1730|1729.8|1729.6|4592
1625234150000|2021-07-02 13:55:50|1730.4|1729.8|1730.2|1729.6|1730.6|1730.2|1730.2|1729.6|1687
1625234160000|2021-07-02 13:56:00|1730|1729.8|1730.2|1729.8|1730.6|1730.2|1729.8|1729.6|0
1625234170000|2021-07-02 13:56:10|1730|1729.6|1730.4|1730.2|1730.8|1730.4|1730|1729.6|3679
1625234180000|2021-07-02 13:56:20|1730.6|1730|1730.2|1730|1730.6|1730.2|1730|1729.8|1615
1625234190000|2021-07-02 13:56:30|1730.4|1730.2|1730.8|1730.2|1730.8|1730.4|1730|1729.6|1711
1625234200000|2021-07-02 13:56:40|1730.6|1730|1729.6|1729.2|1730.8|1730.2|1729.6|1729.2|641
1625234210000|2021-07-02 13:56:50|1729.8|1729.4|1730.2|1729.8|1730.2|1729.8|1729.8|1729.2|12
1625234220000|2021-07-02 13:57:00|1730.4|1730|1730.4|1730|1730.6|1730.2|1730.2|1729.6|404
1625234230000|2021-07-02 13:57:10|1730.6|1730.2|1730.6|1730|1730.6|1730.4|1730.4|1730|484
1625234240000|2021-07-02 13:57:20|1730.4|1730.2|1731|1730.6|1731.2|1730.8|1730.4|1730.2|1149
1625234250000|2021-07-02 13:57:30|1730.8|1730.4|1730.4|1730|1730.8|1730.4|1730.2|1729.6|583
1625234260000|2021-07-02 13:57:40|1730.2|1730.2|1730.6|1730|1730.6|1730.2|1730.2|1730|4
1625234270000|2021-07-02 13:57:50|1730.8|1730.2|1731.4|1731.2|1732|1731.4|1730.6|1730.2|844
1625234280000|2021-07-02 13:58:00|1731.2|1731|1731|1730.4|1731.4|1731|1731|1730.4|2310
1625234290000|2021-07-02 13:58:10|1730.8|1730.2|1730.2|1729.8|1730.8|1730.2|1730.2|1729.6|406
1625234300000|2021-07-02 13:58:20|1730.4|1730|1730.8|1730.2|1731|1730.6|1730.4|1730|3261
1625234310000|2021-07-02 13:58:30|1730.6||1730.8||1730.8||1730.6||0
1625234320000|2021-07-02 13:58:40|1730.6|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.4|775
1625234330000|2021-07-02 13:58:50|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|203
1625234340000|2021-07-02 13:59:00|1730.6|1730.2|1730.4|1730|1730.8|1730.2|1730.2|1729.6|720
1625234360000|2021-07-02 13:59:20|1730.6|1730.2|1730.6|1730|1730.8|1730.4|1730.4|1730|732
1625234370000|2021-07-02 13:59:30|1730.8|1730.2|1731.4|1730.8|1731.6|1731.2|1730.8|1730.2|3328
1625234380000|2021-07-02 13:59:40||1730.6||1731||1731||1730.6|0
1625234390000|2021-07-02 13:59:50|1731.2|1730.8|1731.4|1731.2|1731.4|1731.2|1731.2|1730.6|716
1625234400000|2021-07-02 14:00:00|1731.2|1731|1731.2|1730.4|1731.2|1731|1731|1730.4|923
1625234410000|2021-07-02 14:00:10|1731|1730.2|1731|1730.6|1731.2|1730.6|1730.4|1730|2895
1625234420000|2021-07-02 14:00:20|1731.2|1730.8|1730.8|1730.4|1731.2|1730.8|1730.2|1729.6|2223
1625234430000|2021-07-02 14:00:30|1730.6|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730|770
1625234440000|2021-07-02 14:00:40|1730.6|1730.2|1730.6|1730|1730.8|1730.4|1730|1729.4|3044
1625234450000|2021-07-02 14:00:50|1730.8|1730.2|1730.6|1730|1730.8|1730.4|1730.4|1730|0
1625234460000|2021-07-02 14:01:00|1730.8|1730.2|1730.4|1730|1731.2|1730.8|1730.4|1730|913
1625234470000|2021-07-02 14:01:10|1730.6||1730.6||1730.6||1730.6||0
1625234480000|2021-07-02 14:01:20|1730.8|1730.2|1731|1730.4|1731|1730.6|1730.6|1730|664
1625234490000|2021-07-02 14:01:30|1730.8|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730.2|2698
1625234500000|2021-07-02 14:01:40|1731|1730.2|1730.6|1730.2|1731|1730.4|1730.6|1730.2|403
1625234510000|2021-07-02 14:01:50|1730.8|1730.4|1731.4|1731|1731.6|1731.2|1730.8|1730.4|3097
1625234520000|2021-07-02 14:02:00|1731.6|1731.2|1730.8|1730.4|1731.6|1731.2|1730.8|1730.4|1037
1625234530000|2021-07-02 14:02:10|1730.6|1730.2|1730.6|1730.2|1730.8|1730.4|1730.4|1730|3655
1625234540000|2021-07-02 14:02:20|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.4|1730|3981
1625234550000|2021-07-02 14:02:30|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.2|1729.8|889
1625234560000|2021-07-02 14:02:40|1730.4|1730|1730.4|1730|1730.4|1730.2|1730|1729.6|1622
1625234570000|2021-07-02 14:02:50|1730.6|1730.2|1730.8|1730.6|1730.8|1730.6|1730.4|1730|1352
1625234580000|2021-07-02 14:03:00|1731|1730.8|1730.8|1730.4|1731.4|1731|1730.6|1730.2|2912
1625234590000|2021-07-02 14:03:10|1731|1730.6|1731.8|1731.6|1731.8|1731.6|1731|1730.6|3978
1625234600000|2021-07-02 14:03:20|1731.6|1731.4|1731.4|1731|1731.8|1731.4|1731.2|1730.8|57
1625234610000|2021-07-02 14:03:30|1731.2|1730.8|1731|1730.8|1731.4|1731|1730.6|1730.4|7609
1625234620000|2021-07-02 14:03:40|1730.8|1730.6|1730.4|1730.2|1731|1730.8|1730.4|1730|7798
1625234630000|2021-07-02 14:03:50|1730.6|1730|1730.8|1730.2|1730.8|1730.4|1730.4|1730|0
1625234640000|2021-07-02 14:04:00|1731|1730.4|1730.6|1730.2|1731|1730.8|1730.4|1730.2|1319
1625234650000|2021-07-02 14:04:10|1730.4|1730.4|1730.8|1730.4|1731|1730.6|1730.4|1730.2|1915
1625234660000|2021-07-02 14:04:20|1731|1730.6|1731|1730.6|1731|1730.8|1730.6|1730.2|1267
1625234670000|2021-07-02 14:04:30|1731.2|1730.8|1731.2|1730.8|1731.4|1731|1731.2|1730.8|2369
1625234680000|2021-07-02 14:04:40|1731.4|1731|1731.8|1731.6|1732.2|1731.8|1731.2|1731|2826
1625234690000|2021-07-02 14:04:50|1732|1731.8|1731.4|1731|1732.2|1732|1731.4|1731|2081
1625234700000|2021-07-02 14:05:00|1731.2|1730.8|1730.8|1730.4|1731.2|1730.8|1730.8|1730.2|1918
1625234710000|2021-07-02 14:05:10|1730.6|1730.2|1730.4|1730.2|1730.6|1730.4|1730.4|1730|2538
1625234720000|2021-07-02 14:05:20|1730.2|1730|1729.2|1729|1730.4|1730.2|1729|1728.6|4284
1625234730000|2021-07-02 14:05:30|1729.4|1729.2|1730.2|1729.8|1730.2|1730|1729.4|1729|7662
1625234740000|2021-07-02 14:05:40|1730.4|1730|1730.2|1730|1730.6|1730.2|1729.8|1729.4|4161
1625234750000|2021-07-02 14:05:50|1730.4|1730.2|1730.4|1730|1730.6|1730.2|1729.8|1729.6|3383
1625234760000|2021-07-02 14:06:00|1730.2|1730.2|1730.8|1730.2|1731.2|1730.8|1730.2|1729.8|4918
1625234770000|2021-07-02 14:06:10|1730.6|1730.4|1731|1730.6|1731|1730.8|1730.6|1730.4|1298
1625234780000|2021-07-02 14:06:20|1730.8|1730.4|1730.8|1730.4|1731|1730.4|1730.6|1730.2|675
1625234790000|2021-07-02 14:06:30|1730.6|1730.2|1730.8|1730.4|1731|1730.8|1730.4|1730.2|1883
1625234800000|2021-07-02 14:06:40|1730.6|1730.6|1729.8|1729.6|1730.6|1730.6|1729.8|1729.4|3815
1625234810000|2021-07-02 14:06:50|1730|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.4|625
1625234820000|2021-07-02 14:07:00|1729.6|1729.4|1730|1729.8|1730.4|1730|1729.6|1729.2|4708
1625234830000|2021-07-02 14:07:10|1730.2|1730|1730.6|1730.2|1730.8|1730.4|1730.2|1729.8|1701
1625234840000|2021-07-02 14:07:20|1730.4|1730|1729.4|1729|1730.6|1730.2|1729|1728.8|5159
1625234850000|2021-07-02 14:07:30|1729.2|1728.8|1729|1728.8|1729.2|1729|1728.6|1728.2|4032
1625234860000|2021-07-02 14:07:40|1729.2|1728.6|1729.6|1729.2|1729.6|1729.2|1729.2|1728.6|2082
1625234870000|2021-07-02 14:07:50|1729.4|1729|1729.2|1728.8|1729.4|1729.2|1729|1728.6|3610
1625234880000|2021-07-02 14:08:00|1729.4|1729|1728.6|1728.2|1729.6|1729.2|1728.6|1728.2|5221
1625234890000|2021-07-02 14:08:10|1728.4|1728|1728.4|1728|1728.6|1728.4|1728|1727.8|32843
1625234900000|2021-07-02 14:08:20|1728.6|1728.2|1728.8|1728.4|1729|1728.4|1728.6|1728.2|1013
1625234910000|2021-07-02 14:08:30|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.2|1728|0
1625234920000|2021-07-02 14:08:40|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728|1727.6|874
1625234930000|2021-07-02 14:08:50|1729|1728.6|1728.6|1728.2|1729|1728.8|1728.6|1728.2|1640
1625234940000|2021-07-02 14:09:00|1728.4|1728|1728.4|1728|1728.8|1728.4|1728.2|1727.8|2008
1625234950000|2021-07-02 14:09:10|1728.2|1727.8|1728.4|1727.8|1728.6|1728|1728|1727.8|465
1625234960000|2021-07-02 14:09:20|1728.2|1728|1728.4|1727.8|1728.8|1728.4|1728.2|1727.8|4266
1625234970000|2021-07-02 14:09:30|1728.6|1728|1728.8|1728.2|1728.8|1728.4|1728.4|1728|351
1625234980000|2021-07-02 14:09:40|1728.6|1728.4|1727.4|1727|1728.8|1728.6|1727.2|1727|7135
1625234990000|2021-07-02 14:09:50|1727.2|1727.2|1727.2|1726.6|1727.6|1727.2|1727|1726.6|42621
1625235000000|2021-07-02 14:10:00|1727|1726.4|1727.4|1726.8|1727.6|1727|1726.8|1726.4|1755
1625235010000|2021-07-02 14:10:10|1727.2|1726.6|1726.8|1726.4|1727.2|1726.6|1726.8|1726.4|230
1625235020000|2021-07-02 14:10:20|1727|1726.6|1727|1726.6|1727.2|1727|1726.6|1726.2|1956
1625235030000|2021-07-02 14:10:30|1726.8|1726.4|1727.6|1727.2|1727.6|1727.2|1726.8|1726.4|1474
1625235040000|2021-07-02 14:10:40|1727.4|1727|1726.2|1725.6|1727.4|1727.2|1726|1725.6|3073
1625235050000|2021-07-02 14:10:50|1726.4|1725.8|1726.8|1726.2|1726.8|1726.6|1726|1725.6|3788
1625235060000|2021-07-02 14:11:00|1726.6|1726.4|1727|1726.4|1727.8|1727.4|1726.6|1726.2|3977
1625235070000|2021-07-02 14:11:10|1727.2|1726.6|1727.2|1726.8|1727.4|1727|1726.8|1726.4|5564
1625235080000|2021-07-02 14:11:20|1727|1726.6|1727|1726.6|1727.2|1726.6|1726.8|1726.6|1216
1625235090000|2021-07-02 14:11:30|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1727|1726.6|1780
1625235100000|2021-07-02 14:11:40|1727.4|1727|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|484
1625235110000|2021-07-02 14:11:50|1727|1726.6|1727.8|1727.2|1727.8|1727.6|1727|1726.6|2276
1625235120000|2021-07-02 14:12:00|1727.6|1727.4|1727.4|1727|1727.8|1727.4|1727|1726.8|1015
1625235130000|2021-07-02 14:12:10|1727.6|1727.2|1727.8|1727.4|1727.8|1727.4|1727.4|1727.2|1873
1625235140000|2021-07-02 14:12:20|1727.6|1727.2|1727.6|1727.4|1727.8|1727.4|1727.6|1727.2|203
1625235150000|2021-07-02 14:12:30|1727.8|1727.6|1727.6|1727.2|1727.8|1727.6|1727.4|1727.2|587
1625235160000|2021-07-02 14:12:40|1727.4|1727.4|1728|1727.4|1728|1727.8|1727.4|1727.4|838
1625235170000|2021-07-02 14:12:50|1727.8|1727.2|1727.8|1727.4|1728|1727.4|1727.6|1727.2|501
1625235180000|2021-07-02 14:13:00|1727.6|1727.2|1727.8|1727.2|1727.8|1727.4|1727|1726.6|3093
1625235190000|2021-07-02 14:13:10|1727.6|1727|1727.2|1726.8|1727.6|1727|1727|1726.6|515
1625235200000|2021-07-02 14:13:20|1727|1726.6|1727.4|1726.8|1727.4|1726.8|1726.6|1726.2|102
1625235210000|2021-07-02 14:13:30||1727||1727||1727||1727|0
1625235220000|2021-07-02 14:13:40|1727.2|1726.8|1727|1726.6|1727.4|1727.2|1727|1726.6|846
1625235230000|2021-07-02 14:13:50|1727.2|1726.8|1726.6|1726.4|1727.2|1726.8|1726.6|1726.2|282
1625235240000|2021-07-02 14:14:00|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.4|1726.2|1000
1625235250000|2021-07-02 14:14:10|1726.6|1726.2|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|0
1625235260000|2021-07-02 14:14:20|1726.8|1726.6|1727.4|1727|1727.4|1727|1726.6|1726.2|10118
1625235270000|2021-07-02 14:14:30|1727.2|1726.8|1727.4|1727|1727.4|1727.2|1727|1726.6|2549
1625235280000|2021-07-02 14:14:40|1727.2|1727.2|1727|1726.8|1727.4|1727.2|1726.8|1726.6|3636
1625235290000|2021-07-02 14:14:50|1727.2|1727|1727.2|1727|1727.4|1727|1727.2|1726.8|455
1625235300000|2021-07-02 14:15:00|1727.4|1726.8|1727.6|1727.4|1728|1727.6|1727.4|1726.8|3363
1625235310000|2021-07-02 14:15:10|1727.8|1727.6|1727.6|1727.2|1727.8|1727.6|1727.4|1727|207
1625235320000|2021-07-02 14:15:20|1727.4|1727.4|1727.2|1726.8|1727.6|1727.4|1726.8|1726.6|2772
1625235330000|2021-07-02 14:15:30|1727|1726.6|1727.2|1727|1727.2|1727|1726.8|1726.6|853
1625235340000|2021-07-02 14:15:40|1727.4|1727.2|1727.8|1727.4|1727.8|1727.4|1727.4|1727.2|666
1625235350000|2021-07-02 14:15:50|1728|1727.6|1727.8|1727.4|1728.2|1728|1727.8|1727.4|645
1625235360000|2021-07-02 14:16:00|1728|1727.6|1727.8|1727.4|1728|1727.8|1727.6|1727.4|691
1625235370000|2021-07-02 14:16:10|1727.6|1727.6|1728|1727.8|1728|1727.8|1727.6|1727.4|782
1625235380000|2021-07-02 14:16:20|1728.2|1728|1728.4|1728.2|1728.6|1728.2|1728.2|1728|207
1625235390000|2021-07-02 14:16:30|1728.2|1728|1728.8|1728.4|1728.8|1728.4|1728.2|1727.8|162
1625235400000|2021-07-02 14:16:40|1728.6|1728.6|1728.8|1728.4|1729|1728.6|1728.4|1728|4237
1625235410000|2021-07-02 14:16:50|1729|1728.6|1728.8|1728.6|1729|1728.8|1728.8|1728.4|1032
1625235420000|2021-07-02 14:17:00|1728.6|1728.4|1728.6|1728.2|1729.2|1729|1728.6|1728.2|6543
1625235430000|2021-07-02 14:17:10|1728.8|1728.4|1728.8|1728.4|1729.2|1729|1728.6|1728.4|4421
1625235440000|2021-07-02 14:17:20|1728.6|1728.2|1728.6|1728.2|1728.8|1728.4|1728.2|1727.8|3652
1625235450000|2021-07-02 14:17:30|1728.8|1728.4|1728.6|1728.2|1729|1728.6|1728.6|1728.2|0
1625235460000|2021-07-02 14:17:40|1728.8|1728.4|1729.2|1729|1729.2|1729|1728.8|1728.4|1062
1625235470000|2021-07-02 14:17:50|1729.4|1728.8|1729.2|1729|1729.4|1729.2|1729|1728.8|203
1625235480000|2021-07-02 14:18:00|1729.4|1728.8|1729.6|1729.4|1729.6|1729.4|1729|1728.8|3238
1625235490000|2021-07-02 14:18:10|1729.4|1729.2|1729.4|1729.2|1729.6|1729.4|1729.4|1729.2|749
1625235500000|2021-07-02 14:18:20|1729.2|1729|1729|1728.4|1729.2|1729|1728.8|1728.4|1740
1625235510000|2021-07-02 14:18:30|1728.8|1728.6|1728.8|1728.4|1728.8|1728.8|1728.8|1728.4|500
1625235520000|2021-07-02 14:18:40|1729|1728.6|1728|1727.6|1729|1728.8|1728|1727.6|1282
1625235530000|2021-07-02 14:18:50|1728.2|1727.8|1728.4|1728|1728.6|1728.2|1728|1727.6|2077
1625235540000|2021-07-02 14:19:00|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728|1727.6|6354
1625235550000|2021-07-02 14:19:10|1729|1728.2|1728.8|1728.4|1729|1728.8|1728.8|1728.2|1019
1625235560000|2021-07-02 14:19:20|1729|1728.6|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|943
1625235570000|2021-07-02 14:19:30|1729|1728.6|1729.2|1728.8|1729.4|1729|1729|1728.6|2
1625235580000|2021-07-02 14:19:40|1729|1728.6|1729.4|1729|1729.4|1729|1729|1728.6|713
1625235590000|2021-07-02 14:19:50|1729.6|1729.2|1729|1728.8|1729.6|1729.2|1729|1728.8|0
1625235600000|2021-07-02 14:20:00|1729.2|1728.6|1729.2|1728.8|1729.6|1729.2|1729|1728.6|1300
1625235610000|2021-07-02 14:20:10|1729.4|1729|1729|1728.8|1729.4|1729|1729|1728.8|0
1625235620000|2021-07-02 14:20:20|1728.8|1728.6|1728.4|1728|1728.8|1728.6|1728.2|1728|952
1625235630000|2021-07-02 14:20:30|1728.2|1728.2|1728.2|1727.8|1728.8|1728.4|1728|1727.6|9079
1625235640000|2021-07-02 14:20:40|1728|1727.6|1727.8|1727.4|1728.2|1727.8|1727.8|1727.4|0
1625235650000|2021-07-02 14:20:50|1727.6|1727.2|1726.8|1726.4|1727.6|1727.2|1726.8|1726.4|1404
1625235660000|2021-07-02 14:21:00|1726.6|1726.2|1726|1725.8|1726.6|1726.4|1725.8|1725.4|3142
1625235670000|2021-07-02 14:21:10|1726.2|1726|1725.6|1725.2|1726.6|1726.2|1725.6|1725.2|5000
1625235680000|2021-07-02 14:21:20|1725.4|1725|1725.2|1725|1725.6|1725.4|1724.8|1724.4|32773
1625235690000|2021-07-02 14:21:30|1725.4|1725.2|1726|1725.6|1726|1725.8|1725.2|1724.8|5096
1625235700000|2021-07-02 14:21:40|1725.8|1725.4|1726|1725.8|1726|1725.8|1725.6|1725.2|436
1625235710000|2021-07-02 14:21:50|1725.8|1725.6|1726.2|1726|1726.4|1726|1725.8|1725.6|6917
1625235720000|2021-07-02 14:22:00|1726.4|1726.2|1725.8|1725.6|1727|1726.6|1725.8|1725.6|8840
1625235730000|2021-07-02 14:22:10|1726|1725.8|1726.2|1725.8|1726.6|1726.2|1726|1725.6|6274
1625235740000|2021-07-02 14:22:20|1726.4|1726|1726.2|1726|1726.4|1726.2|1726.2|1725.8|499
1625235750000|2021-07-02 14:22:30|1726|1725.8|1725.6|1725.2|1726|1725.8|1725.6|1725|4256
1625235760000|2021-07-02 14:22:40|1725.8|1725.4|1726|1725.4|1726|1725.6|1725.6|1725.2|203
1625235770000|2021-07-02 14:22:50|1725.8|1725.2|1725.4|1725|1725.8|1725.4|1725.4|1725|607
1625235780000|2021-07-02 14:23:00|1725.2|1724.8|1725.6|1725.2|1725.6|1725.2|1725|1724.8|4804
1625235790000|2021-07-02 14:23:10|1725.8|1725.4|1726|1725.6|1726.2|1726|1725.8|1725.4|1755
1625235800000|2021-07-02 14:23:20|1725.8|1725.4|1726.2|1725.8|1726.4|1726|1725.8|1725.4|1223
1625235810000|2021-07-02 14:23:30|1726|1725.6|1725.8|1725.6|1726|1725.6|1725.8|1725.6|15
1625235820000|2021-07-02 14:23:40|1725.6|1725.4|1725.8|1725.4|1725.8|1725.6|1725.4|1725.2|3006
1625235830000|2021-07-02 14:23:50|1725.6|1725.2|1726.2|1725.8|1726.4|1726|1725.6|1725.2|674
1625235840000|2021-07-02 14:24:00|1726.4|1726|1726.8|1726.4|1727|1726.6|1726.4|1726|1747
1625235850000|2021-07-02 14:24:10|1726.6|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.2|1313
1625235860000|2021-07-02 14:24:20|1727|1726.6|1727|1726.6|1727.2|1726.8|1726.8|1726.4|1836
1625235870000|2021-07-02 14:24:30|1727.2|1726.8|1727.2|1726.8|1727.4|1727|1727.2|1726.6|323
1625235880000|2021-07-02 14:24:40|1727|1726.6|1727.8|1727.2|1727.8|1727.4|1727|1726.6|1087
1625235890000|2021-07-02 14:24:50|1727.6|1727.4|1728.2|1727.8|1728.4|1728|1727.6|1727.4|4515
1625235900000|2021-07-02 14:25:00|1728.4|1728.2|1728.8|1728.6|1729|1728.6|1728.4|1728|2465
1625235910000|2021-07-02 14:25:10|1729|1728.4|1729|1728.6|1729.4|1729|1728.8|1728.4|3403
1625235920000|2021-07-02 14:25:20|1728.8|1728.4|1729.6|1729.2|1729.8|1729.4|1728.8|1728.4|687
1625235930000|2021-07-02 14:25:30|1729.8|1729.4|1730|1729.4|1730.2|1729.8|1729.6|1729.4|6914
1625235940000|2021-07-02 14:25:40||1729.6||1729.4||1729.6||1729.4|0
1625235950000|2021-07-02 14:25:50|1729.8|1729.6|1729.8|1729.4|1729.8|1729.8|1729.8|1729.4|0
1625235960000|2021-07-02 14:26:00|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.2|1728.8|11575
1625235970000|2021-07-02 14:26:10|1729.6|1729.6|1729.6|1729|1729.8|1729.6|1729.2|1728.8|1023
1625235980000|2021-07-02 14:26:20|1729.4|1729.2|1729.6|1729.2|1729.8|1729.4|1729.4|1729|863
1625235990000|2021-07-02 14:26:30|1729.4|1729|1729.6|1729|1729.6|1729.2|1729|1728.6|2902
1625236000000|2021-07-02 14:26:40|1729.4|1729.2|1729.4|1729.2|1729.6|1729.4|1729.4|1729.2|316
1625236010000|2021-07-02 14:26:50|1729.6|1729.4|1729.8|1729.4|1730|1729.8|1729.6|1729.2|1281
1625236020000|2021-07-02 14:27:00|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.2|316
1625236030000|2021-07-02 14:27:10|1730|1729.2|1729.8|1729.2|1730|1729.6|1729.8|1729.2|1104
1625236040000|2021-07-02 14:27:20|1730|1729.4|1729.8|1729.6|1730|1729.6|1729.8|1729.4|418
1625236050000|2021-07-02 14:27:30|1730|1729.8|1730|1729.8|1730|1729.8|1729.8|1729.6|753
1625236060000|2021-07-02 14:27:40|1730.2|1729.6|1730|1729.8|1730.2|1729.8|1729.8|1729.6|2253
1625236070000|2021-07-02 14:27:50|1730.2|1729.6|1730.4|1730|1730.8|1730.4|1730|1729.6|11301
1625236080000|2021-07-02 14:28:00|1730.2|1729.8|1730.2|1729.8|1730.4|1730|1730|1729.6|1236
1625236090000|2021-07-02 14:28:10|1730.4|1730|1730|1729.8|1730.4|1730|1730|1729.6|10933
1625236100000|2021-07-02 14:28:20|1730.2|1730|1730.8|1730.4|1731|1730.4|1730|1729.6|4784
1625236110000|2021-07-02 14:28:30|1730.6|1730.6|1731|1730.6|1731.2|1730.8|1730.4|1730.2|9885
1625236120000|2021-07-02 14:28:40|1730.8|1730.8|1730.4|1729.8|1731|1730.8|1730.2|1729.8|5796
1625236130000|2021-07-02 14:28:50|1730.2|1729.6|1730|1729.6|1730.2|1729.8|1729.6|1729.2|2437
1625236140000|2021-07-02 14:29:00|1729.8|1729.4|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|57
1625236150000|2021-07-02 14:29:10|1729.6|1729.4|1730.6|1730|1730.6|1730.2|1729.6|1729.2|1398
1625236160000|2021-07-02 14:29:20|1730.4|1730.2|1729.8|1729.4|1730.4|1730.2|1729.8|1729.2|2596
1625236170000|2021-07-02 14:29:30|1730|1729.2|1729.8|1729.2|1730|1729.4|1729.4|1729.2|753
1625236180000|2021-07-02 14:29:40||1729.4||1729.4||1729.6||1729.4|0
1625236190000|2021-07-02 14:29:50|1730|1729.6|1729.8|1729.4|1730|1729.8|1729.4|1729.2|5357
1625236200000|2021-07-02 14:30:00|1729.6|1729.2|1729.8|1729.4|1730|1729.6|1729.4|1729.2|12285
1625236210000|2021-07-02 14:30:10|1729.6|1729.6|1729.8|1729.4|1730|1729.6|1729.6|1729.4|0
1625236220000|2021-07-02 14:30:20|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1730|1729.6|5055
1625236230000|2021-07-02 14:30:30|1730|1729.6|1730.2|1730|1730.2|1730|1729.4|1729|7809
1625236240000|2021-07-02 14:30:40|1730.4|1730.2|1730.6|1730.2|1730.8|1730.6|1730.4|1730|2183
1625236250000|2021-07-02 14:30:50|1730.8|1730.4|1730.6|1730.2|1731.4|1731|1730.6|1730.2|6105
1625236260000|2021-07-02 14:31:00|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|1640
1625236270000|2021-07-02 14:31:10|1731.2|1731|1731|1730.8|1731.2|1731|1731|1730.4|8157
1625236280000|2021-07-02 14:31:20|1730.8|1730.6|1730.8|1730.4|1731|1730.8|1730.4|1730.2|4000
1625236290000|2021-07-02 14:31:30|1731|1730.6|1731.2|1731|1731.2|1731|1731|1730.4|773
1625236300000|2021-07-02 14:31:40|1731|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|0
1625236310000|2021-07-02 14:31:50|1731.2|1730.8|1731|1730.8|1731.2|1730.8|1731|1730.6|5
1625236320000|2021-07-02 14:32:00|1730.8|1730.6|1731.4|1731|1731.4|1731.2|1730.8|1730.4|3831
1625236330000|2021-07-02 14:32:10|1731.2|1730.8|1731|1730.6|1731.6|1731|1731|1730.6|1153
1625236340000|2021-07-02 14:32:20|1731.2|1730.8|1731.4|1731|1731.6|1731|1731|1730.8|488
1625236350000|2021-07-02 14:32:30|1731.2|1730.8|1730.6|1730.2|1731.2|1730.8|1730.6|1730.2|2176
1625236360000|2021-07-02 14:32:40|1730.4|1730.4|1730.2|1729.6|1730.6|1730.4|1729.8|1729.6|205
1625236370000|2021-07-02 14:32:50|1730|1729.4|1729.6|1729.2|1730|1729.6|1729.4|1729|2163
1625236380000|2021-07-02 14:33:00|1729.8|1729.4|1729.8|1729.4|1729.8|1729.6|1729.4|1729|603
1625236390000|2021-07-02 14:33:10|1730|1729.6|1730.2|1729.8|1730.2|1730|1730|1729.6|1256
1625236400000|2021-07-02 14:33:20|1730.4|1730|1730.4|1730.2|1730.6|1730.2|1730.4|1730|0
1625236410000|2021-07-02 14:33:30|1730.2|1730|1730.4|1730|1730.6|1730.2|1730.2|1730|803
1625236420000|2021-07-02 14:33:40|1730.6|1730.2|1730.6|1730.2|1730.6|1730.4|1730.6|1730|978
1625236430000|2021-07-02 14:33:50|1730.8|1730.4|1731|1730.6|1731.2|1731|1730.8|1730.4|922
1625236440000|2021-07-02 14:34:00|1730.8|1730.8|1731|1730.8|1731.2|1731|1730.8|1730.6|340
1625236450000|2021-07-02 14:34:10|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.6|839
1625236460000|2021-07-02 14:34:20|1730.8|1730.4|1730.6|1730.2|1731|1730.6|1730.4|1730.2|1600
1625236470000|2021-07-02 14:34:30|1730.8|1730.4|1730.6|1730.2|1731|1730.6|1730.6|1730.2|471
1625236500000|2021-07-02 14:35:00|1730.8|1730|1729.6|1729.4|1730.8|1730|1729.6|1729.2|4599
1625236510000|2021-07-02 14:35:10|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.2|1729|6420
1625236520000|2021-07-02 14:35:20|1730|1729.6|1729.2|1729|1730|1729.8|1729.2|1729|546
1625236530000|2021-07-02 14:35:30|1729|1728.8|1728.2|1727.8|1729|1728.8|1728.2|1727.6|1074
1625236540000|2021-07-02 14:35:40|1728.4|1728.2|1727.8|1727.4|1728.4|1728.2|1727.8|1727.4|8699
1625236550000|2021-07-02 14:35:50|1727.6|1727.2|1728.2|1727.4|1728.2|1728|1727.4|1727.2|9082
1625236560000|2021-07-02 14:36:00|1727.8|1727.2|1727|1726.6|1727.8|1727.2|1726.4|1726.2|8069
1625236570000|2021-07-02 14:36:10|1726.8|1726.4|1727.2|1727|1727.2|1727|1726.8|1726.4|1813
1625236580000|2021-07-02 14:36:20|1727.4|1727.2|1727.2|1727|1727.6|1727.2|1726.8|1726.6|4230
1625236590000|2021-07-02 14:36:30|1727|1726.8|1726.8|1726.6|1727|1726.8|1726.6|1726.2|8063
1625236600000|2021-07-02 14:36:40|1727|1726.8|1727.8|1727.4|1728|1727.6|1727|1726.8|3940
1625236610000|2021-07-02 14:36:50|1728|1727.8|1727.8|1727.4|1728|1727.8|1727.8|1727.4|2690
1625236620000|2021-07-02 14:37:00|1728|1727.6|1728.4|1728|1728.6|1728.2|1727.8|1727.6|801
1625236630000|2021-07-02 14:37:10|1728.6|1728.2|1728.4|1728.2|1728.8|1728.4|1728.2|1728|897
1625236640000|2021-07-02 14:37:20|1728.6|1728.4|1729.2|1728.6|1729.2|1728.8|1728.6|1728.2|772
1625236650000|2021-07-02 14:37:30|1729|1728.8|1729|1728.6|1729.4|1729|1728.8|1728.4|1330
1625236660000|2021-07-02 14:37:40|1728.8|1728.4|1728.8|1728.4|1729|1728.8|1728.6|1728.4|849
1625236670000|2021-07-02 14:37:50|1729|1728.6|1728|1727.6|1729|1728.6|1728|1727.4|1298
1625236680000|2021-07-02 14:38:00|1728.2|1727.8|1728|1727.6|1728.2|1727.8|1728|1727.6|200
1625236690000|2021-07-02 14:38:10|1728.2|1727.8|1728.4|1728|1728.4|1728.2|1728.2|1727.8|156
1625236700000|2021-07-02 14:38:20|1728.6|1728.2|1728.8|1728.4|1729.2|1728.8|1728.6|1728.2|369
1625236710000|2021-07-02 14:38:30|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728|1727.8|3171
1625236720000|2021-07-02 14:38:40|1728.6|1728.2|1728.4|1728|1728.6|1728.4|1728.4|1728|489
1625236730000|2021-07-02 14:38:50|1728.6|1728.2|1728|1727.6|1728.6|1728.2|1727.8|1727.4|1512
1625236740000|2021-07-02 14:39:00|1728.2|1727.8|1728.4|1728|1728.4|1728|1727.6|1727.4|4358
1625236750000|2021-07-02 14:39:10|1728.6|1727.8|1728.6|1728.2|1728.6|1728.2|1728.6|1727.8|0
1625236760000|2021-07-02 14:39:20|1728.8|1728.4|1729|1728.6|1729|1728.8|1728.8|1728.4|1350
1625236770000|2021-07-02 14:39:30|1728.8|1728.4|1728.6|1728.2|1728.8|1728.4|1728.2|1728|1014
1625236780000|2021-07-02 14:39:40|1728.4||1728.4||1728.4||1728.4||0
1625236790000|2021-07-02 14:39:50|1728.6|1728.4|1728.6|1728.2|1728.8|1728.4|1728.4|1728|1008
1625236800000|2021-07-02 14:40:00|1728.4|1728.4|1729.2|1729|1729.4|1729|1728.4|1728.4|1669
1625236810000|2021-07-02 14:40:10|1729.4|1728.8|1729.2|1728.6|1729.4|1729|1729.2|1728.6|0
1625236820000|2021-07-02 14:40:20|1729|1728.8|1729|1728.8|1729|1728.8|1728.8|1728.6|656
1625236830000|2021-07-02 14:40:30|1728.8|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.6|895
1625236840000|2021-07-02 14:40:40|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1728.8|1728.6|1801
1625236850000|2021-07-02 14:40:50|1729|1728.6|1728.8|1728.4|1729.4|1729|1728.6|1728.4|3771
1625236860000|2021-07-02 14:41:00|1729|1728.6|1729.6|1729.2|1729.6|1729.2|1729|1728.6|0
1625236870000|2021-07-02 14:41:10|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|0
1625236880000|2021-07-02 14:41:20|1729.4|1729|1728.6|1728.2|1729.6|1729.4|1728.6|1728|2078
1625236890000|2021-07-02 14:41:30|1728.4|1728.4|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|386
1625236900000|2021-07-02 14:41:40|1728.4|1728|1728.4|1728|1728.6|1728|1728.4|1728|113
1625236910000|2021-07-02 14:41:50|1728.2|1727.8|1728.2|1727.8|1728.4|1727.8|1728.2|1727.8|0
1625236920000|2021-07-02 14:42:00|1728|1727.6|1728.2|1727.8|1728.2|1727.8|1728|1727.6|200
1625236930000|2021-07-02 14:42:10|1728.4|1728|1728.4|1728|1728.6|1728.4|1728.4|1728|1890
1625236940000|2021-07-02 14:42:20|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|0
1625236950000|2021-07-02 14:42:30|1728.2|1727.8|1728|1727.6|1728.2|1727.8|1727.8|1727.4|838
1625236960000|2021-07-02 14:42:40|1728.2|1727.8|1728.4|1728|1728.8|1728.4|1728.2|1727.8|838
1625236970000|2021-07-02 14:42:50|1728.6|1728.2|1728.6|1728.2|1728.8|1728.2|1728.6|1728.2|0
1625236980000|2021-07-02 14:43:00|1728.8|1728.4|1729.2|1729|1729.2|1729|1728.8|1728.4|740
1625236990000|2021-07-02 14:43:10|1729|1728.8|1729.6|1729|1729.6|1729.2|1729|1728.6|1096
1625237000000|2021-07-02 14:43:20|1729.4|1729.2|1729|1728.6|1729.6|1729.4|1728.8|1728.6|1700
1625237010000|2021-07-02 14:43:30|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|1000
1625237020000|2021-07-02 14:43:40|1729.2|1728.8|1729|1728.6|1729.4|1729|1729|1728.6|3779
1625237030000|2021-07-02 14:43:50|1729.2|1728.8|1729.2|1728.8|1729.2|1729|1729|1728.6|697
1625237040000|2021-07-02 14:44:00|1729|1729|1729.2|1728.8|1729.4|1729|1729|1728.8|349
1625237050000|2021-07-02 14:44:10|1729|1729|1729.2|1728.8|1729.2|1729|1729|1728.8|2
1625237060000|2021-07-02 14:44:20|1729|1729|1728.6|1728.2|1729.2|1729|1728.6|1728.2|1837
1625237070000|2021-07-02 14:44:30|1728.8|1728.4|1729|1728.6|1729|1728.8|1728.8|1728.4|987
1625237080000|2021-07-02 14:44:40|1729.2|1728.8|1728.8|1728.6|1729.2|1728.8|1728.8|1728.4|1341
1625237090000|2021-07-02 14:44:50|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.6|1728.2|0
1625237100000|2021-07-02 14:45:00|1728.8|1728.4|1729.2|1728.8|1729.2|1729|1728.8|1728.4|2405
1625237110000|2021-07-02 14:45:10|1729.4|1729|1729.2|1729|1729.6|1729.2|1729.2|1728.8|214
1625237120000|2021-07-02 14:45:20|1729|1728.8|1729.6|1729.2|1729.6|1729.2|1729|1728.8|2600
1625237130000|2021-07-02 14:45:30|1729.4|1729|1729.2|1728.8|1729.6|1729.4|1729|1728.8|1730
1625237140000|2021-07-02 14:45:40|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|566
1625237150000|2021-07-02 14:45:50|1729.2|1728.8|1729.4|1729.2|1729.6|1729.2|1729|1728.8|208
1625237160000|2021-07-02 14:46:00|1729.6|1729|1729.2|1728.8|1729.6|1729|1729|1728.8|1145
1625237170000|2021-07-02 14:46:10|1729.4|1729|1729.4|1729.2|1729.6|1729.2|1729.2|1729|210
1625237180000|2021-07-02 14:46:20|1729.2|1729|1729.6|1729.2|1729.8|1729.4|1729.2|1729|7700
1625237190000|2021-07-02 14:46:30|1729.8|1729|1729.4|1729|1729.8|1729.2|1729|1728.6|4956
1625237200000|2021-07-02 14:46:40|1729.2|1729.2|1729.4|1729.2|1729.6|1729.4|1729.2|1729|1138
1625237210000|2021-07-02 14:46:50|1729.6|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|421
1625237220000|2021-07-02 14:47:00|1729.8|1729.4|1729.6|1729.2|1730|1729.4|1729.2|1728.8|4003
1625237230000|2021-07-02 14:47:10|1729.8|1729.4|1729.8|1729.6|1730|1729.6|1729.8|1729.4|284
1625237240000|2021-07-02 14:47:20|1730|1729.8|1729.8|1729.2|1730.2|1730|1729.8|1729.2|804
1625237250000|2021-07-02 14:47:30|1729.6|1729|1729.8|1729.4|1729.8|1729.4|1729.2|1728.8|1779
1625237260000|2021-07-02 14:47:40|1729.6|1729.2|1729.6|1729.4|1729.8|1729.4|1729.6|1729.2|918
1625237270000|2021-07-02 14:47:50|1729.4|1729.2|1730|1729.6|1730|1729.6|1729.4|1729|827
1625237280000|2021-07-02 14:48:00|1730.2|1729.8|1730.2|1729.6|1730.2|1730|1730.2|1729.6|0
1625237290000|2021-07-02 14:48:10|1730|1729.8|1729.2|1729|1730|1730|1729.2|1728.8|2782
1625237300000|2021-07-02 14:48:20|1729.4|1728.8|1729.2|1728.8|1729.4|1729|1729.2|1728.8|0
1625237310000|2021-07-02 14:48:30|1729.4|1729|1729.4|1729|1729.6|1729.2|1729.4|1729|978
1625237320000|2021-07-02 14:48:40|1729.2|1728.8|1729.6|1729.4|1729.6|1729.4|1729|1728.8|3345
1625237330000|2021-07-02 14:48:50|1729.8|1729.2|1729.6|1729.2|1729.8|1729.4|1729.4|1729.2|899
1625237340000|2021-07-02 14:49:00|1729.4|1729|1729.4|1729|1729.6|1729.2|1729.2|1729|400
1625237350000|2021-07-02 14:49:10|1729.2|1729.2|1729.6|1729.2|1729.6|1729.4|1729|1728.8|2279
1625237360000|2021-07-02 14:49:20|1729.4|1729|1729.6|1729.2|1729.6|1729.4|1729.4|1729|1403
1625237380000|2021-07-02 14:49:40|1729.8|1729.4|1730|1729.6|1730|1729.8|1729.8|1729.4|1349
1625237390000|2021-07-02 14:49:50|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.8|1729.4|1274
1625237400000|2021-07-02 14:50:00|1730.2|1729.8|1730|1729.6|1730.2|1730|1729.8|1729.6|3496
1625237410000|2021-07-02 14:50:10|1729.8|1729.4|1729.2|1729|1729.8|1729.4|1729.2|1729|1516
1625237420000|2021-07-02 14:50:20|1729.4|1729.2|1729.6|1729.4|1729.8|1729.6|1729|1728.8|7664
1625237430000|2021-07-02 14:50:30|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|1729.6|1729.6|770
1625237440000|2021-07-02 14:50:40|1729.6|1729.4|1729.4|1729|1729.8|1729.4|1729.2|1729|3523
1625237450000|2021-07-02 14:50:50||1728.8||1728.8||1729||1728.8|0
1625237460000|2021-07-02 14:51:00|1729.2|1728.6|1729.2|1728.8|1729.4|1729|1728.6|1728.4|5651
1625237470000|2021-07-02 14:51:10||1729||1729||1729||1728.8|1303
1625237480000|2021-07-02 14:51:20|1729.4|1729.2|1729.4|1729|1729.4|1729.2|1729.2|1729|4929
1625237500000|2021-07-02 14:51:40|1729.6|1729.2|1729.2|1728.8|1729.6|1729.4|1729|1728.6|6644
1625237510000|2021-07-02 14:51:50|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.4|1728.2|2465
1625237520000|2021-07-02 14:52:00|1729|1728.6|1729|1728.6|1729|1728.6|1729|1728.4|0
1625237530000|2021-07-02 14:52:10|1728.8|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|784
1625237540000|2021-07-02 14:52:20|1729|1728.6|1728.8|1728.6|1729|1728.6|1728.8|1728.6|87
1625237550000|2021-07-02 14:52:30|1729|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|2290
1625237560000|2021-07-02 14:52:40|1729|1728.6|1729.2|1728.8|1729.2|1729|1729|1728.6|278
1625237570000|2021-07-02 14:52:50|1729|1728.6|1729.2|1728.8|1729.4|1728.8|1729|1728.6|234
1625237580000|2021-07-02 14:53:00|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|0
1625237590000|2021-07-02 14:53:10||1729||1729||1729||1729|434
1625237600000|2021-07-02 14:53:20||1728.8||1728.8||1728.8||1728.8|0
1625237620000|2021-07-02 14:53:40|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|2324
1625237630000|2021-07-02 14:53:50|1729.2||1729.2||1729.2||1729.2||0
1625237640000|2021-07-02 14:54:00|1729|1728.8|1729.2|1729|1729.2|1729|1728.8|1728.6|1937
1625237650000|2021-07-02 14:54:10|1729.4|1729.2|1729.6|1729.2|1729.6|1729.4|1729.2|1729|10865
1625237660000|2021-07-02 14:54:20|1729.4|1729|1729.4|1729.2|1729.4|1729.2|1729.4|1729|0
1625237670000|2021-07-02 14:54:30|1729.6|1729|1729.6|1729.2|1729.8|1729.4|1729.4|1729|3268
1625237680000|2021-07-02 14:54:40|1729.8|1729.4|1729.6|1729.4|1729.8|1729.4|1729.6|1729.4|1268
1625237690000|2021-07-02 14:54:50||1729.2||1729.4||1729.4||1729.2|0
1625237700000|2021-07-02 14:55:00|1729.8|1729.6|1730|1729.8|1730|1729.8|1729.6|1729.6|9008
1625237710000|2021-07-02 14:55:10||1729.6||1729.6||1729.6||1729.6|203
1625237720000|2021-07-02 14:55:20|1729.8|1729.8|1730|1729.6|1730.2|1729.8|1729.8|1729.6|1387
1625237730000|2021-07-02 14:55:30|1729.8|1729.4|1729.8|1729.4|1730|1729.8|1729.8|1729.4|1847
1625237740000|2021-07-02 14:55:40|1729.6|1729.2|1729.6|1729.2|1729.8|1729.6|1729.6|1729.2|6299
1625237750000|2021-07-02 14:55:50|1729.4|1729|1729.2|1728.6|1729.4|1729.2|1729.2|1728.6|0
1625237760000|2021-07-02 14:56:00|1729|1728.8|1728.8|1728.4|1729|1728.8|1728.8|1728.4|0
1625237770000|2021-07-02 14:56:10|1729|1728.6|1729.2|1728.6|1729.2|1729|1729|1728.6|721
1625237780000|2021-07-02 14:56:20|1729|1728.8|1729|1728.4|1729|1728.8|1728.8|1728.4|1890
1625237790000|2021-07-02 14:56:30|1728.8|1728.2|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|136
1625237800000|2021-07-02 14:56:40|1728.8|1728.4|1728.8|1728.6|1728.8|1728.6|1728.8|1728.4|427
1625237820000|2021-07-02 14:57:00|||||||||174
1625237830000|2021-07-02 14:57:10|1728.6|1728.4|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|476
1625237840000|2021-07-02 14:57:20|1728.8|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.4|790
1625237850000|2021-07-02 14:57:30|1729|1728.6|1728.8|1728.2|1729.2|1728.8|1728.8|1728.2|2340
1625237860000|2021-07-02 14:57:40|1728.6|1728|1728.2|1728|1728.8|1728.4|1728|1727.8|4139
1625237870000|2021-07-02 14:57:50|1728.4|1728.2|1728|1727.8|1728.4|1728.2|1728|1727.8|830
1625237880000|2021-07-02 14:58:00|1728.2|1728|1728|1727.8|1728.2|1728|1728|1727.8|1425
1625237910000|2021-07-02 14:58:30|1727.8|1727.6|1728.6|1728.4|1728.6|1728.4|1727.8|1727.4|2633
1625237920000|2021-07-02 14:58:40|1728.4|1728.2|1728.6|1728|1728.6|1728.2|1728.2|1727.8|3940
1625237930000|2021-07-02 14:58:50||1728.2||1728.2||1728.2||1728.2|0
1625237940000|2021-07-02 14:59:00||1728||1728.2||1728.2||1728|0
1625237950000|2021-07-02 14:59:10|1728.4|1728.4|1729|1728.6|1729|1728.8|1728.4|1728.4|970
1625237960000|2021-07-02 14:59:20|1729.2|1728.8|1729.2|1729|1729.4|1729.2|1729|1728.6|5554
1625237970000|2021-07-02 14:59:30|1729.4|1729.2|1729.6|1729.2|1729.6|1729.4|1729.2|1729|5582
1625237980000|2021-07-02 14:59:40||1729.4||1729.2||1729.4||1729.2|770
1625237990000|2021-07-02 14:59:50|1729.8|1729.4|1729.8|1729.6|1729.8|1729.6|1729.6|1729.4|1065
1625238000000|2021-07-02 15:00:00|1729.6|1729.4|1729.4|1729.2|1729.8|1729.4|1729.4|1729.2|102
1625238010000|2021-07-02 15:00:10|1729.2|1729|1729.2|1728.8|1729.2|1729|1729|1728.8|308
1625238020000|2021-07-02 15:00:20|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|1881
1625238030000|2021-07-02 15:00:30||1729.4||1729.4||1729.4||1729.4|0
1625238040000|2021-07-02 15:00:40|1729.4|1729.2|1729.8|1729.6|1729.8|1729.6|1729.4|1729|970
1625238050000|2021-07-02 15:00:50|1730|1729.8|1729.8|1729.4|1730|1729.8|1729.8|1729.4|3706
1625238060000|2021-07-02 15:01:00|1730|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.4|3969
1625238070000|2021-07-02 15:01:10|1729.8|1729.4|1729.4|1729|1729.8|1729.4|1729.2|1729|291
1625238080000|2021-07-02 15:01:20|1729.2|1729.2|1729.6|1729.2|1729.8|1729.4|1729.2|1729.2|3862
1625238090000|2021-07-02 15:01:30|1729.4|1729.4|1729|1728.8|1729.4|1729.4|1729|1728.6|851
1625238100000|2021-07-02 15:01:40|1728.8|1728.6|1728.6|1728.4|1729|1728.8|1728.6|1728.4|1970
1625238110000|2021-07-02 15:01:50|1728.8|1728.6|1728.8|1728.4|1728.8|1728.6|1728.6|1728.4|5
1625238120000|2021-07-02 15:02:00|1728.6||1728.6||1728.6||1728.6||0
1625238130000|2021-07-02 15:02:10|1728.8|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.4|4674
1625238140000|2021-07-02 15:02:20|1728.8||1728.8||1728.8||1728.8||0
1625238160000|2021-07-02 15:02:40|1729|1728.4|1729|1728.8|1729.2|1728.8|1729|1728.4|209
1625238170000|2021-07-02 15:02:50|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|304
1625238180000|2021-07-02 15:03:00|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.2|1728|454
1625238190000|2021-07-02 15:03:10|1728.6||1728.4||1728.6||1728.4||0
1625238200000|2021-07-02 15:03:20|1728.6|1728.2|1728.8|1728.4|1729.2|1728.8|1728.6|1728.2|4768
1625238210000|2021-07-02 15:03:30|1728.6|1728.2|1728.6|1728.2|1728.8|1728.4|1728.4|1728.2|3847
1625238220000|2021-07-02 15:03:40|1728.4|1728|1728.6|1728.4|1728.8|1728.4|1728|1727.8|7821
1625238240000|2021-07-02 15:04:00|1728.4|1728.2|1728.6|1728.4|1728.6|1728.4|1728.4|1728|2042
1625238250000|2021-07-02 15:04:10|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.6|1728|12739
1625238260000|2021-07-02 15:04:20|1728.6|1728.2|1728.4|1728|1728.6|1728.4|1728.2|1728|1257
1625238270000|2021-07-02 15:04:30|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728.4|1728.2|1456
1625238280000|2021-07-02 15:04:40|1728.2|1728|1728|1727.8|1728.2|1728|1728|1727.8|1557
1625238290000|2021-07-02 15:04:50|1727.8|1727.6|1727.8|1727.6|1727.8|1727.6|1727.8|1727.4|2792
1625238300000|2021-07-02 15:05:00|1728|1727.8|1728|1727.6|1728.2|1728|1727.8|1727.6|2166
1625238310000|2021-07-02 15:05:10|1728.2|1727.8|1728.6|1728.4|1728.8|1728.4|1728|1727.8|2512
1625238320000|2021-07-02 15:05:20|1728.8|1728.6|1728.6|1728.4|1729|1728.6|1728.6|1728.4|2278
1625238330000|2021-07-02 15:05:30|1728.8|1728.6|1728.6|1728.4|1729|1728.6|1728.6|1728.4|3365
1625238340000|2021-07-02 15:05:40|1728.8|1728.6|1728.8|1728.6|1728.8|1728.6|1728.6|1728.4|1531
1625238350000|2021-07-02 15:05:50|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728.4|1728.2|4162
1625238360000|2021-07-02 15:06:00|1728.6|1728.6|1729|1728.6|1729|1728.8|1728.6|1728.4|2511
1625238370000|2021-07-02 15:06:10|1728.8|1728.8|1728.8|1728.6|1728.8|1728.8|1728.6|1728.4|1869
1625238380000|2021-07-02 15:06:20|1729|1728.8|1728.8|1728.4|1729|1728.8|1728.6|1728.4|2186
1625238390000|2021-07-02 15:06:30|1729|1728.6|1728.6|1728.2|1729|1728.6|1728.4|1728|8573
1625238400000|2021-07-02 15:06:40|1728.8|1728.4|1728.4|1728|1728.8|1728.6|1728.4|1728|2049
1625238410000|2021-07-02 15:06:50|1728.2|1727.8|1728.2|1727.8|1728.4|1728|1728|1727.8|5160
1625238420000|2021-07-02 15:07:00|1728.4|1728|1728|1727.6|1728.4|1728.2|1728|1727.6|5159
1625238430000|2021-07-02 15:07:10|1727.8|1727.4|1727.8|1727.4|1728.2|1727.8|1727.4|1727|16534
1625238440000|2021-07-02 15:07:20|1727.6|1727.2|1727.6|1727.2|1727.8|1727.4|1727.2|1727|1622
1625238450000|2021-07-02 15:07:30|1727.4|1727.4|1727.8|1727.4|1727.8|1727.6|1727.4|1727.2|1576
1625238460000|2021-07-02 15:07:40|1727.6|1727.2|1727.4|1727|1727.8|1727.4|1727.2|1727|5019
1625238470000|2021-07-02 15:07:50|1727.6|1727.2|1727.2|1727|1727.8|1727.4|1727.2|1727|1415
1625238480000|2021-07-02 15:08:00|1727.4|1727.2|1727.8|1727.2|1727.8|1727.6|1727.2|1727|6333
1625238490000|2021-07-02 15:08:10|1727.6|1727|1727.8|1727.4|1727.8|1727.4|1727.4|1727|1
1625238500000|2021-07-02 15:08:20|1727.6|1727.2|1727.6|1727.2|1727.8|1727.2|1727.4|1727.2|0
1625238510000|2021-07-02 15:08:30|1727.4|1727|1727.8|1727.4|1727.8|1727.6|1727.4|1727|2577
1625238520000|2021-07-02 15:08:40||1727.2||1727.2||1727.2||1727.2|0
1625238530000|2021-07-02 15:08:50|1727.6|1727.4|1727.8|1727.2|1727.8|1727.4|1727.6|1727.2|400
1625238540000|2021-07-02 15:09:00|1727.6|1727.4|1727.8|1727.2|1727.8|1727.4|1727.4|1727.2|2710
1625238550000|2021-07-02 15:09:10|1727.6|1727.4|1727.6|1727.2|1727.8|1727.6|1727.4|1727.2|1471
1625238560000|2021-07-02 15:09:20|1727.4|1727.4|1727.8|1727.2|1727.8|1727.6|1727.4|1727|9106
1625238570000|2021-07-02 15:09:30|1727.6|1727.4|1728|1727.6|1728|1727.8|1727.6|1727.2|4726
1625238580000|2021-07-02 15:09:40|1727.8|1727.4|1728|1727.4|1728|1727.6|1727.6|1727.4|1153
1625238590000|2021-07-02 15:09:50|1728.2|1727.6|1728|1727.6|1728.2|1727.8|1727.8|1727.4|2116
1625238600000|2021-07-02 15:10:00|1728.2|1727.4|1728.6|1728.4|1728.8|1728.6|1728|1727.4|4851
1625238610000|2021-07-02 15:10:10|1728.8|1728.6|1729|1728.6|1729|1728.8|1728.6|1728.4|3316
1625238620000|2021-07-02 15:10:20|1729.2|1728.4|1729.2|1728.8|1729.2|1728.8|1729|1728.4|3415
1625238630000|2021-07-02 15:10:30|1729|1728.6|1729|1728.6|1729.2|1729|1729|1728.6|1347
1625238640000|2021-07-02 15:10:40|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|861
1625238650000|2021-07-02 15:10:50|1728.6|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.4|1254
1625238660000|2021-07-02 15:11:00|1728.6|1728.4|1729|1728.8|1729|1728.8|1728.6|1728.4|1831
1625238670000|2021-07-02 15:11:10|1729.2|1729|1729.6|1729.2|1729.6|1729.4|1729.2|1728.8|3308
1625238680000|2021-07-02 15:11:20|1729.8|1729|1730|1729.6|1730|1729.8|1729.6|1729|774
1625238690000|2021-07-02 15:11:30|1729.8|1729.4|1730|1729.6|1730.2|1729.8|1729.6|1729.2|2315
1625238700000|2021-07-02 15:11:40|1730.2|1729.8|1730|1729.6|1730.2|1730|1729.8|1729.6|2257
1625238710000|2021-07-02 15:11:50|1730.2|1729.8|1730.4|1730|1730.4|1730|1730|1729.6|1428
1625238720000|2021-07-02 15:12:00|1730.6|1730.2|1730.4|1730|1730.6|1730.4|1730.4|1730|1826
1625238730000|2021-07-02 15:12:10|1730.6||1730.4||1730.6||1730.4||0
1625238740000|2021-07-02 15:12:20|1730.6|1730.2|1731|1730.6|1731.2|1731|1730.6|1730.2|1025
1625238750000|2021-07-02 15:12:30|1731.2|1730.8|1731|1730.6|1731.4|1731|1730.6|1730.4|2061
1625238760000|2021-07-02 15:12:40|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|1073
1625238770000|2021-07-02 15:12:50|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|203
1625238780000|2021-07-02 15:13:00|1730.4|1730.2|1731|1730.6|1731|1730.8|1730.4|1730.2|9166
1625238790000|2021-07-02 15:13:10|1731.2|1730.8|1731.4|1731|1731.6|1731.4|1731|1730.6|3013
1625238800000|2021-07-02 15:13:20|1731.2|1730.8|1731.4|1730.8|1731.4|1731|1731|1730.6|577
1625238810000|2021-07-02 15:13:30|1731.2|1731|1731.2|1730.6|1731.4|1731|1731.2|1730.6|203
1625238820000|2021-07-02 15:13:40|1731.4|1730.8|1731.4|1731|1731.4|1731.2|1731.2|1730.8|6
1625238830000|2021-07-02 15:13:50|1731.2|1731.2|1731.2|1730.8|1731.6|1731.4|1731|1730.8|2125
1625238840000|2021-07-02 15:14:00|1731|1730.6|1730.6|1730.2|1731.2|1731|1730.6|1730.2|2400
1625238850000|2021-07-02 15:14:10|1730.4|1730|1730.8|1730.4|1730.8|1730.6|1730.4|1730|7182
1625238860000|2021-07-02 15:14:20|1730.6|1730.6|1731|1730.6|1731|1730.6|1730.6|1730.6|1
1625238880000|2021-07-02 15:14:40|1730.8|1730.4|1731|1730.8|1731.2|1730.8|1730.8|1730.4|3851
1625238890000|2021-07-02 15:14:50|1731.2|1731|1731.6|1731|1731.6|1731|1731.2|1731|309
1625238900000|2021-07-02 15:15:00|1731.4|1731.2|1731.2|1730.8|1731.6|1731.2|1731.2|1730.8|238
1625238910000|2021-07-02 15:15:10|1731.4|1731|1730.8|1730.4|1731.4|1731|1730.8|1730.4|837
1625238920000|2021-07-02 15:15:20|1731|1730.2|1731|1730.4|1731|1730.4|1730.8|1730.2|91
1625238930000|2021-07-02 15:15:30|1730.8|1730.2|1731|1730.4|1731|1730.4|1730.8|1730.2|193
1625238940000|2021-07-02 15:15:40|1730.8|1730.6|1731.2|1730.6|1731.2|1730.6|1730.8|1730.6|0
1625238950000|2021-07-02 15:15:50|1731|1730.4|1731|1730.4|1731|1730.4|1731|1730.4|1
1625238960000|2021-07-02 15:16:00|1730.8||1731||1731||1730.8||164
1625238970000|2021-07-02 15:16:10|1730.8||1730.8||1731||1730.8||0
1625238980000|2021-07-02 15:16:20|1731|1730.6|1731.4|1730.8|1731.4|1730.8|1731|1730.4|549
1625238990000|2021-07-02 15:16:30|1731.6|1731.2|1732.2|1731.4|1732.2|1731.4|1731.6|1731.2|663
1625239000000|2021-07-02 15:16:40|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1732|1731.6|198
1625239010000|2021-07-02 15:16:50|1732|1731.6|1732|1731.6|1732.2|1731.6|1732|1731.6|657
1625239020000|2021-07-02 15:17:00|1731.4|1731.4|1731.4|1730.8|1731.4|1731.4|1731.2|1730.8|329
1625239030000|2021-07-02 15:17:10|1731.2||1731.2||1731.4||1731.2||0
1625239040000|2021-07-02 15:17:20|1731.4|1730.4|1730.8|1730.4|1731.4|1730.4|1730.8|1730.4|227
1625239050000|2021-07-02 15:17:30|1730.6|1730.2|1730.8|1730.2|1731|1730.4|1730.6|1730.2|203
1625239060000|2021-07-02 15:17:40|1731|1730.4|1731.2|1730.6|1731.2|1730.8|1730.8|1730.4|211
1625239070000|2021-07-02 15:17:50||1730.8||1730.8||1730.8||1730.6|0
1625239080000|2021-07-02 15:18:00|1731.4||1731.4||1731.6||1731.4||131
1625239090000|2021-07-02 15:18:10|1731.2|1731|1731.4|1730.8|1731.4|1731|1731.2|1730.8|0
1625239100000|2021-07-02 15:18:20|1731.2|1730.6|1731|1730.6|1731.2|1730.6|1730.8|1730.2|220
1625239110000|2021-07-02 15:18:30|1730.8|1730.4|1730.8|1730.2|1731|1730.4|1730.8|1730.2|404
1625239120000|2021-07-02 15:18:40|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.6|5
1625239130000|2021-07-02 15:18:50|1731.4||1731.2||1731.4||1731.2||0
1625239140000|2021-07-02 15:19:00|1731|1730.6|1731|1730.6|1731.4|1730.8|1731|1730.6|540
1625239150000|2021-07-02 15:19:10|1731.2|1730.4|1731|1730.4|1731.2|1730.4|1731|1730.4|193
1625239160000|2021-07-02 15:19:20|1731.2|1730.6|1731.2|1730.8|1731.2|1730.8|1731.2|1730.6|1
1625239170000|2021-07-02 15:19:30|1731.4|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|40
1625239180000|2021-07-02 15:19:40|1731|1730.6|1731|1730.4|1731|1730.6|1731|1730.4|206
1625239190000|2021-07-02 15:19:50|1731.2|1730.6|1731|1730.6|1731.2|1730.6|1731|1730.4|0
1625239200000|2021-07-02 15:20:00|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.8|74
1625239210000|2021-07-02 15:20:10|1731.8|1731.2|1731.6|1731.2|1731.8|1731.2|1731.6|1731.2|255
1625239220000|2021-07-02 15:20:20|1731.4|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|203
1625239230000|2021-07-02 15:20:30||1730.6||1730.6||1730.6||1730.6|177
1625239240000|2021-07-02 15:20:40|1731.8|1730.8|1731.8|1731|1731.8|1731.2|1731.8|1730.8|82
1625239250000|2021-07-02 15:20:50|1731.6|1731.2|1731.2|1730.6|1731.6|1731.2|1731.2|1730.6|106
1625239260000|2021-07-02 15:21:00|1731|1730.4|1731.4|1730.8|1731.4|1730.8|1731|1730.4|143
1625239270000|2021-07-02 15:21:10|1731.2|1731|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|217
1625239280000|2021-07-02 15:21:20|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1730.8|513
1625239290000|2021-07-02 15:21:30|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|420
1625239300000|2021-07-02 15:21:40|1731.8|1731|1731.4|1731|1731.8|1731|1731.4|1731|203
1625239310000|2021-07-02 15:21:50||1730.8||1730.8||1730.8||1730.8|0
1625239320000|2021-07-02 15:22:00|1731.2|1731|1731.6|1731|1731.6|1731.2|1731.2|1731|304
1625239350000|2021-07-02 15:22:30|1731.4|1731.2|1731.6|1731.2|1731.6|1731.2|1731.4|1731.2|0
1625239360000|2021-07-02 15:22:40|1731.4|1731|1731.6|1731|1731.6|1731|1731.4|1731|0
1625239370000|2021-07-02 15:22:50|1731.4||1731.4||1731.4||1731.4||0
1625239380000|2021-07-02 15:23:00|1731.6||1731.4||1731.6||1731.4||303
1625239390000|2021-07-02 15:23:10|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|1224
1625239400000|2021-07-02 15:23:20|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.4|1731|222
1625239410000|2021-07-02 15:23:30|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1730.8|11
1625239420000|2021-07-02 15:23:40|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|150
1625239430000|2021-07-02 15:23:50|1731|1730.6|1731|1730.6|1731|1730.6|1731|1730.6|0
1625239440000|2021-07-02 15:24:00|1731.2|1730.4|1731|1730.6|1731.2|1730.6|1730.8|1730.4|2
1625239450000|2021-07-02 15:24:10|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|567
1625239460000|2021-07-02 15:24:20|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|63
1625239470000|2021-07-02 15:24:30|1731.2|1730.8|1731|1730.4|1731.2|1730.8|1731|1730.4|470
1625239480000|2021-07-02 15:24:40|1730.6|1730.2|1730.6|1730|1730.6|1730.2|1730.4|1730|166
1625239490000|2021-07-02 15:24:50|1730.4|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|221
1625239500000|2021-07-02 15:25:00|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|0
1625239510000|2021-07-02 15:25:10|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.4|303
1625239520000|2021-07-02 15:25:20|1730.6|1730.2|1730.2|1729.8|1730.6|1730.2|1730.2|1729.8|657
1625239530000|2021-07-02 15:25:30|||||||||335
1625239540000|2021-07-02 15:25:40|1730|1729.6|1730.6|1730.2|1730.6|1730.2|1730|1729.6|400
1625239550000|2021-07-02 15:25:50|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|0
1625239560000|2021-07-02 15:26:00|1730.2|1729.8|1730.8|1730.2|1730.8|1730.2|1730.2|1729.8|754
1625239570000|2021-07-02 15:26:10|1730.6|1730|1730.6|1730|1730.6|1730|1730.6|1730|341
1625239580000|2021-07-02 15:26:20|1730.4||1730.4||1730.4||1730.4||500
1625239590000|2021-07-02 15:26:30|1730.2|1729.8|1730.4|1730|1730.6|1730.2|1730.2|1729.8|1
1625239600000|2021-07-02 15:26:40|1730.6||1730.6||1730.6||1730.6||0
1625239620000|2021-07-02 15:27:00|1730.4|1729.8|1730.6|1730|1730.6|1730|1730.2|1729.8|251
1625239630000|2021-07-02 15:27:10|1730.4||1730.6||1730.6||1730.4||120
1625239640000|2021-07-02 15:27:20|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.4|1730|601
1625239650000|2021-07-02 15:27:30|1730.6||1730.6||1730.6||1730.6||0
1625239660000|2021-07-02 15:27:40||1730.2||1730.2||1730.2||1730.2|268
1625239680000|2021-07-02 15:28:00||1730||1730||1730||1730|0
1625239700000|2021-07-02 15:28:20|1731|1730.6|1731.2|1730.6|1731.2|1730.6|1731|1730.6|318
1625239710000|2021-07-02 15:28:30|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.8|1730.4|200
1625239720000|2021-07-02 15:28:40|1731.2|1730.8|1730.8|1730.4|1731.2|1730.8|1730.8|1730.4|3696
1625239730000|2021-07-02 15:28:50|1731||1730.8||1731||1730.8||0
1625239740000|2021-07-02 15:29:00|1731.2|1730.8|1731.2|1730.6|1731.4|1731|1731.2|1730.6|678
1625239750000|2021-07-02 15:29:10|1731.4|1730.8|1731.6|1731.2|1731.6|1731.2|1731.4|1730.8|0
1625239760000|2021-07-02 15:29:20|1731.8|1731.4|1732|1731.2|1732|1731.4|1731.8|1731.2|13
1625239770000|2021-07-02 15:29:30|1732.2|1731.4|1732.2|1731.6|1732.2|1731.8|1732.2|1731.4|251
1625239780000|2021-07-02 15:29:40|1732|1731.4|1731.8|1731.4|1732|1731.4|1731.6|1731|889
1625239790000|2021-07-02 15:29:50|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1732|1731.6|3720
1625468420000|2021-07-05 07:00:20|1734.4|1733.2|1736.8|1735.2|1737|1735.8|1734.4|1733.2|116527
1625468430000|2021-07-05 07:00:30|1736.6|1735|1736.4|1735.2|1736.8|1736|1734|1733.2|14909
1625468440000|2021-07-05 07:00:40|1736.2|1735.4|1735|1733.8|1737|1735.8|1735|1733.4|16193
1625468450000|2021-07-05 07:00:50|1735.4|1734|1735.4|1733.8|1736.4|1734.2|1735.2|1733.2|5203
1625468460000|2021-07-05 07:01:00|1735|1733.6|1735.4|1734.6|1735.6|1735.4|1733.8|1733|6679
1625468470000|2021-07-05 07:01:10|1735.2|1734.4|1734.6|1733.6|1735.6|1734.6|1734.4|1733.6|4739
1625468480000|2021-07-05 07:01:20|1734.8|1733.8|1735.4|1734.6|1735.6|1735|1734.6|1733.6|4378
1625468490000|2021-07-05 07:01:30|1735|1734.4|1735|1734.6|1736|1735.6|1734.8|1734.2|38511
1625468500000|2021-07-05 07:01:40|1735.2|1734.4|1735.8|1735|1735.8|1735|1735|1734|3307
1625468510000|2021-07-05 07:01:50|1735.6|1735.2|1735.8|1735.2|1736|1735.2|1735|1734|8167
1625468520000|2021-07-05 07:02:00|1736|1735.4|1734.6|1733.8|1736.8|1736|1734.6|1733.8|15055
1625468530000|2021-07-05 07:02:10|1734.4|1733.6|1734.2|1733.6|1735|1734.4|1733.8|1733|9804
1625468540000|2021-07-05 07:02:20|1734|1733.4|1733.4|1732.6|1734.2|1733.6|1732.8|1732.2|6678
1625468550000|2021-07-05 07:02:30|1733.2|1732.4|1732.8|1732.2|1733.2|1732.6|1732.8|1732|752
1625468560000|2021-07-05 07:02:40|1732.6|1732|1732.2|1731.6|1732.8|1732.2|1732.2|1731.4|2329
1625468580000|2021-07-05 07:03:00|1731.6|1731.4|1731.6|1730.8|1732.2|1731.6|1731.6|1730.6|1013
1625468590000|2021-07-05 07:03:10|1731.8|1731|1732.4|1731.8|1733.2|1733|1731.8|1731|5323
1625468600000|2021-07-05 07:03:20|1732.2|1731.6|1731.8|1730.8|1732.2|1731.8|1731.4|1730.6|1331
1625468610000|2021-07-05 07:03:30|1731.6|1730.6|1731.4|1730.6|1731.6|1730.6|1731.4|1730.6|0
1625468620000|2021-07-05 07:03:40|1731.6|1730.8|1731.8|1731.2|1731.8|1731.2|1731.6|1730.8|57
1625468630000|2021-07-05 07:03:50|1731.6|1731|1731.6|1730.8|1731.6|1731|1731.6|1730.8|200
1625468640000|2021-07-05 07:04:00|1731.4|1730.6|1731.6|1730.6|1731.8|1731.6|1731.2|1730.4|1043
1625468650000|2021-07-05 07:04:10|1731.4|1730.8|1731.4|1730.6|1731.4|1731|1731|1730.4|3493
1625468660000|2021-07-05 07:04:20|1731.2|1731|1731|1730|1731.4|1731.2|1730.6|1730|6540
1625468670000|2021-07-05 07:04:30|1730.8|1729.8|1730.2|1729.2|1730.8|1729.8|1730.2|1729.2|8058
1625468680000|2021-07-05 07:04:40|1730|1729|1729.8|1729.2|1730|1729.4|1729.4|1729|2708
1625468690000|2021-07-05 07:04:50|1730|1729.4|1730.6|1730|1730.6|1730.2|1730|1729.4|5038
1625468700000|2021-07-05 07:05:00|1730.4|1729.8|1730.4|1729.8|1731|1730.4|1730.4|1729.8|3672
1625468710000|2021-07-05 07:05:10|1730.2|1729.6|1730.8|1730.4|1731|1730.4|1729.6|1729.2|2748
1625468720000|2021-07-05 07:05:20|1730.6|1730.2|1730.8|1730.2|1731|1730.6|1730.2|1729.6|2146
1625468730000|2021-07-05 07:05:30|1731|1730|1731.8|1731.2|1732|1731.2|1730.8|1730|1703
1625468740000|2021-07-05 07:05:40|1731.6|1730.8|1732.2|1731.6|1732.2|1731.6|1731.4|1730.4|694
1625468750000|2021-07-05 07:05:50|1732.4|1731.8|1732.6|1732|1733.4|1732.8|1732.4|1731.8|571
1625468760000|2021-07-05 07:06:00|1732.8|1731.8|1734|1733.4|1734|1733.6|1732.8|1731.8|8102
1625468770000|2021-07-05 07:06:10|1733.8|1733.2|1733.4|1732.6|1733.8|1733.2|1733|1732.4|850
1625468780000|2021-07-05 07:06:20|1733|1732.4|1733.4|1732.8|1733.8|1733|1733|1732.2|611
1625468790000|2021-07-05 07:06:30|1733.6|1733|1734.4|1733.8|1734.4|1733.8|1733.6|1733|2775
1625468800000|2021-07-05 07:06:40|1734.2|1733.6|1734|1733.2|1734.2|1733.8|1734|1733.2|0
1625468810000|2021-07-05 07:06:50|1733.8|1733|1731.6|1730.8|1733.8|1733|1731.6|1730.6|1971
1625468820000|2021-07-05 07:07:00|1731.4|1730.6|1730.8|1730.4|1731.4|1730.6|1730.4|1729.4|592
1625468830000|2021-07-05 07:07:10|1731|1730.6|1731.4|1730.8|1731.4|1730.8|1731|1730.6|0
1625468840000|2021-07-05 07:07:20|1731.6|1731|1731.8|1731|1732.4|1732|1731.6|1730.8|2807
1625468860000|2021-07-05 07:07:40|1732|1731.2|1733.8|1733|1734.4|1733.8|1732|1731.2|7098
1625468870000|2021-07-05 07:07:50|1734|1733.2|1734|1733|1734|1733.4|1733.6|1733|0
1625468880000|2021-07-05 07:08:00|1734.2|1733.2|1733.8|1733|1734.2|1733.4|1733.8|1732.8|470
1625468890000|2021-07-05 07:08:10|1733.6|1732.6|1732.6|1732|1733.6|1732.6|1732.6|1732|1890
1625468900000|2021-07-05 07:08:20|1732.8|1732.2|1732|1731.4|1733.4|1732.8|1731.4|1730.4|39400
1625468910000|2021-07-05 07:08:30|1731.8|1731.6|1731.6|1730.6|1731.8|1731.6|1731.6|1730.6|25
1625468920000|2021-07-05 07:08:40|1731.8|1730.8|1732.4|1731.4|1732.4|1731.4|1731.6|1730.8|0
1625468940000|2021-07-05 07:09:00|1732.2|1731.2|1731.4|1730.6|1732.2|1731.2|1730.4|1730|2078
1625468950000|2021-07-05 07:09:10|1731.2|1730.2|1730.6|1730|1731.4|1730.6|1730.6|1730|226
1625468960000|2021-07-05 07:09:20|1730.4|1729.6|1730.6|1730|1730.6|1730|1730.2|1729.4|1000
1625468970000|2021-07-05 07:09:30|1730.4|1729.8|1731.6|1730.8|1731.8|1730.8|1730.2|1729.8|5639
1625468980000|2021-07-05 07:09:40|1731.4|1730.6|1731.2|1730.6|1731.4|1730.6|1730.8|1730|1607
1625468990000|2021-07-05 07:09:50|1731.4|1730.4|1731.6|1730.8|1731.6|1730.8|1731.4|1730.2|0
1625469000000|2021-07-05 07:10:00|1731.4|1730.6|1731.6|1730.8|1731.6|1730.8|1731.2|1730.4|613
1625469010000|2021-07-05 07:10:10|1731.4|1730.6|1729.6|1728.6|1731.4|1730.6|1729|1728|3456
1625469020000|2021-07-05 07:10:20|1729.4|1728.4|1728.8|1728.2|1729.4|1728.4|1728.8|1728|0
1625469030000|2021-07-05 07:10:30|1728.6|1728|1728.4|1727.6|1728.6|1728|1727.8|1727.4|1596
1625469040000|2021-07-05 07:10:40|1728.6|1727.8|1728.8|1728.2|1728.8|1728.2|1728.6|1727.8|368
1625469050000|2021-07-05 07:10:50|1729|1728.4|1729.6|1729|1729.6|1729|1729|1728.4|0
1625469060000|2021-07-05 07:11:00|1729.4|1728.8|1730|1729.2|1730|1729.2|1729.2|1728.4|1004
1625469070000|2021-07-05 07:11:10|1729.8|1729|1729.6|1729|1729.8|1729|1729.2|1728.4|350
1625469080000|2021-07-05 07:11:20|1729|1728.8|1729.2|1729|1729.8|1729.2|1729|1728.6|6640
1625469090000|2021-07-05 07:11:30|1729|1728.8|1729|1728.2|1729|1728.8|1729|1728.2|1877
1625469100000|2021-07-05 07:11:40|1728.8|1728|1728|1727.4|1728.8|1728|1727.6|1727|11434
1625469110000|2021-07-05 07:11:50|1728.2|1727.6|1728.6|1728|1728.6|1728|1728.2|1727.6|130
1625469120000|2021-07-05 07:12:00|1728.8|1728.2|1729|1728.4|1729|1728.4|1728.8|1728.2|320
1625469130000|2021-07-05 07:12:10|1729.2|1728.6|1730|1729.2|1730|1729.2|1729.2|1728.6|411
1625469140000|2021-07-05 07:12:20|1729.8|1729.4|1729.8|1729.2|1730|1729.4|1729.8|1729.2|0
1625469160000|2021-07-05 07:12:40|1730|1729.4|1729.8|1729.2|1730|1729.4|1729.8|1729.2|0
1625469170000|2021-07-05 07:12:50|1730|1729.4|1731.2|1730.6|1731.2|1730.6|1730|1729.4|3640
1625469180000|2021-07-05 07:13:00|1731.6|1730.8|1732.4|1731.6|1732.6|1731.6|1731|1730.4|15281
1625469190000|2021-07-05 07:13:10|1732.2|1731.4|1732.4|1731.8|1732.4|1731.8|1731.6|1731|515
1625469200000|2021-07-05 07:13:20|1732.8|1732|1732.8|1731.8|1733|1732.2|1732.2|1731.8|0
1625469210000|2021-07-05 07:13:30||1732||1732.2||1732.2||1732|0
1625469220000|2021-07-05 07:13:40|1733|1732.4|1733.2|1732.4|1733.2|1732.4|1733|1732.4|0
1625469230000|2021-07-05 07:13:50|1733.4|1733|1733.4|1732.6|1733.4|1733|1732.4|1732|4302
1625469240000|2021-07-05 07:14:00|1733.2|1732.8|1732.8|1732.4|1733.2|1732.8|1732.8|1732.4|1019
1625469250000|2021-07-05 07:14:10|1733|1732.8|1733|1732.6|1733.6|1733.2|1733|1732.4|4368
1625469260000|2021-07-05 07:14:20|1733.2|1732.2|1732.6|1731.8|1733.4|1732.4|1732.2|1731.4|619
1625469270000|2021-07-05 07:14:30|1732.8|1732|1732.8|1732.2|1732.8|1732.2|1732.6|1732|0
1625469280000|2021-07-05 07:14:40|1732.6|1732|1732.6|1731.8|1732.6|1732|1732.6|1731.8|0
1625469290000|2021-07-05 07:14:50|1732.4|1731.6|1730.6|1730|1732.4|1731.6|1730.6|1730|1024
1625469300000|2021-07-05 07:15:00|1730.8|1730.2|1730|1729.4|1731|1730.2|1730|1729|842
1625469310000|2021-07-05 07:15:10|1729.8|1729.2|1729.8|1729.2|1729.8|1729.4|1729.6|1729|0
1625469320000|2021-07-05 07:15:20|1729.6|1729|1729|1728.4|1729.6|1729|1729|1728.2|1700
1625469330000|2021-07-05 07:15:30|1728.8|1728.2|1729.6|1728.6|1729.6|1728.8|1728.8|1728|1168
1625469340000|2021-07-05 07:15:40|1729.4|1728.8|1727.6|1726.8|1729.4|1729|1727.2|1726.8|3216
1625469350000|2021-07-05 07:15:50|1727.8|1727|1726.4|1725.6|1727.8|1727|1726.4|1725.6|8046
1625469360000|2021-07-05 07:16:00|1726.2|1725.4|1727.2|1726.4|1727.2|1726.4|1725.4|1725.2|2375
1625469370000|2021-07-05 07:16:10|1727.6|1726.6|1727.6|1726.6|1727.6|1726.8|1727.6|1726.6|0
1625469380000|2021-07-05 07:16:20|1728|1726.8|1728|1727.2|1728.4|1727.8|1728|1726.8|700
1625469390000|2021-07-05 07:16:30|1728.4|1727.4|1728.4|1728|1728.4|1728|1728.4|1727.4|0
1625469400000|2021-07-05 07:16:40|1728.2|1727.8|1730|1729.4|1730.2|1729.4|1728.2|1727.6|1769
1625469410000|2021-07-05 07:16:50|1730.2|1729.6|1730.8|1730|1731|1730|1730|1729.2|275
1625469420000|2021-07-05 07:17:00|1731|1730.2|1731|1730|1731.2|1730.4|1731|1730|0
1625469430000|2021-07-05 07:17:10|1731.2|1730.2|1731.4|1730.6|1731.6|1730.6|1731.2|1730.2|0
1625469440000|2021-07-05 07:17:20|1731.6|1730.8|1732.4|1731.6|1732.6|1731.6|1731.6|1730.8|0
1625469450000|2021-07-05 07:17:30|1732.6|1731.4|1732.4|1732|1732.6|1732|1732|1731.2|2123
1625469460000|2021-07-05 07:17:40|1732.6|1732.2|1733.8|1733.2|1734|1733.4|1732.6|1732|5928
1625469470000|2021-07-05 07:17:50|1733.6|1733|1733.8|1733|1733.8|1733.2|1733.2|1732.6|1058
1625469480000|2021-07-05 07:18:00|1734|1733.2|1734|1733.4|1734|1733.4|1733.2|1732.6|496
1625469490000|2021-07-05 07:18:10|1734.2|1733.6|1734.6|1734.2|1735.4|1734.8|1734|1733.6|30636
1625469500000|2021-07-05 07:18:20|1734.4|1733.8|1735|1734.2|1735.2|1734.6|1734.2|1733.6|1353
1625469510000|2021-07-05 07:18:30|1735.2|1734.4|1737|1736.4|1737|1736.6|1735.2|1734.4|851
1625469520000|2021-07-05 07:18:40|1736.8|1736.6|1737.4|1737|1738|1737|1736.8|1736.6|5175
1625469530000|2021-07-05 07:18:50|1737.2|1736.6|1738.6|1738|1738.8|1738|1737.2|1736.6|1040
1625469540000|2021-07-05 07:19:00|1738.4|1737.6|1737.4|1736.6|1738.4|1737.6|1736.8|1736|3041
1625469550000|2021-07-05 07:19:10|1737.2|1736.2|1737.8|1737.2|1738|1737.2|1737|1736.2|12653
1625469560000|2021-07-05 07:19:20|1738|1737.8|1737.2|1736.4|1738.2|1737.8|1737|1736.4|20991
1625469570000|2021-07-05 07:19:30|1737.4|1736.2|1736.8|1736|1737.4|1737.2|1736.8|1735.8|3383
1625469580000|2021-07-05 07:19:40|1736|1735.8|1736.2|1735.8|1736.8|1736|1736|1735.8|1000
1625469590000|2021-07-05 07:19:50|1736|1735.6|1736|1735.2|1736|1735.6|1735.8|1735|1581
1625469600000|2021-07-05 07:20:00|1735.8|1735|1737|1736.4|1737|1736.4|1735.4|1735|23626
1625469610000|2021-07-05 07:20:10|1736.8|1736.6|1737.2|1736.4|1737.2|1736.8|1736.8|1736.4|11089
1625469620000|2021-07-05 07:20:20|1737|1736.6|1736.2|1736|1737|1736.6|1736.2|1735.6|9342
1625469630000|2021-07-05 07:20:30|1736|1735.6|1736|1735|1736|1735.6|1735.2|1734.6|1102
1625469640000|2021-07-05 07:20:40|1735.8|1735.2|1735.6|1735|1735.8|1735.4|1735.6|1735|350
1625469650000|2021-07-05 07:20:50|1735|1734.8|1734.6|1734|1735|1734.8|1734.6|1734|5840
1625469660000|2021-07-05 07:21:00|1734.4|1733.6|1734.8|1734.2|1735|1734.2|1734.2|1733.2|600
1625469670000|2021-07-05 07:21:10|1734.2|1734|1734.4|1733.8|1735|1734.2|1734.2|1733.8|1288
1625469680000|2021-07-05 07:21:20|1733.8|1733.4|1734|1733.2|1734|1733.4|1733.6|1733|350
1625469690000|2021-07-05 07:21:30|1733.8|1733|1733.6|1732.8|1733.8|1733.2|1733.4|1732.8|0
1625469700000|2021-07-05 07:21:40|1733.8|1733|1734.4|1733.6|1734.8|1734|1733.8|1733|0
1625469710000|2021-07-05 07:21:50|1734.6|1733.8|1736.8|1735.8|1737.2|1736.4|1734.6|1733.8|18670
1625469720000|2021-07-05 07:22:00|1736.6|1735.6|1735.4|1734.8|1736.6|1735.6|1735.4|1734.8|288
1625469730000|2021-07-05 07:22:10|1734.8|1734.6|1735.6|1734.8|1735.8|1734.8|1734.6|1734|1409
1625469740000|2021-07-05 07:22:20|1735.4|1734.6|1736.8|1736|1736.8|1736|1735.2|1734.4|5522
1625469750000|2021-07-05 07:22:30|1736.6|1735.8|1737.6|1736.8|1737.6|1736.8|1736.4|1735.6|100
1625469760000|2021-07-05 07:22:40|1737.4|1736.6|1737.2|1736.4|1737.4|1736.6|1736.8|1736|0
1625469770000|2021-07-05 07:22:50|1737|1736.2|1737.2|1736.4|1737.2|1736.4|1736.6|1736.2|0
1625469780000|2021-07-05 07:23:00|1737|1736.2|1736.4|1735.8|1737|1736.2|1736.4|1735.8|357
1625469790000|2021-07-05 07:23:10|1736.6|1736|1736.8|1736|1736.8|1736.2|1736|1735.8|579
1625469800000|2021-07-05 07:23:20|1736.6|1735.8|1736.4|1735.6|1736.6|1735.8|1736.4|1735.6|788
1625469810000|2021-07-05 07:23:30|||||||||350
1625469820000|2021-07-05 07:23:40|1736.2|1735.2|1735|1734|1736.2|1735.2|1735|1734|7472
1625469830000|2021-07-05 07:23:50|1734.8|1733.8|1734.2|1733.6|1735|1733.8|1734.2|1733.6|0
1625469840000|2021-07-05 07:24:00|1734|1733.2|1734.6|1733.8|1734.6|1733.8|1733.8|1732.8|200
1625469850000|2021-07-05 07:24:10|1734.8||1734.6||1735||1734.6||0
1625469860000|2021-07-05 07:24:20|1734.8|1734|1735|1734.2|1735|1734.2|1734.6|1734|0
1625469870000|2021-07-05 07:24:30|1735.2|1734.4|1734.8|1734|1735.6|1735|1734.8|1733.8|2153
1625469880000|2021-07-05 07:24:40|1735|1734.2|1734.8|1734.2|1735.2|1734.6|1734.8|1734.2|0
1625469890000|2021-07-05 07:24:50|1735|1734.4|1736|1735.4|1736.2|1736|1735|1734.2|8628
1625469900000|2021-07-05 07:25:00|1735.8|1735.2|1735.2|1734.6|1735.8|1735.2|1735.2|1734.6|84
1625469910000|2021-07-05 07:25:10|1735|1734.4|1735|1734.2|1735|1734.4|1734.6|1733.8|683
1625469920000|2021-07-05 07:25:20|1734.8|1734|1734.8|1734.2|1734.8|1734.2|1734.8|1734|0
1625469930000|2021-07-05 07:25:30|1734.6|1734|1734.4|1733.6|1734.6|1734|1734|1733.4|4289
1625469940000|2021-07-05 07:25:40|1734.6|1733.8|1734.8|1734|1734.8|1734|1734.4|1733.8|0
1625469950000|2021-07-05 07:25:50|1734.6|1734.2|1735|1734.2|1735|1734.2|1734.4|1734.2|0
1625469960000|2021-07-05 07:26:00|1735.2|1734.4|1735.6|1735|1736|1735.2|1735.2|1734.4|1000
1625469970000|2021-07-05 07:26:10|1736|1735.2|1736|1735.4|1736|1735.6|1735.4|1735|1873
1625469980000|2021-07-05 07:26:20|1736.4|1735.2|1736.4|1735.8|1736.4|1735.8|1736.4|1735.2|135
1625469990000|2021-07-05 07:26:30|1736.6|1736|1736.4|1735.6|1736.8|1736|1736.4|1735.6|0
1625470000000|2021-07-05 07:26:40|1736.6|1736|1736.8|1736|1736.8|1736.2|1736.6|1736|0
1625470010000|2021-07-05 07:26:50|1736.6|1736.2|1735.4|1735.2|1736.6|1736.2|1735.4|1735.2|831
1625470020000|2021-07-05 07:27:00|1735.6|1735.4|1736.4|1735.4|1736.4|1735.4|1735.6|1735.2|0
1625470030000|2021-07-05 07:27:10|1736.2|1735.2|1736|1735.4|1736.2|1735.4|1736|1735.2|0
1625470040000|2021-07-05 07:27:20|1735.8|1735.2|1736|1735.6|1736|1735.6|1735.4|1735|585
1625470050000|2021-07-05 07:27:30|1735.8|1735.2|1735.8|1735.4|1735.8|1735.4|1735.8|1735.2|736
1625470060000|2021-07-05 07:27:40|1735.6|1735.2|1734.8|1734.2|1735.6|1735.2|1734.8|1734.2|1648
1625470070000|2021-07-05 07:27:50|1735|1733.8|1734.4|1733.6|1735|1734|1734.4|1733.6|0
1625470080000|2021-07-05 07:28:00|1734.2|1733.4|1734.2|1733.4|1734.2|1733.4|1733.6|1733|745
1625470090000|2021-07-05 07:28:10|1734|1733.2|1733.8|1733.2|1734|1733.4|1733.6|1732.8|870
1625470100000|2021-07-05 07:28:20|1733.6|1733.4|1733.6|1733.2|1733.6|1733.4|1733.6|1733|120
1625470110000|2021-07-05 07:28:30|1733.8|1733.4|1733.8|1733.2|1734.2|1733.6|1733.8|1733.2|34
1625470120000|2021-07-05 07:28:40|1734|1733.4|1734.2|1733.4|1734.4|1733.4|1734|1733.4|0
1625470130000|2021-07-05 07:28:50|1734|1733.2|1733.8|1733.2|1734|1733.4|1733.8|1733.2|115
1625470140000|2021-07-05 07:29:00|1734|1733.4|1733|1732.6|1734|1733.4|1733|1732.2|513
1625470150000|2021-07-05 07:29:10|1733.2|1732.8|1733.8|1732.8|1733.8|1732.8|1733.2|1732.8|0
1625470160000|2021-07-05 07:29:20|1733.6||1733.6||1733.6||1733.6||0
1625470170000|2021-07-05 07:29:30|1733.4|1732.6|1733.8|1733.2|1734|1733.6|1733.4|1732.6|493
1625470180000|2021-07-05 07:29:40|1733.6|1733.4|1733.6|1732.8|1733.8|1733.4|1733.6|1732.8|0
1625470190000|2021-07-05 07:29:50|1733.4|1732.6|1733.6|1732.8|1733.6|1732.8|1733.2|1732.4|0
1625470200000|2021-07-05 07:30:00|1733.4|1732.4|1733.2|1732.8|1733.4|1732.8|1732.8|1731.8|1502
1625470210000|2021-07-05 07:30:10|1733.4|1732.4|1732.8|1732|1733.4|1732.4|1732.8|1732|202
1625470220000|2021-07-05 07:30:20|1733|1732.2|1732.8|1732|1733|1732.4|1732.8|1732|582
1625470230000|2021-07-05 07:30:30|1732.6|1731.8|1731.8|1731.2|1732.6|1731.8|1731.4|1730.6|1969
1625470240000|2021-07-05 07:30:40|1731.6|1730.8|1731.6|1731|1731.6|1731.2|1731.2|1730.6|237
1625470250000|2021-07-05 07:30:50|1731.4|1731.2|1731.6|1731.2|1731.6|1731.2|1731.2|1731.2|300
1625470260000|2021-07-05 07:31:00|1731.4|1731.4|1731.8|1731.6|1732.4|1731.6|1731.4|1731|3585
1625470270000|2021-07-05 07:31:10|1732|1732|1732.4|1731.6|1732.4|1732|1732|1731.4|2361
1625470280000|2021-07-05 07:31:20|1732.2|1731.8|1733|1732.4|1733|1732.4|1732.2|1731.8|0
1625470290000|2021-07-05 07:31:30|1732.8|1732.6|1732.8|1732|1732.8|1732.6|1732.6|1732|378
1625470300000|2021-07-05 07:31:40|1732.6|1732.2|1733|1732.4|1733|1732.4|1732.4|1732.2|553
1625470310000|2021-07-05 07:31:50|1733.2|1732.6|1733.8|1733|1733.8|1733|1733.2|1732.6|0
1625470320000|2021-07-05 07:32:00|1733.6|1733.2|1733.8|1733|1734.4|1733.4|1733.6|1733|463
1625470330000|2021-07-05 07:32:10|1733.6|1732.8|1733|1732.4|1733.6|1733.2|1733|1732.4|11021
1625470340000|2021-07-05 07:32:20|1733.2|1732.6|1733.2|1732.6|1733.2|1732.8|1733|1732.6|0
1625470350000|2021-07-05 07:32:30|1733|1732.8|1733.8|1733|1733.8|1733|1733|1732.8|700
1625470360000|2021-07-05 07:32:40|1734|1733.2|1734|1733.4|1734|1733.4|1734|1733.2|202
1625470370000|2021-07-05 07:32:50|1733.8||1734||1734||1733.8||0
1625470380000|2021-07-05 07:33:00|1733.8|1733.6|1733.8|1733|1733.8|1733.6|1733.6|1733|205
1625470390000|2021-07-05 07:33:10|1734|1733.2|1734|1733.4|1734|1733.4|1734|1733.2|0
1625470400000|2021-07-05 07:33:20|1733.8|1733.2|1734.8|1734.2|1734.8|1734.2|1733.6|1733.2|1676
1625470410000|2021-07-05 07:33:30|1735|1734.4|1735.6|1734.8|1735.6|1734.8|1734.8|1734|767
1625470420000|2021-07-05 07:33:40|1735.2|1734.6|1735|1734.2|1735.2|1734.6|1735|1734.2|1259
1625470430000|2021-07-05 07:33:50|1734.6|1734|1734|1733.4|1734.6|1734|1733.4|1733|5330
1625470440000|2021-07-05 07:34:00|1734.2|1733.6|1734.4|1733.8|1734.4|1734|1734|1733.6|5321
1625470450000|2021-07-05 07:34:10|1734.6|1734|1734.6|1734.2|1734.6|1734.2|1734.6|1734|350
1625470460000|2021-07-05 07:34:20|1734.4|1734|1734.4|1733.8|1734.4|1734|1734|1733.4|864
1625470470000|2021-07-05 07:34:30|1734.6|1734|1734.4|1734|1734.6|1734|1734.4|1734|0
1625470480000|2021-07-05 07:34:40|1734.2|1734.2|1735|1734.6|1735|1734.6|1734.2|1734.2|4403
1625470490000|2021-07-05 07:34:50|1735.2|1734.8|1735.2|1734.6|1735.4|1735|1735|1734.6|0
1625470500000|2021-07-05 07:35:00|1735.4|1734.8|1735.2|1734.8|1735.6|1735.2|1735|1734.4|919
1625470510000|2021-07-05 07:35:10|1735.4|1735|1734.8|1734.2|1735.6|1735|1734.6|1734|34
1625470520000|2021-07-05 07:35:20|1734.6|1734|1734.4|1733.8|1734.6|1734|1734|1733.2|449
1625470530000|2021-07-05 07:35:30|1734.2|1733.6|1734.8|1734.2|1734.8|1734.2|1734|1733.6|552
1625470540000|2021-07-05 07:35:40|1734.6|1734|1734.6|1734|1735|1734.2|1734.6|1734|299
1625470550000|2021-07-05 07:35:50|1734.8|1734.2|1734.8|1734.2|1734.8|1734.2|1734.8|1734|0
1625470560000|2021-07-05 07:36:00|1734.6|1734|1734|1733.4|1734.6|1734|1734|1733.2|886
1625470570000|2021-07-05 07:36:10|1734.2|1733.6|1734.4|1733.8|1734.4|1733.8|1734.2|1733.6|0
1625470580000|2021-07-05 07:36:20|1734.2|1733.6|1734|1733.2|1734.2|1733.6|1734|1733|289
1625470590000|2021-07-05 07:36:30||1733.4||1733.2||1733.6||1733|0
1625470600000|2021-07-05 07:36:40|1733.8|1733|1733.2|1732.6|1733.8|1733|1733.2|1732.4|0
1625470610000|2021-07-05 07:36:50|1733.4|1733|1733.6|1733|1734|1733.4|1733.4|1733|232
1625470630000|2021-07-05 07:37:10|1733.8|1733.2|1733.2|1732.6|1733.8|1733.2|1733|1732.4|6533
1625470640000|2021-07-05 07:37:20|1733|1732.4|1732.6|1732|1733|1732.4|1732.6|1732|405
1625470660000|2021-07-05 07:37:40|1732.4|1731.8|1732.2|1731.6|1732.4|1731.8|1732.2|1731.4|997
1625470670000|2021-07-05 07:37:50|1732.4|1731.8|1733|1732.4|1733.4|1732.6|1732.4|1731.8|2445
1625470680000|2021-07-05 07:38:00|1732.4|1732.2|1732.4|1732|1733|1732.2|1732.2|1731.6|494
1625470690000|2021-07-05 07:38:10|1732.2|1731.8|1732.6|1732|1733|1732.4|1731.8|1731.4|2690
1625470700000|2021-07-05 07:38:20|1732.4|1731.8|1732.6|1731.8|1732.6|1732|1732|1731.6|32014
1625470710000|2021-07-05 07:38:30|1732.8|1732|1733|1732.2|1733|1732.4|1732.8|1732|203
1625470720000|2021-07-05 07:38:40|1732.2|1732|1732.6|1732.2|1732.8|1732.2|1732.2|1732|1411
1625470730000|2021-07-05 07:38:50|1732.8|1732|1732.6|1732|1732.8|1732|1732.6|1732|0
1625470740000|2021-07-05 07:39:00|1732.8|1732.2|1733.2|1732.6|1733.2|1732.8|1732.8|1732.2|0
1625470750000|2021-07-05 07:39:10|1733|1732.8|1733.2|1732.6|1733.6|1733|1733|1732.4|202
1625470760000|2021-07-05 07:39:20|1733|1732.4|1733|1732.2|1733|1732.4|1733|1732.2|0
1625470780000|2021-07-05 07:39:40|1732.8|1732|1732.2|1731.6|1732.8|1732|1732.2|1731.4|207
1625470790000|2021-07-05 07:39:50|1732.4|1731.8|1732.6|1732.2|1732.6|1732.2|1732.4|1731.8|203
1625470800000|2021-07-05 07:40:00|1732.4|1731.8|1732.2|1731.6|1732.4|1731.8|1732.2|1731.6|88
1625470810000|2021-07-05 07:40:10|1732|1731.4|1731.8|1731.2|1732|1731.4|1731.4|1731|1105
1625470820000|2021-07-05 07:40:20|1732|1731.4|1732.2|1731.6|1732.2|1731.6|1732|1731.4|0
1625470830000|2021-07-05 07:40:30|1732|1731.4|1731.8|1731.4|1732.2|1731.4|1731.8|1731.2|203
1625470840000|2021-07-05 07:40:40|1731.6|1731.6|1731.8|1731.2|1731.8|1731.6|1731.6|1731.2|543
1625470850000|2021-07-05 07:40:50|1732|1731.4|1732.2|1731.6|1732.2|1731.6|1732|1731.2|203
1625470860000|2021-07-05 07:41:00||1731.4||1731.4||1731.4||1731.4|351
1625470870000|2021-07-05 07:41:10|1732.4|1731.6|1732.2|1731.8|1732.4|1731.8|1732.2|1731.6|1150
1625470880000|2021-07-05 07:41:20|1732|1731.6|1731.2|1731|1732|1731.6|1731.2|1731|2010
1625470890000|2021-07-05 07:41:30|1731|1730.8|1731.8|1731.2|1731.8|1731.2|1731|1730.6|366
1625470900000|2021-07-05 07:41:40|1732|1731.4|1731.8|1731.2|1732.2|1731.6|1731.8|1731.2|0
1625470920000|2021-07-05 07:42:00|1731.6|1731|1731.6|1731|1731.8|1731|1731.6|1731|144
1625470930000|2021-07-05 07:42:10|1731.4|1730.8|1731.2|1730.8|1731.4|1730.8|1731|1730.2|999
1625470940000|2021-07-05 07:42:20|1731.4|1731|1731|1730.4|1731.4|1731|1731|1730.4|0
1625470960000|2021-07-05 07:42:40|1731.2|1730.6|1731|1730.4|1731.6|1731|1731|1730.4|3175
1625470970000|2021-07-05 07:42:50|1730.8|1730.2|1730.6|1730|1730.8|1730.2|1730.6|1730|0
1625470980000|2021-07-05 07:43:00|1730.8|1730.2|1730.8|1730.2|1730.8|1730.2|1730.8|1730.2|0
1625470990000|2021-07-05 07:43:10|1730.6|1730|1731.6|1731|1731.6|1731|1730.6|1730|204
1625471000000|2021-07-05 07:43:20|1731.8|1731.2|1731.8|1731.2|1732|1731.2|1731.8|1731.2|0
1625471010000|2021-07-05 07:43:30|1731.6|1731|1731.4|1730.6|1731.6|1731|1731.4|1730.6|0
1625471020000|2021-07-05 07:43:40|1731.6|1730.8|1731.8|1731|1731.8|1731|1731.4|1730.6|0
1625471030000|2021-07-05 07:43:50||1731.2||1731.2||1731.2||1731.2|686
1625471040000|2021-07-05 07:44:00|1731.6|1731|1731.4|1731|1731.6|1731|1731.4|1731|507
1625471050000|2021-07-05 07:44:10|1731.6|1731.2|1731.8|1731.2|1731.8|1731.2|1731.4|1731|294
1625471060000|2021-07-05 07:44:20|1731.6||1731.8||1732||1731.6||17
1625471070000|2021-07-05 07:44:30|1732||1732||1732||1731.8||0
1625471080000|2021-07-05 07:44:40|1731.8|1731.4|1732|1731.4|1732|1731.4|1731.6|1731.4|0
1625471090000|2021-07-05 07:44:50|1731.8|1731.2|1731.8|1731.2|1732|1731.2|1731.8|1731.2|0
1625471100000|2021-07-05 07:45:00|1731.6|1731|1731.2|1730.8|1731.6|1731|1731|1730.6|203
1625471110000|2021-07-05 07:45:10|1731|1730.6|1730.6|1730|1731.4|1730.6|1730.4|1730|1787
1625471120000|2021-07-05 07:45:20|1730.8|1730.2|1730.6|1730.2|1730.8|1730.2|1730.6|1730|0
1625471130000|2021-07-05 07:45:30|1730.4||1730.6||1730.6||1730.4||0
1625471140000|2021-07-05 07:45:40|1730.4|1730|1730.6|1730.2|1730.6|1730.4|1730.2|1730|1394
1625471150000|2021-07-05 07:45:50|1730.8|1730|1730.6|1730|1730.8|1730.4|1730.6|1730|13054
1625471160000|2021-07-05 07:46:00|1730.8|1730.2|1731|1730.2|1731|1730.2|1730.8|1730.2|0
1625471170000|2021-07-05 07:46:10|1730.8||1730.8||1730.8||1730.8||0
1625471180000|2021-07-05 07:46:20|1730.6|1730.4|1730.2|1729.8|1730.6|1730.4|1730.2|1729.8|1933
1625471190000|2021-07-05 07:46:30|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|0
1625471200000|2021-07-05 07:46:40|1730.6|1730.2|1730.6|1730.4|1731|1730.8|1730.4|1730.2|615
1625471210000|2021-07-05 07:46:50|1730.4|1730.2|1731|1730.6|1731|1730.6|1730.4|1730|1337
1625471220000|2021-07-05 07:47:00|1731.2|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|767
1625471230000|2021-07-05 07:47:10|1731.2|1730.8|1731.4|1731.2|1731.4|1731.2|1731|1730.6|1144
1625471240000|2021-07-05 07:47:20|1731.2|1731|1731|1730.4|1731.2|1731|1731|1730.4|60
1625471250000|2021-07-05 07:47:30|1730.8|1730.6|1730.6|1730|1730.8|1730.6|1730.6|1730|203
1625471260000|2021-07-05 07:47:40||1730.2||1730||1730.2||1730|0
1625471270000|2021-07-05 07:47:50|1730.4|1729.8|1730|1729.6|1730.4|1729.8|1730|1729.6|20
1625471280000|2021-07-05 07:48:00|1730.2|1729.8|1730|1729.8|1730.4|1730.2|1730|1729.8|1858
1625471290000|2021-07-05 07:48:10|1729.8|1729.6|1730.2|1729.8|1730.2|1729.8|1729.8|1729.6|1172
1625471300000|2021-07-05 07:48:20|1730|1729.6|1730|1729.6|1730|1729.6|1730|1729.6|0
1625471310000|2021-07-05 07:48:30|1729.8|1729.4|1729.2|1728.8|1729.8|1729.4|1729|1728.4|6330
1625471320000|2021-07-05 07:48:40|1729|1728.6|1729|1728.6|1729|1728.6|1729|1728.6|0
1625471330000|2021-07-05 07:48:50|1729.2|1728.8|1729.8|1729.4|1729.8|1729.4|1729.2|1728.8|2551
1625471340000|2021-07-05 07:49:00|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.6|1729.4|2257
1625471350000|2021-07-05 07:49:10||1729.2||1729.2||1729.2||1729|0
1625471360000|2021-07-05 07:49:20|1729.6|1729|1729.4|1729|1729.6|1729.2|1729.4|1729|0
1625471370000|2021-07-05 07:49:30|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.6|1729|0
1625471380000|2021-07-05 07:49:40|1729.4|1729|1729.4|1729|1729.4|1729|1729|1728.6|1341
1625471390000|2021-07-05 07:49:50|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729.4|1729|0
1625471400000|2021-07-05 07:50:00|1729.2|1729.2|1728.6|1728.2|1729.6|1729.2|1728.6|1728.2|1401
1625471410000|2021-07-05 07:50:10|1728.8|1728.4|1729|1728.4|1729.2|1728.8|1728.8|1728.4|203
1625471420000|2021-07-05 07:50:20|1729.2|1728.6|1729.4|1728.8|1729.4|1729|1729.2|1728.6|304
1625471430000|2021-07-05 07:50:30|1729.2|1729|1729|1728.8|1729.2|1729|1729|1728.6|0
1625471440000|2021-07-05 07:50:40|1728.8|1728.6|1728.8|1728.4|1728.8|1728.8|1728.8|1728.4|6
1625471450000|2021-07-05 07:50:50|1729|1728.6|1728.8|1728.4|1729.8|1729.2|1728.8|1728.2|1704
1625471460000|2021-07-05 07:51:00|1729|1728.2|1728.8|1728|1729|1728.4|1728.6|1728|1
1625471470000|2021-07-05 07:51:10|1728.4|1728.2|1729.2|1728.6|1729.2|1728.8|1728.4|1728.2|3570
1625471480000|2021-07-05 07:51:20|1729|1728.8|1729.4|1729|1729.4|1729|1728.8|1728.6|203
1625471490000|2021-07-05 07:51:30|1729.6|1729.2|1729.8|1729.4|1730|1729.6|1729.6|1729.2|16
1625471500000|2021-07-05 07:51:40|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.4|0
1625471510000|2021-07-05 07:51:50|1730|1729.6|1729.4|1728.8|1730|1729.6|1729.2|1728.6|438
1625471520000|2021-07-05 07:52:00|1729.2|1729|1729.6|1729.2|1729.8|1729.2|1729|1729|1528
1625471530000|2021-07-05 07:52:10|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|0
1625471540000|2021-07-05 07:52:20|1729.8||1730||1730||1729.8||0
1625471550000|2021-07-05 07:52:30|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.4|1729.2|1289
1625471560000|2021-07-05 07:52:40|1729.8||1729.8||1729.8||1729.8||1541
1625471570000|2021-07-05 07:52:50|1730|1729.4|1729.6|1729.2|1730|1729.4|1729.6|1729.2|722
1625471580000|2021-07-05 07:53:00|1729.4|1729|1728.8|1728.2|1729.4|1729|1728.8|1728.2|10867
1625471590000|2021-07-05 07:53:10|1728.6|1728|1728.6|1728.2|1728.6|1728.4|1728.4|1728|203
1625471600000|2021-07-05 07:53:20|1728.8||1728.8||1728.8||1728.6||0
1625471610000|2021-07-05 07:53:30|1728.6||1728.6||1728.6||1728.4||200
1625471620000|2021-07-05 07:53:40|1728.4|1728|1728.4|1728|1728.4|1728.2|1728.2|1728|203
1625471630000|2021-07-05 07:53:50|1728.2||1728.2||1728.2||1728.2||0
1625471640000|2021-07-05 07:54:00|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728|1727.8|621
1625471650000|2021-07-05 07:54:10|1728.2|1727.8|1727.8|1727.4|1728.2|1727.8|1727.6|1727.4|0
1625471660000|2021-07-05 07:54:20|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.6|1727.2|203
1625471670000|2021-07-05 07:54:30|1727.6|1727.6|1728.2|1727.8|1728.4|1728|1727.6|1727.4|1591
1625471680000|2021-07-05 07:54:40|1728.4|1727.4|1727.8|1727.4|1728.4|1727.6|1727.6|1727.4|1784
1625471690000|2021-07-05 07:54:50|1728|1727.6|1729|1728.6|1729|1728.6|1728|1727.2|5524
1625471700000|2021-07-05 07:55:00|1729.2|1728.8|1729|1728.6|1729.4|1729.2|1728.8|1728.6|3405
1625471710000|2021-07-05 07:55:10|1728.8|1728.4|1728.4|1728|1728.8|1728.4|1728.4|1728|985
1625471720000|2021-07-05 07:55:20|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|1728|1727.8|727
1625471730000|2021-07-05 07:55:30|1728|1728|1728.2|1727.8|1728.2|1728|1728|1727.6|857
1625471740000|2021-07-05 07:55:40|1728|1728|1728.8|1728.4|1728.8|1728.6|1728|1727.8|1039
1625471750000|2021-07-05 07:55:50|1729|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.6|0
1625471760000|2021-07-05 07:56:00|1729.4|1729|1729|1728.6|1729.4|1729|1729|1728.6|205
1625471770000|2021-07-05 07:56:10|1729.2|1728.8|1729.2|1728.8|1729.4|1729|1729.2|1728.8|0
1625471780000|2021-07-05 07:56:20|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.2|15
1625471790000|2021-07-05 07:56:30|1728.6|1728.2|1728.8|1728.2|1728.8|1728.4|1728.4|1728|322
1625471800000|2021-07-05 07:56:40||1728.4||1728.4||1728.4||1728.4|0
1625471810000|2021-07-05 07:56:50|1729|1728.6|1729.2|1728.6|1729.2|1728.8|1729|1728.6|780
1625471820000|2021-07-05 07:57:00|1729.4|1728.8|1729.4|1729|1729.6|1729.2|1729.2|1728.8|1196
1625471830000|2021-07-05 07:57:10|1729.6|1729.2|1729.6|1729.2|1729.8|1729.4|1729.4|1729.2|707
1625471840000|2021-07-05 07:57:20||1729||1729.2||1729.2||1729|0
1625471850000|2021-07-05 07:57:30|1729.4|1729|1729.2|1728.8|1729.4|1729|1729|1728.6|602
1625471860000|2021-07-05 07:57:40|1729.4|1729|1728.8|1728.4|1729.6|1729|1728.8|1728.4|803
1625471870000|2021-07-05 07:57:50|1729|1728.6|1729|1728.6|1729.2|1728.8|1729|1728.6|0
1625471880000|2021-07-05 07:58:00|1729.2|1728.8|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|152
1625471890000|2021-07-05 07:58:10|1729.4|1729|1729|1728.6|1729.4|1729.2|1729|1728.6|1620
1625471900000|2021-07-05 07:58:20|1729.2|1728.8|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|335
1625471910000|2021-07-05 07:58:30|1729.4|1729.4|1729.2|1728.6|1729.4|1729.4|1729|1728.6|0
1625471920000|2021-07-05 07:58:40|1729.4||1729.4||1729.4||1729.4||0
1625471930000|2021-07-05 07:58:50|1729.2||1729.2||1729.2||1729.2||0
1625471940000|2021-07-05 07:59:00|1729|1728.8|1729|1728.6|1729.2|1729|1728.8|1728.6|1962
1625471950000|2021-07-05 07:59:10|1729.2|1728.8|1729.4|1729|1729.6|1729.2|1729.2|1728.8|223
1625471960000|2021-07-05 07:59:20|1729.2|1728.8|1728.6|1728.2|1729.4|1729|1728.6|1728.2|6419
1625471970000|2021-07-05 07:59:30|1728.8|1728.4|1729|1728.6|1729.2|1728.8|1728.8|1728.4|0
1625471980000|2021-07-05 07:59:40|1729.2|1728.8|1729.2|1728.8|1729.4|1729|1729.2|1728.8|382
1625471990000|2021-07-05 07:59:50|1729|1728.6|1729.2|1729|1729.4|1729|1729|1728.6|257
1625472000000|2021-07-05 08:00:00|1729.4|1728.8|1728.4|1728|1729.4|1728.8|1728.4|1728|607
1625472010000|2021-07-05 08:00:10|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728.4|1728.2|0
1625472020000|2021-07-05 08:00:20|1728.2|1728|1727.8|1727.4|1728.4|1728|1727.8|1727.4|1609
1625472030000|2021-07-05 08:00:30|1728|1727.2|1727.8|1727.6|1728|1727.6|1727.8|1727.2|0
1625472040000|2021-07-05 08:00:40|1727.6|1727.4|1728|1727.6|1728|1727.6|1727.6|1727.4|1149
1625472060000|2021-07-05 08:01:00|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|0
1625472070000|2021-07-05 08:01:10|1728|1727.6|1727.8|1727.6|1728|1727.6|1727.8|1727.6|0
1625472080000|2021-07-05 08:01:20|1727.6|1727.4|1727.4|1727|1727.6|1727.4|1727|1726.8|4273
1625472090000|2021-07-05 08:01:30|1727.6|1727.2|1728|1727.8|1728|1727.8|1727.6|1727.2|1148
1625472100000|2021-07-05 08:01:40|1728.2||1728.2||1728.2||1728.2||0
1625472110000|2021-07-05 08:01:50|1728.4|1727.6|1728|1727.6|1728.4|1727.6|1728|1727.6|0
1625472120000|2021-07-05 08:02:00|1727.8|1727.4|1728|1727.6|1728|1727.8|1727.8|1727.4|203
1625472130000|2021-07-05 08:02:10|1727.8|1727.4|1727.8|1727.4|1728|1727.6|1727.6|1727.4|761
1625472140000|2021-07-05 08:02:20|1727.6|1727.2|1727.6|1727.2|1727.8|1727.4|1727.4|1727|350
1625472150000|2021-07-05 08:02:30|1727.8||1727.8||1728||1727.8||0
1625472160000|2021-07-05 08:02:40|1728||1727.8||1728||1727.8||0
1625472170000|2021-07-05 08:02:50|1728|1727.4|1728|1727.6|1728.4|1728|1728|1727.4|2689
1625472180000|2021-07-05 08:03:00|1727.8|1727.4|1727.8|1727.4|1727.8|1727.6|1727.6|1727|1209
1625472190000|2021-07-05 08:03:10|1727.6|1727.2|1727.8|1727.2|1727.8|1727.2|1727.6|1727.2|0
1625472200000|2021-07-05 08:03:20|1728||1728||1728||1727.8||0
1625472210000|2021-07-05 08:03:30|1728.2|1727.8|1728.4|1728|1728.4|1728|1728|1727.8|1565
1625472220000|2021-07-05 08:03:40|1728.6|1728.2|1728.4|1727.8|1728.6|1728.2|1728.4|1727.8|0
1625472230000|2021-07-05 08:03:50|1728.2|1728|1728.4|1728|1728.4|1728|1728|1727.8|308
1625472240000|2021-07-05 08:04:00|1728.2|1727.8|1728.2|1727.8|1728.4|1728|1727.8|1727.6|569
1625472250000|2021-07-05 08:04:10|1728|1727.6|1728.2|1728|1728.4|1728|1728|1727.6|9
1625472260000|2021-07-05 08:04:20|1728.4|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728.2|227
1625472270000|2021-07-05 08:04:30|1728.8|1728.4|1728.8|1728.6|1729|1728.6|1728.8|1728.4|0
1625472280000|2021-07-05 08:04:40|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.6|1728.2|203
1625472290000|2021-07-05 08:04:50|1728.4|1728|1727.6|1727.4|1728.4|1728|1727.4|1727.2|681
1625472300000|2021-07-05 08:05:00|1727.4|1727.2|1726.6|1726.4|1727.4|1727.2|1726.6|1726.4|3716
1625472310000|2021-07-05 08:05:10|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.4|1726|1787
1625472320000|2021-07-05 08:05:20|1727|1726.6|1727.8|1727.4|1728|1727.6|1727|1726.6|1184
1625472330000|2021-07-05 08:05:30|1728|1727.6|1727.8|1727.6|1728|1727.6|1727.8|1727.6|127
1625472340000|2021-07-05 08:05:40|1728|1727.8|1727.6|1727.4|1728|1727.8|1727.6|1727.2|314
1625472350000|2021-07-05 08:05:50|1727.4|1727.2|1727.8|1727.4|1728|1727.8|1727.2|1727|7212
1625472360000|2021-07-05 08:06:00|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|290
1625472370000|2021-07-05 08:06:10|1727.8|1727.4|1728.4|1728|1728.4|1728|1727.8|1727.4|59
1625472380000|2021-07-05 08:06:20|1728.2|1727.8|1728.4|1728|1728.6|1728|1728.2|1727.8|3500
1625472390000|2021-07-05 08:06:30|1728.6|1728.2|1728.8|1728.6|1729|1728.6|1728.6|1728.2|930
1625472400000|2021-07-05 08:06:40|1728.6|1728.4|1728.8|1728.4|1729|1728.8|1728.6|1728.4|1049
1625472410000|2021-07-05 08:06:50|1729|1728.6|1728.8|1728.6|1729|1728.6|1728.8|1728.6|0
1625472420000|2021-07-05 08:07:00|1729|1728.8|1728.8|1728.4|1729|1728.8|1728.8|1728.4|1165
1625472430000|2021-07-05 08:07:10|1728.6|1728.2|1729.2|1728.8|1729.4|1729|1728.6|1728.2|1111
1625472440000|2021-07-05 08:07:20|1729.4|1729|1728.8|1728.4|1729.4|1729.2|1728.6|1728.2|1778
1625472450000|2021-07-05 08:07:30|1728.6|1728.2|1729|1728.4|1729|1728.6|1728.6|1728.2|25
1625472460000|2021-07-05 08:07:40|1728.8||1729||1729||1728.8||0
1625472470000|2021-07-05 08:07:50|1728.8|1728.2|1728.8|1728.4|1728.8|1728.4|1728.6|1728.2|385
1625472480000|2021-07-05 08:08:00|1728.6|1728.6|1729|1728.6|1729|1728.6|1728.6|1728.6|203
1625472490000|2021-07-05 08:08:10|1729.2||1729||1729.2||1729||0
1625472500000|2021-07-05 08:08:20|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.8|0
1625472510000|2021-07-05 08:08:30|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1729|0
1625472520000|2021-07-05 08:08:40|1729.4|1729|1729.4|1729|1729.4|1729|1729|1728.6|1561
1625472540000|2021-07-05 08:09:00|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.8|1728.6|940
1625472550000|2021-07-05 08:09:10|1728.8|1728.4|1728.4|1728|1728.8|1728.4|1728.4|1727.8|1161
1625472560000|2021-07-05 08:09:20|1728.2|1727.8|1728.4|1728.2|1728.4|1728.2|1728.2|1727.8|910
1625472570000|2021-07-05 08:09:30|1728.2|1728|1728.4|1728|1728.6|1728|1728|1727.6|1136
1625472580000|2021-07-05 08:09:40|1728.6|1728.2|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|203
1625472590000|2021-07-05 08:09:50|1729|1728.8|1729.4|1729|1729.6|1729.2|1729|1728.8|826
1625472600000|2021-07-05 08:10:00|1729.2|1728.8|1729.4|1728.8|1729.4|1729|1729|1728.8|1089
1625472610000|2021-07-05 08:10:10|1729.2|1729|1729.4|1729|1729.4|1729|1729|1729|0
1625472620000|2021-07-05 08:10:20|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|203
1625472630000|2021-07-05 08:10:30|1730|1729.6|1730|1729.6|1730|1729.8|1729.8|1729.6|0
1625472640000|2021-07-05 08:10:40|1730.2|1729.8|1730.8|1730.4|1731.2|1730.8|1730.2|1729.8|2740
1625472650000|2021-07-05 08:10:50|1731|1730.6|1731|1730.8|1731|1730.8|1731|1730.6|0
1625472660000|2021-07-05 08:11:00|1731.2|1731|1731.4|1731|1731.4|1731|1731.2|1731|604
1625472670000|2021-07-05 08:11:10|1731.6|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.2|1575
1625472680000|2021-07-05 08:11:20|1732|1731.8|1731.8|1731.4|1732|1731.8|1731.8|1731.4|1128
1625472690000|2021-07-05 08:11:30|1731.6|1731.6|1731.6|1731.2|1731.8|1731.6|1731.4|1731.2|0
1625472700000|2021-07-05 08:11:40||1731.4||1731.4||1731.4||1731.4|0
1625472710000|2021-07-05 08:11:50|1731.4|1731.2|1731.8|1731.4|1732|1731.6|1731|1730.8|2488
1625472720000|2021-07-05 08:12:00|1731.6|1731.2|1731.6|1731.2|1731.8|1731.2|1731.4|1731.2|794
1625472730000|2021-07-05 08:12:10|1731.8|1731.4|1731.8|1731.4|1732|1731.4|1731.8|1731.2|0
1625472740000|2021-07-05 08:12:20|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|0
1625472750000|2021-07-05 08:12:30|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731|700
1625472760000|2021-07-05 08:12:40|1731.8|1731.2|1731.2|1730.8|1731.8|1731.2|1731|1730.8|525
1625472770000|2021-07-05 08:12:50|1731|1730.6|1731.2|1730.8|1731.2|1731|1731|1730.6|47
1625472780000|2021-07-05 08:13:00|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1730.4|1730.2|823
1625472790000|2021-07-05 08:13:10|1731.4|1730.6|1731.4|1731|1731.4|1731|1731.4|1730.6|0
1625472800000|2021-07-05 08:13:20|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.8|203
1625472810000|2021-07-05 08:13:30|1731.4|1731.2|1731.2|1730.8|1731.4|1731.2|1731|1730.6|1326
1625472820000|2021-07-05 08:13:40|1731|1730.6|1731|1730.6|1731|1730.6|1731|1730.6|0
1625472830000|2021-07-05 08:13:50|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.2|629
1625472840000|2021-07-05 08:14:00|1730.6|1730.2|1730.6|1730.4|1730.8|1730.4|1730.6|1730.2|0
1625472850000|2021-07-05 08:14:10|1730.4|1730.2|1731|1730.6|1731|1730.8|1730.4|1730.2|3324
1625472860000|2021-07-05 08:14:20|1731.2|1730.8|1732|1731.6|1732.2|1731.8|1731.2|1730.8|1339
1625472870000|2021-07-05 08:14:30|1732.2|1731.8|1732.8|1732.4|1732.8|1732.4|1732.2|1731.8|1129
1625472880000|2021-07-05 08:14:40|1733|1732.6|1732.8|1732.2|1733|1732.8|1732.6|1732.2|6077
1625472890000|2021-07-05 08:14:50|1732.6|1732|1732.8|1732.2|1732.8|1732.4|1732.4|1732|203
1625472900000|2021-07-05 08:15:00|1732.6|1732|1732.6|1732.2|1732.8|1732.4|1732.4|1732|1068
1625472910000|2021-07-05 08:15:10|1732.8|1732.4|1732.4|1732|1733|1732.6|1732.4|1732|1028
1625472920000|2021-07-05 08:15:20|1732.6|1732.2|1732.6|1732.2|1733|1732.6|1732.6|1732.2|2390
1625472930000|2021-07-05 08:15:30|1732.4|1732|1732.8|1732.4|1733|1732.6|1732.4|1732|1177
1625472940000|2021-07-05 08:15:40||1732.2||1732.2||1732.2||1732.2|0
1625472950000|2021-07-05 08:15:50|1733|1732.4|1733|1732.6|1733|1732.6|1733|1732.4|0
1625472960000|2021-07-05 08:16:00|1732.8|1732.4|1732.2|1731.8|1732.8|1732.4|1732|1731.8|3430
1625472970000|2021-07-05 08:16:10|1732||1732.2||1732.2||1732||0
1625472980000|2021-07-05 08:16:20|1732|1732|1732.2|1731.8|1732.2|1732|1731.8|1731.4|406
1625472990000|2021-07-05 08:16:30|1732.4|1732.2|1732.8|1732.2|1732.8|1732.4|1732.4|1732.2|144
1625473000000|2021-07-05 08:16:40|1732.6|1732|1732.8|1732.4|1732.8|1732.4|1732.2|1732|1450
1625473020000|2021-07-05 08:17:00|1732.6|1732.6|1732.4|1732.2|1732.6|1732.6|1732.4|1732.2|812
1625473030000|2021-07-05 08:17:10|1732.6|1732|1732.6|1732.2|1732.6|1732.2|1732.4|1732|1689
1625473040000|2021-07-05 08:17:20|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.4|1732|0
1625473050000|2021-07-05 08:17:30|1732.6|1732.2|1732.8|1732.2|1732.8|1732.2|1732.6|1732.2|0
1625473060000|2021-07-05 08:17:40|1732.6||1732.6||1732.8||1732.6||0
1625473070000|2021-07-05 08:17:50|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.6|1732.4|1664
1625473080000|2021-07-05 08:18:00|1733|1732.8|1733.8|1733.2|1734|1733.4|1733|1732.8|17171
1625473100000|2021-07-05 08:18:20|1733.6|1733|1733.4|1733|1733.6|1733|1733.4|1733|0
1625473110000|2021-07-05 08:18:30|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|2308
1625473120000|2021-07-05 08:18:40|1733.2|1732.4|1733|1732.4|1733.2|1732.6|1732.8|1732.4|0
1625473130000|2021-07-05 08:18:50|1732.8|1732.2|1732.4|1732|1732.8|1732.2|1732.2|1732|0
1625473140000|2021-07-05 08:19:00|1732.2|1732.2|1732.2|1732|1732.4|1732.2|1732.2|1732|350
1625473150000|2021-07-05 08:19:10|1732|1731.8|1732.2|1731.6|1732.2|1731.8|1732|1731.6|500
1625473160000|2021-07-05 08:19:20|1732.4|1731.8|1732.8|1732.4|1733|1732.4|1732.4|1731.8|72
1625473170000|2021-07-05 08:19:30|1733|1732.6|1733|1732.6|1733|1732.8|1732.8|1732.4|856
1625473180000|2021-07-05 08:19:40|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|0
1625473190000|2021-07-05 08:19:50|1732.4|1732|1732.4|1732|1732.4|1732|1732.2|1731.8|0
1625473200000|2021-07-05 08:20:00|1732.6|1732.2|1732.6|1732.4|1732.8|1732.4|1732.6|1732.2|203
1625473210000|2021-07-05 08:20:10|1732.4|1732.2|1732.6|1732.4|1732.6|1732.4|1732.4|1732|646
1625473220000|2021-07-05 08:20:20|1732.8|1732.6|1732.8|1732.4|1733|1732.6|1732.6|1732.4|408
1625473230000|2021-07-05 08:20:30|1732.6|1732.2|1732.4|1732.2|1732.8|1732.4|1732.4|1732.2|1603
1625473240000|2021-07-05 08:20:40|1732.6|1732.4|1732|1731.6|1732.6|1732.4|1732|1731.6|1019
1625473250000|2021-07-05 08:20:50|1731.8|1731.8|1732.2|1732|1732.4|1732|1731.8|1731.8|350
1625473260000|2021-07-05 08:21:00|1732.4|1732.2|1732.4|1732|1732.4|1732.2|1732.2|1732|987
1625473270000|2021-07-05 08:21:10|1732.2|1731.8|1732.4|1732|1732.4|1732|1732|1731.6|1780
1625473280000|2021-07-05 08:21:20|1732.6|1732.2|1732.6|1732.2|1732.8|1732.4|1732.6|1732|204
1625473290000|2021-07-05 08:21:30|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.8|1732.4|0
1625473300000|2021-07-05 08:21:40|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.8|1732.4|0
1625473310000|2021-07-05 08:21:50|1733.2|1732.8|1733.4|1732.8|1733.4|1732.8|1733.2|1732.8|1419
1625473320000|2021-07-05 08:22:00|1733.2|1733|1733.6|1733|1733.6|1733.4|1733|1733|1967
1625473330000|2021-07-05 08:22:10|1733.4|1733.4|1733.6|1733.2|1733.8|1733.6|1733.4|1733|1431
1625473340000|2021-07-05 08:22:20|1733.4|1733|1733|1732.6|1733.4|1733|1732.8|1732.6|1150
1625473350000|2021-07-05 08:22:30|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1732.8|1732.6|0
1625473360000|2021-07-05 08:22:40|1732.8|1732.4|1732.2|1732|1732.8|1732.4|1732.2|1732|2857
1625473370000|2021-07-05 08:22:50|1732|1731.8|1732.2|1731.6|1732.2|1731.8|1731.6|1731.4|284
1625473390000|2021-07-05 08:23:10|1732|1731.4|1731.6|1731.4|1732|1731.4|1731.6|1731.2|207
1625473400000|2021-07-05 08:23:20|1731.8|1731.6|1732.6|1732.2|1732.6|1732.2|1731.8|1731.6|940
1625473410000|2021-07-05 08:23:30|1732.8|1732.4|1732.6|1732|1732.8|1732.4|1732.6|1732|0
1625473420000|2021-07-05 08:23:40|1732.4|1732.2|1732.8|1732.4|1733|1732.6|1732.4|1732.2|0
1625473430000|2021-07-05 08:23:50|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.2|1732|204
1625473440000|2021-07-05 08:24:00|1732.2|1732.2|1732.6|1732.4|1732.8|1732.4|1732.2|1732.2|237
1625473450000|2021-07-05 08:24:10|1732.8|1732.2|1733|1732.4|1733|1732.4|1732.8|1732.2|0
1625473460000|2021-07-05 08:24:20|1732.8|1732.6|1732.8|1732.4|1733|1732.6|1732.8|1732.4|2500
1625473470000|2021-07-05 08:24:30|1733|1732.6|1733|1732.8|1733|1732.8|1733|1732.6|9
1625473480000|2021-07-05 08:24:40|1732.8|1732.6|1733.2|1732.8|1734.2|1734|1732.8|1732.4|3514
1625473490000|2021-07-05 08:24:50|1733|1732.6|1733.4|1733|1733.4|1733|1732.6|1732.4|457
1625473500000|2021-07-05 08:25:00|1733.6|1733.2|1734|1733.6|1734|1733.8|1733.6|1733.2|0
1625473510000|2021-07-05 08:25:10|1734.2|1733.8|1734|1733.8|1734.2|1733.8|1734|1733.8|0
1625473520000|2021-07-05 08:25:20|1733.8|1733.6|1734|1733.4|1734|1733.6|1733.8|1733.4|330
1625473530000|2021-07-05 08:25:30|1733.8|1733.8|1734|1733.8|1734.2|1733.8|1733.8|1733.6|340
1625473540000|2021-07-05 08:25:40|1733.8|1733.6|1734|1733.4|1734|1733.6|1733.8|1733.4|2
1625473550000|2021-07-05 08:25:50|1734.2|1733.6|1734.6|1734|1734.8|1734.2|1734.2|1733.6|912
1625473560000|2021-07-05 08:26:00|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1733.8|1937
1625473570000|2021-07-05 08:26:10|1734.2|1734.2|1734.8|1734.4|1734.8|1734.4|1734.2|1734.2|204
1625473580000|2021-07-05 08:26:20|1735|1734.6|1735.2|1735|1735.4|1735|1734.8|1734.6|5159
1625473590000|2021-07-05 08:26:30|1735.4|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|2011
1625473600000|2021-07-05 08:26:40|1735.6|1735.2|1736|1735.6|1736|1735.6|1735.6|1735.2|823
1625473610000|2021-07-05 08:26:50|1736.2|1735.8|1735.6|1735.4|1736.2|1735.8|1735.6|1735.2|5381
1625473620000|2021-07-05 08:27:00|1735.8|1735.2|1735.8|1735.2|1735.8|1735.6|1735.8|1735|1009
1625473640000|2021-07-05 08:27:20|1735.6|1735|1735.4|1735.2|1735.6|1735.2|1735|1734.6|4648
1625473650000|2021-07-05 08:27:30|1735.2|1735|1735.4|1735|1735.4|1735|1735.2|1735|202
1625473660000|2021-07-05 08:27:40|1735.2|1734.8|1735.2|1734.6|1735.2|1734.8|1734.8|1734.4|414
1625473670000|2021-07-05 08:27:50|1735|1734.4|1734.8|1734.4|1735|1734.4|1734.8|1734.4|370
1625473680000|2021-07-05 08:28:00|1735|1734.6|1735|1734.8|1735.2|1735|1734.8|1734.6|1371
1625473690000|2021-07-05 08:28:10|1735.2|1735|1734.8|1734.4|1735.4|1735|1734.8|1734.4|1841
1625473700000|2021-07-05 08:28:20||1734.6||1734.4||1734.6||1734.4|0
1625473710000|2021-07-05 08:28:30|1735|1734.6|1735.2|1734.6|1735.2|1734.6|1734.8|1734.4|0
1625473720000|2021-07-05 08:28:40|1735|1734.4|1734.8|1734.4|1735|1734.6|1734.8|1734.4|0
1625473730000|2021-07-05 08:28:50|1734.6|1734.6|1734.6|1734.2|1734.8|1734.6|1734.6|1734.2|1102
1625473740000|2021-07-05 08:29:00|1734.4|1734|1734.6|1734|1734.6|1734.2|1734.2|1733.8|1553
1625473750000|2021-07-05 08:29:10||1734.2||1734.4||1734.4||1734.2|304
1625473760000|2021-07-05 08:29:20|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.8|1734.6|207
1625473770000|2021-07-05 08:29:30|1734.8|1734.6|1734.6|1733.8|1734.8|1734.6|1734.6|1733.8|783
1625473780000|2021-07-05 08:29:40|1734.4||1734.2||1734.6||1734.2||295
1625473790000|2021-07-05 08:29:50|1734.4|1734|1734.8|1734.2|1734.8|1734.2|1734.4|1734|0
1625473800000|2021-07-05 08:30:00|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.4|1734|2
1625473820000|2021-07-05 08:30:20|1734.4|1734|1734|1733.6|1734.4|1734|1734|1733.6|413
1625473830000|2021-07-05 08:30:30|1734.2|1733.8|1735.4|1735|1735.4|1735.2|1734.2|1733.8|2890
1625473840000|2021-07-05 08:30:40|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|653
1625473850000|2021-07-05 08:30:50|1736|1735.6|1734.8|1734.4|1736|1735.8|1734.8|1734.4|2690
1625473860000|2021-07-05 08:31:00|1735|1734.6|1734.8|1734.4|1735|1734.8|1734.8|1734.4|639
1625473870000|2021-07-05 08:31:10|1734.6|1734.2|1734.4|1733.8|1734.6|1734.2|1734|1733.8|11
1625473880000|2021-07-05 08:31:20|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1733.8|0
1625473890000|2021-07-05 08:31:30|1734.6|1734.2|1734.4|1734|1735|1734.4|1734.4|1734|202
1625473900000|2021-07-05 08:31:40|1734.2|1733.8|1733.8|1733.4|1734.2|1734|1733.6|1733.4|768
1625473910000|2021-07-05 08:31:50|1733.6|1733.6|1733.8|1733.4|1734|1733.6|1733.6|1733.2|202
1625473920000|2021-07-05 08:32:00|1734||1733.8||1734||1733.8||0
1625473930000|2021-07-05 08:32:10|1733.6|1733.2|1733|1732.6|1733.6|1733.2|1733|1732.6|494
1625473940000|2021-07-05 08:32:20|1733.2|1732.8|1733.4|1732.8|1733.4|1732.8|1733.2|1732.8|0
1625473950000|2021-07-05 08:32:30|1733.2|1732.6|1732.8|1732.4|1733.2|1732.6|1732.8|1732.2|965
1625473960000|2021-07-05 08:32:40||1732.6||1732.4||1732.6||1732.4|200
1625473970000|2021-07-05 08:32:50|1732.6|1732.2|1733|1732.6|1733.2|1732.6|1732.4|1732|795
1625473980000|2021-07-05 08:33:00|1733.2|1733.2|1733.2|1733|1733.4|1733.2|1733.2|1733|1206
1625473990000|2021-07-05 08:33:10|1733|1732.8|1733.4|1733|1733.4|1733|1733|1732.6|2
1625474000000|2021-07-05 08:33:20|1733.2|1732.8|1732.8|1732.4|1733.2|1733|1732.8|1732.2|10
1625474010000|2021-07-05 08:33:30|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.4|1732|203
1625474020000|2021-07-05 08:33:40|1733|1732.6|1733.8|1733.2|1733.8|1733.4|1733|1732.6|1914
1625474030000|2021-07-05 08:33:50|1733.6|1733|1733.4|1732.8|1733.6|1733|1733.4|1732.8|0
1625474040000|2021-07-05 08:34:00||1733||1733||1733||1732.8|0
1625474050000|2021-07-05 08:34:10||1732.8||1732.8||1732.8||1732.8|0
1625474060000|2021-07-05 08:34:20|1733.6|1733|1734|1733.4|1734.2|1733.8|1733.6|1732.8|1877
1625474070000|2021-07-05 08:34:30|1734.2|1733.2|1733.8|1733.4|1734.2|1733.4|1733.6|1733.2|1102
1625474080000|2021-07-05 08:34:40|1733.6|1733.2|1734|1733.4|1734|1733.4|1733.6|1733|0
1625474100000|2021-07-05 08:35:00||1733.6||1733.4||1733.6||1733.4|0
1625474110000|2021-07-05 08:35:10|1733.8|1733.2|1733.4|1733|1733.8|1733.4|1733.4|1733|11
1625474120000|2021-07-05 08:35:20|1733.6|1733.2|1733.6|1733.4|1733.8|1733.4|1733.6|1733.2|0
1625474130000|2021-07-05 08:35:30|1733.8|1733.6|1734.4|1734|1734.8|1734.2|1733.6|1733.4|3065
1625474150000|2021-07-05 08:35:50|1734.6|1734.2|1734.6|1734.2|1734.8|1734.2|1734.6|1734.2|0
1625474160000|2021-07-05 08:36:00|1734.4||1734.4||1734.6||1734.4||638
1625474170000|2021-07-05 08:36:10|1734.2|1734|1734.8|1734.4|1735|1734.8|1734.2|1734|2047
1625474180000|2021-07-05 08:36:20|1735|1734.6|1735.2|1734.6|1735.2|1734.8|1735|1734.6|1629
1625474200000|2021-07-05 08:36:40|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.6|10
1625474220000|2021-07-05 08:37:00|1735.2|1734.8|1735.2|1735|1735.2|1735|1735.2|1734.8|202
1625474230000|2021-07-05 08:37:10|1735.4|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|4392
1625474250000|2021-07-05 08:37:30||1735.2||1735||1735.2||1735|0
1625474260000|2021-07-05 08:37:40||1735.2||1735||1735.2||1735|0
1625474270000|2021-07-05 08:37:50|1735.2|1734.8|1735|1734.6|1735.4|1735|1735|1734.6|5417
1625474280000|2021-07-05 08:38:00|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|655
1625474290000|2021-07-05 08:38:10|1735.2|1734.6|1735.6|1735|1735.6|1735|1734.8|1734.6|1783
1625474300000|2021-07-05 08:38:20|1735.8|1735.2|1735.6|1735.2|1735.8|1735.4|1735.6|1735.2|0
1625474310000|2021-07-05 08:38:30||1735.4||1735.2||1735.4||1735.2|50
1625474320000|2021-07-05 08:38:40||1735.4||1735.4||1735.4||1735.2|0
1625474330000|2021-07-05 08:38:50|1735.8|1735.6|1736.4|1736|1736.6|1736|1735.8|1735.6|1844
1625474340000|2021-07-05 08:39:00|1736.6|1736.2|1736.6|1736.4|1737|1736.6|1736.4|1736.2|2749
1625474350000|2021-07-05 08:39:10|1736.8|1736.2|1736.8|1736.4|1737|1736.4|1736.6|1736.2|405
1625474360000|2021-07-05 08:39:20|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.8|1736.4|1829
1625474370000|2021-07-05 08:39:30|1736.6|1736.2|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|790
1625474380000|2021-07-05 08:39:40|1736.8|1736.4|1736.8|1736.2|1736.8|1736.6|1736.6|1736.2|305
1625474390000|2021-07-05 08:39:50|1736.6||1736.6||1736.6||1736.6||0
1625474400000|2021-07-05 08:40:00||1736||1736||1736||1736|0
1625474410000|2021-07-05 08:40:10|1736.8|1736.2|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|39
1625474430000|2021-07-05 08:40:30|1736.6|1736.4|1736.6|1736|1736.6|1736.4|1736.6|1736|204
1625474440000|2021-07-05 08:40:40|1736.4|1735.8|1736.2|1735.6|1736.4|1736|1736.2|1735.6|4547
1625474450000|2021-07-05 08:40:50|1736.4|1735.8|1737.2|1736.8|1737.4|1737|1736.4|1735.8|4880
1625474460000|2021-07-05 08:41:00|1737.4|1737|1737.4|1737|1737.6|1737.2|1737.4|1737|80
1625474470000|2021-07-05 08:41:10|1737.6|1736.8|1737.6|1737.2|1737.8|1737.2|1737.6|1736.8|0
1625474480000|2021-07-05 08:41:20|1737.8|1737.4|1738.2|1737.8|1738.2|1737.8|1737.8|1737.4|6152
1625474490000|2021-07-05 08:41:30|1738.4|1738|1738|1737.8|1738.6|1738.2|1738|1737.8|1326
1625474500000|2021-07-05 08:41:40|1738.2|1737.6|1738|1737.6|1738.2|1737.8|1738|1737.6|0
1625474510000|2021-07-05 08:41:50|1738.2|1737.8|1738|1737.4|1738.2|1737.8|1738|1737.4|0
1625474520000|2021-07-05 08:42:00|1737.8|1737.2|1738|1737.6|1738.2|1738|1737.6|1737.2|2711
1625474530000|2021-07-05 08:42:10|1737.8|1737.8|1738.2|1737.8|1738.2|1737.8|1737.8|1737.6|0
1625474540000|2021-07-05 08:42:20|1738|1737.6|1738.2|1738|1738.2|1738|1738|1737.6|212
1625474550000|2021-07-05 08:42:30|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.6|0
1625474560000|2021-07-05 08:42:40|1737.8|1737.6|1737.4|1737.2|1737.8|1737.8|1737.4|1737.2|1900
1625474570000|2021-07-05 08:42:50|1737.6|1737|1737.8|1737.6|1738|1737.6|1737.6|1737|0
1625474580000|2021-07-05 08:43:00|1738|1737.4|1737.8|1737.6|1738|1737.6|1737.8|1737.4|0
1625474590000|2021-07-05 08:43:10||1737.4||1737.6||1737.6||1737.4|0
1625474600000|2021-07-05 08:43:20|1738|1737.4|1737.4|1737|1738|1737.4|1737.4|1737|2009
1625474610000|2021-07-05 08:43:30|1737.6|1737.2|1737.2|1736.8|1737.6|1737.4|1737.2|1736.8|0
1625474620000|2021-07-05 08:43:40|1737|1736.6|1737|1736.6|1737|1736.8|1737|1736.6|0
1625474630000|2021-07-05 08:43:50|1736.8|1736.8|1736.8|1736.6|1736.8|1736.8|1736.8|1736.6|0
1625474640000|2021-07-05 08:44:00|1737|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|649
1625474670000|2021-07-05 08:44:30|1737.2|1736.8|1737.8|1737.2|1737.8|1737.4|1737.2|1736.8|3149
1625474680000|2021-07-05 08:44:40|1737.6|1737|1737|1736.6|1737.6|1737|1737|1736.6|227
1625474690000|2021-07-05 08:44:50|1737.2|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|200
1625474700000|2021-07-05 08:45:00|1737.2|1736.8|1737.6|1737.2|1737.6|1737.2|1737|1736.8|34
1625474710000|2021-07-05 08:45:10|1737.4|1737|1737.2|1737|1737.4|1737|1737.2|1736.8|0
1625474720000|2021-07-05 08:45:20|1737.4|1737.2|1737.2|1736.8|1737.4|1737.2|1737.2|1736.8|244
1625474730000|2021-07-05 08:45:30|1737.4|1737|1737.2|1737|1737.4|1737.2|1737.2|1737|202
1625474740000|2021-07-05 08:45:40|1737|1736.8|1737.2|1737|1737.4|1737.2|1737|1736.8|130
1625474750000|2021-07-05 08:45:50||1736.8||1736.8||1736.8||1736.8|0
1625474760000|2021-07-05 08:46:00|1737.4|1737|1738.2|1737.8|1738.2|1737.8|1737.4|1737|2893
1625474770000|2021-07-05 08:46:10|1738|1738|1738.8|1738.4|1739|1738.4|1738|1738|0
1625474780000|2021-07-05 08:46:20|1739|1738.6|1739|1738.6|1739|1738.6|1738.8|1738.6|30
1625474790000|2021-07-05 08:46:30|1738.8|1738.4|1738.8|1738.2|1738.8|1738.4|1738.8|1738.2|394
1625474800000|2021-07-05 08:46:40|1738.6|1738|1738.4|1738|1738.6|1738|1738.2|1737.8|2054
1625474810000|2021-07-05 08:46:50|1738|1737.8|1738.2|1737.8|1738.2|1738|1738|1737.8|0
1625474820000|2021-07-05 08:47:00|1738|1737.6|1738.2|1737.8|1738.4|1738|1738|1737.6|408
1625474830000|2021-07-05 08:47:10|1738|1737.6|1738.2|1737.8|1738.2|1738|1738|1737.6|0
1625474840000|2021-07-05 08:47:20|1738.4||1738.2||1738.4||1738.2||0
1625474850000|2021-07-05 08:47:30|1738.4|1738|1738.8|1738.2|1738.8|1738.2|1738.4|1738|0
1625474860000|2021-07-05 08:47:40|1738.6||1738.6||1738.6||1738.6||0
1625474870000|2021-07-05 08:47:50|1738.8||1738.8||1738.8||1738.8||0
1625474880000|2021-07-05 08:48:00|1738.6|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.4|750
1625474890000|2021-07-05 08:48:10|1738.6|1738.6|1738.4|1737.8|1738.6|1738.6|1738.4|1737.8|3781
1625474910000|2021-07-05 08:48:30|1738.2|1737.6|1737.6|1737.2|1738.2|1737.6|1737.6|1737.2|204
1625474920000|2021-07-05 08:48:40|1737.4|1737.4|1737.6|1737|1737.8|1737.4|1737.4|1737|250
1625474930000|2021-07-05 08:48:50|1737.4|1737.2|1737.2|1736.8|1737.4|1737.2|1737.2|1736.8|0
1625474950000|2021-07-05 08:49:10|1737||1737.2||1737.2||1737||0
1625474970000|2021-07-05 08:49:30|1737.4|1737|1737.4|1737|1737.6|1737|1737.4|1737|0
1625474980000|2021-07-05 08:49:40|1737.2|1737.2|1737.2|1736.8|1737.4|1737.2|1737.2|1736.8|202
1625474990000|2021-07-05 08:49:50|1737.4|1737|1737.2|1736.8|1737.6|1737|1737.2|1736.8|0
1625475000000|2021-07-05 08:50:00|1737|1737|1737|1736.6|1737|1737|1736.8|1736.6|206
1625475010000|2021-07-05 08:50:10|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737.2|1736.6|0
1625475020000|2021-07-05 08:50:20|1737.4|1737|1737.8|1737.2|1737.8|1737.2|1737.4|1737|202
1625475030000|2021-07-05 08:50:30|1737.6|1737.4|1738|1737.6|1738.2|1738|1737.6|1737.4|3202
1625475040000|2021-07-05 08:50:40|1738.2||1738||1738.2||1738||0
1625475050000|2021-07-05 08:50:50|1738.2|1737.8|1738|1737.8|1738.4|1738|1737.8|1737.6|6864
1625475060000|2021-07-05 08:51:00|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1557
1625475070000|2021-07-05 08:51:10|1738|1737.4|1737.6|1737.2|1738|1737.6|1737.6|1737.2|911
1625475080000|2021-07-05 08:51:20|1737.8|1737.4|1738|1737.8|1738|1737.8|1737.8|1737.4|0
1625475090000|2021-07-05 08:51:30|1738.2|1738|1738.4|1738|1738.4|1738|1738.2|1738|504
1625475110000|2021-07-05 08:51:50|1738.2||1738.2||1738.2||1738.2||300
1625475120000|2021-07-05 08:52:00|1738|1737.8|1738|1737.6|1738|1737.8|1738|1737.4|24
1625475140000|2021-07-05 08:52:20|1738.2|1737.8|1738.8|1738.4|1738.8|1738.6|1738.2|1737.8|5136
1625475150000|2021-07-05 08:52:30|1738.6|1738.6|1738.6|1738.4|1739|1738.6|1738.6|1738.2|2
1625475160000|2021-07-05 08:52:40|1738.8|1738.2|1738.8|1738.6|1739|1738.6|1738.8|1738.2|456
1625475170000|2021-07-05 08:52:50|1739|1738.8|1739.2|1738.8|1739.4|1739.2|1739|1738.8|11289
1625475180000|2021-07-05 08:53:00|1739.4|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|467
1625475190000|2021-07-05 08:53:10||1739.4||1739.4||1739.4||1739.4|698
1625475200000|2021-07-05 08:53:20|1739.8|1739.6|1739.6|1739.2|1740|1739.6|1739.4|1739.2|586
1625475210000|2021-07-05 08:53:30|1739.4|1739|1739.4|1739|1739.6|1739|1739.4|1738.8|0
1625475220000|2021-07-05 08:53:40||1738.8||1738.8||1739||1738.8|0
1625475230000|2021-07-05 08:53:50||1739||1739||1739.2||1739|1500
1625475240000|2021-07-05 08:54:00|1739.2|1739.2|1739.4|1739|1739.6|1739.2|1739.2|1738.8|503
1625475250000|2021-07-05 08:54:10|1739.2|1739.2|1739.6|1739.2|1739.6|1739.2|1739.2|1739.2|74
1625475260000|2021-07-05 08:54:20|1739.4|1739|1739|1738.6|1739.4|1739|1739|1738.6|304
1625475270000|2021-07-05 08:54:30|1739.2|1738.8|1739.2|1738.6|1739.2|1738.8|1739.2|1738.6|0
1625475280000|2021-07-05 08:54:40|1739|1738.8|1738.8|1738.4|1739|1738.8|1738.8|1738.4|843
1625475290000|2021-07-05 08:54:50|1739|1738.6|1739|1738.6|1739|1738.6|1739|1738.6|500
1625475300000|2021-07-05 08:55:00|1739.2|1738.8|1739.4|1739|1739.4|1739|1739.2|1738.6|61
1625475310000|2021-07-05 08:55:10||1738.8||1739||1739||1738.8|0
1625475320000|2021-07-05 08:55:20|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1738.8|1738.6|302
1625475340000|2021-07-05 08:55:40|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1739|1738.6|0
1625475350000|2021-07-05 08:55:50|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|0
1625475360000|2021-07-05 08:56:00|1739|1739|1739.2|1739|1739.2|1739|1739|1739|350
1625475370000|2021-07-05 08:56:10|1739.4|1739.2|1738.6|1738.4|1739.6|1739.2|1738.6|1738.4|19802
1625475380000|2021-07-05 08:56:20|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.6|1586
1625475390000|2021-07-05 08:56:30|||||||||25160
1625475400000|2021-07-05 08:56:40|||||||||490
1625475410000|2021-07-05 08:56:50|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.6|17531
1625475430000|2021-07-05 08:57:10|1738.8|1738.6|1739|1738.8|1739|1738.8|1738.8|1738.6|3522
1625475440000|2021-07-05 08:57:20|1739.2|1739|1739.8|1739.6|1740|1739.6|1739.2|1739|146099
1625475450000|2021-07-05 08:57:30|1739.6|1739.4|1739.2|1739|1739.6|1739.4|1739.2|1739|2179
1625475460000|2021-07-05 08:57:40|1739.4|1739.2|1739.4|1739.2|1739.6|1739.4|1739.4|1739.2|2594
1625475470000|2021-07-05 08:57:50|||||||||1
1625475480000|2021-07-05 08:58:00|1739.6|1739.4|1739.8|1739.6|1740|1739.6|1739.6|1739.4|1205
1625475490000|2021-07-05 08:58:10|1740|1739.8|1740.6|1740.4|1740.8|1740.4|1739.8|1739.8|11605
1625475500000|2021-07-05 08:58:20|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.6|3436
1625475510000|2021-07-05 08:58:30|1740.8|1740.6|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|288
1625475520000|2021-07-05 08:58:40|1740.4|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|853
1625475530000|2021-07-05 08:58:50|1740.8|1740.4|1741|1740.6|1741|1740.6|1740.8|1740.4|1597
1625475540000|2021-07-05 08:59:00|1740.8|1740.8|1741|1740.8|1741|1740.8|1740.8|1740.8|23
1625475550000|2021-07-05 08:59:10|1741.4|1741|1741|1740.8|1741.6|1741.4|1741|1740.8|21332
1625475560000|2021-07-05 08:59:20|1740.8|1740.6|1741.6|1741.2|1741.8|1741.4|1740.8|1740.6|2834
1625475570000|2021-07-05 08:59:30|1741.8|1741.4|1742|1741.6|1742|1741.6|1741.8|1741.4|1819
1625475580000|2021-07-05 08:59:40|1741.8||1742||1742||1741.8||0
1625475590000|2021-07-05 08:59:50|1742.2|1741.8|1742.8|1742.4|1743|1742.6|1742.2|1741.8|21165
1625475600000|2021-07-05 09:00:00|1743|1742.2|1743|1742.4|1743|1742.8|1743|1742.2|1019
1625475610000|2021-07-05 09:00:10|1742.8||1742.8||1743||1742.8||0
1625475620000|2021-07-05 09:00:20|1742.6|1742.2|1742.4|1741.8|1742.6|1742.2|1742.4|1741.8|863
1625475630000|2021-07-05 09:00:30||1742||1741.8||1742||1741.8|0
1625475640000|2021-07-05 09:00:40|1742.2|1742|1742.2|1741.8|1742.2|1742|1742.2|1741.8|340
1625475650000|2021-07-05 09:00:50|1742|1741.6|1741.2|1741|1742|1741.6|1741.2|1741|5218
1625475660000|2021-07-05 09:01:00|1741|1740.8|1741.8|1741.2|1741.8|1741.4|1741|1740.6|502
1625475670000|2021-07-05 09:01:10|1741.6|1741|1742|1741.6|1742|1741.6|1741.4|1740.8|2414
1625475680000|2021-07-05 09:01:20|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|0
1625475690000|2021-07-05 09:01:30|1741.6||1741.6||1741.6||1741.6||0
1625475700000|2021-07-05 09:01:40|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.6|2500
1625475710000|2021-07-05 09:01:50|1742.2|1741.8|1742|1741.4|1742.4|1742|1742|1741.4|1605
1625475720000|2021-07-05 09:02:00|1741.8|1741.6|1742|1741.8|1742.2|1741.8|1741.8|1741.6|0
1625475730000|2021-07-05 09:02:10||1741.6||1741.6||1741.6||1741.6|0
1625475740000|2021-07-05 09:02:20|1742.2|1741.8|1742.2|1741.8|1742.4|1742.2|1742.2|1741.8|2647
1625475750000|2021-07-05 09:02:30||1742||1742||1742||1741.8|0
1625475780000|2021-07-05 09:03:00|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.4|324
1625475790000|2021-07-05 09:03:10|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1742.2|1741.8|301
1625475800000|2021-07-05 09:03:20|1742.4||1742.2||1742.4||1742.2||0
1625475810000|2021-07-05 09:03:30|1742|1741.6|1742|1741.8|1742.2|1741.8|1742|1741.6|215
1625475820000|2021-07-05 09:03:40|1742.2|1742|1742.4|1742|1742.4|1742|1742.2|1742|0
1625475830000|2021-07-05 09:03:50|1742.2|1741.8|1742|1741.8|1742.2|1741.8|1741.8|1741.6|370
1625475840000|2021-07-05 09:04:00|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.6|1741.2|957
1625475850000|2021-07-05 09:04:10|1741.6|1741.4|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|0
1625475860000|2021-07-05 09:04:20||1741.4||1741.4||1741.4||1741.4|0
1625475870000|2021-07-05 09:04:30|1741.8|1741.2|1741.8|1741.2|1741.8|1741.2|1741.8|1741.2|0
1625475880000|2021-07-05 09:04:40|1741.6|1741|1741.8|1741.4|1741.8|1741.6|1741.6|1741|3051
1625475890000|2021-07-05 09:04:50|1742|1741.6|1742.2|1741.8|1742.4|1742.2|1742|1741.6|1808
1625475900000|2021-07-05 09:05:00|1742.4|1742|1742.4|1742|1742.8|1742.4|1742.4|1742|1000
1625475910000|2021-07-05 09:05:10|1742.6|1742.2|1741.8|1741.4|1742.6|1742.2|1741.8|1741.2|4372
1625475920000|2021-07-05 09:05:20|1742||1742||1742||1742||0
1625475930000|2021-07-05 09:05:30|1741.8|1741.2|1741.6|1741.2|1741.8|1741.2|1741.4|1741.2|4290
1625475940000|2021-07-05 09:05:40|1741.4|1741|1741.8|1741.4|1741.8|1741.6|1741.4|1740.8|8842
1625475950000|2021-07-05 09:05:50|1741.6|1741.2|1741.6|1741|1741.6|1741.2|1741.4|1741|200
1625475960000|2021-07-05 09:06:00|1741.4|1741.2|1741.6|1741.2|1741.6|1741.2|1741.4|1741|0
1625475970000|2021-07-05 09:06:10|1741.4|1741.4|1741.4|1741|1741.4|1741.4|1741.4|1741|301
1625475990000|2021-07-05 09:06:30|1741.2|1740.8|1741.4|1741|1741.4|1741|1741|1740.6|363
1625476000000|2021-07-05 09:06:40|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|203
1625476010000|2021-07-05 09:06:50|1741.4|1741.4|1741|1740.8|1741.4|1741.4|1741|1740.8|1
1625476020000|2021-07-05 09:07:00|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.4|1882
1625476030000|2021-07-05 09:07:10|1741||1740.8||1741||1740.8||0
1625476040000|2021-07-05 09:07:20|1741|1740.8|1741|1740.8|1741|1740.8|1740.6|1740.4|4779
1625476050000|2021-07-05 09:07:30|1740.8|1740.6|1740.6|1740.2|1740.8|1740.6|1740.2|1740|12156
1625476060000|2021-07-05 09:07:40|1740.4|1740|1740.6|1740.2|1740.8|1740.2|1740.4|1740|0
1625476070000|2021-07-05 09:07:50|1740.4|1740|1740.2|1740|1740.4|1740|1740.2|1740|6
1625476080000|2021-07-05 09:08:00|1740.4|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|1402
1625476090000|2021-07-05 09:08:10|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1432
1625476100000|2021-07-05 09:08:20|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.4|352
1625476110000|2021-07-05 09:08:30|1741|1740.6|1740.8|1740.4|1741.2|1740.8|1740.8|1740.4|3065
1625476120000|2021-07-05 09:08:40|1740.6|1740.2|1740.2|1740|1740.6|1740.2|1740.2|1740|400
1625476140000|2021-07-05 09:09:00|1740|1739.8|1739.8|1739.6|1740|1739.8|1739.8|1739.4|2475
1625476160000|2021-07-05 09:09:20|1740.2|1739.8|1740|1739.8|1740.4|1740.2|1740|1739.8|3698
1625476170000|2021-07-05 09:09:30|1740.2|1740|1740.2|1739.8|1740.2|1740|1740|1739.8|202
1625476180000|2021-07-05 09:09:40|1740|1739.6|1740|1739.6|1740.2|1740|1740|1739.6|654
1625476190000|2021-07-05 09:09:50|1740.2|1739.8|1740|1739.6|1740.4|1740.2|1740|1739.6|2333
1625476200000|2021-07-05 09:10:00|1740.2|1739.8|1740.4|1739.8|1740.4|1740|1740.2|1739.8|0
1625476220000|2021-07-05 09:10:20|1740.6|1740|1740.4|1740|1740.8|1740.2|1740.4|1740|1155
1625476230000|2021-07-05 09:10:30|1740.2|1740.2|1740.2|1740|1740.2|1740.2|1740.2|1740|0
1625476240000|2021-07-05 09:10:40|1740|1739.8|1740|1739.8|1740|1739.8|1739.8|1739.6|304
1625476250000|2021-07-05 09:10:50||1739.6||1739.6||1739.6||1739.6|0
1625476260000|2021-07-05 09:11:00||1739.8||1739.6||1739.8||1739.6|0
1625476280000|2021-07-05 09:11:20||1739.8||1739.8||1739.8||1739.8|2538
1625476290000|2021-07-05 09:11:30||1739.6||1739.6||1739.6||1739.6|203
1625476300000|2021-07-05 09:11:40|1739.8|1739.8|1740|1739.6|1740|1739.8|1739.8|1739.6|0
1625476310000|2021-07-05 09:11:50|1739.8||1740||1740||1739.8||0
1625476330000|2021-07-05 09:12:10||1739.8||1739.8||1739.8||1739.8|0
1625476340000|2021-07-05 09:12:20|1740.2|1740|1740.6|1740.4|1741.4|1740.8|1740.2|1740|21677
1625476350000|2021-07-05 09:12:30|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.4|564
1625476360000|2021-07-05 09:12:40|1741.2|1741|1741.2|1740.8|1741.6|1741.2|1741.2|1740.6|206
1625476370000|2021-07-05 09:12:50|1741||1741||1741.2||1741||10
1625476380000|2021-07-05 09:13:00|1740.8|1740.6|1741|1740.6|1741|1740.6|1740.8|1740.6|19
1625476410000|2021-07-05 09:13:30|1741.2|1740.8|1741.2|1741|1741.4|1741|1741.2|1740.8|363
1625476420000|2021-07-05 09:13:40|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|1702
1625476430000|2021-07-05 09:13:50|1741.2|1740.6|1741|1740.8|1741.2|1740.8|1741|1740.6|1063
1625476440000|2021-07-05 09:14:00|1741.2|1741|1741.8|1741.4|1741.8|1741.4|1741.2|1740.8|881
1625476450000|2021-07-05 09:14:10|1741.6|1741.2|1741.4|1741|1741.6|1741.2|1741.2|1740.8|1598
1625476460000|2021-07-05 09:14:20|1741.6|1741.2|1741.8|1741.4|1741.8|1741.4|1741.6|1741.2|739
1625476470000|2021-07-05 09:14:30|1742|1741.6|1741.8|1741.4|1742|1741.6|1741.6|1741.4|258
1625476480000|2021-07-05 09:14:40|1742|1741.6|1742|1741.6|1742.2|1742|1741.8|1741.6|1202
1625476490000|2021-07-05 09:14:50|1741.8|1741.4|1741.4|1741|1742|1741.4|1741.4|1741|520
1625476500000|2021-07-05 09:15:00|1741.6|1741.2|1741.8|1741.4|1741.8|1741.4|1741.4|1741.2|1400
1625476520000|2021-07-05 09:15:20||1741.2||1741.6||1741.6||1741.2|0
1625476530000|2021-07-05 09:15:30|1742|1741.4|1742|1741.6|1742|1741.8|1742|1741.4|201
1625476540000|2021-07-05 09:15:40|1742.2|1741.8|1742.4|1742|1742.6|1742.2|1742.2|1741.8|845
1625476550000|2021-07-05 09:15:50|1742.2||1742.4||1742.4||1742.2||933
1625476560000|2021-07-05 09:16:00|1742.2|1742.2|1742.4|1742|1742.8|1742.4|1742.2|1742|1614
1625476570000|2021-07-05 09:16:10|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|0
1625476580000|2021-07-05 09:16:20|1742.4|1742|1742.6|1742.2|1742.8|1742.4|1742.4|1742|2435
1625476590000|2021-07-05 09:16:30|1742.4|1742|1742.8|1742.6|1742.8|1742.6|1742.4|1742|2001
1625476600000|2021-07-05 09:16:40|1742.6|1742.2|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|1625
1625476610000|2021-07-05 09:16:50|1743|1742.6|1743|1742.6|1743|1742.8|1742.8|1742.4|10782
1625476620000|2021-07-05 09:17:00|1743.2|1742.8|1743.6|1743.2|1743.8|1743.4|1743.2|1742.8|6678
1625476630000|2021-07-05 09:17:10|1743.8|1743.4|1743.6|1743.2|1743.8|1743.4|1743.2|1743|2896
1625476640000|2021-07-05 09:17:20|1743.8||1743.6||1743.8||1743.6||0
1625476650000|2021-07-05 09:17:30|1743.8|1743.4|1743.4|1743|1743.8|1743.4|1743.4|1743|1236
1625476660000|2021-07-05 09:17:40||1743.2||1743.2||1743.2||1743|2
1625476670000|2021-07-05 09:17:50|1743.2|1743|1743.2|1742.8|1743.2|1743|1743|1742.6|7072
1625476680000|2021-07-05 09:18:00|1743|1743|1743.4|1743|1743.6|1743|1743|1742.4|2503
1625476690000|2021-07-05 09:18:10|1743.6|1742.8|1743|1742.8|1743.6|1743.2|1743|1742.8|2829
1625476700000|2021-07-05 09:18:20|1743.2|1742.6|1743.6|1743.2|1743.6|1743.2|1743.2|1742.6|1362
1625476710000|2021-07-05 09:18:30|1743.4|1743|1743.4|1743|1743.6|1743|1743.4|1743|0
1625476720000|2021-07-05 09:18:40||1743.2||1743.2||1743.2||1743.2|0
1625476730000|2021-07-05 09:18:50||1743||1743.2||1743.2||1743|0
1625476740000|2021-07-05 09:19:00|1743.6|1743|1743.6|1743.2|1743.6|1743.4|1743.6|1743|241
1625476750000|2021-07-05 09:19:10|1743.8|1743.4|1744|1743.8|1744.2|1743.8|1743.8|1743.4|5308
1625476760000|2021-07-05 09:19:20|1744.2|1744|1744.6|1744|1744.6|1744.2|1744.2|1744|300
1625476770000|2021-07-05 09:19:30|1744.4|1743.8|1744.2|1743.8|1744.4|1744|1744.2|1743.8|5
1625476780000|2021-07-05 09:19:40|1744|1744|1744|1743.8|1744|1744|1744|1743.8|0
1625476790000|2021-07-05 09:19:50|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|5166
1625476800000|2021-07-05 09:20:00|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.4|1743.2|1132
1625476810000|2021-07-05 09:20:10|1743.4||1743.4||1743.4||1743.4||0
1625476820000|2021-07-05 09:20:20|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|201
1625476830000|2021-07-05 09:20:30|1744|1743.8|1744.4|1744|1744.4|1744|1744|1743.6|505
1625476840000|2021-07-05 09:20:40|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.8|506
1625476850000|2021-07-05 09:20:50|1744|1743.6|1743.8|1743.4|1744|1743.6|1743.8|1743.2|201
1625476860000|2021-07-05 09:21:00|1743.6|1743.2|1743.4|1743|1743.6|1743.4|1743.4|1743|100
1625476870000|2021-07-05 09:21:10|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743|1232
1625476880000|2021-07-05 09:21:20|1743.4|1743.2|1743.2|1742.8|1743.4|1743.2|1743|1742.8|3692
1625476890000|2021-07-05 09:21:30|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|201
1625476900000|2021-07-05 09:21:40|1743|1742.6|1743|1742.6|1743.2|1742.6|1743|1742.4|679
1625476910000|2021-07-05 09:21:50|1743.2|1742.8|1743.4|1743|1743.6|1743.2|1743.2|1742.8|1699
1625476920000|2021-07-05 09:22:00|1743.6|1743.2|1743.6|1743.2|1743.8|1743.2|1743.4|1743|0
1625476930000|2021-07-05 09:22:10|1743.4|1743|1743.4|1743|1743.4|1743|1743.4|1743|0
1625476940000|2021-07-05 09:22:20|1743.6|1743.2|1743.8|1743.4|1743.8|1743.6|1743.2|1743|2897
1625476950000|2021-07-05 09:22:30|1743.6|1743.2|1743.6|1743.4|1744|1743.6|1743.4|1743.2|2017
1625476960000|2021-07-05 09:22:40||1743.2||1743.4||1743.4||1743.2|0
1625476970000|2021-07-05 09:22:50|1743.8|1743.6|1743.8|1743.4|1744|1743.6|1743.8|1743.4|1200
1625476980000|2021-07-05 09:23:00|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|2801
1625476990000|2021-07-05 09:23:10|1744||1744.2||1744.2||1744||0
1625477000000|2021-07-05 09:23:20|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.4|1744|521
1625477010000|2021-07-05 09:23:30|1744.6|1744.2|1744.4|1744|1744.6|1744.4|1744.2|1744|1754
1625477020000|2021-07-05 09:23:40|1744.2||1744.2||1744.2||1744.2||2000
1625477030000|2021-07-05 09:23:50|||||||||836
1625477040000|2021-07-05 09:24:00|1744.4|1744.2|1744.4|1744|1744.6|1744.2|1744.4|1744|512
1625477050000|2021-07-05 09:24:10||1744.2||1744.2||1744.2||1744|0
1625477060000|2021-07-05 09:24:20|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|558
1625477070000|2021-07-05 09:24:30|1744.4|1744.2|1743.2|1742.8|1744.6|1744.2|1742.2|1741.8|19281
1625477080000|2021-07-05 09:24:40||1743||1742.8||1743||1742.8|0
1625477090000|2021-07-05 09:24:50|1743.4|1743|1743.2|1742.8|1743.6|1743.2|1743|1742.8|3733
1625477100000|2021-07-05 09:25:00|1743.4|1743|1743.2|1742.8|1743.4|1743.2|1743.2|1742.8|2646
1625477110000|2021-07-05 09:25:10|1743|1743|1743|1742.8|1743.2|1743|1743|1742.8|3483
1625477120000|2021-07-05 09:25:20||1742.6||1742.6||1742.6||1742.6|0
1625477130000|2021-07-05 09:25:30|1743.2|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|1623
1625477140000|2021-07-05 09:25:40|1743.2|1743|1742.8|1742.4|1743.4|1743|1742.6|1742.4|7380
1625477150000|2021-07-05 09:25:50|1743|1742.6|1743|1742.6|1743.2|1742.8|1743|1742.6|1990
1625477160000|2021-07-05 09:26:00|1742.8|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742|2142
1625477170000|2021-07-05 09:26:10||1742.2||1742.2||1742.2||1742.2|0
1625477180000|2021-07-05 09:26:20|1742.4|1741.8|1742.4|1742|1742.6|1742.2|1742|1741.6|4109
1625477190000|2021-07-05 09:26:30|1742.2|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1741.8|6810
1625477200000|2021-07-05 09:26:40|1742.6|1742.2|1742.4|1742|1742.6|1742.4|1742.4|1742|2985
1625477210000|2021-07-05 09:26:50|1742.2|1741.8|1742.2|1742|1742.4|1742.2|1742.2|1741.8|5742
1625477220000|2021-07-05 09:27:00|1742.4|1742.2|1742.4|1742|1743|1742.8|1742.4|1742|8241
1625477230000|2021-07-05 09:27:10|1742.2|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|1685
1625477240000|2021-07-05 09:27:20|1742.2|1741.8|1741.8|1741.2|1742.2|1741.8|1741.8|1741.2|0
1625477250000|2021-07-05 09:27:30|1741.6|1741.4|1741.4|1741|1741.6|1741.4|1741.4|1741|0
1625477260000|2021-07-05 09:27:40||1740.8||1740.8||1740.8||1740.8|0
1625477270000|2021-07-05 09:27:50|1741.6|1741|1741.6|1741.2|1741.8|1741.4|1741.4|1741|2873
1625477280000|2021-07-05 09:28:00|1741.8|1741.4|1741.8|1741.4|1742|1741.8|1741.8|1741.4|4496
1625477290000|2021-07-05 09:28:10||1741.6||1741.6||1741.6||1741.4|2694
1625477300000|2021-07-05 09:28:20|1741.6|1741.4|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|218
1625477310000|2021-07-05 09:28:30|1741.8|1741.4|1741.4|1741.2|1741.8|1741.6|1741.4|1741|1111
1625477320000|2021-07-05 09:28:40|1741.6||1741.4||1741.6||1741.4||0
1625477330000|2021-07-05 09:28:50|1741.2|1741|1741.2|1741|1741.2|1741|1741.2|1741|1
1625477340000|2021-07-05 09:29:00|1741|1740.8|1741.4|1741|1741.4|1741.2|1741|1740.6|2598
1625477350000|2021-07-05 09:29:10|1741.6|1741.2|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|1374
1625477360000|2021-07-05 09:29:20|1742|1741.6|1742.4|1742|1742.6|1742.2|1742|1741.6|1628
1625477370000|2021-07-05 09:29:30|1742.6|1742.2|1743|1742.6|1743|1742.8|1742.6|1742.2|1860
1625477380000|2021-07-05 09:29:40||1742.4||1742.4||1742.4||1742.4|0
1625477390000|2021-07-05 09:29:50|1743.2|1742.6|1743.4|1743|1743.6|1743|1743.2|1742.6|604
1625477400000|2021-07-05 09:30:00|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.2|1743|1928
1625477410000|2021-07-05 09:30:10||1743.2||1743.2||1743.2||1743.2|0
1625477420000|2021-07-05 09:30:20|1743.6|1743.4|1743.8|1743.6|1744|1743.6|1743.6|1743.4|201
1625477430000|2021-07-05 09:30:30|1744|1743.4|1743.6|1743.2|1744|1743.4|1743.4|1743|201
1625477440000|2021-07-05 09:30:40|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1625477450000|2021-07-05 09:30:50|1744||1744||1744||1744||0
1625477460000|2021-07-05 09:31:00|1743.8|1743.6|1744.4|1744|1744.4|1744.2|1743.8|1743.6|3895
1625477470000|2021-07-05 09:31:10|1744.6|1744.2|1744.6|1744.2|1744.8|1744.4|1744.6|1744.2|3252
1625477480000|2021-07-05 09:31:20|1744.4|1744|1744.6|1744.4|1744.6|1744.4|1744.4|1744|1000
1625477490000|2021-07-05 09:31:30|1744.8|1744.6|1744.8|1744.4|1745|1744.6|1744.8|1744.4|248
1625477500000|2021-07-05 09:31:40|1744.6|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744|2804
1625477510000|2021-07-05 09:31:50|1744.8|1744.4|1744.8|1744.6|1745.2|1745|1744.8|1744.4|20305
1625477520000|2021-07-05 09:32:00|1745||1745||1745||1745||0
1625477530000|2021-07-05 09:32:10|1744.8|1744.4|1744.6|1744.2|1744.8|1744.4|1744.6|1744.2|603
1625477540000|2021-07-05 09:32:20|1744.8|1744.4|1744.6|1744.2|1744.8|1744.4|1744.6|1744.2|1902
1625477550000|2021-07-05 09:32:30|1744.8||1744.6||1744.8||1744.6||0
1625477560000|2021-07-05 09:32:40||1744||1744.2||1744.2||1744|0
1625477570000|2021-07-05 09:32:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|1367
1625477580000|2021-07-05 09:33:00|1745|1744.6|1745|1744.6|1745|1744.8|1745|1744.6|529
1625477590000|2021-07-05 09:33:10|1744.8||1744.8||1744.8||1744.8||0
1625477600000|2021-07-05 09:33:20|1745|1744.4|1744.8|1744.6|1745|1744.6|1744.8|1744.4|180
1625477610000|2021-07-05 09:33:30|1744.6|1744.4|1745|1744.6|1745|1744.6|1744.4|1744|603
1625477620000|2021-07-05 09:33:40|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|152
1625477630000|2021-07-05 09:33:50|1745.4|1745|1745.2|1745|1745.4|1745|1745.2|1745|0
1625477640000|2021-07-05 09:34:00|1745.4|1745.2|1745.4|1745|1745.6|1745.4|1745.4|1745|1509
1625477650000|2021-07-05 09:34:10|1745.2|1744.8|1745.6|1745.2|1745.8|1745.6|1745|1744.8|5014
1625477660000|2021-07-05 09:34:20|1745.4|1745|1745.6|1745.4|1745.8|1745.4|1745.4|1745|947
1625477670000|2021-07-05 09:34:30|1745.8|1745.2|1745.8|1745.4|1745.8|1745.6|1745.8|1745.2|1316
1625477680000|2021-07-05 09:34:40|1745.6|1745.2|1745.6|1745.2|1745.8|1745.2|1745.6|1745|553
1625477700000|2021-07-05 09:35:00|1745.4|1745|1745|1744.6|1745.4|1745|1744.8|1744.4|1668
1625477710000|2021-07-05 09:35:10|1744.8|1744.8|1745|1744.8|1745|1744.8|1744.8|1744.8|201
1625477720000|2021-07-05 09:35:20|1745.2||1745.2||1745.2||1745.2||0
1625477730000|2021-07-05 09:35:30|1745.4|1745|1745.6|1745.2|1745.8|1745.4|1745.2|1745|249
1625477740000|2021-07-05 09:35:40||1745.4||1745.2||1745.4||1745.2|2225
1625477750000|2021-07-05 09:35:50|1745.4||1745.6||1745.6||1745.4||0
1625477760000|2021-07-05 09:36:00|1745.4|1745|1745.6|1745.2|1745.6|1745.4|1745.2|1744.8|1944
1625477770000|2021-07-05 09:36:10|1745.4|1745|1745.4|1745|1745.6|1745.2|1745.2|1744.8|1752
1625477780000|2021-07-05 09:36:20|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.4|1745|0
1625477790000|2021-07-05 09:36:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|1427
1625477800000|2021-07-05 09:36:40|1745.4|1745.4|1744.8|1744.4|1745.4|1745.4|1744.8|1744.4|1076
1625477810000|2021-07-05 09:36:50|1744.6|1744.6|1745.2|1744.6|1745.2|1744.6|1744.6|1744.6|201
1625477820000|2021-07-05 09:37:00|1745||1745.2||1745.2||1745||0
1625477830000|2021-07-05 09:37:10|1745.4|1744.8|1745.8|1745.4|1746|1745.4|1745.2|1744.8|19673
1625477840000|2021-07-05 09:37:20|1745.6|1745.2|1745.8|1745.4|1745.8|1745.6|1745.6|1745.2|1072
1625477850000|2021-07-05 09:37:30|1745.6|1745.2|1746|1745.6|1746|1745.8|1745.2|1745|4609
1625477860000|2021-07-05 09:37:40|1745.8|1745.4|1745.8|1745.2|1745.8|1745.4|1745.6|1745.2|0
1625477870000|2021-07-05 09:37:50|1745.6|1745.4|1745.8|1745.4|1746|1745.8|1745.6|1745.2|1651
1625477880000|2021-07-05 09:38:00|||||||||110
1625477890000|2021-07-05 09:38:10|1745.6|1745.2|1745.8|1745.2|1745.8|1745.4|1745.4|1745.2|202
1625477900000|2021-07-05 09:38:20||1745.4||1745.4||1745.4||1745.4|0
1625477910000|2021-07-05 09:38:30||1745.2||1745.4||1745.4||1745.2|0
1625477920000|2021-07-05 09:38:40|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.4|1745|201
1625477930000|2021-07-05 09:38:50|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745.2|1744.8|1503
1625477940000|2021-07-05 09:39:00|1745|1744.6|1744.8|1744.6|1745.2|1744.8|1744.8|1744.6|201
1625477950000|2021-07-05 09:39:10|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|418
1625477960000|2021-07-05 09:39:20|1745.4|1745.2|1745.4|1745|1745.6|1745.2|1745.2|1745|201
1625477970000|2021-07-05 09:39:30|1745.2|1744.8|1745.2|1744.8|1745.4|1744.8|1745|1744.8|2
1625477980000|2021-07-05 09:39:40|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.4|1745|2599
1625477990000|2021-07-05 09:39:50|1745.4|1745|1745.2|1744.8|1745.4|1745|1745.2|1744.8|0
1625478000000|2021-07-05 09:40:00|1745.4|1745|1745.6|1745.4|1745.6|1745.4|1745.4|1745|201
1625478010000|2021-07-05 09:40:10|1745.8|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.4|1
1625478020000|2021-07-05 09:40:20|1745.8|1745.4|1745.8|1745.4|1746|1745.4|1745.6|1745.4|503
1625478030000|2021-07-05 09:40:30|1746|1745.6|1746|1745.6|1746|1745.6|1746|1745.6|0
1625478050000|2021-07-05 09:40:50||1745.8||1745.8||1745.8||1745.8|0
1625478060000|2021-07-05 09:41:00|1746.2|1746|1746.8|1746.6|1746.8|1746.6|1746.2|1745.8|13577
1625478070000|2021-07-05 09:41:10|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|750
1625478080000|2021-07-05 09:41:20|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|2265
1625478090000|2021-07-05 09:41:30|1746.8|1746.6|1746.2|1745.8|1746.8|1746.6|1746|1745.6|10336
1625478100000|2021-07-05 09:41:40|1746|1746|1746|1745.8|1746|1746|1746|1745.6|0
1625478110000|2021-07-05 09:41:50|1745.8|1745.6|1745.8|1745.6|1745.8|1745.8|1745.8|1745.6|0
1625478120000|2021-07-05 09:42:00|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.8|110
1625478130000|2021-07-05 09:42:10|1745.8|1745.6|1745.6|1745.2|1745.8|1745.6|1745.4|1745.2|2439
1625478140000|2021-07-05 09:42:20|1745.8|1745.4|1746.4|1746|1746.4|1746.2|1745.8|1745.4|2420
1625478150000|2021-07-05 09:42:30|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.6|159
1625478160000|2021-07-05 09:42:40|1746.4|1746|1746.2|1746|1746.4|1746|1746|1745.6|393
1625478170000|2021-07-05 09:42:50|1746|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.8|1079
1625478180000|2021-07-05 09:43:00|1746.2|1745.8|1746.4|1746|1746.4|1746.2|1746.2|1745.8|201
1625478190000|2021-07-05 09:43:10|1746.2||1746.4||1746.4||1746.2||5340
1625478200000|2021-07-05 09:43:20|1746.6|1746.2|1747.2|1746.8|1747.4|1747|1746.6|1746.2|5847
1625478210000|2021-07-05 09:43:30|1747.4|1747|1747.2|1746.8|1747.6|1747.2|1747|1746.6|5857
1625478220000|2021-07-05 09:43:40|1747.4|1747|1747.6|1747.2|1747.8|1747.6|1747.4|1747|787
1625478230000|2021-07-05 09:43:50|1747.4||1747.4||1747.4||1747.4||3000
1625478240000|2021-07-05 09:44:00|1747.6||1747.6||1747.6||1747.6||0
1625478250000|2021-07-05 09:44:10|1747.4|1747|1747|1746.8|1747.4|1747|1746.8|1746.4|5000
1625478260000|2021-07-05 09:44:20|1747.2|1747|1747|1746.6|1747.2|1747|1747|1746.6|786
1625478270000|2021-07-05 09:44:30|||||||||116
1625478280000|2021-07-05 09:44:40|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1747.2|1746.8|400
1625478290000|2021-07-05 09:44:50|1747.4|1747|1747.6|1747.2|1747.8|1747.4|1747.2|1747|5337
1625478300000|2021-07-05 09:45:00|1747.4||1747.6||1747.6||1747.4||111
1625478310000|2021-07-05 09:45:10|1747.4|1747|1747.4|1747|1747.4|1747|1747.4|1747|1240
1625478320000|2021-07-05 09:45:20||1746.8||1747||1747.2||1746.8|0
1625478330000|2021-07-05 09:45:30|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|319
1625478340000|2021-07-05 09:45:40|1747|1747|1747|1746.8|1747.2|1747|1747|1746.8|2529
1625478350000|2021-07-05 09:45:50|1747.2|1746.6|1747|1746.6|1747.2|1746.8|1746.8|1746.4|989
1625478360000|2021-07-05 09:46:00|1746.8|1746.4|1747.2|1746.6|1747.2|1746.8|1746.8|1746.4|1154
1625478370000|2021-07-05 09:46:10|1747|1746.4|1746.8|1746.4|1747|1746.4|1746.8|1746.4|0
1625478380000|2021-07-05 09:46:20|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|852
1625478390000|2021-07-05 09:46:30|1746.4||1746.4||1746.4||1746.4||0
1625478400000|2021-07-05 09:46:40|1746.2|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1745.8|203
1625478410000|2021-07-05 09:46:50|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|712
1625478420000|2021-07-05 09:47:00|1746.4|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.8|201
1625478430000|2021-07-05 09:47:10|1746.4|1746|1746.8|1746.4|1746.8|1746.6|1746.4|1746|1972
1625478440000|2021-07-05 09:47:20|1747|1746.6|1746.6|1746.2|1747|1746.8|1746.6|1746.2|695
1625478450000|2021-07-05 09:47:30|1746.8|1746.4|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|1105
1625478460000|2021-07-05 09:47:40|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|3187
1625478470000|2021-07-05 09:47:50|1746.6|1746.2|1746.4|1746.2|1746.6|1746.2|1746.4|1746.2|1103
1625478480000|2021-07-05 09:48:00|1746.6|1746|1746.2|1745.8|1746.6|1746|1746.2|1745.6|1670
1625478490000|2021-07-05 09:48:10|1746|1746|1746.2|1746|1746.2|1746|1746|1746|1000
1625478500000|2021-07-05 09:48:20|1746.4|1746.2|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|301
1625478510000|2021-07-05 09:48:30|1746.2|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1746|1619
1625478520000|2021-07-05 09:48:40||1746||1746||1746||1746|0
1625478530000|2021-07-05 09:48:50|1746.8|1746.2|1746.8|1746.4|1746.8|1746.6|1746.8|1746|863
1625478540000|2021-07-05 09:49:00||1746.6||1746.6||1746.6||1746.6|0
1625478550000|2021-07-05 09:49:10|1747||1747||1747||1747||0
1625478560000|2021-07-05 09:49:20|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|0
1625478580000|2021-07-05 09:49:40|1747|1746.6|1747|1746.8|1747|1746.8|1747|1746.6|1199
1625478600000|2021-07-05 09:50:00|||||||||1606
1625478610000|2021-07-05 09:50:10|1747.2|1747|1747.6|1747.2|1747.6|1747.2|1747.2|1747|1605
1625478630000|2021-07-05 09:50:30||1747.4||1747.4||1747.4||1747.4|496
1625478640000|2021-07-05 09:50:40|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|1704
1625478650000|2021-07-05 09:50:50|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1178
1625478660000|2021-07-05 09:51:00|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.6|557
1625478670000|2021-07-05 09:51:10|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|7050
1625478680000|2021-07-05 09:51:20|1747.8|1747.6|1747.6|1747.4|1747.8|1747.8|1747.6|1747.4|298
1625478690000|2021-07-05 09:51:30|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747.2|0
1625478700000|2021-07-05 09:51:40|1747.4|1747|1747.2|1747|1747.4|1747|1747.2|1746.8|1001
1625478720000|2021-07-05 09:52:00|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|195
1625478740000|2021-07-05 09:52:20|||||||||2
1625478750000|2021-07-05 09:52:30|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|604
1625478760000|2021-07-05 09:52:40|1747.4|1747.2|1747|1746.8|1747.4|1747.2|1747|1746.8|3529
1625478770000|2021-07-05 09:52:50|1747.2|1747|1747.2|1746.8|1747.2|1747|1747.2|1746.8|0
1625478780000|2021-07-05 09:53:00|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|0
1625478820000|2021-07-05 09:53:40|1747.4|1747|1747|1746.6|1747.4|1747|1747|1746.6|2930
1625478830000|2021-07-05 09:53:50|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|0
1625478840000|2021-07-05 09:54:00|1746.6|1746.8|1747|1746.6|1747.2|1746.8|1746.6|1746.4|10377
1625478850000|2021-07-05 09:54:10||1746.8||1746.6||1746.8||1746.6|0
1625478860000|2021-07-05 09:54:20|1747.2||1747||1747.2||1747||0
1625478870000|2021-07-05 09:54:30|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|0
1625478880000|2021-07-05 09:54:40|1747.2|1747|1747.8|1747.4|1748|1747.6|1747.2|1747|4390
1625478890000|2021-07-05 09:54:50|1747.6|1747.2|1747.2|1747|1747.6|1747.2|1747.2|1747|1368
1625478900000|2021-07-05 09:55:00|1747|1746.8|1746.6|1746.4|1747.2|1746.8|1746.6|1746.4|3447
1625478910000|2021-07-05 09:55:10|1746.8|1746.6|1747|1746.6|1747.2|1747|1746.8|1746.6|1255
1625478920000|2021-07-05 09:55:20|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.8|1746.4|0
1625478930000|2021-07-05 09:55:30|1747|1746.4|1746.6|1746.4|1747|1746.4|1746.6|1746.4|241
1625478940000|2021-07-05 09:55:40|1746.8||1746.8||1746.8||1746.8||0
1625478950000|2021-07-05 09:55:50|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.6|1746.2|0
1625478960000|2021-07-05 09:56:00|1746.6|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|0
1625478970000|2021-07-05 09:56:10||1746.8||1746.8||1746.8||1746.8|0
1625478980000|2021-07-05 09:56:20|||||||||1124
1625478990000|2021-07-05 09:56:30|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|2511
1625479000000|2021-07-05 09:56:40|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|0
1625479010000|2021-07-05 09:56:50|1747.8|1747.6|1747.4|1747.2|1748|1747.8|1747.4|1747.2|8821
1625479020000|2021-07-05 09:57:00|1747.6|1747|1747.2|1746.8|1747.6|1747|1747|1746.8|514
1625479050000|2021-07-05 09:57:30|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|1103
1625479060000|2021-07-05 09:57:40|1746.6|1746.6|1746.6|1746.4|1746.6|1746.6|1746.6|1746.4|109
1625479070000|2021-07-05 09:57:50|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|1871
1625479080000|2021-07-05 09:58:00|1746|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.8|3871
1625479090000|2021-07-05 09:58:10|1746.6|1746.2|1746.6|1746.4|1746.8|1746.4|1746.6|1746.2|1156
1625479100000|2021-07-05 09:58:20|1746.8||1746.8||1746.8||1746.8||0
1625479110000|2021-07-05 09:58:30||1746.6||1746.6||1746.6||1746.6|0
1625479120000|2021-07-05 09:58:40||1746.4||1746.4||1746.6||1746.4|1471
1625479130000|2021-07-05 09:58:50|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|3068
1625479140000|2021-07-05 09:59:00|1746.4|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|981
1625479150000|2021-07-05 09:59:10|1746.6|1746|1746.6|1746.2|1746.6|1746.2|1746.6|1746|254
1625479160000|2021-07-05 09:59:20|1746.4|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|201
1625479180000|2021-07-05 09:59:40|1746.4|1746|1746.4|1746|1746.6|1746|1746.4|1746|0
1625479200000|2021-07-05 10:00:00|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|2799
1625479210000|2021-07-05 10:00:10|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|1374
1625479220000|2021-07-05 10:00:20|1746.6|1746.6|1746.8|1746.4|1746.8|1746.6|1746.4|1746.2|3198
1625479230000|2021-07-05 10:00:30|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|655
1625479250000|2021-07-05 10:00:50|1746.6|1746.6|1746.4|1746|1746.6|1746.6|1746.4|1746|830
1625479260000|2021-07-05 10:01:00|1746.6|1746.2|1746.4|1746.2|1746.6|1746.2|1746.4|1746.2|271
1625479270000|2021-07-05 10:01:10|1746.2|1746|1746.6|1746.4|1746.6|1746.4|1746.2|1746|1706
1625479280000|2021-07-05 10:01:20|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|300
1625479290000|2021-07-05 10:01:30|1746.4|1746|1747|1746.6|1747|1746.6|1746.2|1746|3694
1625479300000|2021-07-05 10:01:40||1746.8||1746.8||1746.8||1746.8|3053
1625479310000|2021-07-05 10:01:50|1746.8|1746.6|1746.6|1746.4|1746.8|1746.6|1746.6|1746.2|750
1625479320000|2021-07-05 10:02:00|1746.8||1746.8||1746.8||1746.6||2038
1625479350000|2021-07-05 10:02:30||1746.6||1746.6||1746.6||1746.6|172
1625479360000|2021-07-05 10:02:40|1747|1746.8|1747.2|1747|1747.4|1747|1747|1746.8|3336
1625479370000|2021-07-05 10:02:50|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747|0
1625479380000|2021-07-05 10:03:00|1747.6|1747.4|1747.8|1747.4|1748|1747.8|1747.6|1747.4|3005
1625479390000|2021-07-05 10:03:10|1748|1747.6|1748|1747.8|1748.2|1748|1748|1747.6|11808
1625479400000|2021-07-05 10:03:20|||||||||83
1625479410000|2021-07-05 10:03:30|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|41
1625479420000|2021-07-05 10:03:40|1748.4|1748.2|1748.2|1747.8|1748.4|1748.2|1748|1747.8|2614
1625479430000|2021-07-05 10:03:50|1748|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|2120
1625479440000|2021-07-05 10:04:00|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.8|1747.4|157
1625479450000|2021-07-05 10:04:10|1748|1747.6|1748|1747.8|1748|1747.8|1748|1747.6|350
1625479460000|2021-07-05 10:04:20|1748.2|1748|1748.2|1747.8|1748.8|1748.4|1748.2|1747.8|4463
1625479470000|2021-07-05 10:04:30|1748|1747.6|1747.8|1747.6|1748|1747.6|1747.8|1747.6|802
1625479480000|2021-07-05 10:04:40|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|434
1625479490000|2021-07-05 10:04:50|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|1
1625479500000|2021-07-05 10:05:00|1747.8|1747.4|1747.8|1747.4|1748|1747.4|1747.6|1747.4|201
1625479510000|2021-07-05 10:05:10|1748|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.4|172
1625479520000|2021-07-05 10:05:20|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.6|2251
1625479540000|2021-07-05 10:05:40|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|158
1625479550000|2021-07-05 10:05:50|1747.6|1747.6|1747.6|1747.4|1747.6|1747.6|1747.4|1747.2|603
1625479560000|2021-07-05 10:06:00|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1747|0
1625479580000|2021-07-05 10:06:20|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|1085
1625479590000|2021-07-05 10:06:30|1746.8|1746.6|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|1502
1625479600000|2021-07-05 10:06:40|1747|1746.6|1747|1746.6|1747.2|1746.6|1747|1746.6|0
1625479620000|2021-07-05 10:07:00|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.8|0
1625479630000|2021-07-05 10:07:10|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|8000
1625479680000|2021-07-05 10:08:00|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.2|1747|2091
1625479700000|2021-07-05 10:08:20|1747.4|1747|1747.4|1747|1747.4|1747|1747.2|1747|163
1625479710000|2021-07-05 10:08:30||1747.2||1747||1747.2||1747|0
1625479720000|2021-07-05 10:08:40|1747.6|1747.2|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|9
1625479730000|2021-07-05 10:08:50|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.2|1747|3849
1625479740000|2021-07-05 10:09:00||1747.2||1747||1747.2||1747|1209
1625479750000|2021-07-05 10:09:10|1747.2|1746.8|1747|1746.4|1747.2|1746.8|1747|1746.4|0
1625479760000|2021-07-05 10:09:20||1746.6||1746.6||1746.6||1746.6|0
1625479770000|2021-07-05 10:09:30||1746.4||1746.6||1746.6||1746.4|0
1625479780000|2021-07-05 10:09:40|1747.2|1746.8|1747|1746.6|1747.4|1747|1747|1746.6|1621
1625479790000|2021-07-05 10:09:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|1184
1625479800000|2021-07-05 10:10:00|1746.6||1746.8||1746.8||1746.6||0
1625479810000|2021-07-05 10:10:10|1746.6||1746.6||1746.8||1746.6||350
1625479820000|2021-07-05 10:10:20|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.4|1746|621
1625479830000|2021-07-05 10:10:30|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|2
1625479840000|2021-07-05 10:10:40|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|723
1625479850000|2021-07-05 10:10:50|1746.8|1746.8|1747.6|1747.2|1747.6|1747.2|1746.8|1746.6|6013
1625479860000|2021-07-05 10:11:00|1747.4|1747|1747.4|1747|1747.6|1747|1747.2|1747|1803
1625479880000|2021-07-05 10:11:20|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.6|145
1625479890000|2021-07-05 10:11:30|1746.8|1746.8|1747.2|1747|1747.2|1747|1746.8|1746.8|1595
1625479900000|2021-07-05 10:11:40|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.8|787
1625479910000|2021-07-05 10:11:50|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747.2|0
1625479920000|2021-07-05 10:12:00|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.4|1747|0
1625479930000|2021-07-05 10:12:10|1747.2|1747.2|1747.4|1747.2|1747.4|1747.2|1747.2|1747.2|0
1625479940000|2021-07-05 10:12:20|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|5809
1625479960000|2021-07-05 10:12:40|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.4|1747.2|2052
1625479970000|2021-07-05 10:12:50|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.6|0
1625479980000|2021-07-05 10:13:00|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|0
1625479990000|2021-07-05 10:13:10|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|0
1625480020000|2021-07-05 10:13:40||1747.8||1747.8||1747.8||1747.8|0
1625480040000|2021-07-05 10:14:00|1747.6|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|3485
1625480050000|2021-07-05 10:14:10|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|1494
1625480060000|2021-07-05 10:14:20|1747.6||1747.8||1747.8||1747.6||310
1625480070000|2021-07-05 10:14:30|1747.6|1747.2|1748|1747.6|1748|1747.6|1747.4|1747|621
1625480090000|2021-07-05 10:14:50|1747.8||1747.8||1748||1747.8||1642
1625480100000|2021-07-05 10:15:00|1748|1747.8|1747.8|1747.6|1748|1747.8|1747.4|1747.2|7563
1625480110000|2021-07-05 10:15:10|1748|1747.8|1748.4|1748.2|1748.6|1748.4|1747.8|1747.6|6342
1625480120000|2021-07-05 10:15:20|1748.6||1748.6||1748.6||1748.6||0
1625480130000|2021-07-05 10:15:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.8|1748.4|601
1625480140000|2021-07-05 10:15:40|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|12917
1625480150000|2021-07-05 10:15:50||1748.2||1748||1748.2||1748|2715
1625480160000|2021-07-05 10:16:00|1748.2|1747.8|1748.6|1748.2|1748.6|1748.4|1748.2|1747.8|20668
1625480170000|2021-07-05 10:16:10|1748.4|1748|1747.6|1747.2|1748.4|1748|1747.6|1747.2|2814
1625480180000|2021-07-05 10:16:20|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.4|1747|0
1625480190000|2021-07-05 10:16:30|1747.2|1746.8|1747.2|1747|1747.2|1747|1747|1746.8|601
1625480200000|2021-07-05 10:16:40|1747|1746.8|1747.2|1747|1747.2|1747|1746.8|1746.6|4004
1625480210000|2021-07-05 10:16:50|1747|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.6|2062
1625480220000|2021-07-05 10:17:00|1747|1747|1747.4|1747|1747.8|1747.6|1747|1747|1153
1625480230000|2021-07-05 10:17:10||1747.2||1747||1747.2||1747|0
1625480240000|2021-07-05 10:17:20||1747.2||1747.2||1747.2||1747.2|0
1625480260000|2021-07-05 10:17:40|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|201
1625480270000|2021-07-05 10:17:50|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1747|1
1625480280000|2021-07-05 10:18:00|1747.2|1747.2|1747.2|1747|1747.2|1747.2|1747.2|1747|0
1625480290000|2021-07-05 10:18:10|1747|1746.8|1747.4|1747.2|1747.4|1747.2|1747|1746.8|834
1625480300000|2021-07-05 10:18:20|1747.2|1747|1747.2|1747|1747.2|1747.2|1747.2|1747|500
1625480310000|2021-07-05 10:18:30|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|620
1625480320000|2021-07-05 10:18:40|1747.4|1746.8|1747.2|1746.8|1747.4|1747|1747.2|1746.8|853
1625480330000|2021-07-05 10:18:50|1747|1746.6|1747.2|1746.8|1747.6|1747|1747|1746.6|21400
1625480340000|2021-07-05 10:19:00|1747|1746.6|1746.8|1746.4|1747|1746.8|1746.8|1746.4|676
1625480350000|2021-07-05 10:19:10|1746.6||1746.6||1746.6||1746.6||0
1625480360000|2021-07-05 10:19:20|1746.4|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1746|4174
1625480370000|2021-07-05 10:19:30|1746.2|1746.2|1746.2|1746|1746.8|1746.4|1746.2|1746|7556
1625480380000|2021-07-05 10:19:40|1746|1745.8|1746.2|1745.8|1746.4|1746.2|1745.8|1745.4|18130
1625480390000|2021-07-05 10:19:50|1746.4|1746|1746.2|1746|1746.4|1746.2|1746|1745.8|2757
1625480400000|2021-07-05 10:20:00|1746|1745.8|1746.2|1746|1746.2|1746|1746|1745.8|6921
1625480420000|2021-07-05 10:20:20|1746|1745.8|1746.4|1746.2|1746.6|1746.2|1746|1745.8|6175
1625480430000|2021-07-05 10:20:30|1746.2|1746|1746.2|1745.8|1746.2|1746|1746.2|1745.8|554
1625480450000|2021-07-05 10:20:50|1746|1746|1746.4|1746.2|1746.4|1746.2|1745.8|1745.6|3131
1625480460000|2021-07-05 10:21:00|1746.2|1746|1746.2|1745.8|1746.4|1746.2|1746|1745.8|4078
1625480470000|2021-07-05 10:21:10|||||||||80
1625480480000|2021-07-05 10:21:20|1746|1745.6|1746|1745.6|1746|1745.6|1746|1745.6|876
1625480500000|2021-07-05 10:21:40||1745.8||1745.6||1745.8||1745.6|0
1625480510000|2021-07-05 10:21:50|1746.2|1745.8|1746.4|1746.2|1746.4|1746.2|1746|1745.6|5895
1625480520000|2021-07-05 10:22:00||1746||1746.2||1746.2||1746|193
1625480530000|2021-07-05 10:22:10|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|400
1625480540000|2021-07-05 10:22:20|1746.6|1746.4|1747.4|1747.2|1747.4|1747.2|1746.6|1746.4|2354
1625480550000|2021-07-05 10:22:30|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|0
1625480570000|2021-07-05 10:22:50|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|764
1625480580000|2021-07-05 10:23:00|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|0
1625480590000|2021-07-05 10:23:10|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|350
1625480600000|2021-07-05 10:23:20|1747|1746.8|1747.4|1747|1747.4|1747|1746.8|1746.8|1703
1625480610000|2021-07-05 10:23:30|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.6|506
1625480620000|2021-07-05 10:23:40|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|474
1625480630000|2021-07-05 10:23:50|1747.2|1746.8|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|1062
1625480640000|2021-07-05 10:24:00|1747||1746.8||1747||1746.8||1751
1625480650000|2021-07-05 10:24:10|1747|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.8|873
1625480660000|2021-07-05 10:24:20||1747.2||1747.2||1747.2||1747.2|400
1625480670000|2021-07-05 10:24:30|1748|1747.4|1747.8|1747.4|1748|1747.8|1747.8|1747.4|15387
1625480700000|2021-07-05 10:25:00|||||||||2
1625480710000|2021-07-05 10:25:10||1747.6||1747.6||1747.6||1747.6|0
1625480720000|2021-07-05 10:25:20|||||||||387
1625480740000|2021-07-05 10:25:40|1748|1747.8|1748.8|1748.4|1748.8|1748.4|1748|1747.8|5507
1625480750000|2021-07-05 10:25:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|201
1625480760000|2021-07-05 10:26:00|1748.4|1748|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|2305
1625480770000|2021-07-05 10:26:10|1748||1748||1748||1748||0
1625480780000|2021-07-05 10:26:20|1748.2|1748|1747.8|1747.4|1748.2|1748|1747.8|1747.4|779
1625480790000|2021-07-05 10:26:30|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|386
1625480800000|2021-07-05 10:26:40|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|650
1625480810000|2021-07-05 10:26:50|1747.8|1747.4|1747.6|1747.4|1747.8|1747.4|1747.6|1747.4|1590
1625480820000|2021-07-05 10:27:00|||||||||219
1625480840000|2021-07-05 10:27:20|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|796
1625480850000|2021-07-05 10:27:30|1748||1747.8||1748||1747.8||0
1625480860000|2021-07-05 10:27:40|1747.6|1747.4|1747.6|1747.2|1747.6|1747.4|1747.6|1747.2|202
1625480870000|2021-07-05 10:27:50|1747.8|1747.4|1747.8|1747.2|1747.8|1747.4|1747.8|1747.2|0
1625480880000|2021-07-05 10:28:00|1747.6|1747.4|1747.2|1746.8|1747.6|1747.4|1747|1746.6|1457
1625480890000|2021-07-05 10:28:10||1747||1747||1747||1747|175
1625480900000|2021-07-05 10:28:20|1747|1746.8|1747|1746.6|1747.2|1746.8|1746.8|1746.6|532
1625480910000|2021-07-05 10:28:30|1746.8|1746.8|1747|1746.8|1747|1746.8|1746.8|1746.6|66
1625480920000|2021-07-05 10:28:40|1747.2|1747|1747|1746.8|1747.2|1747|1747|1746.8|312
1625480930000|2021-07-05 10:28:50|1747.2||1747.2||1747.2||1747.2||75
1625480940000|2021-07-05 10:29:00|1747.4|1747|1747.2|1746.8|1747.6|1747.4|1747.2|1746.8|301
1625480950000|2021-07-05 10:29:10|1747||1747||1747||1747||711
1625480960000|2021-07-05 10:29:20|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|100
1625480980000|2021-07-05 10:29:40|1746.6|1746.2|1746.2|1745.8|1746.6|1746.2|1746.2|1745.8|405
1625480990000|2021-07-05 10:29:50|1746|1746|1746|1745.6|1746|1746|1746|1745.6|757
1625481000000|2021-07-05 10:30:00|1746.2|1745.8|1746.2|1745.8|1746.4|1746.2|1746.2|1745.6|1688
1625481020000|2021-07-05 10:30:20|1746|1745.6|1746.2|1746|1746.2|1746|1745.8|1745.4|201
1625481030000|2021-07-05 10:30:30|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.6|193
1625481040000|2021-07-05 10:30:40|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|1000
1625481060000|2021-07-05 10:31:00|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.2|1745|391
1625481070000|2021-07-05 10:31:10|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1745.6|1745.4|432
1625481080000|2021-07-05 10:31:20|1745.6||1745.6||1745.6||1745.6||0
1625481090000|2021-07-05 10:31:30|||||||||81
1625481100000|2021-07-05 10:31:40|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.4|1004
1625481110000|2021-07-05 10:31:50|1746.2|1746|1745.8|1745.6|1746.2|1746|1745.8|1745.6|583
1625481120000|2021-07-05 10:32:00|1746|1745.8|1745.8|1745.4|1746|1745.8|1745.6|1745.4|641
1625481130000|2021-07-05 10:32:10|1746|1745.6|1745.8|1745.6|1746|1745.6|1745.8|1745.6|0
1625481140000|2021-07-05 10:32:20|||||||||1199
1625481150000|2021-07-05 10:32:30|1746|1745.8|1746|1745.6|1746|1745.8|1746|1745.6|0
1625481160000|2021-07-05 10:32:40|1745.8||1745.8||1745.8||1745.8||0
1625481170000|2021-07-05 10:32:50|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.2|1514
1625481200000|2021-07-05 10:33:20|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|563
1625481210000|2021-07-05 10:33:30|1746.2|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|557
1625481220000|2021-07-05 10:33:40||1746||1746||1746||1746|0
1625481230000|2021-07-05 10:33:50|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.4|1746|693
1625481240000|2021-07-05 10:34:00|1746.2|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1746|2536
1625481270000|2021-07-05 10:34:30||1746.2||1746.2||1746.2||1746.2|0
1625481280000|2021-07-05 10:34:40|1746.6|1746.4|1746.8|1746.6|1747.2|1747|1746.6|1746.4|1995
1625481290000|2021-07-05 10:34:50|||||||||198
1625481300000|2021-07-05 10:35:00|1747|1746.8|1747|1746.8|1747.2|1747|1747|1746.8|1498
1625481310000|2021-07-05 10:35:10|1747.2|1747|1746.6|1746.4|1747.2|1747|1746.6|1746.4|1194
1625481320000|2021-07-05 10:35:20|1746.8|1746.6|1747.2|1746.8|1747.2|1746.8|1746.6|1746.6|2910
1625481330000|2021-07-05 10:35:30|1747|1747|1747|1746.6|1747|1747|1746.8|1746.4|2413
1625481340000|2021-07-05 10:35:40|1747.2|1746.8|1747.4|1747.2|1747.4|1747.2|1747.2|1746.8|1719
1625481350000|2021-07-05 10:35:50|1747.6|1747.4|1747|1746.8|1747.6|1747.4|1746.6|1746.4|4461
1625481360000|2021-07-05 10:36:00|1747.2|1746.6|1747.2|1746.8|1747.2|1747|1747.2|1746.6|1148
1625481370000|2021-07-05 10:36:10||1747||1747||1747||1747|1047
1625481380000|2021-07-05 10:36:20|1747.4|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747.2|312
1625481390000|2021-07-05 10:36:30|1747.6|1747.6|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|2323
1625481400000|2021-07-05 10:36:40|||||||||1097
1625481410000|2021-07-05 10:36:50|1748|1747.8|1747.8|1747.6|1748|1747.8|1747.8|1747.6|9302
1625481420000|2021-07-05 10:37:00|1747.6|1747.4|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|2284
1625481430000|2021-07-05 10:37:10|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|6755
1625481440000|2021-07-05 10:37:20|1748|1747.8|1747.8|1747.6|1748|1747.8|1747.8|1747.6|1583
1625481450000|2021-07-05 10:37:30|1748|1747.8|1747.8|1747.4|1748|1747.8|1747.6|1747.4|2875
1625481460000|2021-07-05 10:37:40|1748|1747.6|1747.4|1747|1748|1747.8|1747.4|1747|2356
1625481470000|2021-07-05 10:37:50||1747.2||1747.2||1747.2||1747.2|0
1625481480000|2021-07-05 10:38:00|1747.6|1747.4|1747.2|1746.8|1747.8|1747.4|1747.2|1746.8|5246
1625481490000|2021-07-05 10:38:10|1747|1746.6|1747.2|1746.6|1747.2|1747|1747|1746.6|1328
1625481500000|2021-07-05 10:38:20|1747|1746.8|1747.4|1747.2|1747.4|1747.2|1747|1746.6|952
1625481510000|2021-07-05 10:38:30|1747.2|1747|1747.2|1747|1747.4|1747.2|1747.2|1746.8|2847
1625481520000|2021-07-05 10:38:40|1747|1746.8|1747.2|1746.8|1747.4|1747.2|1747|1746.6|1913
1625481530000|2021-07-05 10:38:50|1747.4|1747|1746.8|1746.6|1747.4|1747.2|1746.8|1746.6|7569
1625481540000|2021-07-05 10:39:00|1747|1746.8|1747.4|1747|1747.4|1747|1746.8|1746.6|5671
1625481550000|2021-07-05 10:39:10||1747.2||1747.2||1747.2||1747.2|0
1625481560000|2021-07-05 10:39:20|1747.6|1747.4|1747.8|1747.4|1748|1747.6|1747.4|1747.2|3242
1625481570000|2021-07-05 10:39:30|1748|1747.6|1747.8|1747.6|1748|1747.8|1747.8|1747.6|1148
1625481580000|2021-07-05 10:39:40|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|2523
1625481590000|2021-07-05 10:39:50||1747.8||1747.8||1747.8||1747.8|17333
1625481600000|2021-07-05 10:40:00|1748.2|1748|1748.6|1748.4|1748.8|1748.6|1748.2|1748|29235
1625481610000|2021-07-05 10:40:10|1748.8|1748.6|1748.4|1748|1748.8|1748.6|1748.4|1748|2194
1625481620000|2021-07-05 10:40:20|1748.6|1748.4|1748.4|1748.2|1748.6|1748.4|1748.4|1748.2|2695
1625481630000|2021-07-05 10:40:30|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|0
1625481640000|2021-07-05 10:40:40|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|3086
1625481650000|2021-07-05 10:40:50|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|9914
1625481660000|2021-07-05 10:41:00|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|2992
1625481670000|2021-07-05 10:41:10|1748.8|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|4616
1625481680000|2021-07-05 10:41:20|1749|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|2518
1625481690000|2021-07-05 10:41:30|1748.8|1748.6|1748.8|1748.6|1749|1748.8|1748.8|1748.6|3475
1625481700000|2021-07-05 10:41:40|||||||||1000
1625481710000|2021-07-05 10:41:50|1748.6|1748.4|1748.4|1748|1748.6|1748.4|1748.2|1748|4945
1625481720000|2021-07-05 10:42:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|2037
1625481730000|2021-07-05 10:42:10||1748.6||1748.6||1748.6||1748.6|402
1625481740000|2021-07-05 10:42:20|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|8539
1625481750000|2021-07-05 10:42:30|1749.2|1748.8|1749.2|1749|1749.2|1749|1749.2|1748.8|21979
1625481770000|2021-07-05 10:42:50|1749|1748.8|1748.8|1748.6|1749|1748.8|1748.4|1748.2|10878
1625481780000|2021-07-05 10:43:00|1749|1748.4|1749|1748.8|1749.2|1748.8|1748.6|1748.4|3013
1625481790000|2021-07-05 10:43:10||1748.6||1748.8||1748.8||1748.6|0
1625481800000|2021-07-05 10:43:20|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1174
1625481830000|2021-07-05 10:43:50|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.2|1748|6956
1625481840000|2021-07-05 10:44:00|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|201
1625481850000|2021-07-05 10:44:10|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|3755
1625481860000|2021-07-05 10:44:20|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|3300
1625481870000|2021-07-05 10:44:30|1749.4|1749.2|1749.8|1749.6|1750|1749.6|1749.4|1749.2|14583
1625481880000|2021-07-05 10:44:40|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|7069
1625481890000|2021-07-05 10:44:50|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.6|1749.4|8216
1625481900000|2021-07-05 10:45:00|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|6749
1625481910000|2021-07-05 10:45:10|||||||||15710
1625481920000|2021-07-05 10:45:20|1750.2|1750|1750.6|1750.4|1750.6|1750.4|1750.2|1750|61331
1625481930000|2021-07-05 10:45:30|1750.4|1750.2|1750.6|1750.4|1750.8|1750.6|1750.4|1750|3823
1625481940000|2021-07-05 10:45:40|1750.8|1750.6|1750.4|1750.2|1751|1750.6|1750.4|1750.2|8591
1625481950000|2021-07-05 10:45:50|1750.2|1750|1750.4|1750|1750.8|1750.6|1750.2|1750|10505
1625481960000|2021-07-05 10:46:00|1750.6|1750.2|1750.2|1750|1750.8|1750.4|1750|1749.8|3547
1625481980000|2021-07-05 10:46:20|1750.4|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|956
1625481990000|2021-07-05 10:46:30|1750.6|1750|1750.2|1750|1750.6|1750|1750.2|1750|6284
1625482000000|2021-07-05 10:46:40|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|300
1625482020000|2021-07-05 10:47:00|1750.8|1750.4|1751.4|1751.2|1751.4|1751.2|1750.8|1750.4|19760
1625482030000|2021-07-05 10:47:10|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1065
1625482040000|2021-07-05 10:47:20|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.2|1751|1220
1625482050000|2021-07-05 10:47:30|1751.2|1750.8|1751.4|1751|1751.4|1751.2|1751|1750.8|8625
1625482060000|2021-07-05 10:47:40|1751.2|1750.8|1750.6|1750.2|1751.2|1750.8|1750.4|1750.2|2377
1625482070000|2021-07-05 10:47:50|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|748
1625482090000|2021-07-05 10:48:10|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.2|1750|1105
1625482100000|2021-07-05 10:48:20|1750.4|1750|1750.2|1749.8|1750.4|1750.2|1750.2|1749.8|3670
1625482110000|2021-07-05 10:48:30|1750|1749.6|1750|1749.6|1750|1749.6|1750|1749.6|0
1625482120000|2021-07-05 10:48:40|1750.2|1749.8|1750.2|1750|1750.2|1750|1750.2|1749.8|1567
1625482140000|2021-07-05 10:49:00|1750|1749.8|1750|1749.8|1750.2|1750|1750|1749.8|1362
1625482150000|2021-07-05 10:49:10|1750.2|1749.6|1750|1749.6|1750.2|1749.6|1749.6|1749.4|561
1625482170000|2021-07-05 10:49:30|1750.2|1749.8|1749.6|1749.4|1750.2|1749.8|1749.6|1749.2|15655
1625482180000|2021-07-05 10:49:40|1749.8|1749.2|1749.6|1749.4|1749.8|1749.4|1749.6|1749.2|0
1625482190000|2021-07-05 10:49:50||1749.2||1749.4||1749.4||1749.2|0
1625482210000|2021-07-05 10:50:10|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|201
1625482220000|2021-07-05 10:50:20|1749.4|1749|1749.2|1748.8|1749.4|1749|1749.2|1748.8|389
1625482230000|2021-07-05 10:50:30|1749.4|1749|1749.2|1749|1749.4|1749.2|1749.2|1749|551
1625482240000|2021-07-05 10:50:40|1749.4|1749.2|1749.4|1749.2|1749.4|1749.2|1749.2|1749.2|1234
1625482250000|2021-07-05 10:50:50|1749.2|1749|1748.8|1748.4|1749.2|1749|1748.8|1748.4|1855
1625482260000|2021-07-05 10:51:00||1748.6||1748.6||1748.6||1748.4|0
1625482270000|2021-07-05 10:51:10|1749|1748.8|1749.2|1749|1749.4|1749|1749|1748.8|13
1625482280000|2021-07-05 10:51:20|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1749|3007
1625482300000|2021-07-05 10:51:40|1749|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.8|202
1625482310000|2021-07-05 10:51:50|1749||1749.2||1749.2||1749||0
1625482320000|2021-07-05 10:52:00|1749|1749|1749.6|1749.2|1749.6|1749.2|1749|1749|309
1625482330000|2021-07-05 10:52:10|1749.4|1749|1749.2|1749|1749.4|1749|1749.2|1749|426
1625482340000|2021-07-05 10:52:20|1749|1748.8|1750|1749.6|1750|1749.8|1749|1748.8|6140
1625482350000|2021-07-05 10:52:30|1750.2|1749.8|1750.4|1750.2|1750.4|1750.2|1750.2|1749.8|8299
1625482360000|2021-07-05 10:52:40|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|3000
1625482370000|2021-07-05 10:52:50|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|1817
1625482390000|2021-07-05 10:53:10|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.4|1750|6832
1625482410000|2021-07-05 10:53:30||1750.2||1750.2||1750.2||1750.2|0
1625482440000|2021-07-05 10:54:00|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|2232
1625482450000|2021-07-05 10:54:10|1750.6||1750.6||1750.6||1750.4||0
1625482460000|2021-07-05 10:54:20|1750.4|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|6460
1625482470000|2021-07-05 10:54:30|1750.8|1750.6|1750.8|1750.6|1751|1750.6|1750.8|1750.6|282
1625482480000|2021-07-05 10:54:40|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|0
1625482490000|2021-07-05 10:54:50|1750.4|1750.2|1750.2|1749.8|1750.4|1750.2|1750|1749.6|3196
1625482500000|2021-07-05 10:55:00||1750||1750||1750||1750|0
1625482520000|2021-07-05 10:55:20|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|717
1625482530000|2021-07-05 10:55:30|1750.2|1750|1749.6|1749.2|1750.2|1750|1749.6|1749.2|2559
1625482540000|2021-07-05 10:55:40|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|150
1625482550000|2021-07-05 10:55:50||1749.2||1749.2||1749.2||1749.2|46
1625482560000|2021-07-05 10:56:00|1749.6|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|1254
1625482570000|2021-07-05 10:56:10|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1254
1625482580000|2021-07-05 10:56:20|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|350
1625482620000|2021-07-05 10:57:00|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|1335
1625482630000|2021-07-05 10:57:10|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|10577
1625482640000|2021-07-05 10:57:20|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|1755
1625482650000|2021-07-05 10:57:30|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|1769
1625482660000|2021-07-05 10:57:40|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.2|1750|966
1625482670000|2021-07-05 10:57:50|1750.6|1750.2|1750.6|1750.4|1750.6|1750.4|1750.6|1750.2|0
1625482680000|2021-07-05 10:58:00||1750.2||1750.4||1750.4||1750.2|0
1625482700000|2021-07-05 10:58:20|||||||||50
1625482710000|2021-07-05 10:58:30|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1683
1625482720000|2021-07-05 10:58:40|1751|1750.8|1750.6|1750.4|1751|1750.8|1750.6|1750.4|2254
1625482730000|2021-07-05 10:58:50|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.6|1750.6|3307
1625482740000|2021-07-05 10:59:00||1750.6||1750.8||1750.8||1750.6|0
1625482750000|2021-07-05 10:59:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|135
1625482760000|2021-07-05 10:59:20|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|615
1625482790000|2021-07-05 10:59:50|1750.8|1750.6|1750.8|1750.2|1750.8|1750.6|1750.6|1750.2|3303
1625482800000|2021-07-05 11:00:00|1750.6|1750|1750.4|1750|1750.6|1750.4|1750.2|1750|2453
1625482810000|2021-07-05 11:00:10|1750.6|1750.2|1750.6|1750.2|1750.6|1750.4|1750.6|1750.2|1819
1625482830000|2021-07-05 11:00:30|1750.4|1750|1750|1749.8|1750.4|1750|1750|1749.8|3108
1625482840000|2021-07-05 11:00:40|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|202
1625482850000|2021-07-05 11:00:50|1750.2||1750.2||1750.2||1750.2||0
1625482860000|2021-07-05 11:01:00|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1772
1625482870000|2021-07-05 11:01:10|||||||||1149
1625482880000|2021-07-05 11:01:20|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|2159
1625482890000|2021-07-05 11:01:30|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|2084
1625482900000|2021-07-05 11:01:40|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|0
1625482910000|2021-07-05 11:01:50|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|530
1625482930000|2021-07-05 11:02:10|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|0
1625482940000|2021-07-05 11:02:20|1750.6|1750|1750.8|1750.4|1750.8|1750.4|1750.6|1750|929
1625482950000|2021-07-05 11:02:30|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|550
1625482960000|2021-07-05 11:02:40||1750.4||1750.4||1750.4||1750.4|0
1625482970000|2021-07-05 11:02:50|1750.6||1750.6||1750.6||1750.6||200
1625482980000|2021-07-05 11:03:00|1750.8|1750.6|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|300
1625482990000|2021-07-05 11:03:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|4871
1625483000000|2021-07-05 11:03:20|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|550
1625483010000|2021-07-05 11:03:30|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|117
1625483020000|2021-07-05 11:03:40|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|1661
1625483030000|2021-07-05 11:03:50||1750.4||1750.4||1750.4||1750.4|0
1625483040000|2021-07-05 11:04:00|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|248
1625483050000|2021-07-05 11:04:10|||||||||1000
1625483060000|2021-07-05 11:04:20|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|2046
1625483070000|2021-07-05 11:04:30|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|1000
1625483080000|2021-07-05 11:04:40|1750.8|1750.6|1750.4|1750.2|1750.8|1750.6|1750.4|1750.2|500
1625483110000|2021-07-05 11:05:10|||||||||2
1625483130000|2021-07-05 11:05:30|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.4|3051
1625483140000|2021-07-05 11:05:40||1750.6||1750.6||1750.6||1750.6|871
1625483150000|2021-07-05 11:05:50||1750.4||1750.4||1750.4||1750.4|0
1625483180000|2021-07-05 11:06:20|1751|1750.6|1751.6|1751.4|1751.6|1751.4|1751|1750.6|6316
1625483190000|2021-07-05 11:06:30|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1078
1625483210000|2021-07-05 11:06:50|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|12970
1625483230000|2021-07-05 11:07:10|||||||||110
1625483240000|2021-07-05 11:07:20|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|2790
1625483250000|2021-07-05 11:07:30|||||||||353
1625483260000|2021-07-05 11:07:40|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|0
1625483270000|2021-07-05 11:07:50|||||||||52
1625483280000|2021-07-05 11:08:00|1751.8||1752||1752||1751.8||0
1625483300000|2021-07-05 11:08:20|1751.8||1751.8||1751.8||1751.8||0
1625483310000|2021-07-05 11:08:30|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751|2850
1625483320000|2021-07-05 11:08:40||1751.4||1751.4||1751.4||1751.4|0
1625483330000|2021-07-05 11:08:50|1751.4|1751.2|1751.6|1751.2|1751.6|1751.2|1751.4|1751.2|1649
1625483340000|2021-07-05 11:09:00|1751.4|1751|1751.6|1751.4|1751.6|1751.4|1751.4|1751|0
1625483370000|2021-07-05 11:09:30|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|1751.4|1751.2|209
1625483380000|2021-07-05 11:09:40|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751|2767
1625483390000|2021-07-05 11:09:50||1751.4||1751.4||1751.4||1751.4|2127
1625483400000|2021-07-05 11:10:00|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|2165
1625483410000|2021-07-05 11:10:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|2395
1625483420000|2021-07-05 11:10:20|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|3147
1625483430000|2021-07-05 11:10:30|1751.4|1751.2|1751.2|1751|1751.6|1751.4|1751.2|1750.8|1708
1625483450000|2021-07-05 11:10:50|1751.4|1750.8|1750.8|1750.6|1751.4|1750.8|1750.8|1750.6|1487
1625483460000|2021-07-05 11:11:00|1751|1750.4|1750.8|1750.4|1751|1750.6|1750.4|1750.2|8913
1625483470000|2021-07-05 11:11:10||1750.2||1750.2||1750.2||1750.2|0
1625483480000|2021-07-05 11:11:20|1750.6|1750|1750.4|1750.2|1750.6|1750.2|1750.4|1750|0
1625483490000|2021-07-05 11:11:30|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1750|384
1625483500000|2021-07-05 11:11:40|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|1712
1625483510000|2021-07-05 11:11:50|||||||||6
1625483520000|2021-07-05 11:12:00|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|0
1625483530000|2021-07-05 11:12:10|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|51
1625483540000|2021-07-05 11:12:20|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|200
1625483550000|2021-07-05 11:12:30|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|18
1625483560000|2021-07-05 11:12:40|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.4|1750.2|1520
1625483570000|2021-07-05 11:12:50|1750.6|1750.6|1750.6|1750.4|1750.6|1750.6|1750.6|1750.4|0
1625483580000|2021-07-05 11:13:00|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|1679
1625483590000|2021-07-05 11:13:10|1750.6|1750.2|1751.2|1750.8|1751.2|1751|1750.4|1750.2|7986
1625483600000|2021-07-05 11:13:20|1751.4|1751|1752.4|1752|1753.4|1753.2|1751.2|1751|52756
1625483610000|2021-07-05 11:13:30|1752.2|1751.8|1752|1751.6|1752.4|1752.2|1751.6|1751.2|3356
1625483620000|2021-07-05 11:13:40|1752.2|1751.8|1752.4|1752|1752.4|1752|1752|1751.6|1865
1625483630000|2021-07-05 11:13:50|1752.2|1751.8|1752|1751.8|1752.2|1751.8|1752|1751.8|1947
1625483640000|2021-07-05 11:14:00|1751.8|1751.6|1751.6|1751.2|1751.8|1751.6|1751.6|1751.2|1418
1625483650000|2021-07-05 11:14:10|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|1472
1625483660000|2021-07-05 11:14:20|1751.6|1751.4|1751.4|1751|1751.6|1751.4|1751.2|1751|175
1625483670000|2021-07-05 11:14:30|1751.6|1751.2|1751.2|1750.6|1751.6|1751.4|1751.2|1750.6|4211
1625483680000|2021-07-05 11:14:40|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.8|1750.2|594
1625483690000|2021-07-05 11:14:50|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.4|2169
1625483700000|2021-07-05 11:15:00|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.6|1750.4|4070
1625483710000|2021-07-05 11:15:10||1750.4||1750.6||1750.6||1750.4|0
1625483720000|2021-07-05 11:15:20|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|833
1625483730000|2021-07-05 11:15:30||1750||1750||1750||1750|370
1625483750000|2021-07-05 11:15:50|1750.2|1750.2|1750.8|1750.4|1750.8|1750.4|1750.2|1750.2|5116
1625483760000|2021-07-05 11:16:00||1750.6||1750.6||1750.6||1750.6|0
1625483780000|2021-07-05 11:16:20|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.4|1750|3134
1625483790000|2021-07-05 11:16:30|1750.6|1750.6|1750.6|1750.2|1750.8|1750.6|1750.6|1750.2|4469
1625483800000|2021-07-05 11:16:40|1750.4|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|972
1625483810000|2021-07-05 11:16:50|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|1572
1625483820000|2021-07-05 11:17:00|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750|0
1625483830000|2021-07-05 11:17:10||1750||1750||1750||1750|0
1625483850000|2021-07-05 11:17:30||1750.2||1750.2||1750.2||1750.2|0
1625483860000|2021-07-05 11:17:40|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|200
1625483870000|2021-07-05 11:17:50|1750|1749.8|1749.8|1749.4|1750|1749.8|1749.6|1749.2|5998
1625483880000|2021-07-05 11:18:00|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.6|1749.6|1027
1625483890000|2021-07-05 11:18:10|1750||1750||1750||1750||0
1625483910000|2021-07-05 11:18:30|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|591
1625483920000|2021-07-05 11:18:40|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|200
1625483930000|2021-07-05 11:18:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|0
1625483940000|2021-07-05 11:19:00||1749.4||1749.2||1749.4||1749.2|0
1625483950000|2021-07-05 11:19:10|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.4|3201
1625483960000|2021-07-05 11:19:20|1749.8|1749.4|1749.4|1749.2|1749.8|1749.4|1749.4|1749.2|1621
1625483970000|2021-07-05 11:19:30|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|150
1625483980000|2021-07-05 11:19:40|||||||||500
1625483990000|2021-07-05 11:19:50|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.2|1749|1585
1625484000000|2021-07-05 11:20:00|1749.6|1749.2|1749.8|1749.4|1749.8|1749.6|1749.6|1749.2|201
1625484010000|2021-07-05 11:20:10|1750|1749.6|1750.4|1750|1750.4|1750|1750|1749.6|6628
1625484020000|2021-07-05 11:20:20|1750.6|1750.2|1750.8|1750.6|1751|1750.6|1750.6|1750.2|816
1625484030000|2021-07-05 11:20:30|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|466
1625484070000|2021-07-05 11:21:10|1751|1750.6|1751|1750.6|1751.2|1750.8|1751|1750.6|435
1625484080000|2021-07-05 11:21:20|1751.2|1750.8|1751.6|1751.4|1751.6|1751.4|1751.2|1750.8|4001
1625484090000|2021-07-05 11:21:30|1751.4|1751.2|1751.4|1751|1751.6|1751.2|1751.4|1751|430
1625484100000|2021-07-05 11:21:40|1751.6|1751.2|1751.6|1751.4|1751.6|1751.4|1751.4|1751|1350
1625484110000|2021-07-05 11:21:50|1751.4|1751.2|1751.6|1751.4|1751.6|1751.4|1751.4|1751.2|674
1625484120000|2021-07-05 11:22:00|1751.4|1751.2|1751.6|1751.2|1751.6|1751.2|1751.2|1751|1566
1625484130000|2021-07-05 11:22:10|1751.4||1751.6||1751.6||1751.4||40
1625484140000|2021-07-05 11:22:20|1751.4|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1750.8|1192
1625484150000|2021-07-05 11:22:30|1751.2|1751|1751.2|1750.8|1751.2|1751|1751.2|1750.8|0
1625484170000|2021-07-05 11:22:50|1751|1751|1751.4|1751.2|1751.4|1751.2|1751|1750.6|3204
1625484180000|2021-07-05 11:23:00|1751.2|1751|1751.6|1751.4|1751.8|1751.4|1751.2|1751|1400
1625484190000|2021-07-05 11:23:10|1751.8|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751.2|1966
1625484200000|2021-07-05 11:23:20|1751.8|1751.4|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|0
1625484220000|2021-07-05 11:23:40|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.6|5630
1625484230000|2021-07-05 11:23:50|1752.2|1752|1750.8|1750.6|1752.4|1752|1750.8|1750.6|12572
1625484240000|2021-07-05 11:24:00|1751|1750.8|1751.2|1750.8|1751.2|1750.8|1751|1750.6|2189
1625484250000|2021-07-05 11:24:10|1751.4|1751|1752|1751.6|1752|1751.6|1751.4|1751|2544
1625484260000|2021-07-05 11:24:20|1751.8|1751.4|1752|1751.6|1752.2|1752|1751.8|1751.4|2620
1625484270000|2021-07-05 11:24:30|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|1536
1625484280000|2021-07-05 11:24:40||1751.6||1751.6||1751.6||1751.6|0
1625484290000|2021-07-05 11:24:50|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.4|1751|1526
1625484300000|2021-07-05 11:25:00|1751.4|1751.4|1751.6|1751.2|1751.6|1751.4|1751.2|1751|1587
1625484310000|2021-07-05 11:25:10||1751.4||1751.4||1751.4||1751.4|0
1625484320000|2021-07-05 11:25:20|1751.8|1751.2|1751.2|1750.8|1751.8|1751.2|1751.2|1750.8|3200
1625484330000|2021-07-05 11:25:30||1751||1751||1751||1751|0
1625484340000|2021-07-05 11:25:40|1751|1750.8|1751.4|1751.2|1751.4|1751.2|1751|1750.8|2131
1625484360000|2021-07-05 11:26:00|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1
1625484370000|2021-07-05 11:26:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|550
1625484380000|2021-07-05 11:26:20|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|0
1625484390000|2021-07-05 11:26:30|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|1
1625484400000|2021-07-05 11:26:40|1751.8||1751.6||1751.8||1751.6||266
1625484410000|2021-07-05 11:26:50|1751.8|1751.2|1752|1751.8|1752|1751.8|1751.8|1751.2|2205
1625484420000|2021-07-05 11:27:00|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|981
1625484430000|2021-07-05 11:27:10|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|0
1625484440000|2021-07-05 11:27:20|||||||||882
1625484450000|2021-07-05 11:27:30|||||||||1956
1625484460000|2021-07-05 11:27:40|1752.6|1752.4|1752.6|1752.4|1752.8|1752.4|1752.4|1752.2|953
1625484470000|2021-07-05 11:27:50|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.4|1752|0
1625484480000|2021-07-05 11:28:00|1752.6|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1
1625484490000|2021-07-05 11:28:10||1752.2||1752.4||1752.4||1752.2|0
1625484500000|2021-07-05 11:28:20||1752.2||1752.2||1752.2||1752.2|0
1625484510000|2021-07-05 11:28:30|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|376
1625484530000|2021-07-05 11:28:50|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1751.8|4022
1625484540000|2021-07-05 11:29:00|1752.4|1752.2|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|150
1625484550000|2021-07-05 11:29:10|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|200
1625484560000|2021-07-05 11:29:20|1752.2||1752.2||1752.2||1752.2||0
1625484570000|2021-07-05 11:29:30|1752.4||1752.2||1752.4||1752.2||0
1625484580000|2021-07-05 11:29:40|1752|1751.8|1752.2|1751.8|1752.2|1751.8|1752|1751.8|496
1625484590000|2021-07-05 11:29:50|1752.4|1752|1752.2|1752|1752.4|1752.2|1752.2|1751.8|1467
1625484600000|2021-07-05 11:30:00|1752.4|1752.2|1752.2|1752|1752.6|1752.2|1752.2|1752|0
1625484610000|2021-07-05 11:30:10|1752.4||1752.4||1752.4||1752.2||172
1625484620000|2021-07-05 11:30:20|1752.2|1751.8|1752.2|1751.8|1752.2|1752|1752|1751.8|945
1625484630000|2021-07-05 11:30:30|1752|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.6|446
1625484640000|2021-07-05 11:30:40|1752||1751.8||1752||1751.8||0
1625484650000|2021-07-05 11:30:50|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|300
1625484660000|2021-07-05 11:31:00|1751.6|1751.4|1751.6|1751.4|1751.8|1751.6|1751.4|1751.2|1527
1625484670000|2021-07-05 11:31:10|1751.8|1751.6|1751.8|1751.4|1752|1751.6|1751.6|1751.4|204
1625484680000|2021-07-05 11:31:20|1752|1751.6|1752|1751.6|1752|1751.6|1752|1751.2|0
1625484690000|2021-07-05 11:31:30|1751.8||1751.8||1751.8||1751.8||0
1625484700000|2021-07-05 11:31:40||1751.4||1751.6||1751.6||1751.4|0
1625484720000|2021-07-05 11:32:00|||||||||110
1625484730000|2021-07-05 11:32:10|1751.6|1751.4|1751.4|1751|1751.6|1751.4|1751.2|1751|1780
1625484740000|2021-07-05 11:32:20||1751.2||1751.2||1751.2||1751|0
1625484750000|2021-07-05 11:32:30|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.4|1751.4|0
1625484760000|2021-07-05 11:32:40|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|203
1625484770000|2021-07-05 11:32:50|1751.6||1751.6||1751.8||1751.6||0
1625484780000|2021-07-05 11:33:00|1751.8||1751.6||1751.8||1751.6||0
1625484810000|2021-07-05 11:33:30|1751.4|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1751.2|1656
1625484820000|2021-07-05 11:33:40|1752|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.6|0
1625484830000|2021-07-05 11:33:50|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.8|718
1625484840000|2021-07-05 11:34:00|1752.2|1752|1751.8|1751.6|1752.2|1752|1751.8|1751.6|42434
1625484850000|2021-07-05 11:34:10|1751.6|1751.4|1751.4|1751|1751.6|1751.4|1751.4|1751|2271
1625484860000|2021-07-05 11:34:20|1751.2|1750.8|1751.4|1751.2|1751.4|1751.2|1751|1750.8|3629
1625484870000|2021-07-05 11:34:30|1751.6|1751|1751.2|1751|1751.6|1751.2|1751.2|1751|949
1625484890000|2021-07-05 11:34:50|1751|1750.8|1751.2|1750.8|1751.2|1750.8|1751|1750.8|675
1625484900000|2021-07-05 11:35:00|1751.4|1751|1751.6|1751.4|1751.6|1751.4|1751.4|1751|943
1625484910000|2021-07-05 11:35:10|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|370
1625484920000|2021-07-05 11:35:20||1751.6||1751.4||1751.6||1751.4|0
1625484930000|2021-07-05 11:35:30|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.4|0
1625484940000|2021-07-05 11:35:40|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|514
1625484960000|2021-07-05 11:36:00|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|6085
1625484970000|2021-07-05 11:36:10|||||||||379
1625484980000|2021-07-05 11:36:20|||||||||390
1625484990000|2021-07-05 11:36:30|1752.4|1752.2|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|1536
1625485000000|2021-07-05 11:36:40|1752.4|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|1500
1625485030000|2021-07-05 11:37:10|1752.4|1752|1752.2|1752|1752.4|1752|1752.2|1752|1666
1625485040000|2021-07-05 11:37:20|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|0
1625485050000|2021-07-05 11:37:30|1752.2|1752|1752.2|1752|1752.4|1752.2|1752.2|1752|1183
1625485060000|2021-07-05 11:37:40|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|712
1625485070000|2021-07-05 11:37:50|1752.6||1752.6||1752.6||1752.6||0
1625485080000|2021-07-05 11:38:00|1752.4|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|1352
1625485090000|2021-07-05 11:38:10|1752.2|1752|1752|1751.6|1752.2|1752|1752|1751.6|3633
1625485100000|2021-07-05 11:38:20|1752.2|1751.8|1752.2|1752|1752.2|1752|1752.2|1751.6|1844
1625485110000|2021-07-05 11:38:30|1752|1751.8|1752|1751.6|1752|1751.8|1752|1751.6|0
1625485120000|2021-07-05 11:38:40|1751.8|1751.4|1752|1751.8|1752.2|1751.8|1751.8|1751.4|1372
1625485130000|2021-07-05 11:38:50|||||||||100
1625485140000|2021-07-05 11:39:00|1752.2||1752||1752.2||1752||0
1625485150000|2021-07-05 11:39:10|1752.2||1752||1752.2||1752||0
1625485160000|2021-07-05 11:39:20|1752.2|1752|1751.8|1751.6|1752.2|1752|1751.8|1751.4|669
1625485170000|2021-07-05 11:39:30|1752|1751.4|1751.8|1751.4|1752|1751.4|1751.8|1751.4|0
1625485180000|2021-07-05 11:39:40||1751.6||1751.4||1751.6||1751.4|0
1625485190000|2021-07-05 11:39:50|1751.6|1751.6|1751.8|1751.6|1751.8|1751.6|1751.6|1751.6|747
1625485200000|2021-07-05 11:40:00|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|649
1625485210000|2021-07-05 11:40:10|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1713
1625485220000|2021-07-05 11:40:20|1752.2|1752|1752.6|1752.4|1752.6|1752.4|1752.2|1752|3771
1625485240000|2021-07-05 11:40:40|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|3170
1625485250000|2021-07-05 11:40:50|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|900
1625485300000|2021-07-05 11:41:40|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.6|1752.2|1318
1625485310000|2021-07-05 11:41:50||1752.4||1752.2||1752.4||1752.2|0
1625485330000|2021-07-05 11:42:10|1752.4|1752|1752|1751.8|1752.4|1752|1752|1751.8|3680
1625485340000|2021-07-05 11:42:20|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|280
1625485350000|2021-07-05 11:42:30|1752.4|1751.8|1752.4|1752|1752.4|1752|1752.4|1751.8|0
1625485360000|2021-07-05 11:42:40|1752.2||1752.4||1752.4||1752.2||0
1625485370000|2021-07-05 11:42:50|1752.2||1752.2||1752.2||1752.2||0
1625485380000|2021-07-05 11:43:00|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|805
1625485390000|2021-07-05 11:43:10|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|299
1625485400000|2021-07-05 11:43:20|1751.8||1751.8||1751.8||1751.8||0
1625485420000|2021-07-05 11:43:40|1751.6|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|0
1625485430000|2021-07-05 11:43:50|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.6|1751.2|200
1625485440000|2021-07-05 11:44:00||1751.4||1751.4||1751.4||1751.4|0
1625485450000|2021-07-05 11:44:10|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.8|1751.4|1002
1625485470000|2021-07-05 11:44:30||1751.6||1751.6||1751.6||1751.6|502
1625485480000|2021-07-05 11:44:40|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|713
1625485490000|2021-07-05 11:44:50|||||||||261
1625485500000|2021-07-05 11:45:00|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1751.8|1389
1625485520000|2021-07-05 11:45:20|||||||||172
1625485550000|2021-07-05 11:45:50|||||||||100
1625485560000|2021-07-05 11:46:00|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.6|3368
1625485570000|2021-07-05 11:46:10|1752.2|1752|1752.2|1751.8|1752.2|1752|1752.2|1751.8|512
1625485580000|2021-07-05 11:46:20||1752||1752||1752||1752|0
1625485590000|2021-07-05 11:46:30|||||||||770
1625485600000|2021-07-05 11:46:40|1752|1751.8|1751.8|1751.4|1752|1751.8|1751.8|1751.4|2985
1625485620000|2021-07-05 11:47:00|1751.6|1751.2|1751.4|1751|1751.6|1751.4|1751.4|1751|3996
1625485630000|2021-07-05 11:47:10|1751.2|1750.8|1751.2|1751|1751.2|1751|1751.2|1750.8|100
1625485640000|2021-07-05 11:47:20|||||||||200
1625485650000|2021-07-05 11:47:30|1751.4|1751.2|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|803
1625485670000|2021-07-05 11:47:50|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|0
1625485690000|2021-07-05 11:48:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1290
1625485700000|2021-07-05 11:48:20|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|200
1625485720000|2021-07-05 11:48:40|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|90
1625485730000|2021-07-05 11:48:50||1751.8||1751.8||1751.8||1751.8|0
1625485740000|2021-07-05 11:49:00|1752|1751.6|1752.2|1751.8|1752.2|1751.8|1751.8|1751.6|2775
1625485760000|2021-07-05 11:49:20|1752||1752||1752||1752||1000
1625485780000|2021-07-05 11:49:40|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|4518
1625485790000|2021-07-05 11:49:50|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|2700
1625485800000|2021-07-05 11:50:00|1752|1751.8|1752.4|1752|1752.4|1752|1751.8|1751.6|2583
1625485810000|2021-07-05 11:50:10|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1752|1751.6|2011
1625485820000|2021-07-05 11:50:20|1752.2|1751.8|1752.2|1752|1752.4|1752.2|1752.2|1751.8|424
1625485830000|2021-07-05 11:50:30|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.6|1621
1625485840000|2021-07-05 11:50:40|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|650
1625485850000|2021-07-05 11:50:50|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|1700
1625485860000|2021-07-05 11:51:00|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752|300
1625485870000|2021-07-05 11:51:10|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|6274
1625485880000|2021-07-05 11:51:20|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|9051
1625485900000|2021-07-05 11:51:40|||||||||450
1625485910000|2021-07-05 11:51:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|12997
1625485920000|2021-07-05 11:52:00|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|200
1625485930000|2021-07-05 11:52:10|1753.2||1753.2||1753.2||1753||647
1625485940000|2021-07-05 11:52:20|1753||1753||1753||1753||0
1625485950000|2021-07-05 11:52:30|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|0
1625485960000|2021-07-05 11:52:40|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|2886
1625485970000|2021-07-05 11:52:50|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.8|15
1625485980000|2021-07-05 11:53:00|1753||1753||1753||1753||0
1625486010000|2021-07-05 11:53:30|1752.8|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.6|2325
1625486030000|2021-07-05 11:53:50|1752.6|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.2|1342
1625486040000|2021-07-05 11:54:00||1752.8||1752.8||1752.8||1752.8|1080
1625486050000|2021-07-05 11:54:10|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|12670
1625486060000|2021-07-05 11:54:20|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1210
1625486080000|2021-07-05 11:54:40|||||||||350
1625486090000|2021-07-05 11:54:50|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|3774
1625486100000|2021-07-05 11:55:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|856
1625486130000|2021-07-05 11:55:30|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1179
1625486140000|2021-07-05 11:55:40|1753.4||1753.4||1753.4||1753.4||0
1625486160000|2021-07-05 11:56:00||1753.2||1753||1753.2||1753|1000
1625486170000|2021-07-05 11:56:10||1753.2||1753.2||1753.2||1753.2|0
1625486180000|2021-07-05 11:56:20||1753||1753||1753||1753|0
1625486190000|2021-07-05 11:56:30||1753.2||1753.2||1753.2||1753.2|0
1625486200000|2021-07-05 11:56:40|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|4000
1625486220000|2021-07-05 11:57:00|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|5007
1625486230000|2021-07-05 11:57:10|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|0
1625486240000|2021-07-05 11:57:20|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|344
1625486250000|2021-07-05 11:57:30|||||||||350
1625486260000|2021-07-05 11:57:40|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|4706
1625486270000|2021-07-05 11:57:50|1753|1752.8|1753.2|1753|1753.4|1753.2|1753|1752.8|299
1625486280000|2021-07-05 11:58:00|1753.4|1753.2|1753|1752.8|1753.4|1753.2|1753|1752.8|3715
1625486290000|2021-07-05 11:58:10|1753.2|1753|1753.2|1752.8|1753.4|1753|1753|1752.8|200
1625486300000|2021-07-05 11:58:20|1753||1753.2||1753.2||1753||0
1625486310000|2021-07-05 11:58:30|1753|1753|1753.2|1753|1753.2|1753|1753|1753|300
1625486320000|2021-07-05 11:58:40|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|1838
1625486330000|2021-07-05 11:58:50|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|850
1625486340000|2021-07-05 11:59:00|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|3300
1625486350000|2021-07-05 11:59:10|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|2399
1625486360000|2021-07-05 11:59:20|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|1990
1625486370000|2021-07-05 11:59:30|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|3152
1625486380000|2021-07-05 11:59:40||1752.6||1752.6||1752.6||1752.6|0
1625486400000|2021-07-05 12:00:00|1753.2|1752.8|1753.2|1753|1753.2|1753|1753.2|1752.8|390
1625486410000|2021-07-05 12:00:10|1753|1752.8|1753.2|1753|1753.4|1753|1753|1752.8|1372
1625486420000|2021-07-05 12:00:20|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|255
1625486430000|2021-07-05 12:00:30|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|1
1625486440000|2021-07-05 12:00:40|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|3200
1625486450000|2021-07-05 12:00:50|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|2665
1625486460000|2021-07-05 12:01:00|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|2200
1625486470000|2021-07-05 12:01:10|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|597
1625486490000|2021-07-05 12:01:30|||||||||1100
1625486500000|2021-07-05 12:01:40|||||||||400
1625486520000|2021-07-05 12:02:00|1753.2|1753|1753.4|1753|1753.4|1753|1753|1752.8|3148
1625486530000|2021-07-05 12:02:10|1753.6|1753.2|1753.8|1753.6|1753.8|1753.6|1753.6|1753.2|15304
1625486540000|2021-07-05 12:02:20|1753.6|1753.4|1753.6|1753.4|1753.8|1753.4|1753.6|1753.4|741
1625486560000|2021-07-05 12:02:40|||||||||350
1625486570000|2021-07-05 12:02:50|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|4984
1625486580000|2021-07-05 12:03:00|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|9307
1625486590000|2021-07-05 12:03:10|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|10501
1625486600000|2021-07-05 12:03:20|||||||||2938
1625486610000|2021-07-05 12:03:30|||||||||524
1625486620000|2021-07-05 12:03:40|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1561
1625486630000|2021-07-05 12:03:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|1574
1625486640000|2021-07-05 12:04:00|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|13391
1625486650000|2021-07-05 12:04:10|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|200
1625486660000|2021-07-05 12:04:20|1754.4|1754.2|1754|1753.8|1754.4|1754.2|1754|1753.8|732
1625486670000|2021-07-05 12:04:30|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.6|1265
1625486680000|2021-07-05 12:04:40|1754|1753.8|1754|1753.8|1754.2|1754|1754|1753.8|219
1625486700000|2021-07-05 12:05:00|||||||||15
1625486710000|2021-07-05 12:05:10|||||||||400
1625486720000|2021-07-05 12:05:20|||||||||5855
1625486740000|2021-07-05 12:05:40||1753.6||1753.8||1753.8||1753.6|1500
1625486750000|2021-07-05 12:05:50||1753.6||1753.8||1753.8||1753.6|0
1625486760000|2021-07-05 12:06:00|||||||||810
1625486770000|2021-07-05 12:06:10|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|9785
1625486790000|2021-07-05 12:06:30|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|4561
1625486800000|2021-07-05 12:06:40|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|5543
1625486810000|2021-07-05 12:06:50|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|666
1625486820000|2021-07-05 12:07:00|1753.4|1753.2|1753.8|1753.4|1753.8|1753.4|1753.4|1753.2|0
1625486830000|2021-07-05 12:07:10|1753.6|1753.6|1753.6|1753.4|1753.6|1753.6|1753.4|1753.2|1732
1625486840000|2021-07-05 12:07:20|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.4|1753|280
1625486850000|2021-07-05 12:07:30|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|449
1625486860000|2021-07-05 12:07:40|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|692
1625486870000|2021-07-05 12:07:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|200
1625486880000|2021-07-05 12:08:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753|1747
1625486890000|2021-07-05 12:08:10|||||||||3148
1625486900000|2021-07-05 12:08:20|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1352
1625486910000|2021-07-05 12:08:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|650
1625486920000|2021-07-05 12:08:40|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|2700
1625486930000|2021-07-05 12:08:50|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1444
1625486940000|2021-07-05 12:09:00|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|4247
1625486960000|2021-07-05 12:09:20|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|995
1625486970000|2021-07-05 12:09:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1161
1625487000000|2021-07-05 12:10:00|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|7592
1625487010000|2021-07-05 12:10:10||1753.6||1753.6||1753.6||1753.6|10889
1625487030000|2021-07-05 12:10:30|1753.8|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.8|350
1625487040000|2021-07-05 12:10:40||1753.6||1753.6||1753.6||1753.6|0
1625487050000|2021-07-05 12:10:50||1753.8||1753.8||1753.8||1753.8|170
1625487060000|2021-07-05 12:11:00|||||||||350
1625487090000|2021-07-05 12:11:30|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|16814
1625487100000|2021-07-05 12:11:40|1754.4|1754.2|1754.8|1754.4|1754.8|1754.6|1754.4|1754.2|22839
1625487110000|2021-07-05 12:11:50|1754.6|1754.2|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|2123
1625487120000|2021-07-05 12:12:00|1754.8|1754.6|1755|1754.8|1755|1754.8|1754.8|1754.6|6077
1625487140000|2021-07-05 12:12:20|1754.8|1754.6|1754.6|1754.2|1754.8|1754.6|1754.6|1754.2|3105
1625487150000|2021-07-05 12:12:30|1754.4|1754|1754|1753.8|1754.4|1754|1754|1753.8|906
1625487160000|2021-07-05 12:12:40|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|0
1625487190000|2021-07-05 12:13:10|||||||||2900
1625487200000|2021-07-05 12:13:20|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|4773
1625487210000|2021-07-05 12:13:30|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|1467
1625487220000|2021-07-05 12:13:40|1753.4|1753.4|1753.4|1753.2|1753.4|1753.4|1753.4|1753|4
1625487230000|2021-07-05 12:13:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|0
1625487240000|2021-07-05 12:14:00|||||||||1615
1625487250000|2021-07-05 12:14:10|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|3988
1625487260000|2021-07-05 12:14:20|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|940
1625487270000|2021-07-05 12:14:30|1753.4|1753.2|1753.6|1753.2|1753.6|1753.2|1753.4|1753.2|106
1625487280000|2021-07-05 12:14:40|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753.4|1753|0
1625487290000|2021-07-05 12:14:50|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753.4|1753|0
1625487310000|2021-07-05 12:15:10|1753.8|1753.4|1754|1753.6|1754|1753.8|1753.8|1753.4|1393
1625487320000|2021-07-05 12:15:20|1753.8||1753.8||1753.8||1753.8||2000
1625487350000|2021-07-05 12:15:50|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1184
1625487360000|2021-07-05 12:16:00|1753.4|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|1654
1625487370000|2021-07-05 12:16:10|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|0
1625487380000|2021-07-05 12:16:20|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|791
1625487390000|2021-07-05 12:16:30|1753.4|1753.4|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|503
1625487400000|2021-07-05 12:16:40|1753.4|1753.2|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|7001
1625487420000|2021-07-05 12:17:00|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|2715
1625487450000|2021-07-05 12:17:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753|4523
1625487460000|2021-07-05 12:17:40|||||||||400
1625487470000|2021-07-05 12:17:50|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|0
1625487480000|2021-07-05 12:18:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753.2|586
1625487490000|2021-07-05 12:18:10|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1371
1625487500000|2021-07-05 12:18:20|1753.4|1753.2|1753|1752.8|1753.4|1753.2|1752.8|1752.6|2484
1625487510000|2021-07-05 12:18:30|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.6|1752.4|693
1625487520000|2021-07-05 12:18:40|1753.2|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|6111
1625487530000|2021-07-05 12:18:50|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|962
1625487540000|2021-07-05 12:19:00|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.6|1752.4|2286
1625487550000|2021-07-05 12:19:10|1752.6|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752.4|0
1625487560000|2021-07-05 12:19:20|||||||||413
1625487570000|2021-07-05 12:19:30|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|201
1625487580000|2021-07-05 12:19:40|1752.6|1752.6|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|1940
1625487590000|2021-07-05 12:19:50|1752.6||1752.6||1752.6||1752.6||0
1625487600000|2021-07-05 12:20:00|1752.4|1752.2|1752.4|1752|1752.6|1752.4|1752.2|1752|6746
1625487610000|2021-07-05 12:20:10|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752|889
1625487620000|2021-07-05 12:20:20|1752.6|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|10404
1625487630000|2021-07-05 12:20:30|1752.4|1752.2|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|1372
1625487650000|2021-07-05 12:20:50|1752.4|1752|1752.2|1752|1752.4|1752|1752.2|1752|1284
1625487660000|2021-07-05 12:21:00|1752.4|1752.2|1752.6|1752.2|1752.8|1752.6|1752.4|1752|8050
1625487670000|2021-07-05 12:21:10||1752.4||1752.4||1752.4||1752.2|0
1625487680000|2021-07-05 12:21:20|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|3570
1625487690000|2021-07-05 12:21:30|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|2964
1625487700000|2021-07-05 12:21:40|||||||||4000
1625487710000|2021-07-05 12:21:50|1753|1752.4|1753|1752.8|1753|1752.8|1753|1752.4|769
1625487720000|2021-07-05 12:22:00|1752.8|1752.6|1753.2|1752.8|1753.4|1753|1752.8|1752.6|13617
1625487730000|2021-07-05 12:22:10|1753||1753.2||1753.2||1753||0
1625487740000|2021-07-05 12:22:20|1753|1753|1753.2|1753|1753.2|1753|1753|1753|3500
1625487750000|2021-07-05 12:22:30|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|4209
1625487770000|2021-07-05 12:22:50|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.8|1752.4|4000
1625487780000|2021-07-05 12:23:00||1752.6||1752.6||1752.6||1752.6|0
1625487790000|2021-07-05 12:23:10|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1348
1625487800000|2021-07-05 12:23:20|1753|1752.4|1753|1752.8|1753|1752.8|1753|1752.4|801
1625487810000|2021-07-05 12:23:30|||||||||50
1625487820000|2021-07-05 12:23:40|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|1449
1625487830000|2021-07-05 12:23:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|499
1625487840000|2021-07-05 12:24:00||1752.8||1753||1753||1752.8|0
1625487850000|2021-07-05 12:24:10|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.8|989
1625487860000|2021-07-05 12:24:20|1753||1753.2||1753.2||1753||0
1625487870000|2021-07-05 12:24:30|1753|1752.6|1752.8|1752.4|1753.2|1752.6|1752.8|1752.4|1715
1625487890000|2021-07-05 12:24:50|1753|1752.6|1752.8|1752.4|1753|1752.8|1752.8|1752.4|539
1625487900000|2021-07-05 12:25:00|1753|1752.6|1753.2|1752.8|1753.2|1753|1753|1752.6|810
1625487910000|2021-07-05 12:25:10|1753||1753||1753.2||1753||7902
1625487920000|2021-07-05 12:25:20|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|11396
1625487930000|2021-07-05 12:25:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|575
1625487940000|2021-07-05 12:25:40|||||||||220
1625487950000|2021-07-05 12:25:50|1753.2|1753|1753.8|1753.6|1753.8|1753.6|1753.2|1753|2665
1625487960000|2021-07-05 12:26:00|1754|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|2049
1625487970000|2021-07-05 12:26:10|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.6|1753.2|2940
1625487980000|2021-07-05 12:26:20||1753.4||1753.4||1753.4||1753.4|460
1625487990000|2021-07-05 12:26:30|1753.8||1753.8||1753.8||1753.8||125
1625488000000|2021-07-05 12:26:40||1753.6||1753.6||1753.6||1753.6|3
1625488010000|2021-07-05 12:26:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|3629
1625488020000|2021-07-05 12:27:00|||||||||5
1625488040000|2021-07-05 12:27:20|1754.2|1754|1753.8|1753.4|1754.2|1754|1753.8|1753.4|4221
1625488050000|2021-07-05 12:27:30|1753.6||1753.8||1753.8||1753.6||1040
1625488060000|2021-07-05 12:27:40||1753.6||1753.6||1753.6||1753.6|240
1625488070000|2021-07-05 12:27:50|1753.6|1753.4|1753.8|1753.6|1754|1753.6|1753.6|1753.4|959
1625488080000|2021-07-05 12:28:00|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.4|2553
1625488100000|2021-07-05 12:28:20|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|956
1625488110000|2021-07-05 12:28:30|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|738
1625488120000|2021-07-05 12:28:40|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|450
1625488130000|2021-07-05 12:28:50|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.4|1141
1625488140000|2021-07-05 12:29:00|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|2678
1625488150000|2021-07-05 12:29:10|1753.8|1753.6|1753.6|1753.4|1754|1753.6|1753.6|1753.4|3593
1625488170000|2021-07-05 12:29:30|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.8|1753.6|2850
1625488180000|2021-07-05 12:29:40||1753.8||1753.8||1753.8||1753.8|0
1625488200000|2021-07-05 12:30:00|1754.2|1754|1754.4|1754.2|1754.6|1754.4|1754.2|1754|1852
1625488210000|2021-07-05 12:30:10|1754.2|1754|1754.2|1754|1754.2|1754|1754|1753.8|1992
1625488240000|2021-07-05 12:30:40|1754.4|1754.2|1754|1753.8|1754.4|1754.2|1754|1753.8|5090
1625488250000|2021-07-05 12:30:50|1754.2||1754||1754.2||1754||1500
1625488260000|2021-07-05 12:31:00|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|1840
1625488270000|2021-07-05 12:31:10|1754.2|1754|1754.2|1754|1754.4|1754|1754.2|1754|790
1625488280000|2021-07-05 12:31:20|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.4|1754|800
1625488290000|2021-07-05 12:31:30||1754.2||1754.2||1754.2||1754.2|0
1625488310000|2021-07-05 12:31:50|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|176
1625488330000|2021-07-05 12:32:10|1754.6|1754.4|1754.2|1754|1754.6|1754.4|1754.2|1754|3450
1625488350000|2021-07-05 12:32:30|1754.4|1754.2|1754.2|1754|1754.4|1754.2|1754.2|1754|178
1625488360000|2021-07-05 12:32:40|1754|1753|1754|1753.8|1754.2|1753.8|1753.6|1753|38470
1625488370000|2021-07-05 12:32:50|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1753.8|732
1625488380000|2021-07-05 12:33:00|1754|1753.8|1754|1753.8|1754.2|1754|1754|1753.8|514
1625488390000|2021-07-05 12:33:10|1753.8|1753.6|1753.8|1753.6|1754|1753.8|1753.8|1753.6|3343
1625488400000|2021-07-05 12:33:20|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.6|1625
1625488430000|2021-07-05 12:33:50|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|2413
1625488440000|2021-07-05 12:34:00||1753.6||1753.6||1753.6||1753.6|826
1625488450000|2021-07-05 12:34:10|||||||||294
1625488460000|2021-07-05 12:34:20|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|2156
1625488480000|2021-07-05 12:34:40|1754.4|1754.2|1754.2|1754|1754.4|1754.2|1754.2|1754|3328
1625488490000|2021-07-05 12:34:50|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754|0
1625488510000|2021-07-05 12:35:10|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|4321
1625488530000|2021-07-05 12:35:30|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|2086
1625488550000|2021-07-05 12:35:50|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|435
1625488560000|2021-07-05 12:36:00|1754.2|1754|1754.2|1754|1754.4|1754|1754.2|1754|400
1625488570000|2021-07-05 12:36:10|1754.4|1754.2|1754|1753.8|1754.4|1754.2|1754|1753.8|3589
1625488580000|2021-07-05 12:36:20|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|200
1625488590000|2021-07-05 12:36:30|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|2113
1625488600000|2021-07-05 12:36:40|1753.6|1753.6|1753.6|1753.4|1753.6|1753.6|1753.6|1753.2|0
1625488610000|2021-07-05 12:36:50|1753.4|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|1256
1625488620000|2021-07-05 12:37:00|1753.2|1753|1753.4|1753.2|1753.6|1753.2|1753.2|1753|1820
1625488630000|2021-07-05 12:37:10|||||||||479
1625488640000|2021-07-05 12:37:20|1753.6||1753.6||1753.6||1753.6||172
1625488650000|2021-07-05 12:37:30|1753.4|1753|1753.8|1753.6|1753.8|1753.6|1753.2|1753|2156
1625488660000|2021-07-05 12:37:40|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|914
1625488670000|2021-07-05 12:37:50|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1073
1625488680000|2021-07-05 12:38:00|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.6|1753.4|11532
1625488690000|2021-07-05 12:38:10|1754||1754||1754||1754||0
1625488700000|2021-07-05 12:38:20|1753.8|1753.4|1754|1753.6|1754|1753.6|1753.8|1753.4|1941
1625488730000|2021-07-05 12:38:50|1753.8|1753.4|1754|1753.6|1754|1753.6|1753.6|1753.2|1862
1625488740000|2021-07-05 12:39:00|||||||||386
1625488750000|2021-07-05 12:39:10|1753.8|1753.8|1753.8|1753.6|1753.8|1753.8|1753.8|1753.6|500
1625488760000|2021-07-05 12:39:20|1754|1753.8|1754|1753.8|1754.2|1753.8|1754|1753.8|2125
1625488770000|2021-07-05 12:39:30|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.8|1753.6|734
1625488780000|2021-07-05 12:39:40|1753.8|1753.4|1753.8|1753.6|1754|1753.6|1753.4|1753.2|7220
1625488800000|2021-07-05 12:40:00|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|771
1625488810000|2021-07-05 12:40:10|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|3352
1625488820000|2021-07-05 12:40:20|1753.6||1753.6||1753.8||1753.6||1056
1625488840000|2021-07-05 12:40:40|1753.8||1753.8||1753.8||1753.8||0
1625488850000|2021-07-05 12:40:50|1753.6|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|970
1625488860000|2021-07-05 12:41:00|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|28
1625488870000|2021-07-05 12:41:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|488
1625488880000|2021-07-05 12:41:20|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|0
1625488890000|2021-07-05 12:41:30|1753.8|1753.6|1753.4|1753.2|1753.8|1753.6|1753.4|1753.2|16943
1625488900000|2021-07-05 12:41:40|1753.6||1753.4||1753.6||1753.4||4950
1625488910000|2021-07-05 12:41:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|961
1625488920000|2021-07-05 12:42:00|||||||||403
1625488930000|2021-07-05 12:42:10|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.4|2597
1625488940000|2021-07-05 12:42:20||1752.4||1752.4||1752.4||1752.4|0
1625488950000|2021-07-05 12:42:30||1752.6||1752.6||1752.6||1752.6|10
1625488960000|2021-07-05 12:42:40|1753|1752.8|1753|1752.8|1753.4|1753.2|1753|1752.8|3721
1625488970000|2021-07-05 12:42:50|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.8|2000
1625488980000|2021-07-05 12:43:00|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753.4|1753|0
1625488990000|2021-07-05 12:43:10|1753.4|1753|1753.2|1753|1753.4|1753|1753.2|1753|925
1625489000000|2021-07-05 12:43:20|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|976
1625489010000|2021-07-05 12:43:30|1753.2|1753|1753.2|1753|1753.2|1753|1753|1752.8|365
1625489020000|2021-07-05 12:43:40|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|0
1625489030000|2021-07-05 12:43:50|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|4000
1625489040000|2021-07-05 12:44:00|1753.2||1753||1753.2||1753||3628
1625489050000|2021-07-05 12:44:10|1752.8|1752.6|1753|1752.8|1753.2|1752.8|1752.8|1752.6|4318
1625489080000|2021-07-05 12:44:40|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|4436
1625489090000|2021-07-05 12:44:50|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|0
1625489100000|2021-07-05 12:45:00|1753.2|1752.6|1753|1752.8|1753.2|1752.8|1752.6|1752.4|7787
1625489110000|2021-07-05 12:45:10|1753.2|1752.6|1753|1752.8|1753.2|1752.8|1753|1752.6|3379
1625489120000|2021-07-05 12:45:20|1753.2||1753||1753.2||1753||2907
1625489130000|2021-07-05 12:45:30|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.4|1406
1625489140000|2021-07-05 12:45:40|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752|2456
1625489150000|2021-07-05 12:45:50|1752|1751.8|1752|1751.8|1752.2|1751.8|1751.8|1751.6|7812
1625489160000|2021-07-05 12:46:00|1752.2||1752||1752.2||1752||6608
1625489170000|2021-07-05 12:46:10|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|2964
1625489180000|2021-07-05 12:46:20|1751.6|1751.6|1751.6|1751.4|1751.6|1751.6|1751.6|1751.4|0
1625489190000|2021-07-05 12:46:30|1751.8|1751.6|1751.8|1751.6|1752|1751.8|1751.8|1751.4|277
1625489200000|2021-07-05 12:46:40|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.8|1093
1625489210000|2021-07-05 12:46:50|||||||||100
1625489220000|2021-07-05 12:47:00|1752.2|1751.6|1752|1751.8|1752.2|1751.8|1751.8|1751.6|3765
1625489230000|2021-07-05 12:47:10|1752.2|1752|1752.2|1752|1752.2|1752|1752|1752|8189
1625489240000|2021-07-05 12:47:20|1752.4||1752.4||1752.4||1752.4||0
1625489250000|2021-07-05 12:47:30|1752.6|1752.2|1752.8|1752.4|1752.8|1752.4|1752.6|1752.2|0
1625489260000|2021-07-05 12:47:40|1753|1752.6|1752.6|1752.2|1753|1752.8|1752.4|1752.2|3848
1625489270000|2021-07-05 12:47:50|1752.4|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|2486
1625489280000|2021-07-05 12:48:00|1752.6||1752.4||1752.6||1752.4||5181
1625489290000|2021-07-05 12:48:10|1752.6||1752.4||1752.6||1752.4||1406
1625489300000|2021-07-05 12:48:20|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|4850
1625489310000|2021-07-05 12:48:30|1752.2|1752|1752.2|1752|1752.2|1752|1752|1751.8|4288
1625489320000|2021-07-05 12:48:40|1752.4|1752.2|1752.2|1751.8|1752.6|1752.2|1752.2|1751.8|8681
1625489340000|2021-07-05 12:49:00|1752|1751.6|1751.6|1751.4|1752|1751.8|1751.6|1751.4|2173
1625489350000|2021-07-05 12:49:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|0
1625489360000|2021-07-05 12:49:20|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751|1750.8|5295
1625489370000|2021-07-05 12:49:30|1751.4|1751.4|1751.6|1751.4|1751.6|1751.4|1751.4|1751.4|1084
1625489380000|2021-07-05 12:49:40|1751.8|1751.6|1752.2|1751.8|1752.2|1751.8|1751.6|1751.4|2190
1625489390000|2021-07-05 12:49:50|1752.4|1752|1752.2|1752|1752.4|1752|1752.2|1752|0
1625489400000|2021-07-05 12:50:00|||||||||43
1625489410000|2021-07-05 12:50:10|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.6|1183
1625489420000|2021-07-05 12:50:20|1752.2|1751.6|1752|1751.6|1752.2|1751.8|1751.8|1751.6|200
1625489430000|2021-07-05 12:50:30|1751.8|1751.8|1751.8|1751.6|1751.8|1751.8|1751.8|1751.4|0
1625489440000|2021-07-05 12:50:40||1751.4||1751.4||1751.6||1751.4|0
1625489450000|2021-07-05 12:50:50|1751.6|1751.6|1751.6|1751.4|1751.6|1751.6|1751.6|1751.4|0
1625489460000|2021-07-05 12:51:00|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.6|1461
1625489470000|2021-07-05 12:51:10|1752|1751.8|1751.8|1751.6|1752.2|1752|1751.8|1751.6|2410
1625489490000|2021-07-05 12:51:30|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|658
1625489500000|2021-07-05 12:51:40|1752|1751.8|1752|1751.6|1752|1751.8|1752|1751.6|0
1625489510000|2021-07-05 12:51:50|1751.8||1751.8||1752||1751.8||0
1625489520000|2021-07-05 12:52:00|1752|1751.8|1752.4|1752.2|1752.4|1752.2|1752|1751.8|6143
1625489530000|2021-07-05 12:52:10|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|799
1625489540000|2021-07-05 12:52:20|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|1441
1625489550000|2021-07-05 12:52:30|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1958
1625489560000|2021-07-05 12:52:40|1752.2|1752|1752|1751.8|1752.2|1752|1751.8|1751.6|4111
1625489570000|2021-07-05 12:52:50||1751.6||1751.6||1751.6||1751.6|0
1625489580000|2021-07-05 12:53:00|1751.8|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.4|790
1625489590000|2021-07-05 12:53:10||1751.4||1751.6||1751.6||1751.4|0
1625489600000|2021-07-05 12:53:20|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|350
1625489610000|2021-07-05 12:53:30|1752|1751.8|1752.2|1752|1752.2|1752|1751.8|1751.8|1476
1625489620000|2021-07-05 12:53:40|1752.4||1752.4||1752.4||1752.4||0
1625489630000|2021-07-05 12:53:50|1752.2|1752.2|1752.6|1752.4|1752.6|1752.4|1752.2|1752|550
1625489640000|2021-07-05 12:54:00|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|934
1625489660000|2021-07-05 12:54:20|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.2|0
1625489670000|2021-07-05 12:54:30|1752.4|1752.2|1752.2|1751.8|1752.4|1752.2|1752.2|1751.8|2066
1625489680000|2021-07-05 12:54:40|1752|1751.6|1752.2|1752|1752.2|1752|1752|1751.6|4202
1625489690000|2021-07-05 12:54:50|1752.4||1752.4||1752.4||1752.4||0
1625489700000|2021-07-05 12:55:00|1752.2|1752.2|1752.2|1752|1752.2|1752.2|1752.2|1752|800
1625489710000|2021-07-05 12:55:10|||||||||200
1625489720000|2021-07-05 12:55:20|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|166
1625489730000|2021-07-05 12:55:30|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|132
1625489740000|2021-07-05 12:55:40|1752.2|1752|1752.4|1752|1752.4|1752|1752.2|1752|283
1625489750000|2021-07-05 12:55:50|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|0
1625489760000|2021-07-05 12:56:00|1752.2|1752|1752.2|1752|1752.2|1752|1752|1751.8|2291
1625489770000|2021-07-05 12:56:10|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752|444
1625489790000|2021-07-05 12:56:30|1752.6||1752.6||1752.6||1752.6||0
1625489800000|2021-07-05 12:56:40|1752.4|1752|1752.2|1752|1752.4|1752.2|1752.2|1752|2125
1625489820000|2021-07-05 12:57:00|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|1140
1625489830000|2021-07-05 12:57:10|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|791
1625489840000|2021-07-05 12:57:20|||||||||1000
1625489850000|2021-07-05 12:57:30|1752.6||1752.6||1752.6||1752.6||0
1625489860000|2021-07-05 12:57:40|1752.4|1752.4|1752.4|1752.2|1752.4|1752.4|1752.4|1752.2|407
1625489890000|2021-07-05 12:58:10|1752.6|1752.4|1752.6|1752.2|1752.8|1752.6|1752.6|1752.2|3349
1625489900000|2021-07-05 12:58:20||1752.4||1752.4||1752.4||1752.4|0
1625489910000|2021-07-05 12:58:30|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752|2295
1625489930000|2021-07-05 12:58:50|||||||||101
1625489940000|2021-07-05 12:59:00|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|1234
1625489950000|2021-07-05 12:59:10|1752.2|1752|1752.2|1752|1752.4|1752.2|1752.2|1752|2370
1625489960000|2021-07-05 12:59:20|1752.4||1752.4||1752.4||1752.4||0
1625489970000|2021-07-05 12:59:30||1752.2||1752.2||1752.2||1752.2|0
1625489980000|2021-07-05 12:59:40|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|602
1625489990000|2021-07-05 12:59:50|||||||||94
1625490000000|2021-07-05 13:00:00|1752.8|1752.6|1753|1752.8|1753.4|1753.2|1752.6|1752.4|25198
1625490010000|2021-07-05 13:00:10|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|399
1625490050000|2021-07-05 13:00:50|1753.2|1752.8|1753.2|1753|1753.2|1753|1753.2|1752.8|1020
1625490060000|2021-07-05 13:01:00|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.6|1813
1625490070000|2021-07-05 13:01:10|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|222
1625490080000|2021-07-05 13:01:20|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|886
1625490090000|2021-07-05 13:01:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|881
1625490100000|2021-07-05 13:01:40|1753.4|1753.2|1753.6|1753.4|1753.8|1753.6|1753.4|1753.2|1713
1625490120000|2021-07-05 13:02:00|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1150
1625490130000|2021-07-05 13:02:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|942
1625490140000|2021-07-05 13:02:20||1753.4||1753.4||1753.4||1753.4|0
1625490150000|2021-07-05 13:02:30|1754|1753.6|1754|1753.6|1754|1753.8|1754|1753.6|1120
1625490160000|2021-07-05 13:02:40|1753.8||1753.8||1753.8||1753.8||60
1625490190000|2021-07-05 13:03:10|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|196
1625490200000|2021-07-05 13:03:20|1753.8|1753.6|1753.8|1753.6|1754|1753.8|1753.8|1753.6|2295
1625490210000|2021-07-05 13:03:30|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.6|1753.4|9657
1625490220000|2021-07-05 13:03:40|||||||||402
1625490230000|2021-07-05 13:03:50|1754||1753.8||1754||1753.8||1602
1625490240000|2021-07-05 13:04:00|||||||||6
1625490250000|2021-07-05 13:04:10|1754||1753.8||1754||1753.8||760
1625490260000|2021-07-05 13:04:20|1754||1753.8||1754||1753.8||5264
1625490270000|2021-07-05 13:04:30|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.6|1753.4|4749
1625490280000|2021-07-05 13:04:40|||||||||294
1625490290000|2021-07-05 13:04:50|1754.2||1754||1754.2||1754||10968
1625490300000|2021-07-05 13:05:00|1754.2||1754||1754.2||1754||908
1625490320000|2021-07-05 13:05:20|1754.2|1754|1754.2|1754|1754.4|1754.2|1754|1754|17405
1625490330000|2021-07-05 13:05:30|1754.4|1754.2|1754.6|1754.2|1754.6|1754.2|1754.2|1754.2|2545
1625490340000|2021-07-05 13:05:40|1754.4||1754.4||1754.4||1754.4||600
1625490350000|2021-07-05 13:05:50|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|2322
1625490360000|2021-07-05 13:06:00|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.2|1129
1625490380000|2021-07-05 13:06:20|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|465
1625490390000|2021-07-05 13:06:30|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1107
1625490400000|2021-07-05 13:06:40|1753.6|1753.4|1754|1753.6|1754|1753.6|1753.6|1753.4|670
1625490410000|2021-07-05 13:06:50|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|0
1625490430000|2021-07-05 13:07:10||1753.6||1753.4||1753.6||1753.4|800
1625490440000|2021-07-05 13:07:20|1753.6|1753.6|1753.6|1753.2|1753.6|1753.6|1753.4|1753.2|1149
1625490450000|2021-07-05 13:07:30|1753.4|1753.4|1753.6|1753.4|1753.6|1753.4|1753.2|1753|3713
1625490460000|2021-07-05 13:07:40|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|0
1625490470000|2021-07-05 13:07:50|1754|1753.8|1753.6|1753.4|1754|1753.8|1753.6|1753.4|887
1625490480000|2021-07-05 13:08:00|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|1118
1625490490000|2021-07-05 13:08:10|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.6|1753.4|3179
1625490500000|2021-07-05 13:08:20||1753.6||1753.8||1753.8||1753.6|0
1625490510000|2021-07-05 13:08:30|1753.8|1753.6|1754|1753.8|1754.2|1754|1753.8|1753.6|860
1625490520000|2021-07-05 13:08:40|1754.2|1754|1754.2|1754|1754.4|1754.2|1754.2|1754|1766
1625490530000|2021-07-05 13:08:50|1754|1753.8|1754|1753.8|1754.2|1753.8|1754|1753.8|0
1625490540000|2021-07-05 13:09:00|||||||||100
1625490560000|2021-07-05 13:09:20|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1506
1625490580000|2021-07-05 13:09:40|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|2
1625490590000|2021-07-05 13:09:50|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|1422
1625490600000|2021-07-05 13:10:00|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|1000
1625490610000|2021-07-05 13:10:10|1754|1753.8|1754|1753.8|1754.2|1754|1753.4|1753.2|28821
1625490620000|2021-07-05 13:10:20|||||||||513
1625490630000|2021-07-05 13:10:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.8|1753.8|1753.4|1293
1625490640000|2021-07-05 13:10:40|||||||||625
1625490650000|2021-07-05 13:10:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.6|1410
1625490660000|2021-07-05 13:11:00|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1753.8|1051
1625490670000|2021-07-05 13:11:10|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1020
1625490680000|2021-07-05 13:11:20|1754.6|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|1411
1625490690000|2021-07-05 13:11:30|1754.4|1754.4|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|90
1625490700000|2021-07-05 13:11:40|1754.4|1754.4|1754.4|1754.2|1754.4|1754.4|1754.4|1754.2|0
1625490710000|2021-07-05 13:11:50|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1753.8|1927
1625490720000|2021-07-05 13:12:00|1754.4||1754.2||1754.4||1754.2||600
1625490740000|2021-07-05 13:12:20||1753.8||1753.8||1754||1753.8|574
1625490750000|2021-07-05 13:12:30|1754|1754|1754|1753.8|1754|1754|1754|1753.8|0
1625490760000|2021-07-05 13:12:40|1754.2|1754|1753.8|1753.6|1754.2|1754|1753.8|1753.6|2064
1625490770000|2021-07-05 13:12:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|664
1625490780000|2021-07-05 13:13:00|1754.2|1754|1754|1753.6|1754.2|1754|1754|1753.6|1431
1625490790000|2021-07-05 13:13:10|1753.8|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|587
1625490800000|2021-07-05 13:13:20|1754|1753.4|1753.8|1753.6|1754|1753.6|1753.6|1753.4|4329
1625490810000|2021-07-05 13:13:30|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|6909
1625490820000|2021-07-05 13:13:40|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.6|0
1625490830000|2021-07-05 13:13:50||1753.6||1753.8||1753.8||1753.6|0
1625490890000|2021-07-05 13:14:50|||||||||1138
1625490900000|2021-07-05 13:15:00|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|5171
1625490910000|2021-07-05 13:15:10|1754.2|1754|1754.4|1754|1754.4|1754.2|1754|1753.8|3527
1625490920000|2021-07-05 13:15:20|1754.2|1753.8|1754|1753.8|1754.4|1754|1754|1753.8|1619
1625490930000|2021-07-05 13:15:30|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.6|2419
1625490950000|2021-07-05 13:15:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|3991
1625490960000|2021-07-05 13:16:00|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|730
1625490970000|2021-07-05 13:16:10|1753.8|1753.6|1753.8|1753.6|1754|1753.8|1753.8|1753.6|676
1625490980000|2021-07-05 13:16:20||1753.4||1753.6||1753.6||1753.4|350
1625491000000|2021-07-05 13:16:40|||||||||1059
1625491010000|2021-07-05 13:16:50|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1498
1625491020000|2021-07-05 13:17:00|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|3084
1625491030000|2021-07-05 13:17:10|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|500
1625491040000|2021-07-05 13:17:20|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|987
1625491050000|2021-07-05 13:17:30|1753.8||1753.8||1753.8||1753.6||0
1625491060000|2021-07-05 13:17:40|1754|1753.6|1754|1753.8|1754|1753.8|1754|1753.6|0
1625491070000|2021-07-05 13:17:50|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.6|0
1625491080000|2021-07-05 13:18:00|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|3106
1625491090000|2021-07-05 13:18:10|||||||||60
1625491140000|2021-07-05 13:19:00|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1146
1625491160000|2021-07-05 13:19:20|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|959
1625491170000|2021-07-05 13:19:30|1753.8||1753.8||1753.8||1753.8||0
1625491180000|2021-07-05 13:19:40|1753.6||1753.6||1753.6||1753.6||0
1625491190000|2021-07-05 13:19:50|1753.8||1753.8||1753.8||1753.8||355
1625491200000|2021-07-05 13:20:00|1753.6|1753.6|1753.6|1753.4|1753.6|1753.6|1753.6|1753.4|200
1625491210000|2021-07-05 13:20:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1909
1625491220000|2021-07-05 13:20:20|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1407
1625491230000|2021-07-05 13:20:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|123
1625491240000|2021-07-05 13:20:40|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.6|1753.4|1934
1625491250000|2021-07-05 13:20:50||1753.6||1753.8||1753.8||1753.6|0
1625491260000|2021-07-05 13:21:00|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|577
1625491270000|2021-07-05 13:21:10|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|5075
1625491280000|2021-07-05 13:21:20|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1009
1625491290000|2021-07-05 13:21:30|1754|1753.4|1754|1753.8|1754|1753.8|1754|1753.4|0
1625491300000|2021-07-05 13:21:40|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|580
1625491310000|2021-07-05 13:21:50|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|780
1625491320000|2021-07-05 13:22:00||1753.4||1753.6||1753.6||1753.4|0
1625491330000|2021-07-05 13:22:10|||||||||199
1625491340000|2021-07-05 13:22:20|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.4|864
1625491350000|2021-07-05 13:22:30|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|566
1625491370000|2021-07-05 13:22:50|1753.8|1753.6|1753.4|1753.2|1753.8|1753.6|1753.4|1753.2|4178
1625491380000|2021-07-05 13:23:00|||||||||1
1625491390000|2021-07-05 13:23:10|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|988
1625491400000|2021-07-05 13:23:20|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|1507
1625491410000|2021-07-05 13:23:30|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|299
1625491420000|2021-07-05 13:23:40|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.8|1752.4|0
1625491430000|2021-07-05 13:23:50||1752.6||1752.6||1752.6||1752.4|0
1625491450000|2021-07-05 13:24:10|||||||||1200
1625491460000|2021-07-05 13:24:20|1753|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.8|4097
1625491470000|2021-07-05 13:24:30|||||||||50
1625491480000|2021-07-05 13:24:40|1753.4|1753|1753.4|1753.2|1753.4|1753.2|1753.4|1753|500
1625491490000|2021-07-05 13:24:50|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|0
1625491500000|2021-07-05 13:25:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|0
1625491510000|2021-07-05 13:25:10|1753.6||1753.4||1753.6||1753.4||0
1625491530000|2021-07-05 13:25:30|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1752.8|1696
1625491540000|2021-07-05 13:25:40|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|593
1625491550000|2021-07-05 13:25:50|1753.2|1752.8|1753|1752.8|1753.2|1752.8|1753|1752.6|1753
1625491560000|2021-07-05 13:26:00|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.8|1427
1625491570000|2021-07-05 13:26:10|1753|1752.6|1752.8|1752.6|1753|1752.6|1752.8|1752.6|0
1625491580000|2021-07-05 13:26:20|||||||||177
1625491590000|2021-07-05 13:26:30|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|981
1625491610000|2021-07-05 13:26:50|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|100
1625491620000|2021-07-05 13:27:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|0
1625491630000|2021-07-05 13:27:10|1753.2|1753|1753.6|1753.4|1753.6|1753.4|1753.2|1753|5310
1625491640000|2021-07-05 13:27:20|1753.8|1753.6|1753.6|1753.2|1753.8|1753.6|1753.6|1753.2|316
1625491650000|2021-07-05 13:27:30||1753.4||1753.4||1753.4||1753.4|172
1625491660000|2021-07-05 13:27:40|1753.8|1753.2|1753.6|1753.4|1753.8|1753.6|1753.6|1753.2|550
1625491700000|2021-07-05 13:28:20|1753.8|1753.6|1753.6|1753.2|1753.8|1753.6|1753.4|1753.2|1189
1625491710000|2021-07-05 13:28:30||1753.4||1753.4||1753.4||1753.2|0
1625491720000|2021-07-05 13:28:40|1753.8|1753.6|1753.4|1753|1753.8|1753.6|1753.4|1753|1353
1625491730000|2021-07-05 13:28:50|1753.2|1752.8|1753.2|1753|1753.4|1753.2|1753.2|1752.8|643
1625491740000|2021-07-05 13:29:00|1753.4|1752.8|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|350
1625491750000|2021-07-05 13:29:10|1753.2|1753|1753.4|1753|1753.4|1753.2|1753.2|1753|1050
1625491760000|2021-07-05 13:29:20|1753.2||1753.4||1753.4||1753.2||0
1625491770000|2021-07-05 13:29:30||1753.2||1753.2||1753.2||1753.2|0
1625491780000|2021-07-05 13:29:40|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|1698
1625491790000|2021-07-05 13:29:50|||||||||2
1625491800000|2021-07-05 13:30:00|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.8|1752.6|1543
1625491810000|2021-07-05 13:30:10|1753.2|1752.8|1753|1752.8|1753.2|1753|1753|1752.6|1558
1625491820000|2021-07-05 13:30:20|1753.2|1753|1753.2|1752.8|1753.2|1753|1753|1752.8|200
1625491830000|2021-07-05 13:30:30||1753||1753||1753||1753|686
1625491840000|2021-07-05 13:30:40|||||||||790
1625491850000|2021-07-05 13:30:50|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|1373
1625491860000|2021-07-05 13:31:00|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1752.8|1148
1625491870000|2021-07-05 13:31:10|1753|1752.8|1753|1752.8|1753.2|1752.8|1753|1752.8|115
1625491880000|2021-07-05 13:31:20|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|1401
1625491890000|2021-07-05 13:31:30|1753.2|1752.8|1752.8|1752.4|1753.2|1752.8|1752.8|1752.4|0
1625491900000|2021-07-05 13:31:40|1752.6|1752.2|1752.8|1752.4|1752.8|1752.4|1752.4|1752.2|172
1625491910000|2021-07-05 13:31:50|1752.6|1752.6|1752.6|1752.4|1752.6|1752.6|1752.6|1752.4|0
1625491920000|2021-07-05 13:32:00|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752|794
1625491930000|2021-07-05 13:32:10|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|200
1625491940000|2021-07-05 13:32:20|1752.6|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|116
1625491950000|2021-07-05 13:32:30|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752|1404
1625491960000|2021-07-05 13:32:40|||||||||706
1625491970000|2021-07-05 13:32:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|5
1625491980000|2021-07-05 13:33:00|1752.8|1752.6|1752.6|1752.2|1753|1752.8|1752.6|1752.2|45
1625491990000|2021-07-05 13:33:10|1752.8|1752.4|1753|1752.8|1753|1752.8|1752.8|1752.4|406
1625492000000|2021-07-05 13:33:20|1752.8|1752.6|1752.6|1752.4|1752.8|1752.8|1752.6|1752.4|1152
1625492010000|2021-07-05 13:33:30|||||||||398
1625492020000|2021-07-05 13:33:40|1752.8||1752.8||1752.8||1752.8||168
1625492030000|2021-07-05 13:33:50|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|1
1625492050000|2021-07-05 13:34:10|1752.8||1753||1753||1752.8||0
1625492060000|2021-07-05 13:34:20|1752.8|1752.4|1752.6|1752.4|1753|1752.4|1752.6|1752.4|2042
1625492070000|2021-07-05 13:34:30|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|0
1625492080000|2021-07-05 13:34:40|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|0
1625492090000|2021-07-05 13:34:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1058
1625492100000|2021-07-05 13:35:00|1752.8||1752.8||1752.8||1752.8||0
1625492110000|2021-07-05 13:35:10|1752.6|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|703
1625492120000|2021-07-05 13:35:20|1752.8|1752.6|1752.6|1752.2|1752.8|1752.6|1752.6|1752.2|649
1625492130000|2021-07-05 13:35:30|1752.4|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|1000
1625492140000|2021-07-05 13:35:40|1752.4|1752|1752.4|1752|1752.4|1752|1752.4|1752|100
1625492150000|2021-07-05 13:35:50|1752.2|1751.8|1752.2|1751.8|1752.2|1752|1752|1751.8|2528
1625492160000|2021-07-05 13:36:00|1752.4|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|1395
1625492170000|2021-07-05 13:36:10|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|0
1625492180000|2021-07-05 13:36:20|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|618
1625492190000|2021-07-05 13:36:30|1753|1752.8|1753|1752.6|1753|1752.8|1753|1752.6|465
1625492200000|2021-07-05 13:36:40|1752.8||1752.8||1752.8||1752.8||0
1625492210000|2021-07-05 13:36:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1895
1625492220000|2021-07-05 13:37:00|1752.4|1752.2|1753|1752.6|1753|1752.8|1752.4|1752.2|3497
1625492230000|2021-07-05 13:37:10||1752.8||1752.8||1752.8||1752.8|0
1625492240000|2021-07-05 13:37:20|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|6594
1625492250000|2021-07-05 13:37:30|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|1565
1625492260000|2021-07-05 13:37:40||1753.2||1753.2||1753.2||1753.2|0
1625492270000|2021-07-05 13:37:50|1753.6|1753.4|1753.6|1753.4|1754|1753.6|1753.6|1753.4|1472
1625492280000|2021-07-05 13:38:00|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1546
1625492290000|2021-07-05 13:38:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|2
1625492300000|2021-07-05 13:38:20|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.6|1753.4|3604
1625492310000|2021-07-05 13:38:30|1754||1754||1754||1753.8||143
1625492320000|2021-07-05 13:38:40|1753.8||1753.8||1754||1753.8||0
1625492330000|2021-07-05 13:38:50|1753.6|1753.4|1753.8|1753.6|1754|1753.8|1753.6|1753.4|6498
1625492340000|2021-07-05 13:39:00|1754|1753.4|1754|1753.8|1754|1753.8|1754|1753.4|507
1625492350000|2021-07-05 13:39:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|0
1625492360000|2021-07-05 13:39:20|1754|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|1503
1625492370000|2021-07-05 13:39:30|1753.8|1753.8|1753.8|1753.6|1753.8|1753.8|1753.8|1753.6|200
1625492380000|2021-07-05 13:39:40|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|1247
1625492390000|2021-07-05 13:39:50|1753.8|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|799
1625492400000|2021-07-05 13:40:00|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|875
1625492410000|2021-07-05 13:40:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.4|221
1625492420000|2021-07-05 13:40:20|||||||||193
1625492430000|2021-07-05 13:40:30|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.4|1753.2|5382
1625492440000|2021-07-05 13:40:40|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|0
1625492450000|2021-07-05 13:40:50|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1761
1625492460000|2021-07-05 13:41:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|947
1625492470000|2021-07-05 13:41:10|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|201
1625492490000|2021-07-05 13:41:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|2
1625492500000|2021-07-05 13:41:40|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|2760
1625492520000|2021-07-05 13:42:00|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|208
1625492530000|2021-07-05 13:42:10|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|1149
1625492550000|2021-07-05 13:42:30|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|1722
1625492560000|2021-07-05 13:42:40|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|4374
1625492580000|2021-07-05 13:43:00|||||||||800
1625492590000|2021-07-05 13:43:10|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|1200
1625492620000|2021-07-05 13:43:40|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.4|1753|6
1625492640000|2021-07-05 13:44:00|1753.2||1753.2||1753.2||1753.2||0
1625492670000|2021-07-05 13:44:30|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|3047
1625492680000|2021-07-05 13:44:40|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753|0
1625492690000|2021-07-05 13:44:50|1753.2|1753|1753.2|1753|1753.4|1753.2|1753.2|1753|2491
1625492700000|2021-07-05 13:45:00|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753|1151
1625492710000|2021-07-05 13:45:10|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|888
1625492720000|2021-07-05 13:45:20|1753.4|1753.2|1753|1752.8|1753.4|1753.2|1753|1752.8|3639
1625492730000|2021-07-05 13:45:30|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|39
1625492740000|2021-07-05 13:45:40|1753.2|1752.8|1753|1752.8|1753.2|1753|1752.8|1752.6|1598
1625492750000|2021-07-05 13:45:50|1753.4|1753|1753.6|1753.4|1753.6|1753.4|1753.2|1753|9132
1625492770000|2021-07-05 13:46:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|77
1625492780000|2021-07-05 13:46:20||1753.4||1753.4||1753.4||1753.4|0
1625492790000|2021-07-05 13:46:30|1753.6||1753.6||1753.6||1753.6||0
1625492800000|2021-07-05 13:46:40|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|202
1625492810000|2021-07-05 13:46:50|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|4034
1625492820000|2021-07-05 13:47:00|1754|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.4|3517
1625492850000|2021-07-05 13:47:30|1754.2|1754|1754|1753.8|1754.4|1754.2|1754|1753.8|22085
1625492860000|2021-07-05 13:47:40|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|1199
1625492880000|2021-07-05 13:48:00|1754.2|1754|1754.2|1753.8|1754.2|1754|1754|1753.8|1114
1625492890000|2021-07-05 13:48:10|1754|1754|1754.2|1754|1754.2|1754|1754|1754|940
1625492900000|2021-07-05 13:48:20|1754.4|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754.2|868
1625492910000|2021-07-05 13:48:30||1754.4||1754.4||1754.4||1754.4|0
1625492940000|2021-07-05 13:49:00|1754.4|1754.2|1754.6|1754.2|1754.6|1754.4|1754.2|1754|11140
1625492950000|2021-07-05 13:49:10|1754.8|1754.4|1754.6|1754.4|1754.8|1754.6|1754.4|1754.2|7522
1625492960000|2021-07-05 13:49:20|1754.4|1754.2|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|2911
1625492980000|2021-07-05 13:49:40|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754|4280
1625492990000|2021-07-05 13:49:50|1754.6|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|1701
1625493030000|2021-07-05 13:50:30|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.4|0
1625493040000|2021-07-05 13:50:40|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|0
1625493050000|2021-07-05 13:50:50|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|2088
1625493060000|2021-07-05 13:51:00|1754.2|1754|1754.2|1753.8|1754.2|1754|1754|1753.8|0
1625493070000|2021-07-05 13:51:10|1754||1754||1754.2||1754||0
1625493080000|2021-07-05 13:51:20|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1753.8|0
1625493090000|2021-07-05 13:51:30|1754|1753.8|1754.2|1753.8|1754.2|1754|1754|1753.8|2318
1625493100000|2021-07-05 13:51:40|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|410
1625493110000|2021-07-05 13:51:50||1754.4||1754.4||1754.4||1754.4|0
1625493120000|2021-07-05 13:52:00|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1063
1625493130000|2021-07-05 13:52:10|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1685
1625493140000|2021-07-05 13:52:20|||||||||598
1625493150000|2021-07-05 13:52:30|||||||||550
1625493160000|2021-07-05 13:52:40|||||||||500
1625493170000|2021-07-05 13:52:50|||||||||180
1625493180000|2021-07-05 13:53:00|1754.4|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|4422
1625493190000|2021-07-05 13:53:10|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|120
1625493200000|2021-07-05 13:53:20|1754.6|1754.2|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|5596
1625493210000|2021-07-05 13:53:30|||||||||1404
1625493220000|2021-07-05 13:53:40|1754.8|1754.6|1754.4|1754|1754.8|1754.6|1754.2|1754|9420
1625493230000|2021-07-05 13:53:50|1754.2|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|2334
1625493240000|2021-07-05 13:54:00|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754|839
1625493250000|2021-07-05 13:54:10|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|4906
1625493260000|2021-07-05 13:54:20|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1753.8|300
1625493270000|2021-07-05 13:54:30|1754.4|1754.2|1754.2|1754|1754.4|1754.2|1754.2|1754|946
1625493280000|2021-07-05 13:54:40|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|850
1625493290000|2021-07-05 13:54:50|||||||||950
1625493320000|2021-07-05 13:55:20|||||||||172
1625493330000|2021-07-05 13:55:30|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|773
1625493350000|2021-07-05 13:55:50|1754.2|1754|1754.2|1754|1754.4|1754|1754|1753.8|4155
1625493370000|2021-07-05 13:56:10|1754.4||1754.4||1754.4||1754.4||172
1625493380000|2021-07-05 13:56:20|1754.2|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754.2|0
1625493390000|2021-07-05 13:56:30|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1449
1625493400000|2021-07-05 13:56:40|1754.4|1754.2|1754.4|1754.2|1754.6|1754.2|1754.4|1754.2|849
1625493410000|2021-07-05 13:56:50|||||||||1671
1625493420000|2021-07-05 13:57:00|1754.2|1754|1754.2|1754|1754.4|1754.2|1754.2|1754|1387
1625493430000|2021-07-05 13:57:10|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|1754.4|1754.2|762
1625493440000|2021-07-05 13:57:20|||||||||300
1625493470000|2021-07-05 13:57:50|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|2330
1625493480000|2021-07-05 13:58:00|1754.6|1754.4|1755|1754.8|1755|1754.8|1754.6|1754.4|13231
1625493500000|2021-07-05 13:58:20|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|3630
1625493520000|2021-07-05 13:58:40|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|2385
1625493530000|2021-07-05 13:58:50|1754.4|1754.2|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|4547
1625493540000|2021-07-05 13:59:00|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|1000
1625493550000|2021-07-05 13:59:10|1754.6||1754.6||1754.6||1754.6||0
1625493560000|2021-07-05 13:59:20|1754.8|1754.2|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|7166
1625493570000|2021-07-05 13:59:30|1754.4|1753.8|1754|1753.6|1754.4|1753.8|1753.8|1753.6|6000
1625493590000|2021-07-05 13:59:50|1753.8|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.8|350
1625493600000|2021-07-05 14:00:00|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.6|5293
1625493610000|2021-07-05 14:00:10|1754|1753.8|1753.2|1753|1754|1753.8|1753|1752.8|3196
1625493620000|2021-07-05 14:00:20|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|27
1625493630000|2021-07-05 14:00:30|1752.6|1752.4|1752.2|1752|1752.6|1752.4|1752|1751.8|4955
1625493660000|2021-07-05 14:01:00|1752.4|1752.2|1752.2|1752|1752.6|1752.4|1752.2|1752|2965
1625493670000|2021-07-05 14:01:10|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.4|913
1625493680000|2021-07-05 14:01:20|1751.6|1751.4|1752|1751.6|1752|1751.6|1751.6|1751.4|1
1625493690000|2021-07-05 14:01:30|1752.2|1751.8|1752|1751.8|1752.2|1752|1752|1751.6|844
1625493700000|2021-07-05 14:01:40|||||||||5
1625493710000|2021-07-05 14:01:50|1752.2|1752|1752.2|1752|1752.4|1752|1752.2|1752|167
1625493720000|2021-07-05 14:02:00|1752.4|1752.2|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|430
1625493730000|2021-07-05 14:02:10|1752.8|1752.4|1753|1752.8|1753|1752.8|1752.8|1752.4|0
1625493740000|2021-07-05 14:02:20|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|1778
1625493750000|2021-07-05 14:02:30|1753.2|1753|1753.2|1752.8|1753.4|1753|1753|1752.8|1490
1625493760000|2021-07-05 14:02:40|1753|1753|1752.8|1752.6|1753.2|1753|1752.8|1752.6|2388
1625493770000|2021-07-05 14:02:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|166
1625493780000|2021-07-05 14:03:00|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1751.8|1834
1625493790000|2021-07-05 14:03:10|1752.2|1752|1752.2|1751.8|1752.2|1752|1752|1751.6|939
1625493800000|2021-07-05 14:03:20|1752||1752||1752||1752||0
1625493810000|2021-07-05 14:03:30|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.8|1751.4|686
1625493820000|2021-07-05 14:03:40|1751.6|1751.4|1751.8|1751.6|1752|1751.8|1751.4|1751.2|2322
1625493830000|2021-07-05 14:03:50|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.8|271
1625493840000|2021-07-05 14:04:00|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|0
1625493850000|2021-07-05 14:04:10|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|3268
1625493860000|2021-07-05 14:04:20|1751.4|1751.2|1752|1751.8|1752|1751.8|1751.4|1751|2043
1625493870000|2021-07-05 14:04:30|1751.8|1751.6|1751.6|1751.2|1751.8|1751.6|1751.4|1751.2|2526
1625493880000|2021-07-05 14:04:40|1751.4|1751|1751.2|1751|1751.4|1751.2|1751|1750.6|2442
1625493890000|2021-07-05 14:04:50|1751|1750.8|1751|1750.6|1751|1750.8|1751|1750.6|2318
1625493900000|2021-07-05 14:05:00|1751.2|1750.8|1751|1750.8|1751.2|1750.8|1751|1750.8|0
1625493910000|2021-07-05 14:05:10|1750.8|1750.6|1750.6|1750.4|1751|1750.8|1750.4|1750.2|3371
1625493920000|2021-07-05 14:05:20|1750.8|1750.6|1751.2|1751|1751.2|1751|1750.8|1750.6|579
1625493930000|2021-07-05 14:05:30|1751.4|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751.2|454
1625493940000|2021-07-05 14:05:40|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.8|1751.4|1794
1625493950000|2021-07-05 14:05:50|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|200
1625493960000|2021-07-05 14:06:00|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|2
1625493970000|2021-07-05 14:06:10|1751.4|1751.2|1751|1750.8|1751.6|1751.4|1751|1750.6|975
1625493990000|2021-07-05 14:06:30|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|1091
1625494000000|2021-07-05 14:06:40|1750.6|1750.4|1750.4|1750|1750.6|1750.4|1750.2|1750|7571
1625494010000|2021-07-05 14:06:50|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1749.8|1749.6|18541
1625494020000|2021-07-05 14:07:00|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|662
1625494030000|2021-07-05 14:07:10|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.4|1749|0
1625494040000|2021-07-05 14:07:20|1749.2|1749|1748.6|1748.2|1749.2|1749|1748.6|1748.2|9659
1625494050000|2021-07-05 14:07:30|1748.4|1748.4|1748.2|1748|1748.4|1748.4|1747.8|1747.6|18377
1625494060000|2021-07-05 14:07:40|1748.4|1748.2|1749|1748.6|1749|1748.8|1748.4|1748.2|3489
1625494070000|2021-07-05 14:07:50|1749.2|1748.8|1749.8|1749.4|1749.8|1749.4|1749.2|1748.8|633
1625494080000|2021-07-05 14:08:00|1749.6|1749.2|1749.8|1749.6|1750|1749.6|1749.4|1749.2|1517
1625494090000|2021-07-05 14:08:10|1750|1749.8|1750.2|1749.8|1750.2|1750|1749.8|1749.8|1014
1625494110000|2021-07-05 14:08:30|1750.4|1750|1750.2|1749.8|1750.4|1750.2|1750|1749.8|378
1625494120000|2021-07-05 14:08:40|1750|1750|1750.4|1750.2|1750.4|1750.2|1750|1750|752
1625494130000|2021-07-05 14:08:50|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|1111
1625494140000|2021-07-05 14:09:00|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1749.8|0
1625494150000|2021-07-05 14:09:10|1750|1749.8|1750.4|1750.2|1750.4|1750.2|1750|1749.8|961
1625494160000|2021-07-05 14:09:20|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1749.8|805
1625494180000|2021-07-05 14:09:40|1750.6|1750|1750|1749.6|1750.6|1750|1750|1749.6|1124
1625494190000|2021-07-05 14:09:50|1749.8|1749.8|1750|1749.8|1750|1749.8|1749.8|1749.4|1383
1625494200000|2021-07-05 14:10:00|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|1138
1625494210000|2021-07-05 14:10:10|1750|1749.8|1749.8|1749.4|1750|1749.8|1749.8|1749.2|1287
1625494220000|2021-07-05 14:10:20|1749.6|1749.6|1749.4|1749.2|1749.6|1749.6|1749.4|1749.2|545
1625494230000|2021-07-05 14:10:30|1749.2|1749|1749.2|1748.8|1749.2|1749|1749|1748.6|355
1625494240000|2021-07-05 14:10:40|1749||1749||1749||1749||0
1625494250000|2021-07-05 14:10:50|1749.2|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1749|501
1625494260000|2021-07-05 14:11:00|1749.2|1749|1749.4|1748.8|1749.4|1749|1749.2|1748.8|725
1625494280000|2021-07-05 14:11:20|1749.2||1749.2||1749.2||1749.2||0
1625494290000|2021-07-05 14:11:30||1749||1749||1749||1749|352
1625494300000|2021-07-05 14:11:40|1749|1748.8|1748.6|1748.4|1749|1748.8|1748.6|1748.2|407
1625494310000|2021-07-05 14:11:50|1748.4|1748.2|1748.2|1748|1748.4|1748.2|1748.2|1748|499
1625494320000|2021-07-05 14:12:00|1748|1747.8|1747|1746.8|1748|1747.8|1747|1746.8|3054
1625494330000|2021-07-05 14:12:10|1746.8|1746.6|1746.6|1746.4|1747|1746.8|1746.6|1746.4|6273
1625494340000|2021-07-05 14:12:20|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.2|1746|994
1625494350000|2021-07-05 14:12:30|1746.8|1746.4|1747.4|1747|1747.4|1747.2|1746.8|1746.4|2343
1625494370000|2021-07-05 14:12:50|1747.6|1747.2|1746.8|1746.6|1747.8|1747.4|1746.8|1746.4|16504
1625494380000|2021-07-05 14:13:00|1747|1746.8|1746.8|1746.6|1747|1746.8|1746.6|1746.4|907
1625494390000|2021-07-05 14:13:10|1746.6|1746.4|1747.6|1747.2|1747.6|1747.2|1746.6|1746.2|22
1625494400000|2021-07-05 14:13:20|1747.8|1747.4|1747.8|1747.6|1748|1747.6|1747.6|1747.4|350
1625494410000|2021-07-05 14:13:30|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.6|945
1625494430000|2021-07-05 14:13:50|1748.2|1748|1748.6|1748.2|1748.6|1748.4|1748.2|1748|590
1625494440000|2021-07-05 14:14:00|1749.2|1748.4|1748.6|1748.2|1749.2|1748.6|1748.4|1748.2|10005
1625494450000|2021-07-05 14:14:10|1748.4|1748.4|1748.2|1747.8|1748.6|1748.4|1748.2|1747.8|2295
1625494460000|2021-07-05 14:14:20|1748|1747.6|1748|1747.8|1748.2|1747.8|1748|1747.6|0
1625494470000|2021-07-05 14:14:30|1748.2|1748|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|3550
1625494480000|2021-07-05 14:14:40|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.2|1748|353
1625494490000|2021-07-05 14:14:50||1748||1748.2||1748.2||1748|0
1625494500000|2021-07-05 14:15:00|1748.6|1748.4|1748.2|1748|1748.8|1748.4|1748.2|1747.8|2909
1625494510000|2021-07-05 14:15:10|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.6|1014
1625494520000|2021-07-05 14:15:20|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1748|1747.6|2
1625494530000|2021-07-05 14:15:30|1748.4|1748|1748.2|1748|1748.4|1748|1748.2|1748|298
1625494540000|2021-07-05 14:15:40|1748|1747.8|1747.6|1747.4|1748.2|1747.8|1747.6|1747.4|3206
1625494550000|2021-07-05 14:15:50|1747.4|1747.2|1746.8|1746.6|1747.4|1747.2|1746.8|1746.4|3777
1625494560000|2021-07-05 14:16:00|1747|1746.8|1746.8|1746.6|1747|1746.8|1746.6|1746.2|2000
1625494570000|2021-07-05 14:16:10|1747|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.6|1052
1625494580000|2021-07-05 14:16:20|1747||1747||1747.2||1747||365
1625494590000|2021-07-05 14:16:30|1747.2|1747|1747.2|1747|1747.4|1747|1747|1746.8|1060
1625494610000|2021-07-05 14:16:50|1747|1746.8|1746.4|1746.2|1747|1746.8|1746.4|1746.2|1906
1625494620000|2021-07-05 14:17:00|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.6|1746.2|1438
1625494640000|2021-07-05 14:17:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.4|1746.4|1746.2|1350
1625494650000|2021-07-05 14:17:30|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|1486
1625494660000|2021-07-05 14:17:40|1746.6||1746.6||1746.6||1746.6||0
1625494670000|2021-07-05 14:17:50|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1745.8|3429
1625494680000|2021-07-05 14:18:00|1746.4|1746.2|1746.4|1746.2|1746.8|1746.4|1746.4|1746|3434
1625494690000|2021-07-05 14:18:10|1746.2|1746|1746|1745.6|1746.2|1746|1746|1745.6|922
1625494700000|2021-07-05 14:18:20|1745.8|1745.8|1746|1745.8|1746|1745.8|1745.8|1745.8|488
1625494710000|2021-07-05 14:18:30|1746.2|1746|1746|1745.8|1746.2|1746|1746|1745.8|1424
1625494720000|2021-07-05 14:18:40|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|1573
1625494730000|2021-07-05 14:18:50|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|350
1625494740000|2021-07-05 14:19:00|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.6|940
1625494750000|2021-07-05 14:19:10|1746.2|1746|1746|1745.8|1746.2|1746|1746|1745.8|2283
1625494760000|2021-07-05 14:19:20|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|500
1625494770000|2021-07-05 14:19:30|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1746|791
1625494780000|2021-07-05 14:19:40|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.4|1746.2|1804
1625494790000|2021-07-05 14:19:50|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|1749
1625494800000|2021-07-05 14:20:00|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.8|953
1625494820000|2021-07-05 14:20:20|1746.2|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1745.8|506
1625494850000|2021-07-05 14:20:50|1746.4|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|975
1625494860000|2021-07-05 14:21:00|1746.4|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|2081
1625494870000|2021-07-05 14:21:10|1746.6|1746.4|1745.8|1745.4|1746.6|1746.4|1745.8|1745.4|21095
1625494890000|2021-07-05 14:21:30|1745.6|1745.2|1745.4|1745.2|1745.6|1745.2|1745.4|1745|0
1625494900000|2021-07-05 14:21:40|||||||||114
1625494910000|2021-07-05 14:21:50|1746|1745.4|1745.2|1745|1746|1745.8|1745.2|1745|23668
1625494920000|2021-07-05 14:22:00|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|3330
1625494930000|2021-07-05 14:22:10|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|838
1625494940000|2021-07-05 14:22:20|1745|1744.8|1745|1744.8|1745.2|1745|1745|1744.8|1121
1625494950000|2021-07-05 14:22:30|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|1349
1625494960000|2021-07-05 14:22:40|1744.6|1744.6|1745|1744.6|1745|1744.8|1744.6|1744.6|1027
1625494970000|2021-07-05 14:22:50||1744.8||1744.6||1744.8||1744.6|0
1625494980000|2021-07-05 14:23:00|1744.8|1744.8|1744.6|1744.4|1744.8|1744.8|1744.6|1744.4|1124
1625494990000|2021-07-05 14:23:10|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.4|938
1625495000000|2021-07-05 14:23:20|1744.8||1744.8||1744.8||1744.8||17
1625495010000|2021-07-05 14:23:30|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1592
1625495040000|2021-07-05 14:24:00|1744.8|1744.6|1744.4|1744.2|1744.8|1744.6|1744.4|1744.2|4500
1625495050000|2021-07-05 14:24:10|1744.6|1744.4|1744.2|1743.8|1744.6|1744.4|1744|1743.6|7393
1625495060000|2021-07-05 14:24:20|1744||1744||1744||1744||0
1625495070000|2021-07-05 14:24:30|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|192
1625495080000|2021-07-05 14:24:40||1743.8||1743.8||1743.8||1743.8|0
1625495090000|2021-07-05 14:24:50|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|1112
1625495100000|2021-07-05 14:25:00|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.4|936
1625495110000|2021-07-05 14:25:10|1743.8|1743.6|1744.4|1744.2|1744.4|1744.2|1743.8|1743.6|7798
1625495120000|2021-07-05 14:25:20|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.4|1744.2|2670
1625495130000|2021-07-05 14:25:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1390
1625495160000|2021-07-05 14:26:00|||||||||298
1625495170000|2021-07-05 14:26:10|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|1195
1625495180000|2021-07-05 14:26:20|1744.6|1744.4|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|2394
1625495190000|2021-07-05 14:26:30|1744.6|1744.6|1744.6|1744.4|1744.8|1744.6|1744.4|1744|2756
1625495200000|2021-07-05 14:26:40|1744.8||1744.8||1744.8||1744.8||0
1625495210000|2021-07-05 14:26:50|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|2898
1625495220000|2021-07-05 14:27:00|1744.6|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.2|5783
1625495230000|2021-07-05 14:27:10|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|979
1625495240000|2021-07-05 14:27:20|1744.4|1744.4|1744.6|1744.4|1744.8|1744.6|1744.4|1744.2|1274
1625495260000|2021-07-05 14:27:40|1744.4|1744.2|1744.2|1743.8|1744.4|1744.2|1744|1743.6|1960
1625495270000|2021-07-05 14:27:50|1744.4|1744|1744.4|1744.2|1744.4|1744.2|1744.4|1744|502
1625495280000|2021-07-05 14:28:00||1744||1744||1744.2||1744|0
1625495290000|2021-07-05 14:28:10||1744.2||1744.2||1744.2||1744|1342
1625495300000|2021-07-05 14:28:20|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|0
1625495310000|2021-07-05 14:28:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1861
1625495320000|2021-07-05 14:28:40|1744.6|1744.4|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|887
1625495330000|2021-07-05 14:28:50||1744.4||1744.6||1744.6||1744.4|0
1625495370000|2021-07-05 14:29:30|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|562
1625495380000|2021-07-05 14:29:40|1744.8|1744.6|1744.8|1744.6|1745|1744.8|1744.8|1744.6|1600
1625495400000|2021-07-05 14:30:00|1745||1744.8||1745||1744.8||502
1625495410000|2021-07-05 14:30:10|||||||||193
1625495420000|2021-07-05 14:30:20|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|1248
1625495440000|2021-07-05 14:30:40|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|632
1625495450000|2021-07-05 14:30:50|1744.6|1744.4|1744.8|1744.4|1745|1744.6|1744.6|1744.4|2575
1625495460000|2021-07-05 14:31:00|1744.6||1744.6||1744.6||1744.6||0
1625495470000|2021-07-05 14:31:10|||||||||570
1625495480000|2021-07-05 14:31:20|||||||||10
1625495490000|2021-07-05 14:31:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|2289
1625495500000|2021-07-05 14:31:40|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|1323
1625495560000|2021-07-05 14:32:40|1744|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.6|2539
1625495570000|2021-07-05 14:32:50|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|478
1625495590000|2021-07-05 14:33:10|||||||||350
1625495610000|2021-07-05 14:33:30|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|2707
1625495640000|2021-07-05 14:34:00|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1953
1625495650000|2021-07-05 14:34:10|1743.2|1743|1743.2|1743|1743.4|1743|1743.2|1743|4989
1625495660000|2021-07-05 14:34:20|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|3622
1625495670000|2021-07-05 14:34:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|730
1625495680000|2021-07-05 14:34:40|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|1454
1625495690000|2021-07-05 14:34:50|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|201
1625495700000|2021-07-05 14:35:00|1743.8|1743.4|1743.4|1743.2|1744|1743.8|1743.4|1743.2|11731
1625495710000|2021-07-05 14:35:10|1743.2|1743|1743.6|1743.2|1743.6|1743.4|1743.2|1743|12241
1625495720000|2021-07-05 14:35:20|1743.4|1743.4|1743.4|1743|1743.4|1743.4|1743.4|1743|644
1625495730000|2021-07-05 14:35:30|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|1743.6|1743.2|0
1625495740000|2021-07-05 14:35:40|1743.4|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|201
1625495760000|2021-07-05 14:36:00|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|3578
1625495770000|2021-07-05 14:36:10|1743.2|1743|1742.8|1742.6|1743.2|1743|1742.8|1742.6|3050
1625495780000|2021-07-05 14:36:20|||||||||350
1625495800000|2021-07-05 14:36:40|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.4|1587
1625495810000|2021-07-05 14:36:50|1743||1742.8||1743||1742.8||0
1625495820000|2021-07-05 14:37:00|1743|1743|1743.2|1743|1743.4|1743.2|1743|1742.8|24721
1625495830000|2021-07-05 14:37:10|1743.4|1743.2|1743.6|1743.2|1743.6|1743.2|1743.2|1743|2119
1625495840000|2021-07-05 14:37:20|1743.4|1743.8|1744.2|1744|1744.4|1744|1743.4|1743.4|12300
1625495850000|2021-07-05 14:37:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1202
1625495860000|2021-07-05 14:37:40|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|0
1625495870000|2021-07-05 14:37:50|1744.4|1743.8|1744.2|1744|1744.4|1744.2|1744.2|1743.8|7491
1625495880000|2021-07-05 14:38:00|1744.4|1744.2|1744.4|1744.2|1744.6|1744.2|1744.2|1744|6435
1625495890000|2021-07-05 14:38:10|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|765
1625495900000|2021-07-05 14:38:20|1744|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.6|236
1625495910000|2021-07-05 14:38:30|1744.2|1744|1744.4|1744.2|1744.6|1744.2|1744.2|1744|231
1625495920000|2021-07-05 14:38:40|1744.6|1744|1744.6|1744.4|1744.8|1744.4|1744.6|1744|5705
1625495930000|2021-07-05 14:38:50|1744.4|1744.2|1744.4|1744|1744.6|1744.2|1744.2|1744|647
1625495940000|2021-07-05 14:39:00|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|421
1625495950000|2021-07-05 14:39:10|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|350
1625495960000|2021-07-05 14:39:20||1744.4||1744.4||1744.4||1744.2|0
1625495970000|2021-07-05 14:39:30|1744.4|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|655
1625495990000|2021-07-05 14:39:50|1744.2|1744|1744.4|1744|1744.4|1744|1744.2|1744|508
1625496000000|2021-07-05 14:40:00||1744.2||1744||1744.2||1744|374
1625496010000|2021-07-05 14:40:10|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|0
1625496030000|2021-07-05 14:40:30|1744.8|1744.6|1745|1744.6|1745|1744.8|1744.8|1744.6|1613
1625496040000|2021-07-05 14:40:40|1744.8|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|854
1625496080000|2021-07-05 14:41:20|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|1477
1625496090000|2021-07-05 14:41:30|1744.4|1744.2|1744.2|1744|1744.6|1744.4|1744.2|1744|1975
1625496100000|2021-07-05 14:41:40|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1859
1625496110000|2021-07-05 14:41:50|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.2|1744|2649
1625496130000|2021-07-05 14:42:10|1744.8|1744.6|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|1773
1625496170000|2021-07-05 14:42:50|1744.8|1744.4|1744.8|1744.6|1744.8|1744.6|1744.8|1744.4|205
1625496180000|2021-07-05 14:43:00|1745|1744.4|1745|1744.6|1745|1744.8|1745|1744.4|1716
1625496190000|2021-07-05 14:43:10|1744.8|1744.4|1745|1744.6|1745|1744.6|1744.8|1744.4|699
1625496200000|2021-07-05 14:43:20||1744.8||1744.8||1744.8||1744.8|1
1625496210000|2021-07-05 14:43:30|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.4|1744.2|1765
1625496220000|2021-07-05 14:43:40|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.8|1744.6|2480
1625496240000|2021-07-05 14:44:00|1744.6|1744.4|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|436
1625496250000|2021-07-05 14:44:10|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|661
1625496260000|2021-07-05 14:44:20|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744.2|0
1625496280000|2021-07-05 14:44:40|1744.4||1744.4||1744.4||1744.4||0
1625496290000|2021-07-05 14:44:50|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|378
1625496310000|2021-07-05 14:45:10|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|946
1625496320000|2021-07-05 14:45:20|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|874
1625496330000|2021-07-05 14:45:30|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|232
1625496340000|2021-07-05 14:45:40|1744.4||1744.4||1744.4||1744.4||0
1625496350000|2021-07-05 14:45:50|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|2468
1625496370000|2021-07-05 14:46:10|1744|1743.8|1743.2|1743|1744|1743.8|1743.2|1743|10546
1625496380000|2021-07-05 14:46:20|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|321
1625496400000|2021-07-05 14:46:40|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|2310
1625496410000|2021-07-05 14:46:50|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|3602
1625496420000|2021-07-05 14:47:00|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|1150
1625496430000|2021-07-05 14:47:10|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1319
1625496440000|2021-07-05 14:47:20|1743.2|1743|1743|1742.8|1743.2|1743|1743|1742.8|964
1625496450000|2021-07-05 14:47:30|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|756
1625496460000|2021-07-05 14:47:40|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|311
1625496490000|2021-07-05 14:48:10|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|634
1625496500000|2021-07-05 14:48:20|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|699
1625496510000|2021-07-05 14:48:30|1743.2|1742.6|1742.4|1742.2|1743.2|1742.6|1742.4|1742.2|701
1625496520000|2021-07-05 14:48:40|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|275
1625496530000|2021-07-05 14:48:50|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|551
1625496540000|2021-07-05 14:49:00|1742.4|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.4|711
1625496560000|2021-07-05 14:49:20|1742.8|1742.6|1743|1742.6|1743|1742.8|1742.8|1742.6|1426
1625496570000|2021-07-05 14:49:30|1742.8|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|629
1625496580000|2021-07-05 14:49:40|1742.8|1742.8|1743|1742.8|1743|1742.8|1742.8|1742.8|776
1625496590000|2021-07-05 14:49:50|||||||||240
1625496600000|2021-07-05 14:50:00|1743.2|1743|1743|1742.8|1743.2|1743|1743|1742.8|1846
1625496610000|2021-07-05 14:50:10|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|2
1625496620000|2021-07-05 14:50:20|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|655
1625496630000|2021-07-05 14:50:30|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1487
1625496640000|2021-07-05 14:50:40|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|646
1625496650000|2021-07-05 14:50:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|2066
1625496720000|2021-07-05 14:52:00|1742.8|1742.6|1742.4|1742.2|1742.8|1742.6|1742.4|1742|5095
1625496730000|2021-07-05 14:52:10|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|7317
1625496740000|2021-07-05 14:52:20|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1755
1625496750000|2021-07-05 14:52:30|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|2078
1625496770000|2021-07-05 14:52:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|521
1625496780000|2021-07-05 14:53:00|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1104
1625496790000|2021-07-05 14:53:10|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|8736
1625496810000|2021-07-05 14:53:30|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|2600
1625496820000|2021-07-05 14:53:40|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|1991
1625496830000|2021-07-05 14:53:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|350
1625496840000|2021-07-05 14:54:00|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1742.8|5177
1625496850000|2021-07-05 14:54:10|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|881
1625496870000|2021-07-05 14:54:30|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|201
1625496880000|2021-07-05 14:54:40|||||||||300
1625496890000|2021-07-05 14:54:50|1742.8|1742.6|1742.8|1742.6|1742.8|1742.8|1742.8|1742.6|4521
1625496900000|2021-07-05 14:55:00|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|6608
1625496930000|2021-07-05 14:55:30|1742.8|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.6|432
1625496940000|2021-07-05 14:55:40|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|1731
1625496950000|2021-07-05 14:55:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|655
1625496970000|2021-07-05 14:56:10|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1236
1625496980000|2021-07-05 14:56:20|1743|1742.8|1743|1742.6|1743|1742.8|1743|1742.6|2
1625496990000|2021-07-05 14:56:30||1742.8||1742.8||1742.8||1742.8|0
1625497010000|2021-07-05 14:56:50|||||||||193
1625497020000|2021-07-05 14:57:00|||||||||1901
1625497040000|2021-07-05 14:57:20|||||||||2009
1625497050000|2021-07-05 14:57:30|||||||||415
1625497060000|2021-07-05 14:57:40|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|1471
1625497070000|2021-07-05 14:57:50|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|2472
1625497080000|2021-07-05 14:58:00|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|2097
1625497110000|2021-07-05 14:58:30|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|165
1625497130000|2021-07-05 14:58:50|||||||||70
1625497180000|2021-07-05 14:59:40|1743.2|1743|1743|1742.8|1743.2|1743|1743|1742.8|2423
1625497190000|2021-07-05 14:59:50|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|3966
1625497200000|2021-07-05 15:00:00|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|10185
1625497210000|2021-07-05 15:00:10|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1742|6954
1625497220000|2021-07-05 15:00:20|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|2387
1625497240000|2021-07-05 15:00:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.6|1742.6|171
1625497250000|2021-07-05 15:00:50|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.6|1742.4|21975
1625497260000|2021-07-05 15:01:00|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.6|1742.4|651
1625497270000|2021-07-05 15:01:10|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|4971
1625497300000|2021-07-05 15:01:40|||||||||5785
1625497310000|2021-07-05 15:01:50|1743.2|1743|1743.4|1743.2|1743.6|1743.4|1743.2|1743|662
1625497320000|2021-07-05 15:02:00|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.2|1743|2341
1625497350000|2021-07-05 15:02:30|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|201
1625497370000|2021-07-05 15:02:50|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|2156
1625497380000|2021-07-05 15:03:00|1743.8|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.6|1119
1625497390000|2021-07-05 15:03:10|1743.8||1744||1744||1743.8||620
1625497400000|2021-07-05 15:03:20|1743.8||1744||1744||1743.8||0
1625497410000|2021-07-05 15:03:30|1743.8||1744||1744||1743.8||161
1625497420000|2021-07-05 15:03:40|1743.8|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|1251
1625497440000|2021-07-05 15:04:00|1744.2|1743.8|1744.2|1744|1744.2|1744|1744.2|1743.8|404
1625497450000|2021-07-05 15:04:10|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|1035
1625497460000|2021-07-05 15:04:20|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|1551
1625497470000|2021-07-05 15:04:30|1744|1743.8|1744.2|1743.8|1744.2|1744|1744|1743.8|1995
1625497480000|2021-07-05 15:04:40|1744|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|801
1625497490000|2021-07-05 15:04:50|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|2981
1625497500000|2021-07-05 15:05:00|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|3193
1625497510000|2021-07-05 15:05:10|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744.2|7189
1625497520000|2021-07-05 15:05:20|1744.4||1744.6||1744.6||1744.4||0
1625497530000|2021-07-05 15:05:30|1744.4|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|3344
1625497540000|2021-07-05 15:05:40|1744.4|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.4|1375
1625497550000|2021-07-05 15:05:50|1744.8|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|2822
1625497560000|2021-07-05 15:06:00|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|292
1625497570000|2021-07-05 15:06:10|1744.4||1744.4||1744.6||1744.4||500
1625497580000|2021-07-05 15:06:20|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|1135
1625497590000|2021-07-05 15:06:30|1744.6||1744.6||1744.6||1744.4||0
1625497600000|2021-07-05 15:06:40|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.8|1744.4|1992
1625497620000|2021-07-05 15:07:00|1745.2|1744.8|1745.4|1745.2|1745.4|1745.2|1745.2|1744.8|4492
1625497630000|2021-07-05 15:07:10|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|350
1625497640000|2021-07-05 15:07:20|1745.6|1745|1745.2|1745|1745.6|1745|1745.2|1745|733
1625497670000|2021-07-05 15:07:50|1745.4|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745|3839
1625497700000|2021-07-05 15:08:20|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1145
1625497710000|2021-07-05 15:08:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|545
1625497720000|2021-07-05 15:08:40|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.2|1745|9738
1625497730000|2021-07-05 15:08:50|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.4|1680
1625497740000|2021-07-05 15:09:00|1746.2|1746|1746.2|1746|1746.2|1746|1746|1745.8|8118
1625497760000|2021-07-05 15:09:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|352
1625497770000|2021-07-05 15:09:30|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|1987
1625497780000|2021-07-05 15:09:40|1746.6|1746.4|1747|1746.8|1747.2|1746.8|1746.2|1746|25291
1625497790000|2021-07-05 15:09:50|1747.2|1746.6|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|2912
1625497800000|2021-07-05 15:10:00|1746.6|1746.4|1746.4|1746.2|1746.8|1746.4|1746.4|1746.2|1746
1625497810000|2021-07-05 15:10:10|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|1690
1625497830000|2021-07-05 15:10:30|1746.4|1746.2|1746.6|1746.4|1746.8|1746.6|1746.4|1746.2|22200
1625497860000|2021-07-05 15:11:00|1746.8|1746.6|1746.6|1746.4|1747|1746.8|1746.6|1746.4|2048
1625497870000|2021-07-05 15:11:10|1746.4|1746.2|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|4962
1625497880000|2021-07-05 15:11:20|1746.6|1746.4|1746.4|1746|1746.6|1746.4|1746.4|1746|183
1625497890000|2021-07-05 15:11:30|1746.2|1745.8|1746|1745.8|1746.2|1746|1745.6|1745.4|2712
1625497900000|2021-07-05 15:11:40|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|0
1625497910000|2021-07-05 15:11:50|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|0
1625497920000|2021-07-05 15:12:00|1746|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.8|809
1625497930000|2021-07-05 15:12:10|1746.2||1746.2||1746.2||1746.2||4110
1625497940000|2021-07-05 15:12:20|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|824
1625497960000|2021-07-05 15:12:40|1746|1745.8|1746.2|1746|1746.2|1746|1745.8|1745.6|1643
1625497970000|2021-07-05 15:12:50|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.8|0
1625497980000|2021-07-05 15:13:00|1746.2||1746.2||1746.2||1746||629
1625497990000|2021-07-05 15:13:10|1746|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|851
1625498020000|2021-07-05 15:13:40|1746|1745.6|1745.8|1745.6|1746|1745.6|1745.6|1745.4|530
1625498040000|2021-07-05 15:14:00|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|449
1625498050000|2021-07-05 15:14:10|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.2|2014
1625498060000|2021-07-05 15:14:20|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|534
1625498070000|2021-07-05 15:14:30|||||||||1767
1625498080000|2021-07-05 15:14:40|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|1763
1625498090000|2021-07-05 15:14:50|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.4|2664
1625498100000|2021-07-05 15:15:00|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1745.6|1745.4|1372
1625498110000|2021-07-05 15:15:10|1746|1745.6|1746|1745.8|1746|1745.8|1746|1745.6|1249
1625498120000|2021-07-05 15:15:20|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|201
1625498130000|2021-07-05 15:15:30||1745.8||1746||1746||1745.8|200
1625498140000|2021-07-05 15:15:40|||||||||522
1625498150000|2021-07-05 15:15:50|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|287
1625498160000|2021-07-05 15:16:00|||||||||1107
1625498170000|2021-07-05 15:16:10|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|1397
1625498180000|2021-07-05 15:16:20|1746|1745.8|1746|1745.6|1746|1745.8|1745.6|1745.4|1871
1625498190000|2021-07-05 15:16:30|1745.8|1745.4|1745.4|1745|1745.8|1745.4|1745.2|1745|4094
1625498200000|2021-07-05 15:16:40|1745.6|1745.2|1746|1745.6|1746|1745.8|1745.6|1745.2|4148
1625498210000|2021-07-05 15:16:50||1745.8||1745.8||1745.8||1745.8|0
1625498230000|2021-07-05 15:17:10|1745.8|1745.6|1745.6|1745.4|1745.8|1745.6|1745.2|1745|2899
1625498240000|2021-07-05 15:17:20||1745.2||1745.2||1745.4||1745.2|0
1625498250000|2021-07-05 15:17:30|1745.4|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|787
1625498260000|2021-07-05 15:17:40|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1745|1018
1625498270000|2021-07-05 15:17:50||1745.2||1745.2||1745.2||1745.2|0
1625498280000|2021-07-05 15:18:00|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|964
1625498300000|2021-07-05 15:18:20|1745.6|1745.4|1747.6|1747.4|1747.6|1747.4|1745.6|1745.4|46788
1625498310000|2021-07-05 15:18:30|1747.8|1747.6|1749|1748.8|1749.6|1749.2|1747.8|1747.6|22613
1625498320000|2021-07-05 15:18:40|1748.8|1748.6|1749.6|1749.4|1750.4|1750.2|1748.6|1748.4|16960
1625498330000|2021-07-05 15:18:50|1749.8|1749.2|1749.6|1749.2|1749.8|1749.4|1749|1748.8|5954
1625498340000|2021-07-05 15:19:00|1749.4|1749|1749|1748.6|1749.4|1749|1749|1748.6|1174
1625498350000|2021-07-05 15:19:10|1749.4|1748.8|1749.4|1749|1749.6|1749.4|1749.2|1748.8|11643
1625498360000|2021-07-05 15:19:20|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1748.8|1748.6|661
1625498370000|2021-07-05 15:19:30|1749.2|1749|1749|1748.6|1749.4|1749|1749|1748.6|202
1625498380000|2021-07-05 15:19:40|1749.2|1748.8|1749.4|1749.2|1749.6|1749.4|1749.2|1748.8|2907
1625498390000|2021-07-05 15:19:50|1749.6|1749.4|1749.4|1749.2|1749.6|1749.4|1749.4|1749.2|1256
1625498400000|2021-07-05 15:20:00|1749.6|1749.4|1749.4|1749.2|1749.6|1749.4|1749|1748.8|1591
1625498410000|2021-07-05 15:20:10|1749.6|1749|1750|1749.8|1750|1749.8|1749.6|1749|0
1625498420000|2021-07-05 15:20:20|1749.8|1749.6|1750.2|1749.8|1750.4|1750.2|1749.8|1749.6|5450
1625498430000|2021-07-05 15:20:30|1750.4|1750|1751.6|1751.2|1751.6|1751.2|1750|1749.8|7046
1625498440000|2021-07-05 15:20:40|1751.4|1751|1751.6|1751.4|1752.2|1752|1751.2|1751|17411
1625498450000|2021-07-05 15:20:50|1752|1751.8|1752.2|1752|1752.6|1752.2|1751.8|1751.6|13433
1625498460000|2021-07-05 15:21:00|1752|1751.8|1752|1751.8|1752.6|1752.4|1751.8|1751.6|10060
1625498470000|2021-07-05 15:21:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|2303
1625498480000|2021-07-05 15:21:20|1752|1751.4|1752|1751.8|1752|1751.8|1752|1751.4|200
1625498490000|2021-07-05 15:21:30|1752.2|1752|1752.8|1752.6|1753|1752.6|1752.2|1751.8|3640
1625498500000|2021-07-05 15:21:40|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.6|955
1625498510000|2021-07-05 15:21:50|1753|1752.8|1753.4|1753|1753.6|1753.2|1753|1752.8|556
1625498520000|2021-07-05 15:22:00|1753.6|1753.2|1753.8|1753.6|1754|1753.6|1753.4|1753|8384
1625498530000|2021-07-05 15:22:10|1753.6|1753.4|1754.4|1754|1754.6|1754.2|1753.6|1753.2|28268
1625498540000|2021-07-05 15:22:20|1754.2|1753.8|1753.6|1753.2|1755|1754.6|1753.6|1753.2|14786
1625498550000|2021-07-05 15:22:30|1753.4|1753|1753.6|1753.4|1753.6|1753.4|1753.4|1753|4019
1625498560000|2021-07-05 15:22:40||1753.2||1753.2||1753.2||1753|386
1625498570000|2021-07-05 15:22:50|1753.4|1753|1753.2|1753|1753.4|1753|1753.2|1752.8|2339
1625498580000|2021-07-05 15:23:00|1753.4|1752.8|1753.2|1752.8|1753.4|1753|1753.2|1752.6|2625
1625498590000|2021-07-05 15:23:10|1753|1752.6|1753.2|1752.8|1753.2|1753|1752.8|1752.4|1226
1625498600000|2021-07-05 15:23:20|1753|1752.6|1753.2|1753|1753.4|1753|1752.8|1752.6|1805
1625498610000|2021-07-05 15:23:30|1753.4||1753.4||1753.4||1753.4||0
1625498630000|2021-07-05 15:23:50|1753.2|1753.2|1753.8|1753.4|1753.8|1753.6|1753.2|1753.2|4106
1625498640000|2021-07-05 15:24:00|1753.6|1753.6|1754|1753.8|1754|1753.8|1753.6|1753.2|6345
1625498650000|2021-07-05 15:24:10|1753.8|1753.6|1753.8|1753.6|1753.8|1753.8|1753.8|1753.6|1673
1625498660000|2021-07-05 15:24:20|||||||||578
1625498670000|2021-07-05 15:24:30|1754|1753.8|1753.4|1753.2|1754|1753.8|1753.2|1753|7575
1625498680000|2021-07-05 15:24:40||1753||1753||1753||1753|391
1625498690000|2021-07-05 15:24:50|1753.2|1752.8|1753|1752.8|1753.2|1753|1753|1752.6|1904
1625498700000|2021-07-05 15:25:00|1752.8|1752.6|1753|1752.6|1753|1752.8|1752.8|1752.6|500
1625498710000|2021-07-05 15:25:10|1752.8|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752.4|1177
1625498720000|2021-07-05 15:25:20|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|2768
1625498730000|2021-07-05 15:25:30|1753.2|1752.8|1753.4|1753|1753.6|1753.4|1753.2|1752.8|4348
1625498740000|2021-07-05 15:25:40|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1232
1625498760000|2021-07-05 15:26:00|1753.8|1753.2|1753.6|1753.4|1753.8|1753.6|1753.6|1753.2|4852
1625498770000|2021-07-05 15:26:10|1753.8|1753.6|1753.4|1753.2|1753.8|1753.6|1753.4|1753.2|2778
1625498780000|2021-07-05 15:26:20||1753||1753||1753.2||1753|2470
1625498790000|2021-07-05 15:26:30|1753.6|1753.2|1753.4|1753|1753.6|1753.4|1753.2|1753|3890
1625498800000|2021-07-05 15:26:40|1753.2|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1753|1039
1625498810000|2021-07-05 15:26:50|1753.2|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|734
1625498820000|2021-07-05 15:27:00|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.6|5555
1625498830000|2021-07-05 15:27:10|||||||||459
1625498840000|2021-07-05 15:27:20|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|2763
1625498850000|2021-07-05 15:27:30|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|2373
1625498860000|2021-07-05 15:27:40|1753|1752.8|1753|1752.8|1753.4|1753.2|1753|1752.8|4922
1625498870000|2021-07-05 15:27:50|1753.2|1753|1753.2|1752.8|1753.4|1753|1753.2|1752.8|1397
1625498880000|2021-07-05 15:28:00|1753|1753|1753|1752.8|1753|1753|1753|1752.8|0
1625498900000|2021-07-05 15:28:20|1753.2||1753||1753.2||1753||6236
1625498920000|2021-07-05 15:28:40|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|2979
1625498930000|2021-07-05 15:28:50||1752.2||1752.4||1752.4||1752.2|0
1625498940000|2021-07-05 15:29:00|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|2544
1625498950000|2021-07-05 15:29:10|1752.6||1752.4||1752.6||1752.4||1212
1625498960000|2021-07-05 15:29:20|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752|3596
1625498970000|2021-07-05 15:29:30|1752.6|1752.4|1752.6|1752.4|1753|1752.8|1752.6|1752.4|244
1625498980000|2021-07-05 15:29:40|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|1592
1625498990000|2021-07-05 15:29:50|1752|1751.8|1752|1751.4|1752.2|1751.8|1752|1751.4|203
1625554810000|2021-07-06 07:00:10|1769|1768|1769|1768.4|1769.8|1768.4|1766.2|1766|338401
1625554820000|2021-07-06 07:00:20|1769.6|1768.2|1765.4|1764|1769.6|1768.4|1764.2|1763|17191
1625554830000|2021-07-06 07:00:30|1765.2|1764.2|1767|1765.6|1767.2|1765.6|1765.2|1764.2|1993
1625554840000|2021-07-06 07:00:40|1767.2|1765.8|1771|1769.6|1771|1769.6|1766.6|1765.8|43326
1625554850000|2021-07-06 07:00:50|1769.6|1769.4|1770.8|1769.8|1771|1769.8|1769.6|1768|11542
1625554860000|2021-07-06 07:01:00|1771|1770|1771|1769.6|1771.4|1771|1770.2|1769.6|9098
1625554870000|2021-07-06 07:01:10|1771.2|1769.8|1771.6|1770.4|1772.4|1771.8|1770.4|1769.8|16408
1625554880000|2021-07-06 07:01:20|1771.4|1770.6|1771.8|1771|1772.8|1771.6|1771.2|1770.4|5672
1625554890000|2021-07-06 07:01:30|1771.6|1770.8|1771|1770|1771.6|1770.8|1770.4|1769.2|2320
1625554900000|2021-07-06 07:01:40|1770.8|1769.8|1770.8|1769.8|1771|1770.4|1769.8|1769|7919
1625554910000|2021-07-06 07:01:50|1770.6|1769.6|1770.2|1769.6|1771|1770.2|1770|1769.4|12072
1625554920000|2021-07-06 07:02:00|1770|1769.4|1768.4|1767.6|1770|1769.4|1767.4|1767.2|14242
1625554930000|2021-07-06 07:02:10|1768.6|1767.8|1767.6|1766.8|1769|1768.2|1767.2|1766.6|8556
1625554940000|2021-07-06 07:02:20|1767.4|1766.6|1767|1766.2|1767.6|1767|1766.6|1766.2|5801
1625554950000|2021-07-06 07:02:30|1766.8|1766|1766|1765.6|1767|1766.2|1766|1765.2|10149
1625554960000|2021-07-06 07:02:40|1765.8|1765.4|1768.6|1767.8|1769.2|1768.4|1765.6|1765.2|23918
1625554970000|2021-07-06 07:02:50|1768.8|1768|1768.4|1767.6|1769|1768|1768|1767.6|533
1625554980000|2021-07-06 07:03:00|1768.2|1767.8|1765|1764|1768.6|1768|1765|1764|34883
1625554990000|2021-07-06 07:03:10|1765.4|1764.2|1765.8|1764.6|1766|1764.6|1765.4|1764|7046
1625555000000|2021-07-06 07:03:20|1766|1765|1767|1765.6|1767|1765.6|1765.8|1765|2183
1625555010000|2021-07-06 07:03:30|1766.8|1765.4|1766.8|1765.8|1767|1765.8|1765.8|1765.2|21398
1625555020000|2021-07-06 07:03:40|1767|1766|1766.8|1766.2|1767|1766.2|1766.8|1766|0
1625555030000|2021-07-06 07:03:50|1767|1766.4|1768.2|1767.6|1768.2|1768|1766.6|1766|7410
1625555040000|2021-07-06 07:04:00|1768|1767.4|1767.8|1767|1769|1768.2|1767.8|1767|3827
1625555050000|2021-07-06 07:04:10|1767.6|1767.2|1766.2|1765.4|1767.8|1767.2|1766.2|1765.2|10293
1625555060000|2021-07-06 07:04:20|1765.8|1765.2|1764.8|1764|1765.8|1765.2|1764.8|1764|56808
1625555070000|2021-07-06 07:04:30|1765|1764.2|1765.4|1764.6|1765.8|1764.8|1765|1764.2|5000
1625555080000|2021-07-06 07:04:40|1765.6|1764.4|1765.4|1764.6|1765.6|1764.6|1765.2|1764.4|0
1625555090000|2021-07-06 07:04:50|1765.6|1764.8|1765.8|1764.8|1766|1765.2|1764.8|1764|1366
1625555100000|2021-07-06 07:05:00|1766|1765|1764.4|1763.6|1766.4|1765.6|1763.6|1762.8|15698
1625555110000|2021-07-06 07:05:10|1764.6|1763.8|1765|1764|1765|1764|1764.6|1763.8|0
1625555120000|2021-07-06 07:05:20|1764.8|1764.2|1765|1764.2|1765|1764.2|1764.8|1764|1832
1625555130000|2021-07-06 07:05:30||1764.4||1764.4||1764.4||1764.4|34
1625555140000|2021-07-06 07:05:40|1764.8|1764.2|1763.8|1763|1765|1764.2|1763.8|1762.8|3614
1625555150000|2021-07-06 07:05:50|1764|1763.2|1764.2|1763|1764.6|1763.6|1763.8|1763|159
1625555160000|2021-07-06 07:06:00|1764|1763.2|1764.2|1762.8|1764.4|1763.6|1763.6|1762.8|1218
1625555170000|2021-07-06 07:06:10|1764.4|1763.6|1764.4|1763.6|1764.8|1764|1764.2|1763.6|980
1625555180000|2021-07-06 07:06:20|1764.2|1763.4|1763.6|1762.8|1764.2|1763.4|1763.2|1762.4|13390
1625555190000|2021-07-06 07:06:30|1763.4|1762.6|1764.2|1763.4|1764.2|1763.4|1762.2|1761.2|21402
1625555200000|2021-07-06 07:06:40|1764|1763.6|1766.2|1765.4|1766.2|1765.4|1764|1763.6|4109
1625555210000|2021-07-06 07:06:50|1766|1765.2|1766.2|1765.4|1766.2|1765.8|1765|1764.2|2175
1625555220000|2021-07-06 07:07:00|1766.4|1765.6|1767.2|1766.4|1767.8|1766.8|1766.4|1765.6|1293
1625555230000|2021-07-06 07:07:10|1767.4|1766.6|1767|1766.4|1767.4|1767.2|1766.8|1766.4|3756
1625555240000|2021-07-06 07:07:20|1766.8|1766|1769|1768.2|1769|1768.2|1766.6|1766|9140
1625555250000|2021-07-06 07:07:30|1769.2|1768.4|1770.8|1770.4|1771|1770.4|1768.6|1768.2|17070
1625555260000|2021-07-06 07:07:40|1770.6|1770.6|1771.4|1770.4|1772|1771.6|1770.6|1770.4|17948
1625555270000|2021-07-06 07:07:50|1771.6|1770.8|1772.4|1771.6|1772.4|1771.8|1771.4|1770.4|11657
1625555280000|2021-07-06 07:08:00|1772.2|1771.4|1772.4|1771.6|1772.4|1772|1771|1770.6|12310
1625555290000|2021-07-06 07:08:10|1772.6|1771.8|1773.8|1772.8|1773.8|1773|1772.2|1771.2|15443
1625555300000|2021-07-06 07:08:20|1774|1773|1774|1773.4|1774|1773.4|1773.6|1772.8|2789
1625555310000|2021-07-06 07:08:30|1773.8|1773.6|1774.4|1774|1774.6|1774|1773.8|1773|13451
1625555320000|2021-07-06 07:08:40|1774.6|1774.2|1774.8|1774.2|1774.8|1774.4|1773.8|1772.8|5477
1625555330000|2021-07-06 07:08:50|1774.6|1774.4|1776.6|1775.6|1776.8|1776.6|1774.6|1774.2|120958
1625555340000|2021-07-06 07:09:00|1776.4|1775.4|1776.8|1775.8|1777|1776.6|1775|1774.2|8953
1625555350000|2021-07-06 07:09:10|1777|1776|1777.6|1777|1777.8|1777|1776|1775.6|14918
1625555360000|2021-07-06 07:09:20|1777.4|1776.8|1776.4|1775.8|1777.6|1776.8|1775.2|1774.8|5776
1625555370000|2021-07-06 07:09:30|1776.6|1775.6|1775.6|1774.8|1776.8|1775.6|1775.2|1774.2|4279
1625555380000|2021-07-06 07:09:40|1775.4|1774.4|1775.6|1774.8|1775.6|1774.8|1775|1774.2|1100
1625555390000|2021-07-06 07:09:50|1775.4|1774.6|1775.4|1774.4|1775.6|1774.8|1775.4|1774.2|2409
1625555400000|2021-07-06 07:10:00|1775.2|1774.8|1774.2|1773.6|1775.6|1774.8|1774|1773.6|10513
1625555410000|2021-07-06 07:10:10|1774|1773.2|1773.8|1773|1774.6|1773.6|1773.6|1773|8508
1625555420000|2021-07-06 07:10:20|1773.6|1772.6|1773.6|1772.8|1773.6|1773.4|1773|1772|1750
1625555430000|2021-07-06 07:10:30||1772.6||1772.8||1772.8||1772.4|0
1625555440000|2021-07-06 07:10:40|1773.8|1773|1775|1774.4|1775.6|1774.6|1773.6|1773|27349
1625555450000|2021-07-06 07:10:50|1774.8|1774.2|1775.4|1774.8|1775.4|1774.8|1774.6|1773.8|1335
1625555460000|2021-07-06 07:11:00|1775.6|1774.6|1776.2|1775.8|1776.6|1775.8|1775.2|1774.4|7105
1625555470000|2021-07-06 07:11:10|1776.8|1776|1777.2|1776.6|1777.8|1777|1776.6|1776|3002
1625555480000|2021-07-06 07:11:20|1777|1776.4|1777|1776.2|1777.8|1777|1777|1776.2|2779
1625555490000|2021-07-06 07:11:30|1777.2|1776.4|1777.8|1777.2|1777.8|1777.4|1777.2|1776.4|3051
1625555500000|2021-07-06 07:11:40|1778|1777|1779|1778.2|1779.6|1778.8|1778|1777|41284
1625555510000|2021-07-06 07:11:50|1778.8|1778.4|1779|1778.2|1779.6|1778.6|1778.4|1778|17182
1625555520000|2021-07-06 07:12:00|1779.2|1778.4|1779|1778.6|1780|1779.2|1779|1778.4|17727
1625555530000|2021-07-06 07:12:10|1778.8|1778.4|1778.2|1777.4|1779|1778.4|1778|1777.4|13847
1625555540000|2021-07-06 07:12:20|1778.4|1777.6|1779|1778.6|1779.2|1778.8|1778.4|1777.6|2982
1625555550000|2021-07-06 07:12:30|1779.2|1778.8|1779.6|1779|1780|1779.6|1779.2|1778.4|18331
1625555560000|2021-07-06 07:12:40|1779.4|1779.2|1779.4|1778.6|1779.8|1779.2|1779|1778.6|1606
1625555570000|2021-07-06 07:12:50|1779.2|1778.4|1779.2|1778.6|1779.2|1778.6|1779|1778.4|1340
1625555580000|2021-07-06 07:13:00|1779|1778.4|1779|1778.2|1779.4|1778.6|1778.6|1777.6|5795
1625555590000|2021-07-06 07:13:10|1778.8|1777.8|1778|1777.4|1778.8|1778|1776.8|1776|5497
1625555600000|2021-07-06 07:13:20|1778.2|1777.6|1778|1777.4|1778.4|1777.8|1778|1777.4|2965
1625555610000|2021-07-06 07:13:30|1777.8|1777.6|1777.8|1777.2|1778|1777.6|1777.8|1777.2|4272
1625555620000|2021-07-06 07:13:40|1777.6|1777|1777.8|1777|1778|1777.2|1777.4|1776.4|3736
1625555630000|2021-07-06 07:13:50|1777.6|1776.8|1777.4|1776.6|1777.6|1776.8|1777|1776.4|2047
1625555640000|2021-07-06 07:14:00|1777|1776.4|1776.4|1775.4|1777|1776.4|1776|1775|2969
1625555650000|2021-07-06 07:14:10|1776.2|1775.2|1776.8|1776|1776.8|1776|1776|1775.2|548
1625555660000|2021-07-06 07:14:20|1777|1776.2|1776.4|1775.6|1777|1776.4|1775.6|1775.4|21034
1625555670000|2021-07-06 07:14:30|1776.2|1775.4|1776.4|1775.6|1776.4|1775.8|1775.6|1775|2678
1625555680000|2021-07-06 07:14:40|1776|1775.8|1775|1774.4|1776.4|1775.8|1775|1774.4|9875
1625555690000|2021-07-06 07:14:50|1775.4|1774.8|1775.4|1774.8|1775.8|1775|1774.8|1774.6|8982
1625555700000|2021-07-06 07:15:00|1775.2|1774.6|1774.8|1774.2|1775.2|1774.6|1774|1773.4|4425
1625555710000|2021-07-06 07:15:10|1775|1774.4|1774.8|1774.2|1775|1774.6|1774.8|1774.2|716
1625555720000|2021-07-06 07:15:20|1775|1774.4|1776|1775.4|1776|1775.4|1774.8|1774.4|1728
1625555730000|2021-07-06 07:15:30|1775.8|1775.6|1776|1775.4|1776|1775.6|1775.8|1775.4|350
1625555740000|2021-07-06 07:15:40|1775.8|1775.6|1776|1775.4|1776|1775.6|1775.4|1775|1780
1625555750000|2021-07-06 07:15:50|1775.8|1775.2|1775.6|1775|1775.8|1775.2|1775.6|1775|2140
1625555760000|2021-07-06 07:16:00|1775.8|1775.2|1776.4|1775.8|1776.4|1775.8|1775.8|1775|411
1625555770000|2021-07-06 07:16:10|1776.2|1775.6|1775.8|1775.6|1776.4|1775.8|1775.6|1775.2|2618
1625555780000|2021-07-06 07:16:20|1776|1775.8|1775.4|1775|1776|1775.8|1775.4|1775|12901
1625555790000|2021-07-06 07:16:30|1775.6|1775.2|1775|1774.4|1775.6|1775.2|1775|1774.4|53945
1625555800000|2021-07-06 07:16:40|1775.2|1774.6|1775.4|1774.4|1775.6|1775|1775.2|1774.4|1000
1625555810000|2021-07-06 07:16:50|1775.2|1774.6|1775.4|1774.6|1775.4|1775|1775|1774.4|10500
1625555820000|2021-07-06 07:17:00|1775.6||1775.4||1775.6||1775.4||2061
1625555840000|2021-07-06 07:17:20|1775.6|1774.8|1776|1775.4|1776.6|1775.8|1775.6|1774.8|5149
1625555850000|2021-07-06 07:17:30|1776.2|1775.6|1776|1775.8|1776.6|1776|1776|1775.6|11418
1625555860000|2021-07-06 07:17:40|1776.4|1775.6|1776|1775.4|1776.4|1775.8|1775.8|1775.2|2620
1625555870000|2021-07-06 07:17:50|1776.6|1775.6|1776.8|1776|1776.8|1776|1775.8|1775.4|8952
1625555880000|2021-07-06 07:18:00|1777|1776.2|1777.6|1776.8|1777.8|1776.8|1776.8|1776.2|6777
1625555890000|2021-07-06 07:18:10|1777.4|1776.6|1776.8|1776|1777.6|1776.8|1776.8|1776|4844
1625555900000|2021-07-06 07:18:20|1776.6|1775.8|1776.8|1776.2|1777|1776.6|1776.2|1775.6|4355
1625555910000|2021-07-06 07:18:30|1777|1776.4|1777.2|1776.6|1777.2|1776.6|1777|1776.4|700
1625555920000|2021-07-06 07:18:40|1777|1776.8|1776.6|1776.2|1777|1776.8|1776.4|1775.8|7552
1625555930000|2021-07-06 07:18:50|1776.4|1775.6|1776.4|1776|1776.6|1776.2|1776.2|1775.6|2937
1625555940000|2021-07-06 07:19:00|1776.2|1775.8|1774.4|1774|1776.2|1775.8|1774.2|1773.8|6694
1625555960000|2021-07-06 07:19:20|1774.6|1774.2|1775.6|1775|1775.6|1775|1774.2|1773.6|7163
1625555970000|2021-07-06 07:19:30|1775.4|1774.8|1775.4|1774.8|1775.4|1774.8|1775|1774.6|0
1625555980000|2021-07-06 07:19:40|1775.2|1774.6|1774.6|1774|1775.2|1774.8|1774.6|1774|5104
1625555990000|2021-07-06 07:19:50|1774.4|1773.6|1773.8|1773.2|1774.4|1774|1773.8|1773.2|6862
1625556000000|2021-07-06 07:20:00|1774|1773.4|1773|1772.2|1774.2|1773.4|1773|1772|9494
1625556010000|2021-07-06 07:20:10|1772.8|1772|1772.4|1771.6|1772.8|1772.4|1771.8|1771|3566
1625556020000|2021-07-06 07:20:20|1772.6|1771.8|1772.2|1771.6|1772.6|1772|1771.8|1771|753
1625556030000|2021-07-06 07:20:30|1772|1771.4|1771.4|1770.6|1772|1771.6|1771|1770.4|8644
1625556040000|2021-07-06 07:20:40|1771.6|1770.8|1772|1771.4|1772|1771.6|1771.4|1770.8|1402
1625556050000|2021-07-06 07:20:50|1771.8|1771.6|1772|1771.4|1772|1771.6|1771.8|1771.4|400
1625556060000|2021-07-06 07:21:00|1771.8|1770.8|1771.8|1771|1772|1771.4|1771.4|1770.6|1793
1625556070000|2021-07-06 07:21:10|1772|1771.2|1771.8|1771|1772|1771.4|1771|1770.8|600
1625556080000|2021-07-06 07:21:20|1771.6||1771.6||1771.6||1771.6||726
1625556090000|2021-07-06 07:21:30|1771.8|1771.2|1772|1771.6|1772.2|1771.8|1771.6|1771.2|1702
1625556100000|2021-07-06 07:21:40|1772.2|1771.8|1772.8|1772.2|1772.8|1772.6|1772.2|1771.8|868
1625556110000|2021-07-06 07:21:50|1772.6|1772.4|1772.8|1772.4|1772.8|1772.4|1772.6|1772.4|0
1625556120000|2021-07-06 07:22:00|1773|1772.6|1774.2|1773.6|1774.4|1773.8|1773|1772.6|605
1625556130000|2021-07-06 07:22:10|1774|1773.4|1773.8|1773.2|1774|1773.4|1773.4|1772.8|687
1625556140000|2021-07-06 07:22:20|1773.6|1772.8|1773.4|1772.8|1773.6|1772.8|1773.4|1772.8|120
1625556150000|2021-07-06 07:22:30|1773.6|1773|1773.6|1772.8|1773.8|1773.2|1773.4|1772.8|4882
1625556160000|2021-07-06 07:22:40|1773.4|1773|1773.6|1773|1773.6|1773|1773.2|1772.8|1380
1625556170000|2021-07-06 07:22:50|1773.4|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1772.8|6142
1625556180000|2021-07-06 07:23:00|1773.4|1773|1772.8|1772.2|1773.4|1773.2|1772.6|1772.2|4112
1625556190000|2021-07-06 07:23:10|1773|1772.4|1771.8|1771.2|1773.2|1772.6|1771.4|1771.2|13559
1625556200000|2021-07-06 07:23:20|1772.2|1771.4|1771.8|1771.4|1772.2|1771.6|1771.8|1771.2|1902
1625556210000|2021-07-06 07:23:30|1771.6|1771|1771.4|1770.6|1771.6|1771|1771.4|1770.6|563
1625556220000|2021-07-06 07:23:40|1771.8|1770.8|1772.2|1771.4|1772.2|1771.4|1771.2|1770.8|1141
1625556230000|2021-07-06 07:23:50|1772|1771|1771|1770.4|1772.2|1771.2|1771|1770.2|7036
1625556240000|2021-07-06 07:24:00|1771.4|1770.6|1772.2|1771.6|1772.4|1771.6|1771.4|1770.6|724
1625556250000|2021-07-06 07:24:10|1772.4|1771.8|1771.8|1770.8|1772.8|1772.2|1771.4|1770.6|3232
1625556260000|2021-07-06 07:24:20|1771.6|1771|1772.2|1771.6|1772.4|1771.6|1771|1770.8|831
1625556270000|2021-07-06 07:24:30|1772.4||1772.2||1772.4||1772.2||250
1625556280000|2021-07-06 07:24:40|1772|1771.4|1772.8|1772.4|1772.8|1772.4|1772|1771.4|2929
1625556290000|2021-07-06 07:24:50|1772.6|1772.2|1774|1773.4|1774|1773.4|1772.6|1772.2|848
1625556300000|2021-07-06 07:25:00|1773.8|1773.2|1772.6|1772.2|1773.8|1773.2|1772.4|1771.8|4486
1625556310000|2021-07-06 07:25:10|1772.8|1772.4|1773|1772.4|1773|1772.4|1772.8|1772.4|0
1625556320000|2021-07-06 07:25:20|1772.8|1772.2|1772.2|1771.2|1772.8|1772.2|1772.2|1771.2|11330
1625556330000|2021-07-06 07:25:30|1772|1771.4|1772.2|1771.6|1772.2|1771.6|1772|1771.2|880
1625556340000|2021-07-06 07:25:40|1772|1771.4|1772|1771.2|1772|1771.4|1771.6|1771|799
1625556350000|2021-07-06 07:25:50|1771.8|1771|1771.6|1771|1772|1771.2|1771.6|1771|598
1625556360000|2021-07-06 07:26:00|1771.8|1771.2|1772.6|1772|1772.6|1772|1771.6|1771|170
1625556370000|2021-07-06 07:26:10|1772.8|1772.2|1772.2|1771.8|1772.8|1772.2|1772.2|1771.8|2824
1625556380000|2021-07-06 07:26:20|1772|1771.6|1771.4|1770.8|1772|1771.6|1771.4|1770.6|8385
1625556390000|2021-07-06 07:26:30|1771.6|1771|1771.8|1771.2|1771.8|1771.2|1771.4|1771|0
1625556400000|2021-07-06 07:26:40|1772|1771.4|1772.4|1771.6|1772.4|1771.8|1772|1771.4|783
1625556410000|2021-07-06 07:26:50|1772.6|1771.8|1772.6|1772.4|1773|1772.4|1772.6|1771.8|516
1625556420000|2021-07-06 07:27:00|1772.8|1772.6|1773.4|1773.2|1773.8|1773.2|1772.6|1772.4|4003
1625556430000|2021-07-06 07:27:10|1773.8|1772.8|1773.8|1773.4|1774|1773.4|1773.4|1772.8|1074
1625556440000|2021-07-06 07:27:20|1774|1773.2|1774.6|1773.8|1774.6|1774.2|1773.8|1773.2|4282
1625556450000|2021-07-06 07:27:30|1774.4|1773.6|1774.2|1773.6|1774.4|1773.6|1774|1773.6|150
1625556460000|2021-07-06 07:27:40|1774.4|1773.8|1774.4|1773.8|1774.4|1773.8|1774.2|1773.6|282
1625556470000|2021-07-06 07:27:50|1774.6|1774|1774.4|1773.8|1774.6|1774|1774.4|1773.8|50
1625556480000|2021-07-06 07:28:00|1774.6|1774|1774.4|1773.8|1774.8|1774.2|1774.4|1773.8|606
1625556490000|2021-07-06 07:28:10|1774.2|1774|1774.4|1774|1774.6|1774|1774.2|1774|440
1625556500000|2021-07-06 07:28:20|1774.6|1774.2|1774.6|1774|1774.6|1774.2|1774.6|1774|0
1625556510000|2021-07-06 07:28:30|1774.4|1774.2|1774|1773.6|1774.6|1774.2|1774|1773.6|1978
1625556520000|2021-07-06 07:28:40|1774.2|1773.8|1774.4|1773.8|1774.4|1773.8|1774.2|1773.6|637
1625556530000|2021-07-06 07:28:50|1774.6||1774.6||1774.6||1774.6||282
1625556540000|2021-07-06 07:29:00|1774.4|1774|1774.4|1773.8|1774.8|1774.2|1774.2|1773.6|282
1625556550000|2021-07-06 07:29:10|1774.2|1773.6|1774|1773.4|1774.2|1773.6|1773.8|1773.4|520
1625556560000|2021-07-06 07:29:20|1774.2|1773.6|1774.4|1773.6|1774.4|1773.8|1774|1773.4|282
1625556570000|2021-07-06 07:29:30|1774|1773.8|1774.8|1774.4|1774.8|1774.4|1774|1773.8|1659
1625556580000|2021-07-06 07:29:40|1774.6|1774.2|1774.8|1774.4|1774.8|1774.4|1774.6|1774|0
1625556590000|2021-07-06 07:29:50|1775|1774.6|1775.6|1775|1776.4|1775.6|1775|1774.4|74782
1625556600000|2021-07-06 07:30:00|1776|1775.2|1773.8|1773.4|1776|1775.4|1773.8|1773.4|2529
1625556610000|2021-07-06 07:30:10|1774|1773.6|1773.6|1773|1774.8|1774.2|1773.4|1773|5709
1625556620000|2021-07-06 07:30:20|1773.8|1773.2|1774|1773.4|1774.4|1773.4|1773.8|1773.2|500
1625556630000|2021-07-06 07:30:30|1774.2|1773.6|1774.8|1774.2|1775.4|1774.8|1774.2|1773.6|2589
1625556640000|2021-07-06 07:30:40|1774.6|1774|1774|1773.4|1774.8|1774.2|1774|1773.4|547
1625556650000|2021-07-06 07:30:50|1774.2|1773.6|1774.8|1774.6|1775.2|1774.8|1774.2|1773.6|8657
1625556660000|2021-07-06 07:31:00|1774.6|1774.4|1775.2|1774.6|1775.2|1774.6|1774.6|1774|551
1625556670000|2021-07-06 07:31:10|1775.4|1774.8|1776.2|1775.6|1776.2|1775.6|1775.2|1774.6|6217
1625556680000|2021-07-06 07:31:20|1776.4|1775.8|1776.2|1775.6|1776.4|1775.8|1776|1775.6|2367
1625556690000|2021-07-06 07:31:30|1776|1775.4|1776.8|1776.4|1776.8|1776.4|1775.6|1775|16261
1625556700000|2021-07-06 07:31:40|1776.6|1776.2|1776.4|1775.8|1776.6|1776.2|1775.8|1775.4|10451
1625556710000|2021-07-06 07:31:50|1776.6|1775.6|1776.4|1776.2|1776.6|1776.2|1776.4|1775.6|750
1625556720000|2021-07-06 07:32:00|1776.8|1776.4|1776|1775.4|1777|1776.8|1775.8|1775|5549
1625556730000|2021-07-06 07:32:10|1776.2|1775.8|1775.2|1774.8|1776.2|1775.8|1774.2|1773.8|18060
1625556740000|2021-07-06 07:32:20|1775.4|1775|1775.6|1775.2|1776|1775.6|1775.4|1775|641
1625556750000|2021-07-06 07:32:30|1775.8|1775.4|1776.2|1776|1776.4|1776|1775.6|1775.2|3089
1625556760000|2021-07-06 07:32:40|1776.6|1776.2|1776.8|1776.4|1777.4|1776.8|1776.6|1776.2|8280
1625556770000|2021-07-06 07:32:50|1777|1776.6|1777.4|1776.8|1777.6|1777|1777|1776.6|4982
1625556780000|2021-07-06 07:33:00|1777.2|1776.6|1776.6|1776.2|1777.2|1776.8|1776.6|1776|1825
1625556790000|2021-07-06 07:33:10|1776.4|1776|1776.4|1775.8|1776.4|1776|1776.2|1775.6|1915
1625556800000|2021-07-06 07:33:20|1776|1775.6|1776|1775.4|1776|1775.6|1775.6|1775.2|1181
1625556810000|2021-07-06 07:33:30|1775.8|1775.6|1776|1775.6|1776.4|1776|1775.8|1775.6|2096
1625556820000|2021-07-06 07:33:40|1776.2|1775.8|1776.6|1776.4|1777|1776.4|1776.2|1775.8|5499
1625556830000|2021-07-06 07:33:50|1777|1776.2|1776.4|1776|1777|1776.2|1776.4|1776|571
1625556840000|2021-07-06 07:34:00|1776.2|1776.2|1776.2|1775.8|1776.2|1776.2|1776.2|1775.6|1032
1625556850000|2021-07-06 07:34:10|1776|1775.6|1776.6|1775.8|1776.6|1775.8|1776|1775.6|4727
1625556860000|2021-07-06 07:34:20|1776.8|1776|1777.2|1776.8|1777.4|1776.8|1776.8|1776|1577
1625556870000|2021-07-06 07:34:30|1777|1777|1778.6|1778|1779|1778.6|1777|1776.6|79964
1625556880000|2021-07-06 07:34:40|1778.4|1778.2|1779.2|1778.8|1779.6|1779.2|1778.4|1778.2|31449
1625556890000|2021-07-06 07:34:50|1779|1778.4|1778.6|1778|1779|1778.4|1778.6|1777.8|2192
1625556900000|2021-07-06 07:35:00|1778.8|1778.2|1780|1779.4|1780|1779.4|1778.2|1777.8|12210
1625556910000|2021-07-06 07:35:10|1779.8|1779.6|1780.2|1779.8|1780.2|1779.8|1779.8|1779.6|119797
1625556920000|2021-07-06 07:35:20|1780.4|1780.2|1780.2|1779.6|1780.6|1780.2|1779.6|1779.2|5883
1625556930000|2021-07-06 07:35:30|1780.4|1779.8|1780.8|1780.2|1780.8|1780.2|1780.2|1779.8|8340
1625556940000|2021-07-06 07:35:40|1780.6|1780|1780.6|1780.2|1780.6|1780.2|1780.2|1779.6|5440
1625556950000|2021-07-06 07:35:50|1780.4|1780|1779.4|1779|1780.4|1780|1779.4|1779|5234
1625556960000|2021-07-06 07:36:00|1779.2|1778.8|1778.4|1777.8|1779.2|1778.8|1778|1777.6|3756
1625556970000|2021-07-06 07:36:10|1778.2|1778|1777.8|1777.4|1778.2|1778|1777.6|1777.2|4426
1625556980000|2021-07-06 07:36:20|1777.6|1777.2|1777.8|1777.4|1778.2|1777.6|1777.4|1777|2159
1625556990000|2021-07-06 07:36:30|1777.6|1777.2|1777.8|1777.2|1778|1777.4|1777.4|1777|1455
1625557000000|2021-07-06 07:36:40|1778|1777.4|1776.8|1776.2|1778|1777.4|1776.6|1776.2|13516
1625557010000|2021-07-06 07:36:50|1777|1776.4|1776.8|1776.6|1777.4|1776.8|1776.8|1776.4|1247
1625557020000|2021-07-06 07:37:00|1776.6|1776|1777.4|1776.8|1777.8|1776.8|1776.4|1775.8|13760
1625557030000|2021-07-06 07:37:10|1777.6|1777|1778.6|1778|1778.6|1778|1777.6|1777|2886
1625557040000|2021-07-06 07:37:20|1778.4|1777.8|1778.6|1778|1778.8|1778|1778.2|1777.8|506
1625557050000|2021-07-06 07:37:30|1778.8|1778.2|1779.2|1778.6|1779.2|1778.6|1778.8|1778.2|1545
1625557060000|2021-07-06 07:37:40|1779|1778.4|1778.8|1778.2|1779|1778.6|1778.4|1778.2|4888
1625557070000|2021-07-06 07:37:50|1778.2|1778|1778.4|1778|1778.4|1778|1778.2|1777.8|3682
1625557080000|2021-07-06 07:38:00|1778.6|1778.2|1778.2|1777.8|1778.8|1778.2|1778.2|1777.8|1246
1625557090000|2021-07-06 07:38:10|1778|1777.4|1778|1777.4|1778|1777.8|1777.6|1777.4|5336
1625557100000|2021-07-06 07:38:20||1777.6||1777.6||1777.6||1777.6|0
1625557110000|2021-07-06 07:38:30|1778.2|1777.8|1778.8|1778.4|1779.2|1778.4|1778.2|1777.8|2862
1625557120000|2021-07-06 07:38:40|1778.6|1778.2|1779.8|1779.2|1779.8|1779.2|1778.6|1778.2|2551
1625557130000|2021-07-06 07:38:50|1780|1779.4|1779.6|1779|1780|1779.4|1779.2|1779|3986
1625557140000|2021-07-06 07:39:00|1779.8|1779.2|1779.8|1779.2|1780|1779.4|1779.6|1779|8500
1625557150000|2021-07-06 07:39:10|1780|1779.4|1780|1779.6|1780|1779.6|1780|1779.4|6302
1625557160000|2021-07-06 07:39:20|1779.8|1779.4|1779.8|1779.4|1780|1779.6|1779.6|1779.4|1084
1625557170000|2021-07-06 07:39:30|1779.6|1779.2|1779.6|1779|1779.8|1779.4|1779.4|1779|1853
1625557180000|2021-07-06 07:39:40|1779.4|1779.2|1779.4|1779|1779.4|1779.2|1779|1778.8|885
1625557190000|2021-07-06 07:39:50|1779|1778.8|1779.2|1778.8|1779.4|1778.8|1779|1778.8|548
1625557200000|2021-07-06 07:40:00|1779|1778.6|1779.2|1778.6|1779.6|1779|1779|1778.6|1705
1625557210000|2021-07-06 07:40:10|1779|1778.4|1778.6|1778.2|1779|1778.6|1778.4|1777.6|3049
1625557220000|2021-07-06 07:40:20|1778.8|1778.4|1779|1778.4|1779|1778.8|1778.6|1777.8|7043
1625557230000|2021-07-06 07:40:30|1778.8|1778.2|1779|1778.4|1779|1778.6|1778.8|1778.2|1290
1625557240000|2021-07-06 07:40:40|1779.2|1778.6|1779.8|1779.2|1780|1779.4|1779.2|1778.6|2644
1625557250000|2021-07-06 07:40:50|1780|1779.4|1780.2|1779.8|1780.4|1780|1779.8|1779.2|26049
1625557260000|2021-07-06 07:41:00|1780|1780|1781|1780.4|1781.2|1780.8|1780|1780|11510
1625557270000|2021-07-06 07:41:10|1781.2|1780.6|1780.8|1780.2|1781.4|1780.6|1780.2|1780|3566
1625557280000|2021-07-06 07:41:20|1780.6|1780|1779.8|1779.4|1780.6|1780|1779.8|1779.4|1614
1625557290000|2021-07-06 07:41:30|1779.6|1779.2|1779|1778.6|1779.6|1779.4|1778.8|1778.6|11096
1625557300000|2021-07-06 07:41:40|1778.8|1778.8|1779.2|1778.6|1779.2|1778.8|1778.8|1778.6|878
1625557310000|2021-07-06 07:41:50|1779.4|1778.8|1779.4|1778.8|1779.6|1779.2|1779.4|1778.8|25
1625557320000|2021-07-06 07:42:00|1779.2|1778.6|1778.2|1777.6|1779.2|1778.6|1778.2|1777.6|2781
1625557330000|2021-07-06 07:42:10|1778|1777.4|1778.2|1777.4|1778.2|1777.6|1777.6|1777.4|1326
1625557340000|2021-07-06 07:42:20|1778|1777.6|1778.6|1778|1778.8|1778|1777.8|1777.4|1197
1625557350000|2021-07-06 07:42:30|1778.4|1777.8|1778.8|1778.4|1779.2|1778.4|1778.4|1777.8|658
1625557360000|2021-07-06 07:42:40|1778.6|1778.2|1778.8|1778.4|1779.2|1778.6|1778.6|1778.2|2080
1625557370000|2021-07-06 07:42:50|1779|1778.8|1778.6|1778|1779|1778.8|1778.4|1777.6|9823
1625557380000|2021-07-06 07:43:00|1778.4|1778.4|1778|1777.2|1778.6|1778.4|1778|1777.2|3633
1625557390000|2021-07-06 07:43:10|1777.8|1777.4|1777.4|1776.8|1777.8|1777.4|1777.2|1776.6|2932
1625557400000|2021-07-06 07:43:20|1777.2|1776.6|1777.4|1776.6|1777.4|1776.8|1776.6|1776.2|7665
1625557410000|2021-07-06 07:43:30|1777.6|1776.8|1777.8|1777.2|1777.8|1777.6|1777.2|1776.6|8549
1625557420000|2021-07-06 07:43:40|1778|1777.4|1778.8|1778|1778.8|1778|1778|1777.2|197
1625557430000|2021-07-06 07:43:50|1778.6|1778.2|1779|1778.4|1779|1778.4|1778.6|1778.2|0
1625557440000|2021-07-06 07:44:00|1779.2|1778.6|1779.2|1778.8|1779.4|1778.8|1778.8|1778.6|26845
1625557450000|2021-07-06 07:44:10|1779|1778.6|1779|1778.6|1779|1778.6|1779|1778.6|500
1625557460000|2021-07-06 07:44:20|1779.2|1778.8|1779|1778.8|1779.4|1778.8|1779|1778.8|497
1625557470000|2021-07-06 07:44:30|1778.8|1778.6|1779|1778.4|1779|1778.6|1778.8|1778.4|955
1625557480000|2021-07-06 07:44:40|1778.8|1778.6|1778.4|1778|1779.4|1778.8|1778.4|1777.8|11407
1625557490000|2021-07-06 07:44:50|1778.2|1777.8|1778.4|1777.8|1778.4|1777.8|1778|1777.6|529
1625557500000|2021-07-06 07:45:00|1778.2|1777.6|1777|1776.2|1778.2|1777.6|1777|1776.2|1490
1625557510000|2021-07-06 07:45:10|1776.8|1776.8|1777.2|1776.6|1777.2|1777|1776.8|1776.2|1731
1625557520000|2021-07-06 07:45:20|1777|1776.8|1778.2|1777.6|1778.2|1777.6|1777|1776.8|55
1625557530000|2021-07-06 07:45:30|1778.4|1777.8|1778.2|1777.6|1778.6|1777.8|1777.8|1777.6|631
1625557550000|2021-07-06 07:45:50|1778|1777.8|1778|1777.8|1778|1777.8|1778|1777.8|0
1625557560000|2021-07-06 07:46:00|1777.8|1777.6|1778.2|1777.8|1778.4|1778.2|1777.8|1777.4|3851
1625557570000|2021-07-06 07:46:10|1778.4||1778.4||1778.4||1778.4||0
1625557580000|2021-07-06 07:46:20|1778.6|1778|1777.4|1777.2|1778.6|1778.4|1777.4|1777|3431
1625557590000|2021-07-06 07:46:30|1777.6|1777.4|1777.8|1777.4|1777.8|1777.6|1777.6|1777.2|1600
1625557600000|2021-07-06 07:46:40|1778|1777.6|1779|1778.6|1779|1778.8|1778|1777.6|5680
1625557610000|2021-07-06 07:46:50|1778.8|1778.4|1779.2|1778.8|1779.4|1779|1778.8|1778.4|3364
1625557620000|2021-07-06 07:47:00|1779.4|1779|1779.6|1779.2|1779.6|1779.4|1779.2|1778.8|1519
1625557630000|2021-07-06 07:47:10|1779.4|1779|1779|1778.6|1779.6|1779.4|1779|1778.6|4117
1625557640000|2021-07-06 07:47:20|1778.8|1778.4|1778.8|1778.2|1778.8|1778.6|1778.4|1778|1036
1625557650000|2021-07-06 07:47:30|1779|1778.4|1779|1778.6|1779|1778.8|1778.8|1778.4|191
1625557660000|2021-07-06 07:47:40|1779.2|1778.8|1779.6|1779.4|1779.8|1779.4|1779.2|1778.8|1552
1625557670000|2021-07-06 07:47:50|1779.8|1779.6|1779.8|1779.4|1780.2|1780|1779.8|1779.4|12026
1625557680000|2021-07-06 07:48:00|1780|1779.6|1781.4|1781|1781.6|1781|1779.8|1779.6|31743
1625557690000|2021-07-06 07:48:10|1781.6|1781.2|1781.8|1781.4|1781.8|1781.6|1781.4|1781|1063
1625557700000|2021-07-06 07:48:20|1782|1781.6|1781.8|1781.4|1782.6|1782.4|1781.8|1781.4|42963
1625557710000|2021-07-06 07:48:30|1782|1781.6|1782.2|1781.8|1782.2|1781.8|1782|1781.6|769
1625557720000|2021-07-06 07:48:40|1782.4||1782.2||1782.4||1782.2||0
1625557730000|2021-07-06 07:48:50|1782|1781.6|1780.6|1780.2|1782|1781.8|1780.4|1780|15559
1625557740000|2021-07-06 07:49:00|1780.4|1780|1780.4|1779.8|1780.6|1780.2|1780.4|1779.6|750
1625557750000|2021-07-06 07:49:10|1780.2|1779.6|1779.6|1779|1780.2|1779.6|1779.6|1778.8|0
1625557760000|2021-07-06 07:49:20|1779.8|1779.2|1780|1779.2|1780|1779.4|1779.8|1779.2|0
1625557770000|2021-07-06 07:49:30|1779.8|1779.4|1779.6|1779.4|1779.8|1779.6|1779.6|1779.2|316
1625557780000|2021-07-06 07:49:40|1779.8|1779.6|1781.2|1780.8|1781.4|1780.8|1779.6|1779.6|1692
1625557790000|2021-07-06 07:49:50|1781.4|1780.6|1780.8|1780.6|1781.4|1780.6|1780.8|1780.6|197
1625557800000|2021-07-06 07:50:00|1780.6|1780.4|1780.6|1780|1780.6|1780.4|1780.6|1780|1478
1625557810000|2021-07-06 07:50:10|1780.4|1779.8|1780.2|1779.6|1780.4|1780.2|1780.2|1779.6|2003
1625557820000|2021-07-06 07:50:20|1780|1779.4|1779.8|1779.2|1780|1779.4|1779.2|1778.8|606
1625557830000|2021-07-06 07:50:30|1779.4|1778.8|1779.2|1778.8|1779.4|1778.8|1778.6|1778.4|7940
1625557840000|2021-07-06 07:50:40|1779.4|1779|1779.8|1779.2|1779.8|1779.4|1779.2|1778.8|711
1625557850000|2021-07-06 07:50:50|1779.6|1779.4|1779.8|1779.4|1779.8|1779.6|1779.6|1779.2|1495
1625557860000|2021-07-06 07:51:00|1779.6|1779.2|1780.4|1780|1780.6|1780.2|1779.4|1779|9845
1625557870000|2021-07-06 07:51:10|1780.8|1780.2|1781.2|1780.6|1781.4|1781|1780.6|1780|5303
1625557880000|2021-07-06 07:51:20|1781|1780.4|1780.2|1779.6|1781|1780.4|1780|1779.6|3168
1625557890000|2021-07-06 07:51:30|1780|1779.4|1779.4|1778.8|1780|1779.4|1779.2|1778.8|2309
1625557900000|2021-07-06 07:51:40|1779.6|1779|1781|1780.6|1781|1780.6|1779.6|1779|15231
1625557910000|2021-07-06 07:51:50|1780.8|1780.4|1780.6|1780.2|1780.8|1780.6|1780.6|1780.2|207
1625557920000|2021-07-06 07:52:00|1780.8|1780.4|1780.6|1780.2|1780.8|1780.6|1780.2|1780|32055
1625557930000|2021-07-06 07:52:10|1780.4|1780.4|1780|1779.6|1780.6|1780.4|1779.8|1779.6|19167
1625557940000|2021-07-06 07:52:20|1780.2|1779.8|1780.4|1779.6|1780.6|1780|1780.2|1779.6|57
1625557950000|2021-07-06 07:52:30|1780.6|1779.8|1780.8|1780.4|1780.8|1780.4|1780.6|1779.8|474
1625557960000|2021-07-06 07:52:40|1781|1780.6|1781|1780.8|1781.2|1780.8|1781|1780.6|6418
1625557970000|2021-07-06 07:52:50|1780.8|1780.6|1781|1780.6|1781.2|1781|1780.4|1780|9022
1625557980000|2021-07-06 07:53:00|1780.8|1780.4|1780.6|1780|1781|1780.6|1780.6|1780|299
1625557990000|2021-07-06 07:53:10|1780.4|1779.8|1780|1779.6|1780.4|1779.8|1780|1779.6|1630
1625558000000|2021-07-06 07:53:20|1779.8|1779.4|1780|1779.6|1780|1779.6|1779.8|1779.4|0
1625558010000|2021-07-06 07:53:30|1780.2|1779.8|1780.8|1780.4|1781|1780.6|1780.2|1779.8|1495
1625558020000|2021-07-06 07:53:40|1781|1780.6|1781|1780.8|1781|1780.8|1781|1780.4|981
1625558030000|2021-07-06 07:53:50|1781.2|1781|1781.8|1781.4|1781.8|1781.6|1781.2|1780.8|2330
1625558040000|2021-07-06 07:54:00|1781.6|1781.2|1780.4|1780|1781.6|1781.2|1780.4|1780|4786
1625558050000|2021-07-06 07:54:10|1780.2|1779.8|1780.2|1779.6|1780.4|1779.8|1780.2|1779.6|100
1625558060000|2021-07-06 07:54:20|1780|1779.2|1779.4|1779.2|1780|1780|1779.2|1778.8|4829
1625558070000|2021-07-06 07:54:30|1779.2|1779|1779.4|1779|1779.6|1779.2|1778.8|1778.2|5854
1625558080000|2021-07-06 07:54:40|1779.6|1779.2|1779.4|1778.8|1779.6|1779.2|1779.4|1778.8|0
1625558090000|2021-07-06 07:54:50|1779.2|1779|1779|1778.6|1779.4|1779|1779|1778.6|1289
1625558100000|2021-07-06 07:55:00|1779.2|1778.8|1779.4|1779|1779.4|1779|1779|1778.6|198
1625558110000|2021-07-06 07:55:10|1779.2|1779.2|1779|1778.6|1779.4|1779.2|1779|1778.6|2928
1625558120000|2021-07-06 07:55:20|1779.2|1778.8|1779.2|1779|1779.4|1779|1779|1778.6|457
1625558130000|2021-07-06 07:55:30|1779|1778.8|1779.2|1778.6|1779.2|1779|1779|1778.6|1863
1625558150000|2021-07-06 07:55:50|1779|1778.4|1778.8|1778.4|1779|1778.6|1778.4|1778|1996
1625558160000|2021-07-06 07:56:00|1778.6|1778.2|1778.2|1778|1778.6|1778.2|1778.2|1778|2573
1625558170000|2021-07-06 07:56:10|1778|1777.8|1778|1777.6|1778|1777.8|1777.8|1777.4|966
1625558190000|2021-07-06 07:56:30|1777.8|1777.4|1777.2|1776.8|1777.8|1777.4|1777|1776.6|6206
1625558200000|2021-07-06 07:56:40|1777|1777|1777|1776.8|1777|1777|1777|1776.8|572
1625558210000|2021-07-06 07:56:50|1776.8|1776.6|1777|1776.6|1777|1776.8|1776.6|1776.4|2537
1625558220000|2021-07-06 07:57:00|1776.8|1776.4|1776.4|1776.2|1776.8|1776.6|1776.4|1776.2|2949
1625558230000|2021-07-06 07:57:10|1776.2|1776|1775.6|1775.2|1776.2|1776|1775.6|1775.2|2168
1625558240000|2021-07-06 07:57:20|1775.8|1775.4|1775.6|1775.2|1775.8|1775.4|1775.4|1775.2|3484
1625558250000|2021-07-06 07:57:30|1775.4|1775|1775.2|1774.6|1775.6|1775.4|1775|1774.6|6827
1625558260000|2021-07-06 07:57:40|1775|1774.8|1775.8|1775.4|1776|1775.6|1774.8|1774.6|7192
1625558270000|2021-07-06 07:57:50|1776|1775.8|1776|1775.4|1776|1775.8|1775.8|1775.4|1500
1625558280000|2021-07-06 07:58:00|1775.8|1775.2|1775.2|1775|1775.8|1775.4|1775.2|1775|4568
1625558290000|2021-07-06 07:58:10|1775.4|1775.2|1775.2|1775|1775.6|1775.4|1775.2|1775|3194
1625558300000|2021-07-06 07:58:20|1775|1774.8|1775.2|1774.8|1775.4|1775|1775|1774.6|6039
1625558310000|2021-07-06 07:58:30|1775|1774.6|1775|1774.8|1775.2|1774.8|1774.8|1774.4|1230
1625558320000|2021-07-06 07:58:40|1774.8|1774.6|1775|1774.6|1775|1774.8|1774.6|1774.4|4382
1625558330000|2021-07-06 07:58:50|1774.8|1774.8|1775|1774.6|1775|1774.8|1774.8|1774.6|311
1625558340000|2021-07-06 07:59:00|1774.8|1774.8|1774.8|1774.4|1774.8|1774.8|1774.4|1774.2|1762
1625558360000|2021-07-06 07:59:20||1774.6||1774.6||1774.6||1774.6|0
1625558370000|2021-07-06 07:59:30|1775.2|1775|1775.2|1774.8|1775.2|1775|1774.8|1774.6|5111
1625558380000|2021-07-06 07:59:40|1775|1774.6|1774.8|1774.6|1775|1774.8|1774.8|1774.6|1057
1625558390000|2021-07-06 07:59:50|1774.6|1774.4|1775.4|1775|1775.4|1775|1774.6|1774.4|10219
1625558400000|2021-07-06 08:00:00|1775.2|1774.8|1774.8|1774.4|1775.2|1775|1774.6|1774.4|921
1625558410000|2021-07-06 08:00:10|1774.6|1774.6|1774.4|1774|1774.6|1774.6|1774.4|1774|726
1625558420000|2021-07-06 08:00:20|1774.6|1774.2|1774.4|1774|1774.6|1774.4|1774|1773.6|10256
1625558430000|2021-07-06 08:00:30|1774.2|1773.8|1774|1773.8|1774.2|1774|1774|1773.6|2164
1625558440000|2021-07-06 08:00:40|1774.2|1773.6|1774|1773.4|1774.2|1773.6|1774|1773.4|417
1625558450000|2021-07-06 08:00:50|1773.8|1773.6|1773.4|1773|1773.8|1773.6|1773.4|1772.6|2366
1625558460000|2021-07-06 08:01:00|1773.6|1773.2|1774|1773.6|1774|1773.8|1773.6|1773.2|2321
1625558470000|2021-07-06 08:01:10|1773.8|1773.8|1774|1773.6|1774|1773.8|1773.8|1773.2|1912
1625558480000|2021-07-06 08:01:20|1774.2|1773.8|1774.4|1774|1774.4|1774.2|1774.2|1773.8|5093
1625558490000|2021-07-06 08:01:30|1774.2|1773.8|1774.2|1773.8|1774.8|1774.2|1774.2|1773.6|4874
1625558500000|2021-07-06 08:01:40|1774|1773.6|1773.4|1772.8|1774|1773.6|1773.4|1772.8|1007
1625558510000|2021-07-06 08:01:50|1773.2|1773|1773|1772.2|1773.6|1773.2|1773|1772.2|1862
1625558520000|2021-07-06 08:02:00|1772.8|1772.4|1772.2|1771.6|1772.8|1772.4|1772.2|1771.4|790
1625558530000|2021-07-06 08:02:10|1772|1771.4|1772|1771.6|1772.2|1772|1771.6|1771.2|5331
1625558540000|2021-07-06 08:02:20|1772.2|1771.8|1772.2|1772|1772.2|1772|1772.2|1771.6|1406
1625558550000|2021-07-06 08:02:30|1772.4|1772.2|1772.8|1772.4|1772.8|1772.4|1772.4|1772.2|2402
1625558560000|2021-07-06 08:02:40|1772.6|1772.6|1772.2|1771.8|1772.6|1772.6|1772|1771.8|130
1625558570000|2021-07-06 08:02:50|1772|1771.6|1771.4|1771|1772.2|1771.8|1771.4|1771|2017
1625558580000|2021-07-06 08:03:00|1771.6|1771.2|1772|1771.6|1772|1771.6|1771.6|1771|4867
1625558590000|2021-07-06 08:03:10|1771.8|1771.8|1772.4|1772.2|1772.4|1772.2|1771.8|1771.8|2000
1625558600000|2021-07-06 08:03:20|1772.2|1772|1772|1771.6|1772.2|1772|1771.8|1771.4|666
1625558610000|2021-07-06 08:03:30|1772.2|1771.8|1772|1771.6|1772.2|1772|1771.4|1771|13107
1625558620000|2021-07-06 08:03:40|1771.8|1771.4|1772|1771.6|1772.2|1771.6|1771.8|1771.2|5000
1625558630000|2021-07-06 08:03:50|1771.8|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|35
1625558640000|2021-07-06 08:04:00|1771.8|1771.4|1772|1771.4|1772|1771.4|1771.8|1771.4|120
1625558650000|2021-07-06 08:04:10|1771.8|1771.6|1771.6|1771.2|1771.8|1771.6|1771.6|1771.2|0
1625558660000|2021-07-06 08:04:20|1771.8|1771.4|1772.2|1771.8|1772.2|1772|1771.8|1771.4|4493
1625558670000|2021-07-06 08:04:30|1772.4|1772|1772.2|1772|1772.4|1772|1771.8|1771.4|2914
1625558680000|2021-07-06 08:04:40|1772.4|1772.2|1772.6|1772.2|1772.8|1772.6|1772.2|1772|18162
1625558690000|2021-07-06 08:04:50|1772.4|1772|1772.8|1772.4|1772.8|1772.6|1772.2|1772|9030
1625558700000|2021-07-06 08:05:00|1773|1772.6|1773.2|1772.8|1773.2|1772.8|1772.8|1772.6|1302
1625558710000|2021-07-06 08:05:10|1773.4|1773|1773.6|1773.4|1773.8|1773.4|1773.2|1773|3503
1625558720000|2021-07-06 08:05:20|1773.4|1773.2|1773.4|1773.2|1773.6|1773.4|1773.2|1772.8|4252
1625558730000|2021-07-06 08:05:30|1773.2|1773|1772.8|1772.4|1773.6|1773.2|1772.8|1772.4|1488
1625558740000|2021-07-06 08:05:40|1773||1772.8||1773||1772.8||0
1625558750000|2021-07-06 08:05:50|1772.6|1772.2|1772.6|1772.4|1772.6|1772.4|1772.4|1772.2|1134
1625558760000|2021-07-06 08:06:00|1772.8|1772.6|1772.8|1772.4|1772.8|1772.6|1772.8|1772.4|863
1625558770000|2021-07-06 08:06:10|1773|1772.6|1773.2|1772.8|1773.2|1773|1772.8|1772.6|6335
1625558780000|2021-07-06 08:06:20|1773.4|1773|1773.6|1773.4|1773.6|1773.4|1773.4|1773|2120
1625558790000|2021-07-06 08:06:30|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.4|1773.2|4180
1625558800000|2021-07-06 08:06:40|1774.2|1774|1773.8|1773.4|1774.6|1774.4|1773.8|1773.4|8492
1625558810000|2021-07-06 08:06:50|1774|1773.6|1774.2|1773.8|1774.2|1774|1774|1773.6|198
1625558820000|2021-07-06 08:07:00|1774.4|1774|1774.6|1774.4|1774.6|1774.4|1774.4|1774|231
1625558830000|2021-07-06 08:07:10|1774.8|1774.6|1774.8|1774.4|1775|1774.8|1774.6|1774.2|2310
1625558840000|2021-07-06 08:07:20|1775|1774.6|1775.2|1774.8|1775.2|1774.8|1775|1774.6|1237
1625558850000|2021-07-06 08:07:30|1775|1774.6|1775.2|1774.8|1775.2|1774.8|1775|1774.6|710
1625558860000|2021-07-06 08:07:40|1775.4|1775|1775.6|1775|1776|1775.8|1775.2|1775|4751
1625558870000|2021-07-06 08:07:50|1775.4|1775.2|1774.8|1774.2|1775.4|1775.2|1774.6|1774|3048
1625558880000|2021-07-06 08:08:00|1775|1774|1775|1774.6|1775|1774.8|1774.8|1774|1791
1625558890000|2021-07-06 08:08:10|1774.8|1774.4|1774.6|1774.4|1774.8|1774.4|1774.6|1774.2|1119
1625558900000|2021-07-06 08:08:20|1774.4|1774.2|1774.6|1774.2|1774.8|1774.4|1774.2|1774|1864
1625558910000|2021-07-06 08:08:30|1774.2|1773.8|1774|1773.6|1774.2|1773.8|1774|1773.6|1292
1625558920000|2021-07-06 08:08:40||1773.8||1773.8||1773.8||1773.6|5698
1625558930000|2021-07-06 08:08:50|1774.2|1774|1773.8|1773.2|1774.4|1774.2|1773.8|1773.2|8848
1625558940000|2021-07-06 08:09:00||1773.4||1773.4||1773.4||1773.4|0
1625558950000|2021-07-06 08:09:10|1774|1773.6|1773.6|1773.2|1774|1773.6|1773.6|1773.2|3613
1625558960000|2021-07-06 08:09:20|1773.4|1773|1773.4|1773|1773.4|1773.2|1773.2|1773|1035
1625558970000|2021-07-06 08:09:30|1773.2|1772.8|1772.8|1772.2|1773.2|1772.8|1772.6|1772|661
1625558980000|2021-07-06 08:09:40||1772.4||1772.4||1772.6||1772.4|0
1625558990000|2021-07-06 08:09:50|1773|1772.6|1772.4|1772.2|1773.2|1773|1772.4|1772|6288
1625559000000|2021-07-06 08:10:00|1772.2|1772|1772|1771.6|1772.2|1772.2|1771.8|1771.4|5022
1625559010000|2021-07-06 08:10:10|1771.8|1771.4|1771.8|1771.6|1771.8|1771.6|1771.6|1771.4|0
1625559020000|2021-07-06 08:10:20|1772|1771.8|1772.4|1772|1772.6|1772.2|1772|1771.8|2079
1625559030000|2021-07-06 08:10:30|1772.6|1772.2|1772|1771.6|1772.6|1772.2|1772|1771.6|692
1625559040000|2021-07-06 08:10:40|1771.8|1771.4|1771.8|1771.4|1771.8|1771.4|1771.6|1771.2|198
1625559060000|2021-07-06 08:11:00|1771.6|1771.2|1771.2|1771|1771.6|1771.2|1771.2|1771|1000
1625559070000|2021-07-06 08:11:10|1771|1770.8|1771.2|1770.8|1771.2|1770.8|1770.8|1770.6|11622
1625559080000|2021-07-06 08:11:20|1771.4|1771|1771.6|1771|1771.8|1771.2|1771.4|1771|1390
1625559090000|2021-07-06 08:11:30|1771.8|1771.2|1771.8|1771.2|1771.8|1771.2|1771.6|1771.2|0
1625559100000|2021-07-06 08:11:40|1772|1771.4|1772|1771.6|1772|1771.6|1771.8|1771.4|400
1625559110000|2021-07-06 08:11:50|1772.2|1771.8|1771.8|1771.4|1772.2|1772|1771.8|1771.2|5177
1625559120000|2021-07-06 08:12:00|1772|1771.6|1771.4|1771|1772|1771.6|1771.4|1771|1271
1625559130000|2021-07-06 08:12:10|1771.2|1770.8|1771|1770.8|1771.2|1770.8|1771|1770.6|7384
1625559140000|2021-07-06 08:12:20|1770.8|1770.6|1770.8|1770.6|1771.4|1771|1770.8|1770.6|5497
1625559150000|2021-07-06 08:12:30|1771|1770.8|1770.6|1770.2|1771|1770.8|1770.2|1770|2370
1625559160000|2021-07-06 08:12:40|1770.4|1770|1770.2|1769.8|1770.4|1770.2|1770|1769.8|13135
1625559170000|2021-07-06 08:12:50|1770|1769.6|1769.6|1769.2|1770|1769.6|1769.6|1769.2|3029
1625559180000|2021-07-06 08:13:00|1769.8|1769.4|1770.4|1770.2|1770.8|1770.4|1769.6|1769.2|14155
1625559190000|2021-07-06 08:13:10|1770.6|1770|1771.2|1770.8|1771.2|1770.8|1770.4|1770|5859
1625559200000|2021-07-06 08:13:20|1771.4|1771|1771|1770.6|1771.4|1771|1770.2|1770|17145
1625559210000|2021-07-06 08:13:30||1770.8||1770.6||1770.8||1770.6|0
1625559230000|2021-07-06 08:13:50|1771.2|1770.8|1772|1771.4|1772.2|1772|1771.2|1770.8|10331
1625559240000|2021-07-06 08:14:00|1771.8|1771.2|1771.4|1771|1771.8|1771.2|1771.4|1771|850
1625559250000|2021-07-06 08:14:10|1771.2|1770.8|1770.8|1770.4|1771.2|1770.8|1770.8|1770.4|404
1625559260000|2021-07-06 08:14:20|1770.6|1770.2|1770.2|1770|1770.6|1770.2|1770.2|1770|112
1625559270000|2021-07-06 08:14:30|1770|1769.8|1769.2|1768.6|1770.2|1769.8|1768.8|1768.4|10674
1625559280000|2021-07-06 08:14:40|1769|1768.4|1768.2|1768|1769|1768.6|1768.2|1768|371
1625559290000|2021-07-06 08:14:50|1768|1767.8|1768.2|1767.6|1768.6|1768.4|1767.8|1767.6|14120
1625559300000|2021-07-06 08:15:00|1768|1767.2|1768|1767.6|1768.2|1767.8|1767.4|1767|8937
1625559310000|2021-07-06 08:15:10|1767.8|1767.4|1767.6|1767|1767.8|1767.4|1767.4|1767|813
1625559320000|2021-07-06 08:15:20|1767.8|1767.2|1766.8|1766.4|1767.8|1767.2|1766.8|1766.4|5630
1625559330000|2021-07-06 08:15:30|1766.6|1766.2|1767.8|1767.4|1768|1767.6|1766.4|1766|6096
1625559340000|2021-07-06 08:15:40|1767.6|1767.2|1767.8|1767.4|1768|1767.8|1767.6|1767.2|1014
1625559350000|2021-07-06 08:15:50|1768.2|1768|1768.6|1768.2|1768.6|1768.2|1768|1767.8|10329
1625559360000|2021-07-06 08:16:00|1768.8|1768.4|1768.8|1768.2|1769|1768.6|1768.6|1768.2|11676
1625559370000|2021-07-06 08:16:10|1768.6|1768|1768.6|1768.2|1768.6|1768.4|1768.4|1768|1061
1625559380000|2021-07-06 08:16:20|1768.8|1768.4|1769|1768.6|1769.2|1768.8|1768.8|1768.4|1910
1625559390000|2021-07-06 08:16:30|1769.2|1768.8|1768.2|1768|1769.8|1769.4|1768.2|1768|6870
1625559400000|2021-07-06 08:16:40|1768.4|1768.2|1768.2|1768|1768.6|1768.2|1768|1767.6|4993
1625559410000|2021-07-06 08:16:50|1768.4|1767.8|1768|1767.8|1768.4|1768|1768|1767.6|917
1625559420000|2021-07-06 08:17:00|1767.8|1767.6|1767.8|1767.4|1767.8|1767.8|1767.6|1767.2|0
1625559430000|2021-07-06 08:17:10|1767.6|1767.2|1767.2|1766.8|1767.6|1767.4|1766.8|1766.4|11258
1625559440000|2021-07-06 08:17:20|1767|1767|1766.8|1766.4|1767.2|1767|1766.6|1766.2|1081
1625559450000|2021-07-06 08:17:30|1766.6|1766.2|1767|1766.6|1767.2|1766.8|1766.4|1766|4222
1625559460000|2021-07-06 08:17:40|1767.2|1766.8|1767|1766.4|1767.8|1767.4|1767|1766.4|2023
1625559470000|2021-07-06 08:17:50|1767.4|1766.6|1767.2|1766.8|1767.4|1767|1766.8|1766.6|2652
1625559480000|2021-07-06 08:18:00|1767|1766.6|1765.8|1765.4|1767.4|1767|1765.6|1765.2|4734
1625559490000|2021-07-06 08:18:10|1765.6|1765.6|1766|1765.4|1766.2|1765.8|1765.6|1765.2|1241
1625559500000|2021-07-06 08:18:20|1766.2|1765.6|1766|1765.6|1766.4|1766.2|1766|1765.6|3106
1625559510000|2021-07-06 08:18:30|1765.8|1765.4|1765.8|1765.2|1766|1765.6|1765.6|1765.2|2500
1625559520000|2021-07-06 08:18:40|1766|1765.4|1766.8|1766.2|1766.8|1766.4|1766|1765.2|1645
1625559530000|2021-07-06 08:18:50|1766.6|1766|1766.4|1766|1766.6|1766.4|1766.4|1766|549
1625559540000|2021-07-06 08:19:00|1766.6|1766.2|1767.2|1766.8|1767.6|1767.2|1766.6|1766.2|2231
1625559550000|2021-07-06 08:19:10|1767|1766.6|1767.4|1766.8|1767.4|1767|1767|1766.6|870
1625559560000|2021-07-06 08:19:20|1767.2|1767|1767|1766.8|1767.4|1767|1766.6|1766|1004
1625559570000|2021-07-06 08:19:30|1767.2|1767|1767.8|1767.2|1767.8|1767.6|1766.8|1766.6|10532
1625559580000|2021-07-06 08:19:40|1768|1767.4|1767.8|1767.2|1768|1767.6|1767.8|1767.2|508
1625559590000|2021-07-06 08:19:50|1767.6|1767.4|1767.8|1767.6|1767.8|1767.6|1767.6|1767.4|5000
1625559600000|2021-07-06 08:20:00|1768.4|1767.8|1767.4|1767.2|1769.2|1769|1767.4|1767.2|12586
1625559610000|2021-07-06 08:20:10|1767.6|1767|1767.4|1767|1767.8|1767.4|1767.4|1767|5024
1625559620000|2021-07-06 08:20:20|1767.2|1766.8|1767.8|1767.2|1767.8|1767.2|1767|1766.6|12713
1625559630000|2021-07-06 08:20:30|1767.6||1767.4||1767.6||1767.4||0
1625559640000|2021-07-06 08:20:40|1767.2|1767|1769|1768.6|1769|1768.8|1767.2|1766.8|4107
1625559650000|2021-07-06 08:20:50|1769.2|1768.8|1769.2|1768.6|1769.6|1769.2|1769.2|1768.6|1702
1625559660000|2021-07-06 08:21:00|1769|1768.8|1768.8|1768.6|1769.2|1768.8|1768.8|1768.4|860
1625559670000|2021-07-06 08:21:10|1769|1768.8|1768.6|1768.2|1769.2|1768.8|1768.6|1768.2|3189
1625559680000|2021-07-06 08:21:20|1768.8|1768.4|1769.4|1769|1769.8|1769.4|1768.8|1768.4|5702
1625559690000|2021-07-06 08:21:30||1768.8||1768.8||1768.8||1768.8|0
1625559700000|2021-07-06 08:21:40|1769.2|1769|1769.2|1768.8|1769.4|1769|1769.2|1768.8|3299
1625559710000|2021-07-06 08:21:50|1769|1768.6|1769.6|1769|1769.6|1769|1768.6|1768.2|2366
1625559720000|2021-07-06 08:22:00|1769.4|1769.2|1769.6|1769|1769.6|1769.2|1769.4|1769|1000
1625559730000|2021-07-06 08:22:10|1769.4|1768.8|1769|1768.8|1769.4|1768.8|1769|1768.8|1848
1625559740000|2021-07-06 08:22:20|1769.4|1769|1769.6|1769.4|1769.8|1769.4|1769.2|1768.8|881
1625559750000|2021-07-06 08:22:30|1769.4|1769.2|1769.8|1769.2|1770|1769.4|1769.4|1769.2|3163
1625559760000|2021-07-06 08:22:40|1769.6|1769|1769.2|1768.8|1769.6|1769.2|1769|1768.8|3286
1625559770000|2021-07-06 08:22:50|1769.4|1769|1770|1769.6|1770.2|1769.8|1769.4|1769|7356
1625559780000|2021-07-06 08:23:00|1769.8|1769.4|1769.8|1769.4|1769.8|1769.6|1769.8|1769.4|1859
1625559790000|2021-07-06 08:23:10|1769.6|1769.6|1769.2|1768.8|1769.8|1769.6|1769.2|1768.8|5551
1625559800000|2021-07-06 08:23:20|1769|1769|1768.6|1768.4|1769|1769|1768.4|1768.2|5548
1625559810000|2021-07-06 08:23:30|1768.8|1768.6|1768.2|1767.8|1768.8|1768.6|1768|1767.8|3113
1625559820000|2021-07-06 08:23:40|1768.4|1767.6|1768.6|1768.2|1768.6|1768.4|1768.2|1767.6|2191
1625559830000|2021-07-06 08:23:50|1768.4|1768|1767.8|1767.6|1768.4|1768|1767.8|1767.4|2114
1625559840000|2021-07-06 08:24:00|1767.6|1767.4|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|4491
1625559850000|2021-07-06 08:24:10|1768|1767.6|1768.2|1767.8|1768.4|1768|1768|1767.6|1510
1625559860000|2021-07-06 08:24:20|1768.4|1768|1768.2|1767.8|1768.4|1768|1768|1767.6|0
1625559870000|2021-07-06 08:24:30|1768|1767.6|1767.6|1767.4|1768|1767.6|1767.6|1767.4|446
1625559880000|2021-07-06 08:24:40|1767.8|1767.2|1767.6|1767.2|1767.8|1767.4|1767.4|1767.2|15283
1625559890000|2021-07-06 08:24:50|1767.4|1767.4|1767.8|1767.6|1768|1767.8|1767.4|1767.4|4816
1625559900000|2021-07-06 08:25:00|1768|1767.8|1768.2|1767.8|1768.4|1768|1768|1767.8|3672
1625559910000|2021-07-06 08:25:10|1768|1768|1768|1767.8|1768.2|1768|1768|1767.6|965
1625559920000|2021-07-06 08:25:20|1768.2|1767.6|1768|1767.6|1768.2|1767.8|1768|1767.6|621
1625559930000|2021-07-06 08:25:30|1767.8|1767.4|1767.8|1767.4|1767.8|1767.4|1767.8|1767.4|305
1625559940000|2021-07-06 08:25:40|1768|1767.6|1768|1767.6|1768|1767.8|1768|1767.6|491
1625559950000|2021-07-06 08:25:50|1768.2|1768|1768.2|1768|1768.4|1768|1768.2|1768|783
1625559960000|2021-07-06 08:26:00|1768.4|1768.2|1768.6|1768.2|1768.6|1768.2|1768.4|1768.2|1482
1625559970000|2021-07-06 08:26:10|1768.8|1768.4|1768.6|1768.4|1768.8|1768.4|1768.4|1768.2|0
1625559980000|2021-07-06 08:26:20|1768.4|1768.2|1768.8|1768.4|1768.8|1768.4|1768.2|1768|2861
1625559990000|2021-07-06 08:26:30|1769|1768.6|1769.4|1769|1769.6|1769|1769|1768.6|3840
1625560000000|2021-07-06 08:26:40|1769.6|1769.4|1769.4|1769|1769.6|1769.4|1769.4|1769|1622
1625560010000|2021-07-06 08:26:50|1769.6|1769.2|1769.8|1769.4|1769.8|1769.4|1769.6|1769.2|1516
1625560020000|2021-07-06 08:27:00|1769.6|1769.6|1770|1769.8|1770|1769.8|1769.6|1769.6|626
1625560040000|2021-07-06 08:27:20|1769.8|1769.6|1769.6|1769.2|1769.8|1769.6|1769.2|1768.8|6253
1625560050000|2021-07-06 08:27:30|1769.4|1769.4|1769.8|1769.6|1770|1769.8|1769.4|1769.2|868
1625560060000|2021-07-06 08:27:40|1769.6|1769.4|1769.6|1769.2|1770|1769.6|1769.6|1769.2|2029
1625560070000|2021-07-06 08:27:50|1769.4|1769.4|1769.6|1769.2|1769.6|1769.4|1769.4|1769.2|1239
1625560080000|2021-07-06 08:28:00||1769.4||1769.4||1769.4||1769.4|0
1625560090000|2021-07-06 08:28:10|1769.4|1768.8|1769|1768.6|1769.4|1768.8|1768.6|1768.4|11605
1625560100000|2021-07-06 08:28:20|1768.8|1768.4|1769|1768.4|1769|1768.4|1768.8|1768.4|0
1625560110000|2021-07-06 08:28:30|1769.2|1768.6|1769.2|1768.8|1769.2|1769|1769|1768.6|748
1625560130000|2021-07-06 08:28:50|1769||1769||1769||1769||0
1625560140000|2021-07-06 08:29:00|1768.8|1768.6|1768.8|1768.4|1768.8|1768.6|1768.6|1768.2|4752
1625560150000|2021-07-06 08:29:10|1769|1768.6|1769.4|1768.8|1769.4|1768.8|1769|1768.4|698
1625560160000|2021-07-06 08:29:20|1769.2|1769|1769|1768.6|1769.4|1769|1769|1768.6|1221
1625560170000|2021-07-06 08:29:30|1768.8|1768.8|1768.4|1768.2|1769|1768.8|1768.4|1768|4024
1625560180000|2021-07-06 08:29:40|1768.6|1768|1768.4|1768|1768.8|1768.6|1768.4|1768|2878
1625560190000|2021-07-06 08:29:50|1768.2|1768.2|1768.4|1768|1768.4|1768.2|1768.2|1768|1950
1625560200000|2021-07-06 08:30:00|1768.2|1767.8|1768.2|1768|1768.4|1768|1768|1767.8|10111
1625560220000|2021-07-06 08:30:20|1768|1767.8|1768.2|1768|1768.2|1768|1768|1767.6|2594
1625560230000|2021-07-06 08:30:30|1768.4|1768.2|1768.4|1768|1768.8|1768.4|1768.4|1768|1437
1625560240000|2021-07-06 08:30:40|1768.2|1767.8|1768.2|1767.8|1768.2|1768|1768|1767.8|1702
1625560250000|2021-07-06 08:30:50|1768.4|1768|1767.8|1767.6|1768.4|1768|1767.8|1767.4|2195
1625560260000|2021-07-06 08:31:00|1767.6|1767.4|1767.4|1767.2|1767.6|1767.4|1767.4|1767.2|621
1625560270000|2021-07-06 08:31:10|1767.2|1767|1767.6|1767.4|1767.6|1767.4|1767.2|1767|7090
1625560280000|2021-07-06 08:31:20|1767.8|1767.6|1767.8|1767.4|1767.8|1767.6|1767.8|1767.4|1760
1625560290000|2021-07-06 08:31:30|1767.6|1767.2|1767.6|1767.2|1767.6|1767.4|1767.4|1767|4889
1625560300000|2021-07-06 08:31:40|1767.8|1767.4|1768.6|1768.2|1768.8|1768.4|1767.8|1767.4|4721
1625560310000|2021-07-06 08:31:50|1768.4|1768|1768.4|1768|1768.4|1768|1768.2|1767.6|3816
1625560320000|2021-07-06 08:32:00|1768.2|1767.8|1768.2|1768|1768.4|1768.2|1767.8|1767.6|6613
1625560330000|2021-07-06 08:32:10|1768|1767.8|1768.2|1767.8|1768.2|1768|1768|1767.6|1679
1625560340000|2021-07-06 08:32:20|1768|1767.6|1767.8|1767.6|1768|1767.6|1767.8|1767.4|4142
1625560350000|2021-07-06 08:32:30||1767.4||1767.4||1767.6||1767.4|0
1625560360000|2021-07-06 08:32:40|1768|1767.6|1768|1767.6|1768|1767.8|1767.8|1767.6|2114
1625560370000|2021-07-06 08:32:50|1767.8|1767.4|1768|1767.6|1768|1767.8|1767.6|1767.4|8822
1625560380000|2021-07-06 08:33:00|1768.2|1767.8|1768.8|1768.4|1768.8|1768.4|1768|1767.8|1726
1625560390000|2021-07-06 08:33:10|1769|1768.6|1769.2|1768.8|1769.2|1768.8|1768.4|1768|4598
1625560400000|2021-07-06 08:33:20|1769|1768.6|1768.8|1768.4|1769|1768.6|1768.6|1768.4|52
1625560410000|2021-07-06 08:33:30|1769|1768.6|1769|1768.6|1769.2|1768.8|1769|1768.6|575
1625560420000|2021-07-06 08:33:40|1768.8|1768.8|1769.2|1769|1769.2|1769|1768.8|1768.6|1150
1625560430000|2021-07-06 08:33:50|1769|1768.8|1769|1768.6|1769|1769|1768.8|1768.6|1460
1625560440000|2021-07-06 08:34:00|1769.2|1768.8|1768.8|1768.4|1769.4|1768.8|1768.8|1768.4|1115
1625560450000|2021-07-06 08:34:10|1769|1768.6|1769.4|1769|1769.4|1769|1768.6|1768.4|3261
1625560460000|2021-07-06 08:34:20|1769.2|1769.2|1769.4|1769.2|1769.6|1769.2|1769.2|1768.8|6525
1625560470000|2021-07-06 08:34:30|1769.6|1769.4|1769.8|1769.4|1769.8|1769.6|1769.6|1769.2|6913
1625560480000|2021-07-06 08:34:40||1769.2||1769.6||1769.6||1769.2|0
1625560490000|2021-07-06 08:34:50|1769.6|1769.4|1769.8|1769.6|1769.8|1769.6|1769.6|1769.4|1099
1625560500000|2021-07-06 08:35:00|1769.6|1769.4|1769.6|1769.4|1770|1769.6|1769.6|1769.4|2648
1625560510000|2021-07-06 08:35:10|1769.4|1769.2|1768.2|1768|1769.4|1769.2|1768.2|1768|3090
1625560520000|2021-07-06 08:35:20|1768|1767.8|1768.4|1768|1768.4|1768|1767.8|1767.6|9857
1625560530000|2021-07-06 08:35:30|1768.6|1768.2|1768.4|1768|1768.8|1768.4|1768.4|1768|2412
1625560540000|2021-07-06 08:35:40|1768.6|1768.2|1768.4|1768.2|1768.8|1768.4|1768.4|1768.2|2776
1625560550000|2021-07-06 08:35:50|1768.2|1768|1768.2|1768|1768.4|1768.2|1768.2|1768|1391
1625560560000|2021-07-06 08:36:00|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1768.2|1768|340
1625560570000|2021-07-06 08:36:10|1768.6|1768|1768.8|1768.6|1769|1768.8|1768.6|1768|3928
1625560580000|2021-07-06 08:36:20|1769||1768.8||1769||1768.8||0
1625560590000|2021-07-06 08:36:30|1769|1768.8|1769.4|1769|1769.4|1769|1769|1768.8|1455
1625560600000|2021-07-06 08:36:40|1769.6|1769.2|1769.6|1769.4|1769.6|1769.4|1769.6|1769.2|587
1625560610000|2021-07-06 08:36:50|1769.4|1769.2|1769.2|1768.8|1769.4|1769.2|1769.2|1768.8|2819
1625560620000|2021-07-06 08:37:00|1769.4|1769|1769.8|1769.4|1769.8|1769.6|1769.4|1769|4074
1625560630000|2021-07-06 08:37:10|1770|1769.6|1770.2|1770|1770.4|1770|1770|1769.6|7220
1625560640000|2021-07-06 08:37:20|1770|1769.8|1770.2|1770|1770.4|1770|1769.8|1769.4|1503
1625560660000|2021-07-06 08:37:40|1770.4|1770.2|1770.6|1770.4|1770.8|1770.6|1770.4|1770.2|4289
1625560680000|2021-07-06 08:38:00|1770.8|1770.6|1770.6|1770.4|1770.8|1770.6|1770.6|1770.4|1420
1625560700000|2021-07-06 08:38:20|||||||||300
1625560710000|2021-07-06 08:38:30|1770.8|1770.6|1771.2|1771|1771.4|1771|1770.8|1770.6|3691
1625560720000|2021-07-06 08:38:40|1771.4|1771.2|1770.8|1770.6|1771.6|1771.4|1770.8|1770.6|3154
1625560730000|2021-07-06 08:38:50|1771|1770.4|1770.4|1770|1771|1770.6|1770.2|1770|4567
1625560740000|2021-07-06 08:39:00|1770.6|1770.2|1770.8|1770.6|1771|1770.6|1770.4|1770|2422
1625560750000|2021-07-06 08:39:10|1771|1770.8|1771.8|1771.4|1772|1771.4|1771|1770.8|2400
1625560760000|2021-07-06 08:39:20|1771.6|1771.6|1771.8|1771.6|1772|1771.6|1771.6|1771.6|296
1625560770000|2021-07-06 08:39:30|1771.6|1771.4|1772|1771.8|1772|1771.8|1771.6|1771.2|2826
1625560780000|2021-07-06 08:39:40|1772.2|1772|1772.4|1772|1772.4|1772.2|1772|1772|341
1625560790000|2021-07-06 08:39:50||1772.2||1772||1772.2||1772|53
1625560800000|2021-07-06 08:40:00|1772.2|1772.2|1771.8|1771.4|1772.4|1772.2|1771.8|1771.4|3529
1625560810000|2021-07-06 08:40:10|1772|1771.6|1772|1771.6|1772.2|1771.8|1771.6|1771.4|2444
1625560820000|2021-07-06 08:40:20|1771.8|1771.4|1772.4|1772.2|1772.4|1772.2|1771.8|1771.4|976
1625560830000|2021-07-06 08:40:30|1772.6|1772|1772.6|1772.2|1772.6|1772.4|1772.4|1772|1783
1625560840000|2021-07-06 08:40:40|1772.4|1772|1772.6|1772.2|1772.6|1772.4|1772.4|1772|1553
1625560850000|2021-07-06 08:40:50|1772.4|1772.4|1771.6|1771.2|1772.4|1772.4|1771.4|1771.2|3843
1625560860000|2021-07-06 08:41:00|1771.8|1771.4|1772|1771.6|1772|1771.8|1771.8|1771.4|7782
1625560870000|2021-07-06 08:41:10|1771.8||1772||1772||1771.8||0
1625560880000|2021-07-06 08:41:20|1771.8|1771.8|1772|1771.8|1772.2|1771.8|1771.8|1771.6|426
1625560890000|2021-07-06 08:41:30|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1771.8|284
1625560910000|2021-07-06 08:41:50|1772.4|1772.2|1772.4|1772|1772.8|1772.4|1772|1771.8|8377
1625560920000|2021-07-06 08:42:00||1772.2||1772||1772.2||1772|487
1625560930000|2021-07-06 08:42:10|1772.6|1772.2|1772.6|1772.2|1772.6|1772.4|1772.4|1772.2|866
1625560940000|2021-07-06 08:42:20|1772.8|1772.4|1772.6|1772.4|1772.8|1772.6|1772.6|1772.4|441
1625560950000|2021-07-06 08:42:30|1772.8|1772.6|1772.8|1772.6|1773|1772.6|1772.8|1772.4|884
1625560970000|2021-07-06 08:42:50|1772.6|1772.4|1772.4|1772.2|1772.6|1772.4|1772.4|1772.2|4474
1625560980000|2021-07-06 08:43:00|1772.2|1772|1772.8|1772.4|1772.8|1772.4|1772|1771.8|5974
1625560990000|2021-07-06 08:43:10|1772.6|1772.2|1772.6|1772.4|1772.6|1772.4|1772.4|1772.2|2002
1625561000000|2021-07-06 08:43:20|1772.8|1772.6|1772.8|1772.6|1773|1772.6|1772.8|1772.4|579
1625561010000|2021-07-06 08:43:30|1773|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|1326
1625561020000|2021-07-06 08:43:40|1772.6|1772.4|1771.8|1771.6|1772.6|1772.4|1771.8|1771.6|8160
1625561030000|2021-07-06 08:43:50|1771.6|1771.4|1772.2|1772|1772.2|1772|1771.6|1771.2|2478
1625561040000|2021-07-06 08:44:00|1772|1771.8|1772.2|1771.8|1772.2|1772|1771.8|1771.6|1986
1625561050000|2021-07-06 08:44:10|1772|1771.6|1771.8|1771.4|1772|1771.6|1771.6|1771.2|4493
1625561060000|2021-07-06 08:44:20|1771.6||1771.6||1771.8||1771.6||786
1625561070000|2021-07-06 08:44:30|1771.8|1771.6|1772.4|1772|1772.4|1772.2|1771.8|1771.4|3939
1625561080000|2021-07-06 08:44:40|1772.2||1772.2||1772.4||1772.2||0
1625561090000|2021-07-06 08:44:50|1772|1771.8|1772.2|1772|1772.2|1772|1772|1771.8|1418
1625561100000|2021-07-06 08:45:00|1772|1771.8|1772.2|1772|1772.4|1772|1772|1771.6|5791
1625561110000|2021-07-06 08:45:10|1772|1771.8|1772|1771.8|1772|1771.8|1771.8|1771.6|3328
1625561120000|2021-07-06 08:45:20|1772.2|1771.6|1772|1771.8|1772.2|1772|1772|1771.6|1233
1625561130000|2021-07-06 08:45:30|1772.2|1772|1772.2|1772|1772.2|1772|1772|1771.8|1207
1625561140000|2021-07-06 08:45:40|1772.4|1772.2|1773.2|1772.8|1773.2|1773|1772.4|1772.2|9595
1625561150000|2021-07-06 08:45:50|1773.4|1773|1773.8|1773.4|1773.8|1773.6|1773.4|1773|7142
1625561160000|2021-07-06 08:46:00|1773.6|1773.2|1773.2|1772.8|1773.6|1773.2|1773|1772.8|5467
1625561170000|2021-07-06 08:46:10|1773|1772.6|1773|1772.6|1773.2|1773|1772.8|1772.4|5439
1625561180000|2021-07-06 08:46:20|1772.8|1772.8|1773.4|1773|1773.4|1773.2|1772.6|1772.4|4267
1625561190000|2021-07-06 08:46:30||1773.2||1773.2||1773.2||1773.2|0
1625561200000|2021-07-06 08:46:40|1773.6|1773.4|1774|1773.6|1774|1773.8|1773.4|1773.2|4663
1625561210000|2021-07-06 08:46:50|1773.8||1774||1774||1773.8||1412
1625561220000|2021-07-06 08:47:00|1773.8||1774||1774||1773.8||0
1625561230000|2021-07-06 08:47:10|1773.8|1773.8|1773.6|1773.2|1774|1773.8|1773.4|1773.2|2625
1625561240000|2021-07-06 08:47:20|1773.4|1773|1773.6|1773.2|1773.6|1773.2|1772.8|1772.6|5097
1625561250000|2021-07-06 08:47:30|1773.8|1773.4|1773.8|1773.4|1774|1773.8|1773.8|1773.4|967
1625561260000|2021-07-06 08:47:40|1773.6|1773.2|1773.4|1773.2|1773.6|1773.4|1773.4|1773.2|2047
1625561270000|2021-07-06 08:47:50|1773.6|1773.4|1773.8|1773.4|1774|1773.6|1773.6|1773.4|3661
1625561280000|2021-07-06 08:48:00|1773.6|1773.6|1773.8|1773.4|1773.8|1773.6|1773.6|1773.4|490
1625561290000|2021-07-06 08:48:10|1773.6|1773.2|1773.6|1773.4|1773.8|1773.4|1773.4|1773.2|65
1625561300000|2021-07-06 08:48:20|1773.8|1773.6|1773.8|1773.6|1773.8|1773.6|1773.4|1773.2|7747
1625561310000|2021-07-06 08:48:30|1774|1773.8|1774.4|1774|1774.4|1774|1774|1773.6|2874
1625561320000|2021-07-06 08:48:40|1774.2|1773.8|1774.4|1774.2|1774.4|1774.2|1774.2|1773.8|412
1625561330000|2021-07-06 08:48:50||1774||1774.2||1774.2||1774|69
1625561340000|2021-07-06 08:49:00|1774.6|1774.4|1774.6|1774.2|1774.8|1774.4|1774.4|1774|4588
1625561350000|2021-07-06 08:49:10|1774.8|1774.4|1774.6|1774.2|1774.8|1774.4|1774.6|1774.2|300
1625561370000|2021-07-06 08:49:30|1774.8|1774.4|1775.2|1775|1775.4|1775.2|1774.6|1774.4|17364
1625561380000|2021-07-06 08:49:40|1775|1774.8|1775.2|1774.8|1775.4|1775.2|1774.8|1774.6|8574
1625561390000|2021-07-06 08:49:50|1775.4|1775|1775.4|1775.2|1775.4|1775.2|1775.2|1774.8|14408
1625561400000|2021-07-06 08:50:00|1775.6|1775.4|1775.4|1775|1775.6|1775.4|1775.4|1775|6749
1625561410000|2021-07-06 08:50:10|1775.2|1774.8|1775|1774.6|1775.2|1774.8|1774.6|1774.4|2663
1625561420000|2021-07-06 08:50:20|1774.8|1774.4|1774.4|1774|1774.8|1774.4|1774|1773.6|6082
1625561430000|2021-07-06 08:50:30|1774.2|1774.2|1774.8|1774.4|1774.8|1774.4|1774.2|1774|5472
1625561440000|2021-07-06 08:50:40|1775|1774.6|1774.6|1774.4|1775|1774.8|1774.6|1774.4|2093
1625561450000|2021-07-06 08:50:50|1774.8|1774.6|1775.4|1775|1775.4|1775|1774.8|1774.6|1289
1625561460000|2021-07-06 08:51:00|1775.6|1775.2|1775.4|1775|1775.6|1775.2|1775.2|1774.8|3447
1625561470000|2021-07-06 08:51:10|1775.2|1774.8|1775.4|1775.2|1775.4|1775.2|1775.2|1774.8|907
1625561480000|2021-07-06 08:51:20|1775.6|1775|1775.6|1775.2|1775.6|1775.4|1775.6|1775|552
1625561490000|2021-07-06 08:51:30|1775.4|1775|1775.4|1775|1775.4|1775|1775.2|1774.8|1655
1625561500000|2021-07-06 08:51:40|1775.6|1775.2|1775.6|1775.2|1775.6|1775.2|1775.4|1775.2|1226
1625561510000|2021-07-06 08:51:50|1775.4|1775.4|1775.6|1775.2|1775.6|1775.4|1775.4|1775.2|127
1625561520000|2021-07-06 08:52:00|1775.8|1775.4|1776|1775.8|1776.2|1775.8|1775.8|1775.4|12015
1625561530000|2021-07-06 08:52:10|1775.8|1775.6|1775.8|1775.6|1776|1775.8|1775.8|1775.6|2461
1625561540000|2021-07-06 08:52:20|1775.6|1775.4|1775.4|1775|1775.6|1775.4|1775.2|1775|285
1625561550000|2021-07-06 08:52:30|1775.2|1774.8|1775.4|1775|1775.4|1775.2|1775|1774.6|1078
1625561560000|2021-07-06 08:52:40|1775.6|1775.2|1775.8|1775.4|1775.8|1775.4|1775.6|1775.2|2001
1625561570000|2021-07-06 08:52:50|1775.6|1775.2|1775.4|1775|1775.6|1775.2|1775|1774.6|2104
1625561580000|2021-07-06 08:53:00|1775.6|1775.2|1775.6|1775.2|1775.6|1775.2|1775.6|1775.2|0
1625561590000|2021-07-06 08:53:10|1775.4|1775|1775.2|1775|1775.4|1775|1775.2|1775|6671
1625561600000|2021-07-06 08:53:20|1775.4|1775.2|1775.2|1775|1775.4|1775.2|1775.2|1774.8|325
1625561610000|2021-07-06 08:53:30|1775.4|1774.8|1775|1774.6|1775.4|1774.8|1775|1774.6|1121
1625561620000|2021-07-06 08:53:40|1774.8|1774.4|1775.2|1775|1775.2|1775|1774.4|1774|3232
1625561640000|2021-07-06 08:54:00|1775.4|1775.2|1775|1774.6|1775.4|1775.2|1774.8|1774.4|1487
1625561650000|2021-07-06 08:54:10|1774.8|1774.8|1775|1774.6|1775|1774.8|1774.8|1774.6|3181
1625561660000|2021-07-06 08:54:20|1774.8|1774.4|1774.8|1774.4|1774.8|1774.6|1774.6|1774.4|3595
1625561670000|2021-07-06 08:54:30|1775|1774.8|1775.4|1775|1775.4|1775.2|1774.8|1774.6|2806
1625561680000|2021-07-06 08:54:40||1775.2||1775.2||1775.2||1775|0
1625561690000|2021-07-06 08:54:50|1775.2|1775|1775.6|1775.4|1775.8|1775.4|1775.2|1775|4223
1625561700000|2021-07-06 08:55:00|1775.4|1775.2|1776|1775.8|1776|1775.8|1775.4|1775.2|5162
1625561710000|2021-07-06 08:55:10|1776.2||1776||1776.2||1776||516
1625561720000|2021-07-06 08:55:20|1776.2|1776|1776.8|1776.6|1776.8|1776.6|1776|1776|5283
1625561730000|2021-07-06 08:55:30|1777|1776.8|1777.8|1777.4|1777.8|1777.4|1777|1776.6|2774
1625561740000|2021-07-06 08:55:40|1778|1777.6|1777.2|1777|1778|1777.6|1777.2|1777|4467
1625561750000|2021-07-06 08:55:50|1777|1776.8|1777.2|1776.8|1777.2|1776.8|1777|1776.6|1261
1625561760000|2021-07-06 08:56:00|1777|1776.6|1777|1776.8|1777|1776.8|1776.8|1776.6|6197
1625561770000|2021-07-06 08:56:10|1777.2|1777|1777.2|1777|1777.4|1777.2|1777.2|1776.8|3559
1625561780000|2021-07-06 08:56:20|1777.4|1777.2|1777.8|1777.4|1777.8|1777.4|1777.2|1777|550
1625561790000|2021-07-06 08:56:30|1777.6|1777.2|1777.6|1777.2|1777.6|1777.2|1777.4|1777.2|1412
1625561800000|2021-07-06 08:56:40|1777.8|1777.4|1777.8|1777.4|1778|1777.6|1777.8|1777.4|433
1625561810000|2021-07-06 08:56:50|1778|1777.6|1777.8|1777.4|1778|1777.6|1777.6|1777.4|1269
1625561820000|2021-07-06 08:57:00|1777.6|1777.2|1777.4|1777.2|1777.6|1777.2|1777.4|1777.2|1225
1625561840000|2021-07-06 08:57:20|1777.6|1777.4|1778|1777.6|1778|1777.6|1777.6|1777.4|3842
1625561850000|2021-07-06 08:57:30|1777.8|1777.4|1777|1776.6|1777.8|1777.4|1777|1776.4|4891
1625561860000|2021-07-06 08:57:40||1776.8||1776.6||1776.8||1776.6|1022
1625561870000|2021-07-06 08:57:50|1776.8||1776.8||1776.8||1776.8||0
1625561880000|2021-07-06 08:58:00||1776.4||1776.6||1776.6||1776.2|2216
1625561890000|2021-07-06 08:58:10|1776.6|1776.4|1776.6|1776.2|1776.6|1776.6|1776.6|1776|1160
1625561910000|2021-07-06 08:58:30|1776.4|1776|1776.2|1775.8|1776.4|1776.2|1776|1775.4|2085
1625561930000|2021-07-06 08:58:50|1776||1776.2||1776.2||1776||0
1625561940000|2021-07-06 08:59:00|1776||1776.2||1776.2||1776||848
1625561950000|2021-07-06 08:59:10|1776.4|1776|1776.2|1776|1776.4|1776|1776.2|1776|674
1625561960000|2021-07-06 08:59:20|1776.4||1776.2||1776.4||1776.2||1606
1625561970000|2021-07-06 08:59:30|1776.4||1776.2||1776.4||1776.2||3146
1625561980000|2021-07-06 08:59:40|1776.4|1775.8|1776|1775.8|1776.4|1775.8|1776|1775.8|1696
1625561990000|2021-07-06 08:59:50|1775.6|1775.6|1775.6|1775.2|1776|1775.6|1775.6|1775.2|849
1625562000000|2021-07-06 09:00:00||1775||1775.2||1775.2||1775|0
1625562010000|2021-07-06 09:00:10|1776|1775.4|1775.6|1775.2|1776|1775.4|1775.6|1775.2|5300
1625562030000|2021-07-06 09:00:30|1775.8|1775.4|1775.8|1775.2|1776|1775.6|1775.8|1775.2|473
1625562040000|2021-07-06 09:00:40|1776|1775.4|1775.8|1775.4|1776|1775.6|1775.8|1775.2|0
1625562050000|2021-07-06 09:00:50|1776|1775.6|1776.2|1776|1776.4|1776|1775.8|1775.6|11812
1625562060000|2021-07-06 09:01:00|1776.4|1775.8|1776.2|1776|1776.4|1776|1776|1775.8|6556
1625562090000|2021-07-06 09:01:30|1776|1775.8|1776|1775.8|1776|1775.8|1776|1775.6|2384
1625562100000|2021-07-06 09:01:40|1776.2||1776.2||1776.2||1776||1097
1625562110000|2021-07-06 09:01:50|1776|1775.6|1776.2|1776|1776.2|1776|1776|1775.6|763
1625562120000|2021-07-06 09:02:00|1776|1775.8|1776.2|1776|1776.2|1776|1776|1775.8|853
1625562130000|2021-07-06 09:02:10|1776.4||1776.2||1776.4||1776.2||7241
1625562140000|2021-07-06 09:02:20|1776.4|1775.8|1776.2|1776|1776.4|1776|1776|1775.8|17139
1625562150000|2021-07-06 09:02:30|1776.4|1776.2|1776.2|1776|1776.6|1776.2|1776.2|1776|19112
1625562160000|2021-07-06 09:02:40|1776.4||1776.2||1776.4||1776.2||994
1625562170000|2021-07-06 09:02:50|1776|1775.8|1776.2|1776|1776.4|1776|1776|1775.8|5233
1625562180000|2021-07-06 09:03:00|1776|1775.8|1776.2|1776|1776.2|1776|1776|1775.8|997
1625562190000|2021-07-06 09:03:10|||||||||53
1625562200000|2021-07-06 09:03:20|1776.4||1776.2||1776.4||1776.2||1737
1625562210000|2021-07-06 09:03:30|1776.4||1776.2||1776.4||1776.2||2247
1625562220000|2021-07-06 09:03:40|1776.4|1776.2|1776|1775.8|1776.6|1776.2|1776|1775.8|8866
1625562230000|2021-07-06 09:03:50|1775.8|1775.6|1775.8|1775.6|1775.8|1775.6|1775.8|1775.6|10543
1625562240000|2021-07-06 09:04:00|1775.6|1775.4|1776|1775.8|1776|1775.8|1775.4|1775.2|5423
1625562250000|2021-07-06 09:04:10|1776.2|1776|1776.2|1776|1776.4|1776|1776.2|1776|4903
1625562260000|2021-07-06 09:04:20|1776.4||1776.2||1776.4||1776.2||3974
1625562270000|2021-07-06 09:04:30|1776.4||1776.2||1776.4||1776.2||1684
1625562280000|2021-07-06 09:04:40|1776.4||1776.2||1776.4||1776.2||1376
1625562310000|2021-07-06 09:05:10|1776|1775.8|1776.2|1776|1776.2|1776|1776|1775.8|1430
1625562320000|2021-07-06 09:05:20|1776|1775.8|1776|1775.8|1776|1775.8|1775.8|1775.6|1498
1625562330000|2021-07-06 09:05:30|1776.2|1776|1776.2|1776|1776.4|1776|1776.2|1776|1898
1625562340000|2021-07-06 09:05:40|1776|1775.8|1776|1775.8|1776|1776|1776|1775.8|1278
1625562350000|2021-07-06 09:05:50|||||||||624
1625562360000|2021-07-06 09:06:00|1775.8|1775.6|1775.2|1775|1775.8|1775.6|1775.2|1775|1488
1625562380000|2021-07-06 09:06:20|1775|1774.8|1774.4|1774.2|1775|1774.8|1774.4|1774|6453
1625562390000|2021-07-06 09:06:30|1774.6|1774.4|1774.6|1774.2|1774.8|1774.6|1774.6|1774.2|1866
1625562400000|2021-07-06 09:06:40|1774.8|1774.4|1775.2|1774.8|1775.2|1774.8|1774.6|1774.2|3480
1625562410000|2021-07-06 09:06:50|1775|1774.6|1775|1774.8|1775.2|1775|1775|1774.6|2847
1625562420000|2021-07-06 09:07:00|1774.8|1774.6|1774.8|1774.4|1775|1774.6|1774.6|1774.2|2004
1625562430000|2021-07-06 09:07:10|1775|1774.6|1775|1774.6|1775.2|1775|1774.8|1774.6|3817
1625562440000|2021-07-06 09:07:20|1774.8|1774.4|1775|1774.8|1775|1774.8|1774.6|1774.4|1446
1625562450000|2021-07-06 09:07:30|1774.8|1774.6|1775|1774.6|1775|1774.8|1774.6|1774.4|4167
1625562460000|2021-07-06 09:07:40|1774.8|1774.4|1775|1774.6|1775|1774.8|1774.8|1774.4|844
1625562470000|2021-07-06 09:07:50|1775.4|1774.8|1775.4|1775.2|1775.4|1775.2|1775.4|1774.8|4122
1625562480000|2021-07-06 09:08:00|1775.2|1775|1775.4|1775.2|1775.6|1775.4|1775.2|1775|6134
1625562490000|2021-07-06 09:08:10|1775.6|1775.4|1775.8|1775.4|1775.8|1775.4|1775.6|1775.2|499
1625562500000|2021-07-06 09:08:20|1775.6|1775.2|1775.2|1775|1775.6|1775.2|1775.2|1775|3683
1625562510000|2021-07-06 09:08:30|1775|1774.8|1774.6|1774.4|1775|1775|1774.6|1774.4|3770
1625562520000|2021-07-06 09:08:40|1774.4|1774.2|1774.2|1774|1774.6|1774.4|1774.2|1774|4405
1625562530000|2021-07-06 09:08:50|1774.4|1774.2|1774.8|1774.4|1774.8|1774.4|1774.2|1774|22829
1625562540000|2021-07-06 09:09:00|1774.6|1774.6|1775|1774.8|1775|1774.8|1774.6|1774.4|14026
1625562550000|2021-07-06 09:09:10|1775.2|1775|1775.4|1775|1775.4|1775.2|1775.2|1775|9339
1625562560000|2021-07-06 09:09:20|1775.2|1774.8|1774.8|1774.6|1775.4|1774.8|1774.8|1774.6|499
1625562570000|2021-07-06 09:09:30|1774.6|1774.4|1774.8|1774.4|1775|1774.6|1774.6|1774.2|1567
1625562580000|2021-07-06 09:09:40|1775|1774.6|1775.4|1775.2|1775.4|1775.2|1775|1774.6|971
1625562590000|2021-07-06 09:09:50|1775.2|1775|1774.8|1774.6|1775.2|1775|1774.8|1774.6|6515
1625562600000|2021-07-06 09:10:00|1775|1774.8|1775.2|1774.8|1775.2|1774.8|1775|1774.8|612
1625562610000|2021-07-06 09:10:10|1775|1775|1775.2|1775|1775.2|1775|1775|1774.8|3110
1625562620000|2021-07-06 09:10:20|1775.4|1775.2|1775.4|1775|1775.6|1775.2|1775.4|1775|198
1625562630000|2021-07-06 09:10:30|1775.2|1775.2|1775.4|1775.2|1775.4|1775.2|1775.2|1775.2|0
1625562640000|2021-07-06 09:10:40|1775.2|1775|1775.4|1775.2|1775.4|1775.2|1775.2|1775|4035
1625562660000|2021-07-06 09:11:00|1775.2|1775|1775|1774.8|1775.2|1775|1774.8|1774.6|3563
1625562670000|2021-07-06 09:11:10|1775.2|1775|1775.2|1775|1775.2|1775|1775.2|1775|0
1625562690000|2021-07-06 09:11:30|1775.4|1775.2|1775.6|1775.2|1775.8|1775.6|1775.4|1775.2|2425
1625562700000|2021-07-06 09:11:40|1775.4|1775.4|1776|1775.8|1776|1775.8|1775.4|1775.4|1433
1625562730000|2021-07-06 09:12:10|||||||||45
1625562740000|2021-07-06 09:12:20|1776.2|1776|1776.2|1776|1776.4|1776|1776|1776|12734
1625562750000|2021-07-06 09:12:30|1776|1775.8|1775.6|1775.4|1776|1775.8|1775.6|1775.2|4102
1625562760000|2021-07-06 09:12:40|1775.8|1775.6|1775.2|1775|1775.8|1775.6|1775.2|1774.8|3065
1625562770000|2021-07-06 09:12:50|1775|1774.8|1775.2|1775|1775.2|1775|1775|1774.8|2349
1625562780000|2021-07-06 09:13:00|1775|1774.8|1775.6|1775.4|1775.6|1775.4|1774.8|1774.6|3524
1625562790000|2021-07-06 09:13:10|1775.8|1775.6|1775.8|1775.6|1776|1775.6|1775.6|1775.2|2173
1625562800000|2021-07-06 09:13:20|1776|1775.8|1776|1775.8|1776|1775.8|1776|1775.8|198
1625562810000|2021-07-06 09:13:30|||||||||355
1625562820000|2021-07-06 09:13:40|1775.8|1775.6|1776.2|1776|1776.2|1776|1775.8|1775.6|1744
1625562830000|2021-07-06 09:13:50|1776|1775.8|1775.8|1775.6|1776|1775.8|1775.8|1775.4|5274
1625562840000|2021-07-06 09:14:00|1776|1775.8|1776|1775.6|1776|1775.8|1775.8|1775.4|1139
1625562850000|2021-07-06 09:14:10|1775.8|1775.4|1775.4|1775.2|1775.8|1775.4|1775.4|1775.2|1439
1625562860000|2021-07-06 09:14:20|1775.6|1775|1775.4|1775.2|1775.6|1775.2|1775.4|1775|972
1625562870000|2021-07-06 09:14:30|1775.6|1775.4|1775.4|1775.2|1775.6|1775.4|1775.4|1775.2|2912
1625562880000|2021-07-06 09:14:40|1775.6|1775.4|1775.6|1775.2|1775.6|1775.4|1775.4|1775.2|1286
1625562900000|2021-07-06 09:15:00|1775.4|1775.4|1775.4|1775.2|1775.4|1775.4|1775.4|1775.2|642
1625562910000|2021-07-06 09:15:10|1775.2|1775|1775.8|1775.6|1775.8|1775.6|1775.2|1775|2984
1625562920000|2021-07-06 09:15:20||1775.4||1775.6||1775.6||1775.4|200
1625562930000|2021-07-06 09:15:30|1776|1775.8|1776|1775.8|1776|1775.8|1776|1775.8|500
1625562940000|2021-07-06 09:15:40|1775.8|1775.6|1775.6|1775.4|1776.2|1776|1775.6|1775.4|3906
1625562950000|2021-07-06 09:15:50|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|514
1625562970000|2021-07-06 09:16:10|1775.2|1775|1774.4|1774.2|1775.2|1775|1774.4|1774|5224
1625562980000|2021-07-06 09:16:20|1774.2|1774|1774.2|1774|1774.4|1774.2|1774|1773.8|1022
1625562990000|2021-07-06 09:16:30|1774.4|1773.8|1774.2|1774|1774.4|1774.2|1774.2|1773.8|1801
1625563000000|2021-07-06 09:16:40|1774|1773.8|1773.6|1773.4|1774|1773.8|1773.4|1773.2|6581
1625563010000|2021-07-06 09:16:50|1773.8|1773.6|1773.4|1773.2|1773.8|1773.6|1773.2|1773|4767
1625563020000|2021-07-06 09:17:00|1773.2|1773|1773.4|1773.2|1773.8|1773.4|1773|1772.8|3337
1625563030000|2021-07-06 09:17:10|1773.6|1773|1773.8|1773.4|1773.8|1773.4|1773.2|1772.8|1581
1625563040000|2021-07-06 09:17:20|1773.6|1773.2|1774.2|1773.8|1774.2|1773.8|1773.4|1773.2|566
1625563050000|2021-07-06 09:17:30|1774|1774|1774|1773.8|1774.4|1774.2|1774|1773.8|1948
1625563060000|2021-07-06 09:17:40|1774.2|1774|1773.8|1773.4|1774.2|1774|1773.6|1773.4|2960
1625563070000|2021-07-06 09:17:50|1773.6|1773.2|1773.6|1773.2|1773.8|1773.6|1773.4|1773|6549
1625563080000|2021-07-06 09:18:00|1773.4|1773.4|1773.6|1773.4|1773.8|1773.4|1773.4|1773.2|669
1625563090000|2021-07-06 09:18:10|1773.4|1773.2|1773.6|1773.4|1773.8|1773.4|1773.4|1773.2|738
1625563100000|2021-07-06 09:18:20|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.8|1773.6|2634
1625563110000|2021-07-06 09:18:30|1773.8|1773.6|1773.8|1773.4|1773.8|1773.6|1773.6|1773.2|15403
1625563120000|2021-07-06 09:18:40||1773.6||1773.6||1773.6||1773.4|200
1625563130000|2021-07-06 09:18:50|1773.6|1773.4|1773.4|1773.2|1773.6|1773.6|1773.2|1773|3718
1625563140000|2021-07-06 09:19:00|1773.6|1773.4|1773.6|1773.4|1773.6|1773.4|1773.6|1773.4|581
1625563150000|2021-07-06 09:19:10|1773.8|1773.6|1773.8|1773.6|1773.8|1773.6|1773.8|1773.6|1
1625563160000|2021-07-06 09:19:20|1773.6|1773.4|1773.6|1773.4|1773.8|1773.4|1773.6|1773.4|1878
1625563170000|2021-07-06 09:19:30|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.8|1773.6|1919
1625563180000|2021-07-06 09:19:40|||||||||51
1625563190000|2021-07-06 09:19:50|1774.2|1774|1774|1773.8|1774.4|1774|1774|1773.8|1857
1625563200000|2021-07-06 09:20:00|||||||||200
1625563210000|2021-07-06 09:20:10|1773.8|1773.6|1774.4|1774|1774.4|1774|1773.8|1773.6|2313
1625563220000|2021-07-06 09:20:20|1774.6|1774.2|1774.8|1774.4|1774.8|1774.6|1774.6|1774.2|350
1625563230000|2021-07-06 09:20:30|1775|1774.6|1775|1774.6|1775|1774.8|1774.8|1774.6|0
1625563240000|2021-07-06 09:20:40|1774.8|1774.8|1775|1774.8|1775|1774.8|1774.8|1774.6|2530
1625563250000|2021-07-06 09:20:50|1774.8|1774.6|1774.8|1774.6|1774.8|1774.8|1774.8|1774.6|0
1625563260000|2021-07-06 09:21:00|1775|1774.8|1775.2|1774.8|1775.2|1774.8|1775|1774.8|2837
1625563270000|2021-07-06 09:21:10|1775.4|1775|1775.2|1775|1775.4|1775.2|1775.2|1775|398
1625563280000|2021-07-06 09:21:20|||||||||250
1625563290000|2021-07-06 09:21:30|1775|1774.8|1775|1774.6|1775.2|1774.8|1774.6|1774.4|2012
1625563300000|2021-07-06 09:21:40|1775.2|1774.8|1775.2|1774.8|1775.2|1775|1775|1774.8|2169
1625563310000|2021-07-06 09:21:50|1775|1774.6|1774.4|1774|1775|1774.6|1774.4|1774|1346
1625563320000|2021-07-06 09:22:00|1774.2|1773.8|1774|1773.8|1774.2|1773.8|1773.8|1773.6|1031
1625563330000|2021-07-06 09:22:10|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.8|1773.6|1802
1625563340000|2021-07-06 09:22:20|1773.8|1773.6|1774.4|1774.2|1774.4|1774.2|1773.8|1773.6|2952
1625563350000|2021-07-06 09:22:30|1774.6|1774.4|1774.8|1774.6|1775.2|1774.8|1774.6|1774.4|2131
1625563360000|2021-07-06 09:22:40|1775|1774.8|1775.2|1775|1775.2|1775|1775|1774.6|403
1625563380000|2021-07-06 09:23:00|1775|1774.8|1775|1774.8|1775|1774.8|1775|1774.8|764
1625563390000|2021-07-06 09:23:10|1775.2|1775|1775.4|1775.2|1775.4|1775.2|1775.2|1774.8|500
1625563400000|2021-07-06 09:23:20||1775||1775.2||1775.2||1775|0
1625563410000|2021-07-06 09:23:30|1775.2|1775|1775.2|1774.8|1775.4|1775|1775|1774.8|757
1625563420000|2021-07-06 09:23:40|1775|1775|1774.8|1774.4|1775|1775|1774.6|1774.4|2397
1625563430000|2021-07-06 09:23:50|1775|1774.6|1774.6|1774.4|1775|1774.6|1774.6|1774.4|1454
1625563440000|2021-07-06 09:24:00|1774.8|1774.6|1774.6|1774.4|1774.8|1774.6|1774.4|1774.2|4105
1625563450000|2021-07-06 09:24:10|1774.8|1774.6|1774.8|1774.6|1775|1774.6|1774.6|1774.4|2580
1625563460000|2021-07-06 09:24:20|1774.6|1774.4|1775|1774.6|1775|1774.8|1774.6|1774.4|2194
1625563470000|2021-07-06 09:24:30|1775.2|1774.8|1775.2|1775|1775.4|1775.2|1775.2|1774.8|2507
1625563480000|2021-07-06 09:24:40|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|1775.2|1775|1892
1625563490000|2021-07-06 09:24:50|1775.2|1775|1774.8|1774.4|1775.2|1775|1774.8|1774.4|1320
1625563500000|2021-07-06 09:25:00|1774.6|1774.6|1774.8|1774.4|1775|1774.6|1774.6|1774.4|1787
1625563510000|2021-07-06 09:25:10|1775|1774.6|1774.4|1774.2|1775|1774.6|1774.4|1774.2|3511
1625563520000|2021-07-06 09:25:20|1774.6|1774.4|1774.6|1774.4|1774.6|1774.4|1774.6|1774.4|570
1625563530000|2021-07-06 09:25:30|1774.4|1774.2|1774.6|1774.4|1774.6|1774.4|1774.4|1774.2|1407
1625563540000|2021-07-06 09:25:40|1774.8|1774.6|1774.8|1774.6|1774.8|1774.6|1774.8|1774.6|947
1625563560000|2021-07-06 09:26:00|1774.6|1774.4|1774.8|1774.4|1774.8|1774.6|1774.6|1774.4|2367
1625563570000|2021-07-06 09:26:10|1774.6|1774.6|1774.6|1774.2|1774.8|1774.6|1774.4|1774.2|2894
1625563580000|2021-07-06 09:26:20|1774.2|1774.4|1775.2|1774.8|1775.4|1775.2|1774.2|1774|14602
1625563590000|2021-07-06 09:26:30|1775|1775|1775|1774.6|1775.2|1775|1774.8|1774.6|2899
1625563600000|2021-07-06 09:26:40|1775.2|1774.8|1775|1774.8|1775.2|1775|1775|1774.6|406
1625563610000|2021-07-06 09:26:50|1775.2|1775|1775.2|1775|1775.4|1775|1775.2|1775|495
1625563620000|2021-07-06 09:27:00|1775|1774.8|1775|1774.8|1775|1774.8|1775|1774.8|688
1625563630000|2021-07-06 09:27:10|1774.8|1774.6|1774.6|1774.4|1774.8|1774.6|1774.6|1774.4|497
1625563640000|2021-07-06 09:27:20|1774.8|1774.6|1775.2|1775|1775.4|1775|1774.8|1774.6|4953
1625563650000|2021-07-06 09:27:30|1775.4|1774.8|1775.2|1774.8|1775.4|1774.8|1775.2|1774.8|313
1625563660000|2021-07-06 09:27:40|1775|1774.6|1774.8|1774.4|1775|1774.6|1774.8|1774.4|70
1625563670000|2021-07-06 09:27:50|1775|1774.6|1775.2|1775|1775.4|1775.2|1775|1774.6|750
1625563680000|2021-07-06 09:28:00|||||||||126
1625563690000|2021-07-06 09:28:10|1775.4|1775.2|1775.2|1775|1775.4|1775.2|1775.2|1775|1952
1625563700000|2021-07-06 09:28:20|1775.4|1775.2|1775.2|1775|1775.4|1775.2|1775.2|1775|0
1625563720000|2021-07-06 09:28:40|||||||||100
1625563730000|2021-07-06 09:28:50|1775|1774.8|1775|1774.8|1775|1774.8|1775|1774.8|539
1625563740000|2021-07-06 09:29:00|1774.8|1774.6|1774.8|1774.4|1775|1774.8|1774.6|1774.4|2432
1625563750000|2021-07-06 09:29:10|1775|1774.6|1775.2|1775|1775.6|1775.4|1775|1774.6|3144
1625563760000|2021-07-06 09:29:20|1775|1774.8|1774.8|1774.6|1775|1774.8|1774.8|1774.6|828
1625563770000|2021-07-06 09:29:30|1775|1774.8|1775|1774.8|1775.2|1775|1775|1774.8|1066
1625563780000|2021-07-06 09:29:40|1775.2|1775|1775.2|1775|1775.2|1775|1775|1774.8|1616
1625563790000|2021-07-06 09:29:50|1775|1774.8|1775|1774.8|1775.2|1774.8|1775|1774.8|50
1625563800000|2021-07-06 09:30:00|1775.2|1774.6|1775|1774.8|1775.2|1774.8|1775|1774.6|1205
1625563810000|2021-07-06 09:30:10|1774.8|1774.6|1774.4|1774.2|1774.8|1774.6|1774.4|1774.2|2667
1625563820000|2021-07-06 09:30:20|1774.2|1774|1774.2|1774|1774.6|1774.2|1774|1773.8|8934
1625563830000|2021-07-06 09:30:30|1774.4|1773.8|1774.4|1774|1774.4|1774|1774.4|1773.8|701
1625563840000|2021-07-06 09:30:40|1774.2|1773.8|1773.4|1773|1774.2|1773.8|1773.4|1773|3354
1625563850000|2021-07-06 09:30:50|1773.2|1772.8|1773|1772.8|1773.2|1772.8|1773|1772.8|1011
1625563860000|2021-07-06 09:31:00||1772.6||1772.8||1772.8||1772.6|0
1625563870000|2021-07-06 09:31:10|1772.8|1772.6|1772.8|1772.6|1772.8|1772.6|1772.8|1772.4|198
1625563880000|2021-07-06 09:31:20|1772.6|1772.4|1772.6|1772.4|1772.6|1772.4|1772.6|1772.4|0
1625563890000|2021-07-06 09:31:30||1772.2||1772.4||1772.4||1772.2|2500
1625563900000|2021-07-06 09:31:40|1772.8|1772.6|1772.6|1772.2|1772.8|1772.6|1772.6|1772.2|2049
1625563910000|2021-07-06 09:31:50|1772.4|1772.4|1772.4|1772|1772.4|1772.4|1772.4|1772|483
1625563920000|2021-07-06 09:32:00||1772.2||1772.2||1772.2||1772.2|260
1625563930000|2021-07-06 09:32:10||1772||1772||1772||1772|0
1625563940000|2021-07-06 09:32:20|1772.2|1771.8|1772.2|1771.8|1772.2|1771.8|1771.8|1771.4|10114
1625563950000|2021-07-06 09:32:30|1772.4|1772|1772.2|1772|1772.4|1772.2|1772.2|1772|1010
1625563960000|2021-07-06 09:32:40|1772.4|1772.2|1772.4|1772.2|1772.4|1772.2|1772.4|1772.2|956
1625563970000|2021-07-06 09:32:50|1772.2|1772|1771.6|1771.2|1772.2|1772|1771|1770.8|16446
1625563980000|2021-07-06 09:33:00|1771.4|1771|1771.2|1771|1771.6|1771|1771.2|1771|2146
1625563990000|2021-07-06 09:33:10|1771.4|1771.2|1771.2|1771|1771.4|1771.2|1771.2|1771|1965
1625564000000|2021-07-06 09:33:20|||||||||1250
1625564010000|2021-07-06 09:33:30|1771.4||1771.2||1771.4||1771.2||2121
1625564020000|2021-07-06 09:33:40|1771.4|1771.2|1770.4|1770.2|1771.4|1771.2|1770.4|1770|2912
1625564030000|2021-07-06 09:33:50|1770.6|1770.4|1770.4|1770.2|1771|1770.6|1770.4|1770|2119
1625564040000|2021-07-06 09:34:00|1770.6|1770.4|1770.4|1770.2|1770.8|1770.6|1770.4|1770.2|381
1625564050000|2021-07-06 09:34:10|1770.2|1770|1770.4|1770.2|1770.4|1770.2|1770.2|1770|2713
1625564060000|2021-07-06 09:34:20|1770.2|1770|1770.2|1770|1770.6|1770.2|1770.2|1770|813
1625564070000|2021-07-06 09:34:30|1770|1769.8|1769.2|1769|1770.2|1769.8|1769.2|1769|9257
1625564080000|2021-07-06 09:34:40|1769|1768.8|1769.2|1768.8|1769.2|1768.8|1769|1768.8|665
1625564090000|2021-07-06 09:34:50|1769|1768.6|1768.8|1768.4|1769|1769|1768.8|1768.4|421
1625564100000|2021-07-06 09:35:00|1769|1768.6|1768.8|1768.4|1769|1768.8|1768.8|1768.4|152
1625564110000|2021-07-06 09:35:10|1768.6|1768.6|1769.2|1768.6|1769.2|1768.8|1768.6|1768.2|2454
1625564120000|2021-07-06 09:35:20||1768.8||1769||1769||1768.8|0
1625564130000|2021-07-06 09:35:30|1769.4|1769.2|1769.2|1769|1769.4|1769.2|1769.2|1769|2709
1625564140000|2021-07-06 09:35:40|1769.4|1769.2|1769.2|1769|1769.4|1769.2|1769.2|1769|664
1625564150000|2021-07-06 09:35:50|1769|1768.8|1768.8|1768.6|1769|1768.8|1768.8|1768.4|1797
1625564160000|2021-07-06 09:36:00|1768.6|1768.4|1769|1768.8|1769|1768.8|1768.6|1768.2|1397
1625564170000|2021-07-06 09:36:10|1769.2|1769|1769.2|1769|1769.2|1769|1769.2|1769|277
1625564180000|2021-07-06 09:36:20|1769.4|1769.2|1768.8|1768.6|1769.4|1769.2|1768.8|1768.6|4661
1625564190000|2021-07-06 09:36:30|1768.6|1768.4|1768.4|1768|1768.6|1768.4|1768.4|1768|643
1625564200000|2021-07-06 09:36:40||1768.2||1768||1768.2||1768|281
1625564210000|2021-07-06 09:36:50|1768.6|1768.2|1768.4|1768|1768.8|1768.6|1768.4|1768|1298
1625564230000|2021-07-06 09:37:10|1768.2|1767.8|1768.4|1768|1768.4|1768|1768|1767.6|28429
1625564240000|2021-07-06 09:37:20|1768.2|1767.8|1768|1767.8|1768.4|1768|1768|1767.8|4564
1625564260000|2021-07-06 09:37:40|1767.8|1767.6|1768.2|1767.6|1768.2|1767.8|1767.8|1767.6|2569
1625564270000|2021-07-06 09:37:50|1768|1767.4|1767.6|1767.2|1768|1767.4|1767.4|1767.2|3575
1625564280000|2021-07-06 09:38:00||1767.4||1767.4||1767.4||1767.4|0
1625564290000|2021-07-06 09:38:10|1767.8|1767.6|1767.4|1767.2|1767.8|1767.6|1767|1766.6|11669
1625564300000|2021-07-06 09:38:20|1767.6|1767|1767.6|1767.2|1767.6|1767.2|1767.6|1767|350
1625564310000|2021-07-06 09:38:30|1767.4|1767|1767.4|1767|1767.6|1767.2|1767.4|1767|501
1625564320000|2021-07-06 09:38:40|1767.6|1767.2|1767.6|1767.4|1767.6|1767.4|1767.6|1767.2|0
1625564330000|2021-07-06 09:38:50|1767.8|1767.6|1768.4|1768|1768.4|1768|1767.8|1767.6|9367
1625564340000|2021-07-06 09:39:00|1768.6|1768.2|1768.4|1768|1768.6|1768.4|1768.4|1768|2733
1625564350000|2021-07-06 09:39:10||1768.2||1768.2||1768.2||1768.2|1559
1625564360000|2021-07-06 09:39:20|1768.2|1768|1768.4|1768.2|1768.4|1768.2|1768.2|1768|1125
1625564370000|2021-07-06 09:39:30|1768.2|1768|1768.8|1768.6|1768.8|1768.6|1768.2|1768|9378
1625564380000|2021-07-06 09:39:40|1769|1768.8|1769|1768.8|1769|1768.8|1769|1768.8|1350
1625564390000|2021-07-06 09:39:50|1769.2|1769|1769.2|1769|1769.4|1769.2|1769.2|1769|1937
1625564400000|2021-07-06 09:40:00|1769.4|1769.2|1769.4|1769.2|1769.4|1769.2|1769|1768.8|5092
1625564410000|2021-07-06 09:40:10|1769.8|1769.6|1769.6|1769.4|1769.8|1769.6|1769.4|1769.2|6994
1625564420000|2021-07-06 09:40:20|1769.8|1769.6|1770.2|1770|1770.4|1770|1769.8|1769.6|1404
1625564430000|2021-07-06 09:40:30|1770.4|1770.2|1770.2|1770|1770.4|1770.2|1770.2|1770|1174
1625564440000|2021-07-06 09:40:40|1770.4|1770.2|1770|1769.8|1770.4|1770.2|1770|1769.8|1108
1625564450000|2021-07-06 09:40:50|1769.8|1769.6|1770|1769.6|1770|1769.6|1769.8|1769.4|0
1625564460000|2021-07-06 09:41:00|1769.8|1769.8|1769.8|1769.4|1769.8|1769.8|1769.8|1769.4|1
1625564470000|2021-07-06 09:41:10|1769.6|1769.2|1769|1768.8|1769.6|1769.2|1769|1768.8|3361
1625564480000|2021-07-06 09:41:20|1768.8|1768.6|1768.8|1768.4|1768.8|1768.6|1768.4|1768.2|5167
1625564490000|2021-07-06 09:41:30|1768.6|1768.2|1768.4|1768|1768.6|1768.2|1767.8|1767.6|7591
1625564500000|2021-07-06 09:41:40|1768.2||1768.2||1768.2||1768.2||0
1625564510000|2021-07-06 09:41:50|1768.4|1768.2|1768.2|1768|1768.4|1768.2|1768.2|1768|350
1625564520000|2021-07-06 09:42:00|1768.4|1768.2|1768.8|1768.6|1768.8|1768.6|1768.4|1768.2|6146
1625564530000|2021-07-06 09:42:10|1769|1768.8|1769.2|1769|1769.2|1769|1769|1768.8|7537
1625564540000|2021-07-06 09:42:20|1769|1768.8|1769.2|1769|1769.2|1769|1769|1768.8|743
1625564550000|2021-07-06 09:42:30|1769.4|1769.2|1769.4|1769.2|1769.6|1769.4|1769.2|1769.2|2254
1625564560000|2021-07-06 09:42:40|||||||||55
1625564570000|2021-07-06 09:42:50|1769.6|1769.4|1769|1768.8|1769.6|1769.4|1769|1768.8|2868
1625564580000|2021-07-06 09:43:00|1768.8|1768.6|1768.8|1768.6|1768.8|1768.6|1768.8|1768.6|2510
1625564590000|2021-07-06 09:43:10|1768.6|1768.4|1768.2|1767.8|1768.6|1768.4|1768.2|1767.8|1688
1625564600000|2021-07-06 09:43:20|1768|1768|1768.2|1768|1768.2|1768|1768|1767.8|4002
1625564610000|2021-07-06 09:43:30|1768|1767.8|1767.6|1767|1768|1768|1767|1766.8|13667
1625564620000|2021-07-06 09:43:40|1767.4||1767.2||1767.4||1767.2||0
1625564630000|2021-07-06 09:43:50|1767.4|1767.2|1767.4|1767|1767.8|1767.6|1767.4|1767|7867
1625564640000|2021-07-06 09:44:00|1767.2|1767.2|1767.2|1767|1767.2|1767.2|1767.2|1767|0
1625564650000|2021-07-06 09:44:10|1767|1766.8|1767.4|1767.2|1767.4|1767.2|1767|1766.8|3730
1625564660000|2021-07-06 09:44:20|1768|1767|1768.4|1768.2|1768.4|1768.2|1767.6|1767|16894
1625564670000|2021-07-06 09:44:30|1768.6|1768.4|1769|1768.6|1769|1768.8|1768.6|1768.4|2418
1625564680000|2021-07-06 09:44:40|1768.8|1768.4|1767.8|1767.4|1768.8|1768.4|1767.6|1767.2|2131
1625564690000|2021-07-06 09:44:50|1767.6|1767.2|1767|1766.8|1767.6|1767.2|1767|1766.6|2258
1625564700000|2021-07-06 09:45:00|1767.2|1767|1767|1766.6|1767.2|1767|1767|1766.6|3208
1625564710000|2021-07-06 09:45:10||1766.8||1766.8||1766.8||1766.6|5200
1625564720000|2021-07-06 09:45:20|1766.8|1766.6|1766.4|1766|1766.8|1766.6|1766.4|1766|2844
1625564730000|2021-07-06 09:45:30|1766.2|1766.2|1766.4|1766.2|1766.6|1766.4|1766.2|1766|8029
1625564740000|2021-07-06 09:45:40|1766.6|1766.4|1766.4|1766.2|1766.6|1766.4|1766.4|1766|629
1625564750000|2021-07-06 09:45:50|1766.6|1766.4|1766.6|1766.2|1766.6|1766.4|1766.4|1766|1886
1625564760000|2021-07-06 09:46:00|1766.8|1766|1766.4|1766.2|1766.8|1766.2|1766.4|1766|5184
1625564770000|2021-07-06 09:46:10||1766||1766||1766||1766|0
1625564790000|2021-07-06 09:46:30|1766.2|1766.2|1765.8|1765.6|1766.4|1766.2|1765.8|1765.4|7179
1625564800000|2021-07-06 09:46:40|1765.6|1765.4|1765.6|1765.4|1765.6|1765.6|1765.6|1765.4|0
1625564810000|2021-07-06 09:46:50|1765.4|1765.2|1765.6|1765.4|1765.6|1765.4|1765.4|1765.2|1720
1625564820000|2021-07-06 09:47:00|1765.4|1765.2|1765.8|1765.6|1765.8|1765.6|1765.4|1765|2193
1625564830000|2021-07-06 09:47:10|1765.6|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|3333
1625564840000|2021-07-06 09:47:20|1766|1765.8|1765.4|1765|1766.4|1766|1765.2|1765|29698
1625564850000|2021-07-06 09:47:30|1765.2|1764.8|1765|1764.6|1765.2|1764.8|1764.6|1764.4|3501
1625564860000|2021-07-06 09:47:40|1764.8|1764.8|1765|1764.6|1765|1764.8|1764.8|1764.6|787
1625564870000|2021-07-06 09:47:50|1764.8|1764.8|1764.8|1764.6|1764.8|1764.8|1764.8|1764.6|700
1625564880000|2021-07-06 09:48:00|1764.6|1764.4|1763.6|1763.2|1764.6|1764.4|1763.2|1763|9117
1625564890000|2021-07-06 09:48:10|1763.8|1763.4|1763.8|1763.6|1764|1763.8|1763.6|1763|10854
1625564900000|2021-07-06 09:48:20|1764|1763.4|1763.8|1763.6|1764|1763.8|1763.8|1763.4|281
1625564910000|2021-07-06 09:48:30|1763.6|1763.4|1763.4|1763.2|1763.8|1763.4|1763.4|1763.2|398
1625564920000|2021-07-06 09:48:40|1763.2|1763|1762.6|1762.4|1763.2|1763|1762.6|1762.4|3396
1625564930000|2021-07-06 09:48:50|1762.8|1762.2|1762.8|1762.4|1762.8|1762.6|1762.8|1762.2|549
1625564940000|2021-07-06 09:49:00|1763|1762.6|1763|1762.4|1763|1762.8|1763|1762.2|1068
1625564950000|2021-07-06 09:49:10|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.2|2217
1625564960000|2021-07-06 09:49:20|1763.2|1762.6|1763.2|1763|1763.2|1763|1763.2|1762.6|1024
1625564970000|2021-07-06 09:49:30|1763.4|1763.2|1763.8|1763.4|1763.8|1763.6|1763.4|1763.2|1894
1625564980000|2021-07-06 09:49:40|1763.6|1763.2|1763.6|1763.4|1763.8|1763.4|1763.4|1763|2173
1625564990000|2021-07-06 09:49:50||1763.2||1763.2||1763.2||1763.2|551
1625565000000|2021-07-06 09:50:00|1763.4|1763|1763.4|1763|1763.4|1763|1763.4|1763|0
1625565010000|2021-07-06 09:50:10|1763.6|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|0
1625565020000|2021-07-06 09:50:20|1763.8|1763.2|1763.8|1763.4|1764|1763.8|1763.8|1763.2|7025
1625565030000|2021-07-06 09:50:30|1764|1763.6|1764.4|1764|1764.4|1764|1764|1763.6|356
1625565040000|2021-07-06 09:50:40|1764.2|1764.2|1764.4|1764.2|1764.4|1764.2|1764.2|1764.2|199
1625565050000|2021-07-06 09:50:50|1764.6||1764.4||1764.6||1764.4||311
1625565060000|2021-07-06 09:51:00|1764.8|1764.4|1765|1764.6|1765.2|1765|1764.8|1764.4|7458
1625565070000|2021-07-06 09:51:10|1765.2|1764.8|1765.2|1764.8|1765.4|1765|1765.2|1764.8|29
1625565080000|2021-07-06 09:51:20|1765.4|1765|1765.4|1765.2|1765.4|1765.2|1765.4|1765|369
1625565090000|2021-07-06 09:51:30|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1765|0
1625565100000|2021-07-06 09:51:40|1765|1764.8|1765.2|1764.8|1765.2|1765|1764.8|1764.6|1963
1625565110000|2021-07-06 09:51:50|||||||||23
1625565120000|2021-07-06 09:52:00|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.8|1764.2|5899
1625565130000|2021-07-06 09:52:10|1764.6|1764.6|1764.8|1764.6|1765|1764.6|1764.6|1764.4|968
1625565140000|2021-07-06 09:52:20|1765||1765||1765||1765||0
1625565150000|2021-07-06 09:52:30|1764.8|1764.4|1765|1764.6|1765|1764.6|1764.8|1764.4|1274
1625565160000|2021-07-06 09:52:40|1764.8|1764.8|1765|1764.8|1765|1764.8|1764.8|1764.8|480
1625565170000|2021-07-06 09:52:50|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1765|893
1625565180000|2021-07-06 09:53:00|1765|1764.8|1765|1764.8|1765|1764.8|1764.6|1764.4|301
1625565190000|2021-07-06 09:53:10|1764.8|1764.6|1765|1764.6|1765|1764.6|1764.8|1764.6|647
1625565200000|2021-07-06 09:53:20|1764.8|1764.4|1764.6|1764.4|1764.8|1764.6|1764.6|1764.4|4800
1625565210000|2021-07-06 09:53:30|1764.4|1764.2|1764|1763.6|1764.4|1764.2|1764|1763.6|3371
1625565220000|2021-07-06 09:53:40||1763.8||1763.6||1763.8||1763.6|0
1625565230000|2021-07-06 09:53:50|1764.2|1763.8|1764|1763.6|1764.6|1764.4|1764|1763.6|5725
1625565240000|2021-07-06 09:54:00|1764.2|1763.8|1763.4|1763|1764.2|1763.8|1763.2|1763|7902
1625565250000|2021-07-06 09:54:10|1763.6|1763.2|1763.8|1763.4|1763.8|1763.4|1763.4|1763.2|702
1625565260000|2021-07-06 09:54:20|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763.2|0
1625565270000|2021-07-06 09:54:30|1763.2|1763|1763.2|1763|1763.4|1763.2|1763.2|1763|30
1625565280000|2021-07-06 09:54:40|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.6|1969
1625565290000|2021-07-06 09:54:50|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.8|1762.2|0
1625565300000|2021-07-06 09:55:00|1762.6|1762.2|1763.2|1763|1763.2|1763|1762.6|1762.2|4154
1625565310000|2021-07-06 09:55:10|1763|1762.8|1763|1762.6|1763|1762.8|1763|1762.6|658
1625565320000|2021-07-06 09:55:20||1762.8||1762.8||1762.8||1762.8|0
1625565330000|2021-07-06 09:55:30|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|204
1625565350000|2021-07-06 09:55:50|1762.6|1762.4|1762.6|1762.2|1762.6|1762.4|1762.6|1762.2|202
1625565360000|2021-07-06 09:56:00|1762.4|1762|1762.2|1762|1762.4|1762|1762.2|1762|0
1625565370000|2021-07-06 09:56:10|1762.4|1762.2|1762.8|1762.6|1762.8|1762.6|1762.4|1762|9270
1625565380000|2021-07-06 09:56:20|1763|1762.8|1763.2|1762.8|1763.4|1763|1762.8|1762.6|1814
1625565400000|2021-07-06 09:56:40|1763.4|1763|1763.2|1763|1763.4|1763.2|1763.2|1763|2673
1625565410000|2021-07-06 09:56:50|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|654
1625565420000|2021-07-06 09:57:00|1763.6|1763.4|1763.6|1763.4|1763.8|1763.4|1763.6|1763.4|1833
1625565430000|2021-07-06 09:57:10|1763.4|1763.2|1763.6|1763.4|1763.6|1763.4|1763.4|1763.2|748
1625565440000|2021-07-06 09:57:20||1763.2||1763.4||1763.4||1763.2|760
1625565460000|2021-07-06 09:57:40||1763.2||1763.4||1763.4||1763.2|171
1625565480000|2021-07-06 09:58:00|1763.8|1763.6|1764|1763.6|1764.2|1763.8|1763.8|1763.6|1819
1625565500000|2021-07-06 09:58:20||1763.8||1763.8||1763.8||1763.8|0
1625565510000|2021-07-06 09:58:30|1763.8|1763.6|1764.2|1764|1764.2|1764|1763.8|1763.6|725
1625565530000|2021-07-06 09:58:50|1764|1763.8|1764.2|1763.8|1764.2|1763.8|1764|1763.8|1153
1625565540000|2021-07-06 09:59:00|1764.6|1764|1764.4|1764.2|1764.6|1764.2|1764.4|1764|9952
1625565570000|2021-07-06 09:59:30|1764.2|1764|1764.4|1764.2|1764.4|1764.2|1764.2|1764|1630
1625565580000|2021-07-06 09:59:40|1764.6|1764.4|1764.4|1764|1764.8|1764.6|1764.4|1764|3026
1625565590000|2021-07-06 09:59:50|1764.6|1764.2|1764|1763.6|1764.6|1764.4|1763.8|1763.4|2132
1625565600000|2021-07-06 10:00:00|1763.8|1763.4|1762.8|1762.6|1763.8|1763.4|1762.4|1762.2|4446
1625565610000|2021-07-06 10:00:10|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.8|1861
1625565620000|2021-07-06 10:00:20|1763|1763|1763|1762.6|1763.2|1763|1763|1762.6|381
1625565640000|2021-07-06 10:00:40|1762.8|1763|1763.2|1763|1763.2|1763|1762.8|1763|2948
1625565650000|2021-07-06 10:00:50|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|341
1625565660000|2021-07-06 10:01:00|1763.6|1763.4|1763.6|1763.4|1763.8|1763.6|1763.4|1763.4|1680
1625565670000|2021-07-06 10:01:10|1763.8||1763.8||1764||1763.8||8
1625565680000|2021-07-06 10:01:20|1764|1763.6|1764.2|1763.8|1764.2|1763.8|1764|1763.6|0
1625565690000|2021-07-06 10:01:30|1764||1764||1764||1764||0
1625565700000|2021-07-06 10:01:40|1764.2|1764|1764.4|1764|1764.6|1764.2|1764|1764|706
1625565710000|2021-07-06 10:01:50|1764.2|1763.8|1764.4|1764|1764.6|1764.2|1764|1763.8|1813
1625565720000|2021-07-06 10:02:00|1764.2|1763.8|1764|1763.8|1764.2|1763.8|1764|1763.8|648
1625565730000|2021-07-06 10:02:10|1763.8|1763.6|1763.6|1763.2|1763.8|1763.6|1763.4|1763.2|563
1625565740000|2021-07-06 10:02:20|1763.8|1763.4|1763.2|1763|1763.8|1763.6|1763|1762.8|3674
1625565750000|2021-07-06 10:02:30|1763|1762.8|1763|1762.4|1763|1762.8|1763|1762.4|350
1625565760000|2021-07-06 10:02:40|1762.8|1762.2|1762|1761.6|1762.8|1762.2|1761.8|1761.4|16324
1625565770000|2021-07-06 10:02:50|1761.8|1761.4|1761.8|1761.6|1761.8|1761.6|1761.8|1761.4|0
1625565780000|2021-07-06 10:03:00|1761.6|1761.4|1762.2|1761.8|1762.2|1761.8|1761.4|1761.2|868
1625565790000|2021-07-06 10:03:10|1762|1761.6|1761.8|1761.6|1762|1761.6|1761.8|1761.6|260
1625565810000|2021-07-06 10:03:30|1762|1761.8|1761.6|1761.2|1762|1761.8|1761.6|1761.2|2404
1625565820000|2021-07-06 10:03:40|1761.4|1761|1761.2|1760.8|1761.4|1761|1760.8|1760.6|5219
1625565830000|2021-07-06 10:03:50|1761.4|1761|1761.6|1761.4|1761.6|1761.4|1761.2|1760.8|3060
1625565840000|2021-07-06 10:04:00|1761.8|1761.2|1761.6|1761.4|1761.8|1761.6|1761.4|1761.2|1988
1625565850000|2021-07-06 10:04:10|1761.8|1761.6|1762|1761.6|1762|1761.6|1761.6|1761.4|2902
1625565860000|2021-07-06 10:04:20|1762.2|1761.8|1762.2|1762|1762.2|1762|1762.2|1761.8|0
1625565890000|2021-07-06 10:04:50|1762.4|1762.2|1762.4|1762.2|1762.6|1762.4|1762.4|1762.2|1275
1625565900000|2021-07-06 10:05:00|1762.2|1762|1761.8|1761.6|1762.4|1762.2|1761.6|1761.4|5588
1625565910000|2021-07-06 10:05:10|1761.6|1761.4|1761.8|1761.6|1762|1761.6|1761.4|1761|2026
1625565920000|2021-07-06 10:05:20|1762|1761.8|1762.4|1762|1762.4|1762.2|1761.8|1761.6|1191
1625565930000|2021-07-06 10:05:30||1761.8||1762||1762.2||1761.8|0
1625565940000|2021-07-06 10:05:40|1762.6|1762.2|1762.2|1762|1762.6|1762.4|1762.2|1762|1567
1625565950000|2021-07-06 10:05:50|1762|1761.8|1762|1761.6|1762|1761.8|1762|1761.6|87
1625565960000|2021-07-06 10:06:00|1761.8||1762||1762||1761.8||0
1625565970000|2021-07-06 10:06:10||1761.8||1761.8||1761.8||1761.8|0
1625565980000|2021-07-06 10:06:20|1762.2|1762|1762.6|1762.2|1762.6|1762.4|1762.2|1762|398
1625565990000|2021-07-06 10:06:30|1762.4|1762.4|1762.4|1762|1762.4|1762.4|1762.2|1762|550
1625566000000|2021-07-06 10:06:40|1762.2|1761.8|1762.2|1761.8|1762.4|1761.8|1762.2|1761.8|0
1625566010000|2021-07-06 10:06:50|1762|1762|1762.4|1762|1762.4|1762.2|1762|1762|314
1625566020000|2021-07-06 10:07:00|1762.2||1762.2||1762.2||1762.2||0
1625566030000|2021-07-06 10:07:10|1762.4|1762.2|1762.8|1762.6|1762.8|1762.6|1762.4|1762.2|971
1625566040000|2021-07-06 10:07:20|1762.6|1762.4|1762.8|1762.4|1762.8|1762.4|1762.6|1762.2|4901
1625566050000|2021-07-06 10:07:30|1762.6||1762.8||1762.8||1762.6||0
1625566070000|2021-07-06 10:07:50|1762.6|1762.2|1762.4|1762.2|1762.6|1762.2|1762.4|1762.2|549
1625566080000|2021-07-06 10:08:00|1762.6|1762.4|1762.2|1762|1762.6|1762.4|1762.2|1762|700
1625566100000|2021-07-06 10:08:20|1762|1761.8|1762.2|1761.8|1762.2|1762|1762|1761.8|2107
1625566110000|2021-07-06 10:08:30|1762||1762||1762||1762||1023
1625566120000|2021-07-06 10:08:40|1762.2|1762|1762.4|1762|1762.4|1762|1762|1761.8|2872
1625566130000|2021-07-06 10:08:50||1762.2||1762.2||1762.2||1762.2|0
1625566140000|2021-07-06 10:09:00|1762.2|1762|1762.2|1762|1762.2|1762|1762.2|1761.8|0
1625566150000|2021-07-06 10:09:10|1761.8|1761.8|1761.8|1761.4|1761.8|1761.8|1761.6|1761.2|630
1625566160000|2021-07-06 10:09:20|1762|1761.6|1761.8|1761.6|1762.2|1761.8|1761.8|1761.6|928
1625566170000|2021-07-06 10:09:30|1761.6|1761.4|1761.8|1761.6|1761.8|1761.6|1761.4|1761.2|398
1625566180000|2021-07-06 10:09:40|1762|1761.4|1762|1761.6|1762|1761.6|1762|1761.4|0
1625566190000|2021-07-06 10:09:50|1761.8|1761.4|1761.8|1761.6|1761.8|1761.6|1761.8|1761.4|0
1625566200000|2021-07-06 10:10:00|1761.6|1761.4|1761.6|1761.2|1761.6|1761.4|1761.6|1761.2|309
1625566210000|2021-07-06 10:10:10|1761.4|1761|1761.2|1761|1761.4|1761|1761.2|1761|966
1625566220000|2021-07-06 10:10:20|1761.4|1761.2|1761.2|1761|1761.4|1761.2|1761.2|1761|885
1625566240000|2021-07-06 10:10:40|1761|1760.8|1761|1760.6|1761|1760.8|1761|1760.6|1128
1625566250000|2021-07-06 10:10:50|1760.8|1760.8|1760.6|1760.4|1760.8|1760.8|1760.6|1760.4|5000
1625566260000|2021-07-06 10:11:00|1760.4|1760.2|1761.2|1760.8|1761.2|1760.8|1760.4|1760.2|1876
1625566270000|2021-07-06 10:11:10|1761.4|1761|1761.2|1761|1761.4|1761|1761.2|1761|1599
1625566280000|2021-07-06 10:11:20|1761.4|1761.2|1761.6|1761.4|1761.6|1761.4|1761.2|1761.2|2282
1625566290000|2021-07-06 10:11:30|1761.4|1761.2|1761.2|1761|1761.4|1761.2|1761.2|1761|526
1625566320000|2021-07-06 10:12:00|1761|1760.8|1761.2|1761|1761.4|1761.2|1761|1760.8|3045
1625566330000|2021-07-06 10:12:10||1760.8||1760.8||1760.8||1760.8|0
1625566340000|2021-07-06 10:12:20|1761|1761|1761|1760.8|1761.2|1761|1761|1760.8|821
1625566350000|2021-07-06 10:12:30|1760.8|1760.6|1760.6|1760.4|1760.8|1760.6|1760.6|1760.4|650
1625566360000|2021-07-06 10:12:40|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1009
1625566380000|2021-07-06 10:13:00|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.8|1760.6|926
1625566390000|2021-07-06 10:13:10|1761.2|1761|1760.6|1760.4|1761.2|1761|1760.6|1760.4|11932
1625566400000|2021-07-06 10:13:20|1760.4|1760.2|1759.6|1759.4|1760.4|1760.2|1759.6|1759.4|88092
1625566410000|2021-07-06 10:13:30|1759.4|1759.2|1760|1759.6|1760.4|1760.2|1759.4|1759.2|6435
1625566420000|2021-07-06 10:13:40|1760.2|1759.8|1760.4|1760.2|1760.4|1760.2|1760.2|1759.8|1866
1625566430000|2021-07-06 10:13:50|1760.6|1760.4|1760.6|1760.4|1760.6|1760.4|1760.6|1760.4|558
1625566440000|2021-07-06 10:14:00|1760.4|1760.2|1759.8|1759.6|1760.4|1760.2|1759.8|1759.6|4930
1625566450000|2021-07-06 10:14:10|1760|1759.8|1760.2|1760|1760.4|1760.2|1759.8|1759.8|2371
1625566460000|2021-07-06 10:14:20||1759.8||1759.8||1759.8||1759.8|23
1625566470000|2021-07-06 10:14:30|1760.4|1760|1760.2|1760|1760.4|1760.2|1760.2|1760|2872
1625566480000|2021-07-06 10:14:40|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|1101
1625566490000|2021-07-06 10:14:50|1760.2|1760|1760.2|1760|1760.4|1760|1760.2|1759.8|1298
1625566500000|2021-07-06 10:15:00|1760.4|1759.8|1760.8|1760.6|1761|1760.8|1760.4|1759.8|2839
1625566510000|2021-07-06 10:15:10|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.8|1760.6|746
1625566520000|2021-07-06 10:15:20|1761|1760.8|1761.2|1761|1761.4|1761|1761|1760.8|2616
1625566530000|2021-07-06 10:15:30||1760.8||1760.8||1761||1760.8|0
1625566540000|2021-07-06 10:15:40|1761.4|1761|1761.4|1761.2|1761.6|1761.2|1761.4|1761|647
1625566550000|2021-07-06 10:15:50|1761.2|1761|1760.6|1760.4|1761.2|1761|1760.6|1760.4|2401
1625566560000|2021-07-06 10:16:00|1760.4|1760.2|1760.6|1760.4|1761|1760.6|1760.4|1760|2480
1625566570000|2021-07-06 10:16:10|1760.4|1760.2|1760.4|1760|1760.4|1760.2|1760.4|1760|70
1625566580000|2021-07-06 10:16:20|1760.2|1760.2|1760.4|1760.2|1760.4|1760.2|1760.2|1760|837
1625566590000|2021-07-06 10:16:30|1760.6|1760|1760.2|1760|1760.6|1760|1760.2|1760|847
1625566600000|2021-07-06 10:16:40|1760.4|1760.2|1760.4|1760.2|1760.8|1760.6|1760.4|1760.2|925
1625566610000|2021-07-06 10:16:50|1760.2|1760|1760.2|1760|1760.2|1760|1760.2|1760|606
1625566630000|2021-07-06 10:17:10|1760.4|1760.2|1760|1759.8|1760.4|1760.2|1760|1759.8|4339
1625566640000|2021-07-06 10:17:20|1760.2|1760|1760|1759.8|1760.2|1760|1760|1759.8|990
1625566650000|2021-07-06 10:17:30|1760.2||1760||1760.2||1760||0
1625566660000|2021-07-06 10:17:40|1760.2|1760|1760.8|1760.4|1760.8|1760.6|1760.2|1760|2098
1625566670000|2021-07-06 10:17:50|1760.6|1760.6|1760.8|1760.4|1760.8|1760.6|1760.6|1760.4|2128
1625566680000|2021-07-06 10:18:00|1760.6|1760.2|1760.8|1760.4|1760.8|1760.6|1760.4|1760.2|2238
1625566690000|2021-07-06 10:18:10|1761|1760.6|1761.4|1761|1761.4|1761|1761|1760.6|596
1625566710000|2021-07-06 10:18:30|1761.2|1760.8|1761|1760.8|1761.2|1761|1761|1760.6|2018
1625566720000|2021-07-06 10:18:40||1760.6||1760.8||1760.8||1760.6|0
1625566730000|2021-07-06 10:18:50|1761.2|1761|1761.2|1761|1761.4|1761.2|1761.2|1761|1145
1625566740000|2021-07-06 10:19:00|1761.4|1761.2|1761.2|1761|1761.4|1761.2|1761.2|1761|1680
1625566750000|2021-07-06 10:19:10|1761.4|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761|1489
1625566760000|2021-07-06 10:19:20|1761.8|1761.6|1761.8|1761.4|1762|1761.6|1761.6|1761.4|199
1625566770000|2021-07-06 10:19:30|1762|1761.6|1761.8|1761.4|1762|1761.6|1761.8|1761.4|0
1625566780000|2021-07-06 10:19:40|1761.6||1761.6||1761.6||1761.6||370
1625566790000|2021-07-06 10:19:50|1761.8|1761.6|1761.4|1761|1761.8|1761.6|1761.4|1761|2196
1625566800000|2021-07-06 10:20:00||1761.2||1761||1761.2||1761|0
1625566810000|2021-07-06 10:20:10|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|1761.6|1761|0
1625566820000|2021-07-06 10:20:20|1761.4|1761|1761|1760.8|1761.4|1761|1761|1760.8|483
1625566830000|2021-07-06 10:20:30|1761.2||1761.2||1761.2||1761.2||0
1625566840000|2021-07-06 10:20:40|1761|1760.6|1760.6|1760.2|1761|1760.6|1760.4|1760.2|1020
1625566850000|2021-07-06 10:20:50|1760.4||1760.4||1760.4||1760.4||0
1625566860000|2021-07-06 10:21:00|1760.6|1760.4|1760.4|1760.2|1760.6|1760.4|1760.4|1760.2|199
1625566880000|2021-07-06 10:21:20|1760.2|1760|1760.4|1760|1760.4|1760|1760.2|1760|1452
1625566890000|2021-07-06 10:21:30|1760.6|1760.2|1760.6|1760.4|1760.6|1760.4|1760.6|1760.2|2280
1625566900000|2021-07-06 10:21:40|1760.8|1760.6|1761.2|1760.8|1761.2|1760.8|1760.8|1760.6|581
1625566910000|2021-07-06 10:21:50|1761||1761||1761.2||1761||199
1625566920000|2021-07-06 10:22:00|1761.2|1761|1761|1760.8|1761.4|1761.2|1761|1760.8|1985
1625566930000|2021-07-06 10:22:10|1761.2|1761|1761.6|1761.2|1761.8|1761.4|1761.2|1760.8|3713
1625566940000|2021-07-06 10:22:20||1761.4||1761.2||1761.4||1761.2|0
1625566960000|2021-07-06 10:22:40|1761.4|1761|1761.2|1761|1761.4|1761|1760.8|1760.6|2766
1625566970000|2021-07-06 10:22:50|1761.4|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761.2|199
1625566980000|2021-07-06 10:23:00|1761.4|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761.2|556
1625566990000|2021-07-06 10:23:10||1761.2||1761.2||1761.2||1761.2|0
1625567000000|2021-07-06 10:23:20|1761.8|1761.4|1761.8|1761.6|1762|1761.6|1761.6|1761.4|2586
1625567010000|2021-07-06 10:23:30|1761.6|1761.4|1761.8|1761.6|1761.8|1761.6|1761.6|1761.4|90
1625567020000|2021-07-06 10:23:40|1761.6|1761.4|1761.6|1761.4|1761.6|1761.4|1761.6|1761.4|199
1625567040000|2021-07-06 10:24:00|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.4|3913
1625567050000|2021-07-06 10:24:10|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|53
1625567060000|2021-07-06 10:24:20|1762.2|1762|1762.2|1762|1762.4|1762.2|1762.2|1762|1438
1625567070000|2021-07-06 10:24:30|1762.4|1762.2|1762.8|1762.4|1762.8|1762.6|1762.2|1762.2|320
1625567080000|2021-07-06 10:24:40|1763||1762.8||1763||1762.8||0
1625567090000|2021-07-06 10:24:50|1762.6|1762.6|1763.2|1762.8|1763.2|1763|1762.6|1762.6|5170
1625567100000|2021-07-06 10:25:00|1763.4|1763|1763.6|1763.4|1763.8|1763.4|1763.4|1763|0
1625567110000|2021-07-06 10:25:10|1763.8||1763.8||1763.8||1763.8||0
1625567120000|2021-07-06 10:25:20|1763.6|1763.6|1764|1763.8|1764.2|1763.8|1763.6|1763.6|11948
1625567130000|2021-07-06 10:25:30|||||||||59
1625567140000|2021-07-06 10:25:40|1764.2||1764||1764.2||1764||17330
1625567150000|2021-07-06 10:25:50|1764.2|1764|1764.8|1764.4|1765|1764.8|1764|1764|15983
1625567160000|2021-07-06 10:26:00|1764.6|1764.6|1764.8|1764.6|1764.8|1764.6|1764.6|1764.6|551
1625567170000|2021-07-06 10:26:10|1764.6|1764.4|1763.8|1763.6|1764.6|1764.4|1763.8|1763.6|3936
1625567180000|2021-07-06 10:26:20|1764|1763.8|1764|1763.6|1764|1763.8|1764|1763.6|0
1625567190000|2021-07-06 10:26:30|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.8|1763.2|2472
1625567210000|2021-07-06 10:26:50|1763.8|1763.4|1763.6|1763.2|1763.8|1763.6|1763.4|1763.2|2093
1625567220000|2021-07-06 10:27:00|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.8|1763.4|514
1625567230000|2021-07-06 10:27:10|1764|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|2706
1625567240000|2021-07-06 10:27:20|1764.2|1764|1764.4|1764|1764.4|1764|1764.2|1764|1136
1625567250000|2021-07-06 10:27:30|1764.6|1764.2|1764.6|1764.2|1764.6|1764.4|1764.6|1764.2|393
1625567260000|2021-07-06 10:27:40|1764.4|1764|1764.2|1764|1764.4|1764|1764.2|1764|622
1625567270000|2021-07-06 10:27:50|1764|1763.8|1763.6|1763.4|1764.2|1763.8|1763.6|1763.2|2529
1625567280000|2021-07-06 10:28:00|1763.4|1763.2|1763.2|1762.8|1763.4|1763.2|1763.2|1762.8|1203
1625567290000|2021-07-06 10:28:10|1763.4|1763|1763.4|1763.2|1763.4|1763.2|1763.4|1763|1320
1625567300000|2021-07-06 10:28:20|1763.6|1763|1763.4|1763.2|1763.6|1763.4|1763.4|1763|871
1625567310000|2021-07-06 10:28:30|1763.2|1763|1763.4|1763|1763.6|1763.2|1763.2|1762.8|821
1625567320000|2021-07-06 10:28:40|1763.6|1763.2|1763.8|1763.2|1763.8|1763.4|1763.6|1763|850
1625567330000|2021-07-06 10:28:50||1763.4||1763.2||1763.4||1763.2|125
1625567340000|2021-07-06 10:29:00|1763.6|1763.4|1763.4|1763.2|1763.6|1763.4|1763.4|1763.2|499
1625567350000|2021-07-06 10:29:10|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.4|371
1625567360000|2021-07-06 10:29:20|1764|1763.8|1764.2|1763.8|1764.2|1764|1763.8|1763.6|6315
1625567370000|2021-07-06 10:29:30|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.4|1764|0
1625567380000|2021-07-06 10:29:40|1764.4|1764|1764.4|1764.2|1764.4|1764.2|1764.4|1764|620
1625567390000|2021-07-06 10:29:50|1764.6|1764.4|1764.8|1764.4|1764.8|1764.6|1764.6|1764.2|3621
1625567400000|2021-07-06 10:30:00|1764.6|1764.2|1764.4|1764.2|1764.6|1764.2|1764.4|1764.2|646
1625567410000|2021-07-06 10:30:10|1764.6|1764.4|1764.6|1764.2|1764.8|1764.4|1764.4|1764.2|1469
1625567420000|2021-07-06 10:30:20|1764.8|1764.4|1764.8|1764.4|1765|1764.4|1764.6|1764.4|507
1625567430000|2021-07-06 10:30:30|1764.6|1764.2|1764.4|1764.2|1764.6|1764.2|1764.4|1764.2|199
1625567440000|2021-07-06 10:30:40|1764.2|1764|1764|1763.8|1764.2|1764|1763.4|1763.2|12753
1625567450000|2021-07-06 10:30:50|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|1321
1625567460000|2021-07-06 10:31:00|1764.2|1763.6|1763.8|1763.6|1764.2|1763.6|1763.8|1763.6|1814
1625567470000|2021-07-06 10:31:10|1764|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|1099
1625567480000|2021-07-06 10:31:20|1764|1763.8|1764|1763.8|1764.4|1764|1763.8|1763.6|350
1625567490000|2021-07-06 10:31:30|1764.2|1764|1764.2|1763.8|1764.4|1764|1764|1763.8|199
1625567500000|2021-07-06 10:31:40|1764.4|1764|1764.4|1764.2|1764.6|1764.2|1764.4|1764|23
1625567510000|2021-07-06 10:31:50|1764.6|1764.4|1765|1764.6|1765|1764.6|1764.4|1764.4|0
1625567520000|2021-07-06 10:32:00|1765.2|1764.8|1765.2|1765|1765.4|1765.2|1765.2|1764.8|956
1625567530000|2021-07-06 10:32:10|1765|1764.8|1765|1764.6|1765|1764.8|1764.8|1764.6|994
1625567540000|2021-07-06 10:32:20|1765.2|1764.8|1764.8|1764.6|1765.4|1765|1764.6|1764.4|1372
1625567550000|2021-07-06 10:32:30|1765|1764.8|1765.2|1764.8|1765.2|1764.8|1765|1764.8|199
1625567560000|2021-07-06 10:32:40|1765|1765|1764.8|1764.6|1765|1765|1764.8|1764.6|200
1625567570000|2021-07-06 10:32:50|1764.6|1764.4|1764.4|1764.2|1764.6|1764.4|1764.4|1764|617
1625567580000|2021-07-06 10:33:00|1764.6|1764|1764.4|1764.2|1764.6|1764.2|1764.4|1764|636
1625567590000|2021-07-06 10:33:10|1764.2|1764|1764.2|1764|1764.4|1764.2|1764.2|1764|238
1625567610000|2021-07-06 10:33:30|1764|1763.8|1764.2|1763.8|1764.4|1764|1764|1763.8|1656
1625567620000|2021-07-06 10:33:40|1764||1764||1764||1764||0
1625567640000|2021-07-06 10:34:00|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|3002
1625567650000|2021-07-06 10:34:10|1764|1763.8|1764|1763.6|1764|1763.8|1763.6|1763.4|4545
1625567670000|2021-07-06 10:34:30|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.8|1763.4|173
1625567690000|2021-07-06 10:34:50||1763.8||1763.8||1763.8||1763.8|0
1625567700000|2021-07-06 10:35:00|||||||||171
1625567710000|2021-07-06 10:35:10|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|490
1625567720000|2021-07-06 10:35:20|||||||||1000
1625567730000|2021-07-06 10:35:30|1764|1763.8|1764|1763.8|1764|1763.8|1764|1763.8|723
1625567740000|2021-07-06 10:35:40|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|364
1625567750000|2021-07-06 10:35:50|1763.8|1763.6|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|1141
1625567760000|2021-07-06 10:36:00|1763.4|1763.2|1763.4|1763.2|1763.6|1763.4|1763.4|1763.2|1088
1625567770000|2021-07-06 10:36:10|1763.2|1763|1763.2|1763|1763.6|1763.4|1763|1762.8|9307
1625567780000|2021-07-06 10:36:20|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.8|833
1625567790000|2021-07-06 10:36:30|1762.8|1762.6|1763.2|1763|1763.2|1763|1762.8|1762.6|1847
1625567800000|2021-07-06 10:36:40|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|211
1625567810000|2021-07-06 10:36:50|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|3125
1625567840000|2021-07-06 10:37:20|1763.4|1762.8|1763.4|1763.2|1763.4|1763.2|1763.4|1762.8|5390
1625567860000|2021-07-06 10:37:40|1763.6|1763.4|1763.6|1763.4|1763.8|1763.4|1763.6|1763.4|953
1625567870000|2021-07-06 10:37:50||1763.2||1763.4||1763.4||1763.2|2184
1625567900000|2021-07-06 10:38:20|1763.8|1763.6|1764.2|1764|1764.4|1764|1763.8|1763.6|2323
1625567910000|2021-07-06 10:38:30|1764|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|400
1625567930000|2021-07-06 10:38:50|1764|1763.8|1764|1763.6|1764|1763.8|1764|1763.6|695
1625567940000|2021-07-06 10:39:00|1763.8|1763.8|1764|1763.6|1764|1763.8|1763.8|1763.6|945
1625567960000|2021-07-06 10:39:20|1763.8|1763.4|1764|1763.6|1764|1763.8|1763.6|1763.4|2911
1625567970000|2021-07-06 10:39:30|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.4|199
1625567990000|2021-07-06 10:39:50|1764.2|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|0
1625568000000|2021-07-06 10:40:00|1764|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|457
1625568010000|2021-07-06 10:40:10|1764.4|1764.2|1765|1764.6|1765|1764.8|1764.4|1764.2|2727
1625568020000|2021-07-06 10:40:20|1764.8|1764.4|1764.6|1764.2|1764.8|1764.4|1764.6|1764.2|0
1625568030000|2021-07-06 10:40:30|1764.4|1764.4|1764.4|1764|1764.6|1764.4|1764.4|1763.8|13090
1625568040000|2021-07-06 10:40:40||1764.2||1764.2||1764.2||1764.2|0
1625568050000|2021-07-06 10:40:50|1764.6|1764.4|1764.6|1764.4|1764.8|1764.4|1764.6|1764.4|1120
1625568060000|2021-07-06 10:41:00|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|0
1625568070000|2021-07-06 10:41:10|1765|1764.8|1764.8|1764.4|1765|1764.8|1764.8|1764.4|2216
1625568080000|2021-07-06 10:41:20||1764.6||1764.4||1764.6||1764.4|0
1625568090000|2021-07-06 10:41:30||1764.6||1764.4||1764.6||1764.4|0
1625568100000|2021-07-06 10:41:40|1764.6|1764.6|1764.6|1764.4|1764.6|1764.6|1764.6|1764.4|1000
1625568110000|2021-07-06 10:41:50|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|757
1625568120000|2021-07-06 10:42:00|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764.4|1764.2|2088
1625568130000|2021-07-06 10:42:10|1764.4|1764|1764.4|1764|1764.4|1764|1764.2|1764|651
1625568140000|2021-07-06 10:42:20|1764.2||1764.2||1764.2||1764.2||1008
1625568150000|2021-07-06 10:42:30|1764|1763.8|1763.8|1763.6|1764|1763.8|1763.8|1763.6|1100
1625568160000|2021-07-06 10:42:40|1764||1763.8||1764||1763.8||852
1625568170000|2021-07-06 10:42:50|1764|1763.8|1764.2|1764|1764.4|1764|1763.8|1763.6|4044
1625568180000|2021-07-06 10:43:00|1764.4|1763.8|1764.6|1764.2|1764.6|1764.2|1764.4|1763.8|409
1625568190000|2021-07-06 10:43:10|1764.4|1764.4|1764.6|1764.4|1764.8|1764.4|1764.4|1764.4|2113
1625568200000|2021-07-06 10:43:20|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|193
1625568220000|2021-07-06 10:43:40|||||||||561
1625568230000|2021-07-06 10:43:50|||||||||200
1625568240000|2021-07-06 10:44:00|1765|1764.8|1764.8|1764.6|1765|1764.8|1764.8|1764.6|676
1625568250000|2021-07-06 10:44:10|1765||1765||1765||1765||0
1625568260000|2021-07-06 10:44:20||1764.8||1764.8||1764.8||1764.8|0
1625568270000|2021-07-06 10:44:30|1765.2|1765|1764.8|1764.4|1765.2|1765|1764.8|1764.4|750
1625568280000|2021-07-06 10:44:40|1765|1764.6|1765.4|1765|1765.8|1765.4|1765|1764.6|1626
1625568290000|2021-07-06 10:44:50|1765.2|1765.2|1765.2|1765|1765.4|1765.2|1765.2|1765|350
1625568300000|2021-07-06 10:45:00|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.2|1765.2|679
1625568310000|2021-07-06 10:45:10|1765.6||1765.6||1765.6||1765.6||0
1625568320000|2021-07-06 10:45:20|1765.4|1765|1765.6|1765.2|1765.6|1765.2|1765.4|1765|503
1625568330000|2021-07-06 10:45:30|1765.4|1765.4|1765.4|1765.2|1765.4|1765.4|1765.4|1765.2|2383
1625568350000|2021-07-06 10:45:50|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1765|676
1625568360000|2021-07-06 10:46:00|1765|1764.8|1765.2|1765|1765.2|1765|1764.8|1764.6|1840
1625568370000|2021-07-06 10:46:10|1765.4||1765.2||1765.4||1765.2||964
1625568380000|2021-07-06 10:46:20|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|686
1625568390000|2021-07-06 10:46:30|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|1008
1625568400000|2021-07-06 10:46:40|1765.8||1765.6||1765.8||1765.6||1008
1625568410000|2021-07-06 10:46:50||1765.2||1765.2||1765.2||1765.2|0
1625568420000|2021-07-06 10:47:00|1765.4|1765|1764.8|1764.6|1765.4|1765|1764.8|1764.4|16502
1625568430000|2021-07-06 10:47:10|1765||1765||1765||1765||869
1625568440000|2021-07-06 10:47:20|1764.8||1764.8||1764.8||1764.8||0
1625568450000|2021-07-06 10:47:30||1764.4||1764.6||1764.6||1764.4|483
1625568470000|2021-07-06 10:47:50|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|654
1625568490000|2021-07-06 10:48:10|||||||||3659
1625568500000|2021-07-06 10:48:20|1764.8||1764.6||1764.8||1764.6||1460
1625568510000|2021-07-06 10:48:30|1764.4|1764.2|1764.2|1764|1764.4|1764.2|1764|1763.8|1709
1625568520000|2021-07-06 10:48:40|1764.4|1764.2|1764.4|1764.2|1764.8|1764.4|1764.4|1764.2|7705
1625568530000|2021-07-06 10:48:50|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|2005
1625568540000|2021-07-06 10:49:00|||||||||171
1625568550000|2021-07-06 10:49:10|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|1079
1625568560000|2021-07-06 10:49:20|||||||||180
1625568570000|2021-07-06 10:49:30|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|774
1625568580000|2021-07-06 10:49:40|1764.2|1764|1764|1763.8|1764.2|1764|1763.6|1763.2|2974
1625568590000|2021-07-06 10:49:50|1764.2|1763.4|1763.4|1763.2|1764.2|1763.4|1763.4|1763.2|3947
1625568600000|2021-07-06 10:50:00|1763.6|1763.4|1764.2|1764|1764.2|1764|1763.4|1763.4|2849
1625568610000|2021-07-06 10:50:10|||||||||50
1625568620000|2021-07-06 10:50:20|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1087
1625568630000|2021-07-06 10:50:30|1764.2|1764|1764.4|1764.2|1764.4|1764.2|1764.2|1763.8|833
1625568640000|2021-07-06 10:50:40||1764||1764.2||1764.2||1764|565
1625568660000|2021-07-06 10:51:00||1764||1764.2||1764.2||1764|969
1625568670000|2021-07-06 10:51:10|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|869
1625568690000|2021-07-06 10:51:30|1764.8||1764.6||1764.8||1764.6||0
1625568700000|2021-07-06 10:51:40|||||||||500
1625568720000|2021-07-06 10:52:00|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.4|1764|734
1625568740000|2021-07-06 10:52:20|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|161
1625568750000|2021-07-06 10:52:30|1764.8|1764.6|1765.2|1765|1765.2|1765|1764.8|1764.6|8308
1625568760000|2021-07-06 10:52:40|1765.4|1765.2|1765.6|1765.4|1765.8|1765.4|1765.4|1765.2|3240
1625568770000|2021-07-06 10:52:50|1765.4|1765.2|1765.4|1765.2|1765.6|1765.4|1765.4|1765.2|649
1625568780000|2021-07-06 10:53:00|1765.6|1765.4|1765.2|1765|1765.6|1765.4|1765.2|1765|1637
1625568790000|2021-07-06 10:53:10|1765|1764.8|1764.8|1764.6|1765|1764.8|1764.8|1764.6|16383
1625568820000|2021-07-06 10:53:40|1765|1764.8|1764.8|1764.6|1765.2|1765|1764.8|1764.6|5746
1625568830000|2021-07-06 10:53:50|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.2|1282
1625568850000|2021-07-06 10:54:10|1764.4|1764.2|1764.4|1764.2|1764.6|1764.4|1764.4|1764|2592
1625568860000|2021-07-06 10:54:20|1764.2|1764|1764.6|1764.4|1764.6|1764.4|1764.2|1764|2546
1625568870000|2021-07-06 10:54:30|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|167
1625568880000|2021-07-06 10:54:40|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|526
1625568890000|2021-07-06 10:54:50|||||||||470
1625568900000|2021-07-06 10:55:00|1764.2|1764|1764.8|1764.4|1764.8|1764.6|1764.2|1764|3273
1625568910000|2021-07-06 10:55:10|1764.6|1764.2|1764.6|1764.4|1764.6|1764.4|1764.6|1764.2|200
1625568920000|2021-07-06 10:55:20|1764.4|1764.2|1764.6|1764.2|1764.8|1764.6|1764.2|1764|3830
1625568930000|2021-07-06 10:55:30|1764.4|1764|1764.4|1764|1764.4|1764|1764.4|1764|0
1625568940000|2021-07-06 10:55:40|1764.2|1763.8|1763.6|1763.4|1764.2|1763.8|1763.6|1763.2|2978
1625568950000|2021-07-06 10:55:50|1763.4|1763.2|1763.6|1763.2|1763.6|1763.4|1763.2|1762.8|11364
1625568960000|2021-07-06 10:56:00|1763.4|1763|1763.2|1762.8|1763.4|1763|1763|1762.6|7402
1625568970000|2021-07-06 10:56:10|1763|1762.6|1763|1762.8|1763|1762.8|1763|1762.6|0
1625568980000|2021-07-06 10:56:20|||||||||2017
1625568990000|2021-07-06 10:56:30|1763.2|1763|1763.8|1763.6|1763.8|1763.6|1763.2|1763|1499
1625569000000|2021-07-06 10:56:40|1764|1763.8|1764|1763.6|1764|1763.8|1763.8|1763.6|199
1625569010000|2021-07-06 10:56:50||1763.8||1763.8||1763.8||1763.8|100
1625569020000|2021-07-06 10:57:00|1764.2|1763.6|1764|1763.6|1764.2|1763.8|1764|1763.6|1266
1625569050000|2021-07-06 10:57:30|1764.2|1763.8|1764|1763.8|1764.2|1764|1764|1763.8|1885
1625569060000|2021-07-06 10:57:40|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|1854
1625569070000|2021-07-06 10:57:50|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|943
1625569080000|2021-07-06 10:58:00|1764.4||1764.4||1764.4||1764.4||0
1625569090000|2021-07-06 10:58:10||1764.2||1764.2||1764.2||1764.2|350
1625569100000|2021-07-06 10:58:20|1764.6|1764.4|1764.8|1764.6|1765|1764.6|1764.4|1764.2|1168
1625569110000|2021-07-06 10:58:30|1764.6|1764.4|1764.8|1764.4|1764.8|1764.6|1764.6|1764.4|646
1625569120000|2021-07-06 10:58:40|1765|1764.6|1765|1764.8|1765|1764.8|1765|1764.6|238
1625569130000|2021-07-06 10:58:50|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|163
1625569140000|2021-07-06 10:59:00|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|2983
1625569150000|2021-07-06 10:59:10|1764.8|1764.6|1764.8|1764.4|1764.8|1764.6|1764.8|1764.4|195
1625569160000|2021-07-06 10:59:20|1764.6|1764.2|1764.4|1764.2|1764.6|1764.2|1764.4|1764.2|321
1625569170000|2021-07-06 10:59:30|||||||||608
1625569180000|2021-07-06 10:59:40|1764.6|1764.4|1764.6|1764.2|1764.8|1764.4|1764.4|1764.2|765
1625569190000|2021-07-06 10:59:50|1764.8|1764.4|1765.2|1765|1765.2|1765|1764.8|1764.4|2592
1625569200000|2021-07-06 11:00:00|1765|1764.8|1764.8|1764.6|1765|1764.8|1763.6|1763.2|28580
1625569210000|2021-07-06 11:00:10|1764.6|1764.4|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|1134
1625569230000|2021-07-06 11:00:30|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|199
1625569240000|2021-07-06 11:00:40|1764.4||1764.4||1764.4||1764.4||1758
1625569250000|2021-07-06 11:00:50||1764.2||1764.2||1764.2||1764.2|0
1625569260000|2021-07-06 11:01:00|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|199
1625569270000|2021-07-06 11:01:10|1764.4||1764.2||1764.4||1764.2||567
1625569290000|2021-07-06 11:01:30|1764.4|1764.2|1764.6|1764.4|1764.8|1764.4|1764.4|1764.2|1437
1625569300000|2021-07-06 11:01:40|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1019
1625569310000|2021-07-06 11:01:50|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|0
1625569320000|2021-07-06 11:02:00|1764.8||1764.6||1764.8||1764.6||931
1625569340000|2021-07-06 11:02:20|1764.8|1764.6|1765|1764.8|1765|1764.8|1764.8|1764.6|1541
1625569350000|2021-07-06 11:02:30|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|199
1625569360000|2021-07-06 11:02:40|1764.6|1764.4|1763.8|1763.6|1764.6|1764.4|1763.8|1763.6|2193
1625569370000|2021-07-06 11:02:50|1764|1763.4|1764.2|1764|1764.2|1764|1763.8|1763.4|4609
1625569380000|2021-07-06 11:03:00|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|200
1625569400000|2021-07-06 11:03:20|1764.6|1764.4|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|2125
1625569410000|2021-07-06 11:03:30|1764.6||1764.4||1764.6||1764.4||0
1625569420000|2021-07-06 11:03:40|1764.2|1764|1764.2|1764|1764.4|1764|1764|1763.8|8861
1625569430000|2021-07-06 11:03:50|1764|1763.8|1764|1763.8|1764|1763.8|1763.8|1763.6|1146
1625569440000|2021-07-06 11:04:00|1763.8|1763.6|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|592
1625569450000|2021-07-06 11:04:10|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|372
1625569460000|2021-07-06 11:04:20|1764.2|1763.8|1764.4|1764.2|1764.4|1764.2|1764|1763.8|8436
1625569470000|2021-07-06 11:04:30|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|350
1625569480000|2021-07-06 11:04:40|1764.8|1764.2|1764.6|1764.2|1764.8|1764.2|1764.4|1764.2|1402
1625569490000|2021-07-06 11:04:50|1764.8|1764.4|1765|1764.8|1765|1764.8|1764.8|1764.2|549
1625569520000|2021-07-06 11:05:20|1765.2||1765||1765.2||1765||1000
1625569530000|2021-07-06 11:05:30|1765.2|1765|1765.4|1765.2|1765.4|1765.2|1765.2|1765|666
1625569550000|2021-07-06 11:05:50|1765.6|1765.4|1766.4|1766.2|1766.4|1766.2|1765.6|1765.4|8760
1625569560000|2021-07-06 11:06:00|1766.2|1766|1766.2|1766|1766.2|1766|1765.8|1765.6|2196
1625569570000|2021-07-06 11:06:10|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|422
1625569600000|2021-07-06 11:06:40|1766.2|1766|1766.2|1766|1766.4|1766|1766.2|1765.8|1242
1625569610000|2021-07-06 11:06:50|||||||||696
1625569620000|2021-07-06 11:07:00|1766|1765.8|1765.6|1765.2|1766|1765.8|1765.6|1765.2|2282
1625569630000|2021-07-06 11:07:10||1765.4||1765.4||1765.4||1765.4|100
1625569640000|2021-07-06 11:07:20|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|1566
1625569650000|2021-07-06 11:07:30|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|549
1625569660000|2021-07-06 11:07:40|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765|598
1625569670000|2021-07-06 11:07:50|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|350
1625569690000|2021-07-06 11:08:10|1765.4|1765.2|1765|1764.8|1765.4|1765.2|1765|1764.8|550
1625569700000|2021-07-06 11:08:20|1764.8|1764.6|1765|1764.6|1765|1764.6|1764.8|1764.6|0
1625569710000|2021-07-06 11:08:30|1765.2|1764.8|1765|1764.8|1765.4|1765|1765|1764.8|1694
1625569720000|2021-07-06 11:08:40|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|350
1625569740000|2021-07-06 11:09:00|1765|1764.4|1764.8|1764.6|1765|1764.6|1764.8|1764.4|3339
1625569760000|2021-07-06 11:09:20|1764.6|1764.4|1765.2|1764.8|1765.2|1764.8|1764.6|1764.4|975
1625569770000|2021-07-06 11:09:30|1765.4|1765|1765.4|1765|1765.4|1765|1765.4|1765|0
1625569780000|2021-07-06 11:09:40||1765.2||1765.2||1765.2||1765.2|0
1625569790000|2021-07-06 11:09:50|1765.2|1765|1765|1764.8|1765.2|1765|1765|1764.8|201
1625569800000|2021-07-06 11:10:00|1765.2|1765|1765.4|1765|1765.4|1765|1765.2|1765|258
1625569810000|2021-07-06 11:10:10|1765.6|1765.2|1765.6|1765.2|1765.8|1765.4|1765.6|1765.2|0
1625569820000|2021-07-06 11:10:20||1765.4||1765.4||1765.4||1765.2|200
1625569830000|2021-07-06 11:10:30||1765.2||1765.2||1765.2||1765.2|0
1625569840000|2021-07-06 11:10:40|1765.4||1765.4||1765.4||1765.4||0
1625569850000|2021-07-06 11:10:50|1765.6|1765.4|1766|1765.6|1766|1765.8|1765.6|1765.4|751
1625569860000|2021-07-06 11:11:00|1765.8||1765.8||1765.8||1765.8||0
1625569880000|2021-07-06 11:11:20|1766|1765.8|1766|1765.8|1766|1765.8|1766|1765.8|13
1625569900000|2021-07-06 11:11:40|1766.2|1766|1766.4|1766|1766.4|1766|1766.2|1766|569
1625569910000|2021-07-06 11:11:50|1766.2||1766.2||1766.2||1766.2||0
1625569920000|2021-07-06 11:12:00|1766.4|1766.2|1766.8|1766.4|1766.8|1766.4|1766.4|1766.2|1079
1625569930000|2021-07-06 11:12:10|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.4|1766.2|517
1625569950000|2021-07-06 11:12:30|1767|1766.6|1767.2|1766.8|1767.4|1767|1767|1766.6|2401
1625569960000|2021-07-06 11:12:40|1767||1767.2||1767.2||1767||0
1625569980000|2021-07-06 11:13:00|1767|1766.6|1767.2|1767|1767.2|1767|1767|1766.6|9626
1625569990000|2021-07-06 11:13:10|1767|1766.8|1766.4|1766.2|1767|1766.8|1766.4|1766.2|2283
1625570000000|2021-07-06 11:13:20|1766.6|1766|1766.8|1766.4|1766.8|1766.4|1766.6|1766|0
1625570010000|2021-07-06 11:13:30|1766.6|1766.2|1766.2|1766|1766.6|1766.2|1766.2|1766|1539
1625570020000|2021-07-06 11:13:40|1766|1765.8|1766|1765.6|1766|1765.8|1766|1765.6|1000
1625570030000|2021-07-06 11:13:50|1766.2|1765.8|1766.2|1765.8|1766.4|1766.2|1766|1765.8|360
1625570040000|2021-07-06 11:14:00|1766|1765.6|1766.4|1766|1766.4|1766|1766|1765.6|1782
1625570050000|2021-07-06 11:14:10|1766.2||1766.2||1766.4||1766.2||1000
1625570060000|2021-07-06 11:14:20|1766|1765.8|1766|1765.6|1766|1765.8|1766|1765.6|43
1625570070000|2021-07-06 11:14:30|1765.8||1765.8||1765.8||1765.8||0
1625570080000|2021-07-06 11:14:40|1765.6|1765.4|1765.6|1765.4|1765.8|1765.4|1765.6|1765.2|199
1625570090000|2021-07-06 11:14:50|1765.8|1765.6|1766|1765.6|1766|1765.6|1765.8|1765.6|0
1625570140000|2021-07-06 11:15:40|1766.2|1765.8|1766|1765.8|1766.2|1765.8|1766|1765.8|1377
1625570150000|2021-07-06 11:15:50|1765.8|1765.6|1765.6|1765.4|1765.8|1765.6|1765.6|1765.4|1741
1625570160000|2021-07-06 11:16:00|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|675
1625570170000|2021-07-06 11:16:10|1765.2|1765|1765.8|1765.6|1765.8|1765.6|1765.2|1765|2304
1625570190000|2021-07-06 11:16:30|1766|1765.8|1766|1765.8|1766.2|1765.8|1766|1765.8|780
1625570200000|2021-07-06 11:16:40|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|1765.6|1765.4|1731
1625570210000|2021-07-06 11:16:50|1766|1765.8|1766|1765.8|1766|1765.8|1766|1765.6|496
1625570220000|2021-07-06 11:17:00|1766.2||1766.2||1766.2||1766.2||1228
1625570230000|2021-07-06 11:17:10|1766||1766||1766||1766||0
1625570240000|2021-07-06 11:17:20|1766.2||1766.2||1766.2||1766.2||0
1625570250000|2021-07-06 11:17:30|1766|1766|1766|1765.8|1766|1766|1766|1765.8|199
1625570260000|2021-07-06 11:17:40|1766.2|1766|1765.8|1765.6|1766.2|1766|1765.8|1765.6|4967
1625570280000|2021-07-06 11:18:00|1766|1765.8|1766|1765.8|1766|1765.8|1766|1765.6|504
1625570290000|2021-07-06 11:18:10|1766.2|1766|1766|1765.8|1766.2|1766|1766|1765.8|199
1625570300000|2021-07-06 11:18:20|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|508
1625570330000|2021-07-06 11:18:50|1766|1765.8|1765.8|1765.6|1766|1765.8|1765.8|1765.6|3384
1625570340000|2021-07-06 11:19:00|1765.6|1765.4|1765.8|1765.4|1765.8|1765.4|1765.4|1765|6402
1625570360000|2021-07-06 11:19:20|1766|1765.6|1766|1765.8|1766|1765.8|1766|1765.6|200
1625570390000|2021-07-06 11:19:50|1765.8|1765.6|1766.2|1766|1766.2|1766|1765.8|1765.6|1224
1625570400000|2021-07-06 11:20:00|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|6246
1625570410000|2021-07-06 11:20:10|1766.6||1766.6||1766.6||1766.6||0
1625570420000|2021-07-06 11:20:20|1766.4|1766|1766.4|1766|1766.4|1766|1766.4|1766|160
1625570430000|2021-07-06 11:20:30||1766.2||1766||1766.2||1766|0
1625570440000|2021-07-06 11:20:40|1766.2|1765.8|1765.6|1765.2|1766.2|1765.8|1765.6|1765.2|8129
1625570450000|2021-07-06 11:20:50|1765.8|1765.4|1765.6|1765.4|1765.8|1765.4|1765.6|1765.2|2542
1625570460000|2021-07-06 11:21:00|1765.4|1765.2|1765.2|1765|1765.4|1765.2|1765.2|1765|5358
1625570470000|2021-07-06 11:21:10|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|250
1625570480000|2021-07-06 11:21:20|1765.2|1765|1764.4|1764.2|1765.2|1765|1764.4|1764.2|36381
1625570490000|2021-07-06 11:21:30|1764.2|1764|1764.4|1764|1764.4|1764.2|1764|1763.8|11634
1625570500000|2021-07-06 11:21:40|1764.6|1764.2|1764.4|1764.2|1764.6|1764.4|1763.8|1763.4|8303
1625570510000|2021-07-06 11:21:50|||||||||56
1625570520000|2021-07-06 11:22:00|1764.2|1764|1764.2|1763.8|1764.2|1764|1764|1763.8|2461
1625570530000|2021-07-06 11:22:10|1764.4|1764|1764.4|1764.2|1764.6|1764.2|1764.4|1764|199
1625570540000|2021-07-06 11:22:20|1764.2|1764|1764.2|1763.8|1764.2|1764.2|1764.2|1763.8|0
1625570550000|2021-07-06 11:22:30|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.4|1763.8|1296
1625570560000|2021-07-06 11:22:40|1764.8|1764.4|1765|1764.6|1765|1764.6|1764.8|1764.4|200
1625570580000|2021-07-06 11:23:00|1765.2|1764.8|1765.2|1765|1765.2|1765|1765.2|1764.8|102
1625570590000|2021-07-06 11:23:10|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|0
1625570600000|2021-07-06 11:23:20|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1764.8|199
1625570610000|2021-07-06 11:23:30|1765.4|1765.2|1765.2|1764.8|1765.4|1765.2|1765.2|1764.8|1755
1625570620000|2021-07-06 11:23:40|1765.4|1765|1765.4|1765|1765.4|1765|1765.2|1764.8|0
1625570630000|2021-07-06 11:23:50||1765.2||1765.2||1765.2||1765.2|765
1625570640000|2021-07-06 11:24:00|1765.6|1765.4|1765.4|1765|1765.8|1765.4|1765.4|1765|283
1625570650000|2021-07-06 11:24:10|1765.6|1765.2|1765.6|1765.4|1765.6|1765.4|1765.6|1765.2|106
1625570660000|2021-07-06 11:24:20|1765.4|1765.2|1765.8|1765.6|1766|1765.8|1765.4|1765.2|202
1625570670000|2021-07-06 11:24:30|1765.6|1765.4|1765.6|1765.4|1765.8|1765.6|1765.6|1765.2|11026
1625570680000|2021-07-06 11:24:40|1765.4|1765.2|1765.6|1765.2|1765.6|1765.2|1765.4|1765.2|187
1625570690000|2021-07-06 11:24:50|1765.4|1765|1765.4|1765|1765.4|1765.2|1765.2|1765|373
1625570700000|2021-07-06 11:25:00|1765.2||1765.4||1765.4||1765.2||1700
1625570710000|2021-07-06 11:25:10|1765.2||1765.2||1765.2||1765.2||50
1625570720000|2021-07-06 11:25:20|1765.4|1764.8|1764.8|1764.4|1765.4|1765|1764.6|1764.4|9571
1625570730000|2021-07-06 11:25:30|1764.6|1764.2|1764.6|1764.4|1764.6|1764.4|1764.6|1764.2|0
1625570750000|2021-07-06 11:25:50|1764.4|1764.2|1764.2|1764|1764.4|1764.2|1764|1763.8|2690
1625570760000|2021-07-06 11:26:00|1764.4|1764.2|1764.6|1764.2|1764.6|1764.2|1764.4|1764.2|97
1625570770000|2021-07-06 11:26:10|1764.4||1764.4||1764.4||1764.4||0
1625570780000|2021-07-06 11:26:20|1764.6|1764.4|1764.8|1764.4|1765|1764.6|1764.4|1764.4|2233
1625570790000|2021-07-06 11:26:30|1764.6|1764.2|1764.4|1764|1764.6|1764.2|1764.4|1764|291
1625570810000|2021-07-06 11:26:50|1764.6|1764.2|1764.6|1764.4|1764.6|1764.4|1764.4|1764|1
1625570820000|2021-07-06 11:27:00|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|199
1625570830000|2021-07-06 11:27:10|1765||1764.8||1765||1764.8||489
1625570840000|2021-07-06 11:27:20|1764.6|1764.4|1765|1764.6|1765|1764.6|1764.6|1764.4|860
1625570850000|2021-07-06 11:27:30|1764.8|1764.4|1764.6|1764.4|1764.8|1764.6|1764.6|1764.2|1901
1625570860000|2021-07-06 11:27:40|1764.4|1764.2|1764.2|1764|1764.4|1764.2|1764|1763.6|3676
1625570870000|2021-07-06 11:27:50|1764.4|1764.2|1764.6|1764.2|1764.8|1764.6|1764.4|1764|1699
1625570880000|2021-07-06 11:28:00|1764.4|1764|1764.2|1764|1764.4|1764|1764.2|1763.8|885
1625570890000|2021-07-06 11:28:10|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.2|1764|350
1625570900000|2021-07-06 11:28:20|1764.2|1764.2|1764.6|1764.2|1764.6|1764.4|1764.2|1764|1
1625570930000|2021-07-06 11:28:50|1764.8|1764.4|1764.6|1764.2|1764.8|1764.6|1764.6|1764.2|199
1625570940000|2021-07-06 11:29:00|1764.8||1764.6||1764.8||1764.6||0
1625570950000|2021-07-06 11:29:10|1764.8|1764.4|1764.6|1764.2|1765.4|1765|1764.6|1764.2|1757
1625570960000|2021-07-06 11:29:20|1764.4|1764.4|1764.6|1764.2|1764.6|1764.4|1764.4|1764.2|1775
1625570970000|2021-07-06 11:29:30|1764.8|1764.4|1764.6|1764.2|1764.8|1764.6|1764.6|1764.2|0
1625571000000|2021-07-06 11:30:00|1764.4|1764|1764.2|1764|1764.6|1764.4|1764.2|1764|1355
1625571010000|2021-07-06 11:30:10|1764.4|1764.2|1765|1764.8|1765.2|1765|1764.4|1764.2|10129
1625571020000|2021-07-06 11:30:20||1764.6||1764.8||1764.8||1764.6|200
1625571030000|2021-07-06 11:30:30||1764.6||1764.6||1764.8||1764.6|0
1625571050000|2021-07-06 11:30:50|1765.2|1764.8|1765.2|1765|1765.2|1765|1765.2|1764.8|218
1625571080000|2021-07-06 11:31:20|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.8|1595
1625571100000|2021-07-06 11:31:40|1765.2||1765||1765.2||1765||395
1625571110000|2021-07-06 11:31:50|1765.2|1765|1765.2|1765|1765.4|1765.2|1765|1765|3682
1625571120000|2021-07-06 11:32:00|1765|1764.8|1764.8|1764.6|1765.2|1764.8|1764.8|1764.6|2441
1625571130000|2021-07-06 11:32:10|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.8|0
1625571140000|2021-07-06 11:32:20|1765.2|1764.6|1764.8|1764.6|1765.2|1764.6|1764.8|1764.6|1624
1625571150000|2021-07-06 11:32:30|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.6|0
1625571160000|2021-07-06 11:32:40|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|2329
1625571170000|2021-07-06 11:32:50|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.8|253
1625571180000|2021-07-06 11:33:00|1764.8|1764.6|1765|1764.8|1765|1764.8|1764.8|1764.6|2078
1625571210000|2021-07-06 11:33:30|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.4|1764.2|6007
1625571220000|2021-07-06 11:33:40|1764.6|1764.2|1765|1764.6|1765|1764.6|1764.6|1764.2|7222
1625571230000|2021-07-06 11:33:50|1764.8||1764.8||1764.8||1764.8||0
1625571240000|2021-07-06 11:34:00|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764|1763.6|8242
1625571250000|2021-07-06 11:34:10|1764.4|1764.4|1764.8|1764.6|1764.8|1764.6|1764.4|1764.2|2033
1625571260000|2021-07-06 11:34:20|1764.6|1764.2|1764.6|1764.4|1764.6|1764.4|1764.6|1764.2|2133
1625571270000|2021-07-06 11:34:30|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|763
1625571280000|2021-07-06 11:34:40||1764.4||1764.4||1764.4||1764.4|777
1625571290000|2021-07-06 11:34:50||1764.6||1764.4||1764.6||1764.4|1000
1625571300000|2021-07-06 11:35:00|1764.6|1764.6|1764.8|1764.6|1764.8|1764.6|1764.6|1764.4|1469
1625571310000|2021-07-06 11:35:10|1764.6|1764.4|1764.8|1764.6|1764.8|1764.6|1764.6|1764.2|993
1625571320000|2021-07-06 11:35:20||1764.4||1764.6||1764.6||1764.4|726
1625571330000|2021-07-06 11:35:30|1765|1764.8|1765.2|1765|1765.4|1765|1765|1764.8|8688
1625571340000|2021-07-06 11:35:40|1765|1764.8|1765|1764.6|1765.2|1765|1764.8|1764.4|4443
1625571350000|2021-07-06 11:35:50|1764.8|1764.4|1764.6|1764.4|1765|1764.6|1764.6|1764.4|2779
1625571360000|2021-07-06 11:36:00|1764.4|1764.2|1764.2|1764|1764.4|1764.2|1764.2|1763.8|3684
1625571370000|2021-07-06 11:36:10|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.2|1764|1050
1625571380000|2021-07-06 11:36:20|1764.2|1763.8|1764.6|1764.4|1764.6|1764.4|1764.2|1763.8|3429
1625571390000|2021-07-06 11:36:30|1764.4|1764.2|1764.2|1764|1764.4|1764.2|1764|1763.8|8202
1625571400000|2021-07-06 11:36:40|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.4|1764|2133
1625571410000|2021-07-06 11:36:50|1764.2|1763.8|1764.2|1764|1764.4|1764|1764.2|1763.8|171
1625571420000|2021-07-06 11:37:00|1764.4|1764.2|1764.6|1764.2|1764.6|1764.4|1764.4|1764.2|1283
1625571430000|2021-07-06 11:37:10|1764.8|1764.4|1765|1764.8|1765|1764.8|1764.8|1764.4|1465
1625571440000|2021-07-06 11:37:20|1764.8|1764.6|1765|1764.6|1765|1764.8|1764.8|1764.6|2675
1625571460000|2021-07-06 11:37:40||1764.8||1764.8||1764.8||1764.8|0
1625571470000|2021-07-06 11:37:50||1764.6||1764.6||1764.6||1764.6|0
1625571480000|2021-07-06 11:38:00|1765.2|1764.8|1765.2|1764.8|1765.2|1765|1765|1764.8|1823
1625571490000|2021-07-06 11:38:10|1765.4|1765|1766|1765.8|1766|1765.8|1765.4|1765|1437
1625571500000|2021-07-06 11:38:20|1765.8|1765.4|1765.6|1765.2|1765.8|1765.4|1765.6|1765.2|2624
1625571510000|2021-07-06 11:38:30|1765.4||1765.6||1765.6||1765.4||0
1625571520000|2021-07-06 11:38:40|1765.8|1765.4|1765.4|1765.2|1765.8|1765.4|1765.4|1765.2|537
1625571530000|2021-07-06 11:38:50|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1765|17
1625571540000|2021-07-06 11:39:00|||||||||168
1625571550000|2021-07-06 11:39:10|1766|1765.2|1766|1765.8|1766|1765.8|1765.6|1765.2|17214
1625571580000|2021-07-06 11:39:40|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.4|3628
1625571590000|2021-07-06 11:39:50|1766|1765.8|1766|1765.8|1766|1765.8|1765.8|1765.8|4953
1625571600000|2021-07-06 11:40:00|||||||||280
1625571620000|2021-07-06 11:40:20|1765.8|1765.4|1765.4|1765.2|1765.8|1765.4|1765.4|1765.2|2393
1625571630000|2021-07-06 11:40:30|1765.6|1765.4|1765.4|1765.2|1765.6|1765.4|1765.4|1765.2|412
1625571640000|2021-07-06 11:40:40|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1765|1000
1625571650000|2021-07-06 11:40:50|1765|1764.8|1765.2|1764.8|1765.2|1764.8|1765|1764.8|2497
1625571660000|2021-07-06 11:41:00||1765||1765||1765||1765|0
1625571670000|2021-07-06 11:41:10|1765.4|1765.2|1765.4|1765.2|1765.6|1765.2|1765.4|1765.2|1437
1625571680000|2021-07-06 11:41:20|1765.6||1765.6||1765.6||1765.6||0
1625571690000|2021-07-06 11:41:30|1765.8|1765.4|1765.4|1765.2|1766|1765.8|1765.4|1765.2|7115
1625571710000|2021-07-06 11:41:50|1765.2|1765|1765.4|1765.2|1765.4|1765.2|1765.2|1764.8|1017
1625571720000|2021-07-06 11:42:00|1765.2|1765|1765|1764.8|1765.4|1765|1765|1764.6|2666
1625571730000|2021-07-06 11:42:10|1764.8|1764.6|1764.8|1764.6|1765.2|1764.8|1764.8|1764.6|2380
1625571740000|2021-07-06 11:42:20|1765||1765||1765||1765||0
1625571750000|2021-07-06 11:42:30|1765.2|1764.8|1765.4|1765|1765.6|1765.2|1765.2|1764.8|476
1625571760000|2021-07-06 11:42:40|1765|1765.2|1765.2|1765|1765.2|1765.2|1765|1764.8|20491
1625571770000|2021-07-06 11:42:50|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.8|144
1625571780000|2021-07-06 11:43:00|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|553
1625571790000|2021-07-06 11:43:10|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.8|1294
1625571800000|2021-07-06 11:43:20|1765.2|1765|1765.2|1765|1765.4|1765|1765.2|1765|4621
1625571810000|2021-07-06 11:43:30|1765|1764.8|1764|1763.8|1765|1764.8|1764|1763.6|8281
1625571820000|2021-07-06 11:43:40|1764.2|1763.6|1764|1763.6|1764.2|1763.6|1764|1763.6|601
1625571830000|2021-07-06 11:43:50|1763.8|1763.8|1764.4|1764.2|1764.6|1764.2|1763.2|1763|22126
1625571840000|2021-07-06 11:44:00|1764.6|1764|1764.8|1764.4|1764.8|1764.4|1764.6|1764|0
1625571850000|2021-07-06 11:44:10|1764.6|1764.2|1764.6|1764.2|1765|1764.6|1764.4|1764|14770
1625571860000|2021-07-06 11:44:20|1764.4|1764|1764.2|1764|1764.4|1764.2|1764.2|1764|699
1625571870000|2021-07-06 11:44:30|1764.4|1763.8|1764.4|1764|1764.4|1764.2|1764|1763.8|2228
1625571880000|2021-07-06 11:44:40|1764.6|1764.2|1765|1764.8|1765|1764.8|1764.6|1764.2|4770
1625571900000|2021-07-06 11:45:00|1765.2|1765|1764.8|1764.6|1765.2|1765|1764.8|1764.6|2391
1625571910000|2021-07-06 11:45:10|1764.6|1764.2|1764.4|1764.2|1764.8|1764.6|1764.2|1764|8008
1625571920000|2021-07-06 11:45:20|1764.2|1764|1764|1763.6|1764.2|1764|1764|1763.6|7930
1625571930000|2021-07-06 11:45:30|1763.8|1763.8|1764|1763.8|1764|1763.8|1763.8|1763.6|3203
1625571940000|2021-07-06 11:45:40|1763.8|1763.4|1764.4|1764|1764.6|1764.2|1763.8|1763.4|20279
1625571950000|2021-07-06 11:45:50|1764.2|1763.8|1764|1763.8|1764.2|1763.8|1764|1763.6|1296
1625571960000|2021-07-06 11:46:00|1763.8|1763.6|1764.2|1763.8|1764.2|1764|1763.8|1763.6|1459
1625571970000|2021-07-06 11:46:10|1764|1764|1764.2|1764|1764.2|1764|1764|1764|1025
1625571980000|2021-07-06 11:46:20|1764|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|2622
1625571990000|2021-07-06 11:46:30|1764.4|1764.2|1764.6|1764.2|1764.6|1764.4|1764|1763.8|5337
1625572000000|2021-07-06 11:46:40|1764.4||1764.4||1764.4||1764.4||0
1625572010000|2021-07-06 11:46:50|||||||||1000
1625572020000|2021-07-06 11:47:00|||||||||600
1625572030000|2021-07-06 11:47:10|1764.6|1764.4|1764.8|1764.6|1764.8|1764.6|1764.6|1764.4|588
1625572050000|2021-07-06 11:47:30|1765|1764.8|1765.2|1765|1765.2|1765|1765|1764.8|3412
1625572060000|2021-07-06 11:47:40|1765.4|1765.2|1765|1764.8|1765.4|1765.2|1765|1764.6|4093
1625572070000|2021-07-06 11:47:50|1765.2|1765|1765.2|1765|1765.2|1765|1765.2|1765|636
1625572080000|2021-07-06 11:48:00|1765.4|1765.2|1765.4|1765.2|1765.6|1765.2|1765.4|1765|249
1625572090000|2021-07-06 11:48:10|1765.6|1765|1765.6|1765.2|1765.8|1765.4|1765.6|1765|1350
1625572100000|2021-07-06 11:48:20|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.8|1765.4|1553
1625572110000|2021-07-06 11:48:30|1766|1765.8|1765.6|1765.4|1766|1765.8|1765.4|1765.2|272
1625572120000|2021-07-06 11:48:40|1765.8||1765.8||1765.8||1765.6||1000
1625572130000|2021-07-06 11:48:50|1765.6||1765.6||1765.6||1765.6||0
1625572150000|2021-07-06 11:49:10|1765.8||1765.6||1765.8||1765.6||858
1625572160000|2021-07-06 11:49:20|1765.8|1765.6|1765.8|1765.6|1766|1765.8|1765.4|1765.2|6381
1625572170000|2021-07-06 11:49:30|1765.6|1765.4|1765.4|1765|1765.6|1765.4|1765.4|1765|0
1625572180000|2021-07-06 11:49:40|1765.6|1765.2|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|596
1625572190000|2021-07-06 11:49:50|1766|1765.8|1766|1765.8|1766|1765.8|1766|1765.8|0
1625572200000|2021-07-06 11:50:00|1766.2|1766|1766.2|1766|1766.2|1766|1766|1765.8|689
1625572210000|2021-07-06 11:50:10|1766.4|1765.8|1766.2|1765.8|1766.4|1765.8|1766|1765.8|350
1625572240000|2021-07-06 11:50:40|1766.4|1766|1766.2|1765.8|1766.4|1766.2|1766.2|1765.8|659
1625572250000|2021-07-06 11:50:50|1766|1766|1766.4|1766.2|1766.4|1766.2|1766|1766|695
1625572260000|2021-07-06 11:51:00|1766.2|1766|1766.4|1766|1766.4|1766|1765.8|1765.6|4367
1625572270000|2021-07-06 11:51:10|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|471
1625572280000|2021-07-06 11:51:20|1766.6|1766.2|1766.4|1766|1766.6|1766.2|1766.4|1766|49
1625572300000|2021-07-06 11:51:40|1766.2|1765.8|1766.4|1766.2|1766.4|1766.2|1766.2|1765.8|748
1625572310000|2021-07-06 11:51:50|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|100
1625572320000|2021-07-06 11:52:00|1766.8|1766.6|1766.8|1766.4|1767|1766.6|1766.8|1766.4|36
1625572330000|2021-07-06 11:52:10|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1767|1766.6|1458
1625572340000|2021-07-06 11:52:20||1767||1767||1767||1767|100
1625572350000|2021-07-06 11:52:30|1767|1766.8|1767|1766.8|1767|1766.8|1767|1766.8|0
1625572360000|2021-07-06 11:52:40|1766.8|1766.6|1767|1766.8|1767|1766.8|1766.8|1766.4|901
1625572370000|2021-07-06 11:52:50|1766.8|1766.6|1766.8|1766.6|1767|1766.6|1766.8|1766.6|0
1625572380000|2021-07-06 11:53:00|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|248
1625572390000|2021-07-06 11:53:10|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.6|1766.4|517
1625572400000|2021-07-06 11:53:20|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|522
1625572410000|2021-07-06 11:53:30||1766.2||1766.4||1766.4||1766.2|0
1625572430000|2021-07-06 11:53:50|1766.4|1766.2|1766.2|1765.8|1766.4|1766.2|1766.2|1765.8|402
1625572440000|2021-07-06 11:54:00|1766|1765.6|1766.2|1766|1766.2|1766|1766|1765.6|549
1625572450000|2021-07-06 11:54:10||1765.8||1766||1766||1765.8|0
1625572460000|2021-07-06 11:54:20|1766|1765.8|1766|1765.6|1766|1765.8|1766|1765.6|0
1625572490000|2021-07-06 11:54:50||1765.8||1765.8||1765.8||1765.8|0
1625572500000|2021-07-06 11:55:00|1766.2|1766|1766.4|1766|1766.4|1766|1766.2|1766|1104
1625572510000|2021-07-06 11:55:10|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|5
1625572520000|2021-07-06 11:55:20|1766.6||1766.6||1766.6||1766.6||0
1625572530000|2021-07-06 11:55:30|1766.4|1766.2|1766.2|1765.8|1766.6|1766.2|1766.2|1765.8|199
1625572540000|2021-07-06 11:55:40|1766|1765.6|1766.6|1766.4|1766.6|1766.4|1766|1765.6|10342
1625572550000|2021-07-06 11:55:50|1766.8||1766.8||1766.8||1766.8||0
1625572560000|2021-07-06 11:56:00|1767||1767||1767||1767||0
1625572570000|2021-07-06 11:56:10|1767.2|1766.6|1767.2|1766.8|1767.2|1766.8|1767|1766.6|0
1625572590000|2021-07-06 11:56:30|1767|1766.6|1767.2|1766.8|1767.2|1767|1766.8|1766.4|3163
1625572600000|2021-07-06 11:56:40|1767|1767|1767.4|1767.2|1767.6|1767.2|1767|1767|2599
1625572610000|2021-07-06 11:56:50|1767.6|1767.4|1767.8|1767.6|1767.8|1767.6|1767.6|1767.4|580
1625572620000|2021-07-06 11:57:00|1768|1767.8|1767.8|1767.6|1768|1767.8|1767.8|1767.4|1800
1625572630000|2021-07-06 11:57:10|1767.6|1767.4|1767.6|1767.2|1767.6|1767.4|1767.4|1767|383
1625572650000|2021-07-06 11:57:30|1767.4||1767.4||1767.4||1767.4||0
1625572660000|2021-07-06 11:57:40|||||||||959
1625572680000|2021-07-06 11:58:00|1767.2|1767|1767|1766.6|1767.4|1767.2|1767|1766.6|2849
1625572690000|2021-07-06 11:58:10|1766.8|1766.8|1767.2|1766.8|1767.2|1767|1766.8|1766.6|353
1625572700000|2021-07-06 11:58:20||1767||1767||1767||1767|0
1625572710000|2021-07-06 11:58:30|1767|1766.8|1767|1766.8|1767|1766.8|1767|1766.8|203
1625572720000|2021-07-06 11:58:40|1767.2|1767|1767|1766.8|1767.2|1767|1767|1766.8|505
1625572730000|2021-07-06 11:58:50|||||||||30
1625572750000|2021-07-06 11:59:10|1766.8|1766.6|1767|1766.6|1767|1766.6|1766.8|1766.6|170
1625572760000|2021-07-06 11:59:20|1766.8|1766.4|1766.6|1766.4|1766.8|1766.4|1766.6|1766.4|549
1625572770000|2021-07-06 11:59:30|1766.8||1766.8||1766.8||1766.8||715
1625572780000|2021-07-06 11:59:40|1766.6|1766.6|1766.8|1766.6|1766.8|1766.6|1766.6|1766.6|845
1625572790000|2021-07-06 11:59:50|1767|1766.4|1766.6|1766.2|1767|1766.6|1766.6|1766.2|1024
1625572800000|2021-07-06 12:00:00|1766.4|1766|1766|1765.6|1766.4|1766|1765.6|1765.4|2424
1625572810000|2021-07-06 12:00:10||1765.4||1765.6||1765.8||1765.4|0
1625572820000|2021-07-06 12:00:20||1765.8||1765.4||1765.8||1765.4|0
1625572830000|2021-07-06 12:00:30|1765.8|1765.2|1765.8|1765.2|1765.8|1765.2|1765.4|1765|508
1625572840000|2021-07-06 12:00:40|1765.6|1765|1765.2|1764.8|1765.6|1765|1765|1764.6|355
1625572870000|2021-07-06 12:01:10|1765.4|1765|1765.2|1764.8|1765.6|1765.2|1765.2|1764.8|1820
1625572880000|2021-07-06 12:01:20|1765|1764.6|1764.8|1764.4|1765|1764.8|1764.6|1764.4|1702
1625572890000|2021-07-06 12:01:30|1764.6|1764.2|1764.8|1764.4|1764.8|1764.4|1764.2|1764|1
1625572900000|2021-07-06 12:01:40|1764.6|1764.6|1764.6|1764.2|1764.6|1764.6|1764.6|1764.2|372
1625572910000|2021-07-06 12:01:50|1764.4||1764.4||1764.4||1764.4||0
1625572920000|2021-07-06 12:02:00||1764||1764.2||1764.2||1764|0
1625572940000|2021-07-06 12:02:20|1764.6||1764.6||1764.6||1764.6||0
1625572950000|2021-07-06 12:02:30|1764.4|1764.4|1764.8|1764.6|1764.8|1764.6|1764.4|1764.2|4722
1625572960000|2021-07-06 12:02:40|1765|1764.8|1765.4|1765|1765.4|1765|1765|1764.8|35
1625572970000|2021-07-06 12:02:50|1765.2|1764.8|1765.4|1765|1765.4|1765|1765.2|1764.8|0
1625572980000|2021-07-06 12:03:00|1765.2|1765.4|1766|1765.6|1766|1765.8|1765.2|1765.4|956
1625572990000|2021-07-06 12:03:10|1765.8|1765.4|1765.2|1765|1765.8|1765.4|1765.2|1764.8|350
1625573000000|2021-07-06 12:03:20|1765.4|1765.2|1765.6|1765.4|1765.8|1765.4|1765.4|1765.2|350
1625573010000|2021-07-06 12:03:30|1765.4|1765.2|1765.2|1765|1765.6|1765.4|1765.2|1765|9113
1625573020000|2021-07-06 12:03:40|1765.4||1765.2||1765.4||1765.2||2170
1625573040000|2021-07-06 12:04:00|1765.4|1765.2|1765.6|1765.4|1765.8|1765.4|1765.2|1765.2|5360
1625573060000|2021-07-06 12:04:20|1765.8|1765.6|1765.8|1765.6|1766|1765.8|1765.8|1765.6|1206
1625573070000|2021-07-06 12:04:30||1765.4||1765.2||1765.4||1765.2|0
1625573100000|2021-07-06 12:05:00|1765.6|1765|1765.4|1765|1765.6|1765.2|1765.4|1765|0
1625573110000|2021-07-06 12:05:10|1765.2|1764.8|1765.2|1764.8|1765.2|1764.8|1765|1764.6|790
1625573120000|2021-07-06 12:05:20|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.6|1764.2|2199
1625573130000|2021-07-06 12:05:30|1764.6|1764.2|1764.2|1764|1764.6|1764.2|1764.2|1764|505
1625573140000|2021-07-06 12:05:40|1764|1763.8|1763.8|1763.6|1764.2|1763.8|1763.8|1763.4|982
1625573150000|2021-07-06 12:05:50||1763.4||1763.6||1763.6||1763.4|200
1625573160000|2021-07-06 12:06:00|1763.6|1763.4|1763.8|1763.6|1764|1763.8|1763.6|1763.4|1891
1625573170000|2021-07-06 12:06:10|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|0
1625573180000|2021-07-06 12:06:20|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763|1762.8|2661
1625573190000|2021-07-06 12:06:30|1763.6|1763|1763.8|1763.6|1763.8|1763.6|1763.4|1763|4647
1625573200000|2021-07-06 12:06:40|1764||1764||1764||1764||631
1625573210000|2021-07-06 12:06:50|1763.8|1763.8|1764|1763.6|1764.2|1763.8|1763.8|1763.6|816
1625573220000|2021-07-06 12:07:00|1763.8||1764||1764||1763.8||0
1625573230000|2021-07-06 12:07:10|1763.8|1763.4|1763.8|1763.6|1764|1763.6|1763.8|1763.4|0
1625573240000|2021-07-06 12:07:20|1764|1763.4|1763.8|1763.6|1764|1763.6|1763.8|1763.4|440
1625573250000|2021-07-06 12:07:30|1763.6|1763.4|1763.6|1763.2|1763.6|1763.4|1763.2|1763|722
1625573260000|2021-07-06 12:07:40||1763.4||1763||1763.4||1763|0
1625573270000|2021-07-06 12:07:50||1763.2||1763.2||1763.2||1763|0
1625573280000|2021-07-06 12:08:00|1763.4|1763|1763.2|1763|1763.4|1763|1763.2|1762.8|200
1625573290000|2021-07-06 12:08:10|1763.4|1762.8|1763.2|1762.8|1763.4|1762.8|1763.2|1762.8|0
1625573300000|2021-07-06 12:08:20|1763|1762.6|1762.8|1762.6|1763|1762.6|1762.8|1762.6|701
1625573320000|2021-07-06 12:08:40|1762.6|1762.4|1762|1761.4|1762.6|1762.4|1761.4|1761|9361
1625573330000|2021-07-06 12:08:50|1761.8|1761.2|1761.6|1761.2|1761.8|1761.2|1761.4|1761.2|786
1625573340000|2021-07-06 12:09:00|1761.4||1761.4||1761.4||1761.4||328
1625573350000|2021-07-06 12:09:10|1761.2|1761|1761.4|1761|1761.4|1761.2|1761|1760.8|2549
1625573360000|2021-07-06 12:09:20|1761.2|1760.8|1762.2|1762|1762.2|1762|1761.2|1760.8|6992
1625573370000|2021-07-06 12:09:30|1762|1761.8|1761.8|1761.2|1762.2|1762|1761.8|1761.2|920
1625573380000|2021-07-06 12:09:40|1761.6||1761.6||1761.6||1761.6||0
1625573390000|2021-07-06 12:09:50|1761.4|1761|1762|1761.6|1762|1761.8|1761.4|1761|832
1625573400000|2021-07-06 12:10:00|1761.8|1761.4|1761.6|1761.2|1761.8|1761.6|1761.6|1761.2|0
1625573420000|2021-07-06 12:10:20|1761.8|1761.6|1761.8|1761.4|1761.8|1761.6|1761.6|1761.2|2850
1625573430000|2021-07-06 12:10:30|1762|1761.6|1762.4|1762.2|1762.6|1762.2|1762|1761.6|2236
1625573450000|2021-07-06 12:10:50|1762.6|1762.4|1763|1762.6|1763|1762.6|1762.6|1762.4|1732
1625573460000|2021-07-06 12:11:00|1762.8|1762.4|1762.8|1762.4|1762.8|1762.4|1762.6|1762.4|586
1625573470000|2021-07-06 12:11:10|1763|1762.6|1763.2|1762.8|1763.4|1762.8|1762.8|1762.6|679
1625573480000|2021-07-06 12:11:20|1763.4|1763|1763.8|1763.6|1764|1763.6|1763.4|1763|5862
1625573490000|2021-07-06 12:11:30||1763.4||1763.4||1763.4||1763.4|0
1625573500000|2021-07-06 12:11:40|1763.6|1763.2|1763.8|1763.4|1763.8|1763.4|1763.6|1763.2|0
1625573510000|2021-07-06 12:11:50||1763.6||1763.6||1763.6||1763.6|0
1625573520000|2021-07-06 12:12:00|1763.6|1763.4|1763.8|1763.4|1763.8|1763.4|1763.6|1763.2|199
1625573530000|2021-07-06 12:12:10||1763.2||1763.2||1763.4||1763.2|0
1625573540000|2021-07-06 12:12:20|1764|1763.4|1763.6|1763.2|1764|1763.8|1763.4|1763.2|2512
1625573550000|2021-07-06 12:12:30|1763.4|1763.4|1763.4|1763.2|1763.4|1763.4|1763.4|1763.2|204
1625573560000|2021-07-06 12:12:40|1763.6|1763|1762.8|1762.4|1763.6|1763|1762.8|1762.4|1155
1625573570000|2021-07-06 12:12:50||1762.6||1762.6||1762.6||1762.4|611
1625573580000|2021-07-06 12:13:00|||||||||2
1625573600000|2021-07-06 12:13:20|1763|1762.8|1762.8|1762.4|1763|1762.8|1762.6|1762.4|1879
1625573610000|2021-07-06 12:13:30|1763|1762.6|1762.8|1762.4|1763|1762.8|1762.8|1762.4|2
1625573620000|2021-07-06 12:13:40||1762.6||1762.4||1762.6||1762.4|307
1625573630000|2021-07-06 12:13:50||1762.6||1762.4||1762.6||1762.4|0
1625573680000|2021-07-06 12:14:40||1762.6||1762.6||1762.6||1762.6|327
1625573690000|2021-07-06 12:14:50|1762.6|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762.2|1920
1625573700000|2021-07-06 12:15:00|1762.8|1762.4|1762.8|1762.6|1762.8|1762.6|1762.8|1762.4|5184
1625573710000|2021-07-06 12:15:10|1763|1762.4|1763.6|1763.4|1763.6|1763.4|1762.8|1762.4|822
1625573720000|2021-07-06 12:15:20|1763.4|1763.2|1763|1762.8|1763.4|1763.2|1763|1762.6|0
1625573730000|2021-07-06 12:15:30|1762.8|1762.6|1763|1762.4|1763|1762.6|1762.8|1762.4|199
1625573740000|2021-07-06 12:15:40||1762.6||1762.6||1762.6||1762.6|0
1625573750000|2021-07-06 12:15:50||1762.8||1762.6||1762.8||1762.4|0
1625573760000|2021-07-06 12:16:00|1762.8|1762.4|1762.6|1762.4|1762.8|1762.4|1762.6|1762.2|935
1625573770000|2021-07-06 12:16:10|1762.4|1762.2|1763|1762.8|1763|1762.8|1762.4|1762|3064
1625573780000|2021-07-06 12:16:20|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|0
1625573790000|2021-07-06 12:16:30|1763.4|1762.8|1763.4|1763.2|1763.4|1763.2|1763.2|1762.8|590
1625573800000|2021-07-06 12:16:40|1763.6|1763.4|1763.8|1763.6|1764|1763.6|1763.6|1763.4|6811
1625573810000|2021-07-06 12:16:50|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.6|1763.2|6706
1625573820000|2021-07-06 12:17:00|1763.8|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.4|0
1625573830000|2021-07-06 12:17:10|1763.6|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.4|127
1625573840000|2021-07-06 12:17:20||1763.8||1763.8||1763.8||1763.8|0
1625573850000|2021-07-06 12:17:30|1763.8|1763.6|1764|1763.6|1764|1763.6|1763.6|1763.4|6310
1625573860000|2021-07-06 12:17:40|1764.2|1763.8|1764.4|1764|1764.4|1764.2|1764|1763.8|7496
1625573870000|2021-07-06 12:17:50|1764.2|1763.8|1764.4|1764|1764.4|1764|1764|1763.8|650
1625573880000|2021-07-06 12:18:00|1764.6|1764.2|1764.4|1764|1764.6|1764.4|1764.2|1764|648
1625573890000|2021-07-06 12:18:10|1764.2|1764.2|1764.2|1763.8|1764.2|1764.2|1764|1763.8|2190
1625573900000|2021-07-06 12:18:20|1764|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.6|0
1625573920000|2021-07-06 12:18:40|1764||1763.8||1764||1763.8||1012
1625573930000|2021-07-06 12:18:50|1763.6|1763.4|1764.2|1764|1764.2|1764|1763.6|1763.4|1755
1625573940000|2021-07-06 12:19:00||1763.8||1764||1764||1763.8|0
1625573950000|2021-07-06 12:19:10|1764|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|0
1625573960000|2021-07-06 12:19:20|1764.4|1763.8|1764.2|1763.8|1764.4|1764|1764.2|1763.8|1242
1625573970000|2021-07-06 12:19:30|1764.6|1764|1764.6|1764.2|1764.6|1764.2|1764.4|1764|6756
1625573980000|2021-07-06 12:19:40|1764.8|1764.4|1764.8|1764.6|1765|1764.8|1764.6|1764.4|2755
1625573990000|2021-07-06 12:19:50|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.6|4040
1625574000000|2021-07-06 12:20:00||1764.6||1764.8||1764.8||1764.6|3242
1625574010000|2021-07-06 12:20:10|1764.8|1764.6|1765|1764.6|1765|1764.8|1764.8|1764.6|2631
1625574020000|2021-07-06 12:20:20|1764.8|1764.8|1764.6|1764.2|1764.8|1764.8|1764.4|1764|3333
1625574030000|2021-07-06 12:20:30|1764.4|1764|1764.4|1764|1764.4|1764|1764.4|1764|22
1625574040000|2021-07-06 12:20:40|1764.2||1764.4||1764.4||1764.2||0
1625574050000|2021-07-06 12:20:50|1764.2|1763.8|1764|1763.6|1764.2|1763.8|1763.8|1763.6|621
1625574060000|2021-07-06 12:21:00|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|0
1625574070000|2021-07-06 12:21:10|1763.4|1763|1763.2|1763|1763.4|1763|1763|1762.6|5031
1625574080000|2021-07-06 12:21:20|1763.4|1763.2|1763.2|1762.8|1763.4|1763.2|1763.2|1762.8|497
1625574090000|2021-07-06 12:21:30|1763|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.4|2165
1625574100000|2021-07-06 12:21:40|1763.2|1762.6|1763.6|1763.2|1763.6|1763.2|1763|1762.6|839
1625574110000|2021-07-06 12:21:50|1763.4|1763|1763.4|1763|1763.4|1763|1763.4|1763|0
1625574130000|2021-07-06 12:22:10|1763.6|1763.2|1763.4|1763.2|1763.8|1763.4|1763.4|1763.2|1799
1625574140000|2021-07-06 12:22:20|1763.6|1763.4|1763.8|1763.4|1763.8|1763.4|1763.4|1763|6538
1625574150000|2021-07-06 12:22:30|1763.6|1763.2|1763.2|1763|1763.6|1763.4|1763.2|1763|1422
1625574160000|2021-07-06 12:22:40|1763.4|1763.2|1764.6|1764.2|1764.6|1764.4|1763.4|1763.2|8599
1625574170000|2021-07-06 12:22:50|1764.4|1764|1764.6|1764.2|1764.6|1764.4|1764.4|1764|1191
1625574180000|2021-07-06 12:23:00|1764.4|1764|1763.4|1763.2|1764.4|1764.2|1763.4|1763|10311
1625574190000|2021-07-06 12:23:10|1763.6|1763.4|1763.6|1763|1763.6|1763.4|1763.6|1763|0
1625574200000|2021-07-06 12:23:20|1763.4||1763.4||1763.4||1763.2||0
1625574210000|2021-07-06 12:23:30|1763.2|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|199
1625574220000|2021-07-06 12:23:40|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763.4|1763.2|791
1625574230000|2021-07-06 12:23:50|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|817
1625574250000|2021-07-06 12:24:10|1763.4|1763.4|1764.2|1764|1764.2|1764|1763.4|1763.2|11154
1625574260000|2021-07-06 12:24:20|1764|1763.8|1764.2|1763.8|1764.2|1763.8|1763.8|1763.6|1340
1625574270000|2021-07-06 12:24:30|1764|1764|1764|1763.6|1764|1764|1763.8|1763.6|0
1625574280000|2021-07-06 12:24:40|1763.8|1763.8|1764|1763.8|1764.2|1764|1763.8|1763.8|537
1625574290000|2021-07-06 12:24:50|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.6|1763.4|1046
1625574300000|2021-07-06 12:25:00|1764.2|1764|1764.4|1764|1764.4|1764|1764.2|1764|335
1625574310000|2021-07-06 12:25:10|1764.2|1764.2|1764.4|1764|1764.6|1764.2|1764.2|1764|470
1625574330000|2021-07-06 12:25:30|1764.2|1764.2|1764.8|1764.6|1764.8|1764.6|1764.2|1764.2|5171
1625574340000|2021-07-06 12:25:40|1765|1764.8|1765|1764.6|1765.2|1765|1764.8|1764.6|2441
1625574350000|2021-07-06 12:25:50|1765.2|1764.8|1765.4|1765|1765.4|1765.2|1765.2|1764.6|82
1625574360000|2021-07-06 12:26:00|1765.2|1764.8|1764.8|1764.6|1765.2|1764.8|1764.8|1764.6|120
1625574370000|2021-07-06 12:26:10|1765|1764.8|1764.8|1764.6|1765|1764.8|1764.8|1764.6|810
1625574380000|2021-07-06 12:26:20|1765|1764.8|1764.8|1764.6|1765|1764.8|1764.8|1764.6|0
1625574390000|2021-07-06 12:26:30|1765|1764.8|1765|1764.8|1765|1764.8|1764.8|1764.8|1
1625574400000|2021-07-06 12:26:40|1765.2|1765|1765.8|1765.6|1765.8|1765.6|1765.2|1765|3582
1625574410000|2021-07-06 12:26:50|1765.6|1765.4|1766.2|1766|1766.4|1766|1765.6|1765.4|985
1625574420000|2021-07-06 12:27:00|1766.4||1766.2||1766.4||1766.2||0
1625574430000|2021-07-06 12:27:10|1766|1765.8|1765.6|1765.2|1766|1765.8|1765.2|1765|1736
1625574440000|2021-07-06 12:27:20|1765.4|1765|1765.4|1765|1765.6|1765.2|1765.4|1765|0
1625574450000|2021-07-06 12:27:30|1765.6|1765.2|1765.4|1765.2|1765.6|1765.2|1765.4|1765.2|0
1625574460000|2021-07-06 12:27:40|1765.6|1765|1765.4|1765.2|1765.6|1765.2|1765.4|1765|0
1625574470000|2021-07-06 12:27:50|1765.6|1765|1765.2|1764.8|1765.6|1765|1765|1764.8|199
1625574480000|2021-07-06 12:28:00|1765.4|1765|1766|1765.6|1766|1765.6|1765.2|1765|4552
1625574490000|2021-07-06 12:28:10|1765.8|1765.4|1765.8|1765.4|1765.8|1765.4|1765.8|1765.4|0
1625574500000|2021-07-06 12:28:20|1765.6|1765.2|1766|1765.6|1766|1765.6|1765.6|1765.2|1940
1625574510000|2021-07-06 12:28:30|1765.8||1766||1766||1765.8||170
1625574520000|2021-07-06 12:28:40|1765.8|1765.4|1766|1765.8|1766|1765.8|1765.8|1765.4|0
1625574530000|2021-07-06 12:28:50|1766.2||1766||1766.2||1766||20
1625574540000|2021-07-06 12:29:00|1766.2|1766|1766.2|1765.8|1766.4|1766|1766|1765.8|0
1625574550000|2021-07-06 12:29:10|1766.4|1766|1766.4|1766|1766.4|1766.2|1766.4|1766|0
1625574560000|2021-07-06 12:29:20|1766.2|1765.8|1766.2|1766|1766.2|1766|1766.2|1765.8|0
1625574570000|2021-07-06 12:29:30|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1766.4|1766|504
1625574580000|2021-07-06 12:29:40|1766.6|1766.4|1766.6|1766.2|1766.8|1766.4|1766.6|1766.2|1260
1625574590000|2021-07-06 12:29:50|1766.4|1766|1766.4|1766|1766.4|1766.2|1766.4|1766|0
1625574600000|2021-07-06 12:30:00|1766.2|1766.2|1766.8|1766.6|1767|1766.6|1766.2|1766.2|1348
1625574610000|2021-07-06 12:30:10|1767|1766.8|1767|1766.8|1767|1766.8|1767|1766.8|0
1625574620000|2021-07-06 12:30:20|||||||||509
1625574630000|2021-07-06 12:30:30|1766.8|1766.6|1767|1766.8|1767.2|1767|1766.8|1766.6|1680
1625574640000|2021-07-06 12:30:40|1767.2|1767|1767|1766.6|1767.2|1767|1767|1766.6|0
1625574660000|2021-07-06 12:31:00|1766.8||1766.8||1766.8||1766.8||0
1625574670000|2021-07-06 12:31:10|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1176
1625574680000|2021-07-06 12:31:20|1766.8|1766.6|1767.2|1766.8|1767.4|1767|1766.8|1766.6|2279
1625574690000|2021-07-06 12:31:30|1767|1767|1767|1766.4|1767|1767|1767|1766.4|620
1625574700000|2021-07-06 12:31:40|1766.8|1766.6|1766.8|1766.4|1767|1766.6|1766.8|1766.4|0
1625574710000|2021-07-06 12:31:50|1766.6|1766.6|1766.8|1766.6|1766.8|1766.6|1766.6|1766.6|199
1625574730000|2021-07-06 12:32:10|1766.6|1766.4|1766.6|1766.4|1766.8|1766.6|1766.4|1766.2|1011
1625574740000|2021-07-06 12:32:20|1766.4|1766.2|1766.6|1766.4|1766.8|1766.4|1766.2|1766|842
1625574750000|2021-07-06 12:32:30|1766.4|1766.2|1766.4|1766.2|1766.6|1766.2|1766.4|1766|159
1625574760000|2021-07-06 12:32:40|1766.6||1766.8||1766.8||1766.6||0
1625574770000|2021-07-06 12:32:50|1766.6|1766|1766.2|1766|1766.6|1766|1766.2|1766|412
1625574780000|2021-07-06 12:33:00|1766.4|1766.2|1766.8|1766.2|1767|1766.8|1766.4|1766.2|2238
1625574790000|2021-07-06 12:33:10|1767|1766.4|1766.8|1766.6|1767|1766.6|1766.8|1766.4|1108
1625574800000|2021-07-06 12:33:20|1767|1766.8|1767.2|1766.8|1767.2|1766.8|1767|1766.6|470
1625574810000|2021-07-06 12:33:30|1767|1766.6|1767.2|1766.8|1767.2|1767|1767|1766.6|199
1625574820000|2021-07-06 12:33:40|1767||1767||1767.2||1767||0
1625574830000|2021-07-06 12:33:50|1767.2||1767||1767.2||1767||0
1625574840000|2021-07-06 12:34:00|1767.2|1767|1767|1766.8|1767.2|1767|1767|1766.6|0
1625574850000|2021-07-06 12:34:10|1767.2|1767|1767.8|1767.6|1767.8|1767.6|1767.2|1767|18692
1625574860000|2021-07-06 12:34:20|1768|1767.8|1767.8|1767.6|1768|1767.8|1767.8|1767.6|1
1625574870000|2021-07-06 12:34:30|1767.6|1767.2|1767.6|1767.4|1767.6|1767.4|1767.4|1767|4663
1625574880000|2021-07-06 12:34:40|1767.8|1767.6|1768|1767.8|1768|1767.8|1767.8|1767.6|198
1625574890000|2021-07-06 12:34:50|1767.8|1767.6|1767.6|1767.2|1767.8|1767.6|1767.6|1767.2|947
1625574900000|2021-07-06 12:35:00||1767.4||1767.4||1767.4||1767.2|0
1625574910000|2021-07-06 12:35:10||1767.2||1767.2||1767.2||1767.2|0
1625574920000|2021-07-06 12:35:20|1767.4|1767|1767.4|1767.2|1767.4|1767.2|1767.2|1767|991
1625574930000|2021-07-06 12:35:30|1767.6|1767.4|1767.8|1767.6|1767.8|1767.6|1767.6|1767.4|3216
1625574940000|2021-07-06 12:35:40|1768|1767.8|1768|1767.8|1768.2|1768|1768|1767.8|2736
1625574960000|2021-07-06 12:36:00|1767.8|1767.6|1767|1766.8|1767.8|1767.6|1767|1766.6|1393
1625574970000|2021-07-06 12:36:10|1767.2|1766.6|1766.4|1766.2|1767.2|1767|1766.4|1766.2|988
1625574980000|2021-07-06 12:36:20|1766.2|1766|1766.2|1765.8|1766.2|1766|1765.8|1765.4|6895
1625574990000|2021-07-06 12:36:30|1766.4|1766|1766.6|1766.2|1766.6|1766.2|1766.4|1766|1354
1625575000000|2021-07-06 12:36:40|1766.4|1766|1766|1765.6|1766.6|1766|1766|1765.6|887
1625575010000|2021-07-06 12:36:50|1766.2|1765.8|1766.4|1766|1766.4|1766|1766|1765.8|2919
1625575020000|2021-07-06 12:37:00|1766.2|1765.8|1766|1765.6|1766.2|1765.8|1766|1765.6|350
1625575030000|2021-07-06 12:37:10|1765.8|1765.4|1766|1765.6|1766|1765.8|1765.8|1765.4|1513
1625575040000|2021-07-06 12:37:20|1765.8|1765.4|1765.4|1765|1765.8|1765.4|1765.4|1765|1037
1625575050000|2021-07-06 12:37:30||1765.2||1765.2||1765.2||1765|0
1625575060000|2021-07-06 12:37:40|1765.6|1765.4|1765.8|1765.4|1766|1765.6|1765.6|1765.4|2494
1625575070000|2021-07-06 12:37:50|1766|1765.6|1765.8|1765.6|1766.2|1765.8|1765.6|1765.2|549
1625575080000|2021-07-06 12:38:00|1765.6|1765.4|1767|1766.6|1767|1766.8|1765.6|1765.4|3417
1625575090000|2021-07-06 12:38:10|1766.8|1766.4|1767.4|1767|1767.6|1767.4|1766.8|1766.4|6799
1625575100000|2021-07-06 12:38:20|1767.6|1766.8|1768|1767.8|1768|1767.8|1767.2|1766.8|7869
1625575110000|2021-07-06 12:38:30|1768.2|1768|1768|1767.8|1768.4|1768.2|1767.8|1767.4|1297
1625575120000|2021-07-06 12:38:40|1767.8|1767.6|1766.8|1766.6|1767.8|1767.6|1766.8|1766.6|2331
1625575130000|2021-07-06 12:38:50|1767|1766.8|1766.8|1766.6|1767|1766.8|1766.6|1766.4|1147
1625575140000|2021-07-06 12:39:00|1766.6|1766.4|1766.6|1766.2|1766.6|1766.4|1766.6|1766.2|369
1625575150000|2021-07-06 12:39:10|1766.8|1766.4|1767.4|1766.8|1767.4|1767.2|1766.8|1766.4|3141
1625575160000|2021-07-06 12:39:20||1767||1767||1767||1767|0
1625575170000|2021-07-06 12:39:30|1767.2|1766.8|1767|1766.8|1767.2|1766.8|1767|1766.6|223
1625575180000|2021-07-06 12:39:40|1767.2|1767|1767.2|1766.8|1767.4|1767|1767.2|1766.8|2386
1625575190000|2021-07-06 12:39:50|1767|1766.6|1767.4|1767|1767.4|1767.2|1767|1766.6|1566
1625575200000|2021-07-06 12:40:00|1767.2|1766.8|1767.4|1767|1767.6|1767.2|1767.2|1766.8|3822
1625575210000|2021-07-06 12:40:10|1767.6|1767.2|1767.4|1767.2|1767.6|1767.4|1767.4|1767.2|1279
1625575220000|2021-07-06 12:40:20|1767.6|1767.4|1767.4|1767.2|1767.6|1767.4|1767.4|1767|2016
1625575230000|2021-07-06 12:40:30|1767.6|1767|1767.4|1767|1767.6|1767.2|1767.4|1767|0
1625575240000|2021-07-06 12:40:40|1767.2|1766.8|1767.2|1766.8|1767.2|1766.8|1767.2|1766.8|888
1625575250000|2021-07-06 12:40:50|1767|1766.6|1766.8|1766.2|1767|1766.6|1766.8|1766.2|200
1625575270000|2021-07-06 12:41:10|1766.6|1766.4|1766.4|1766|1766.6|1766.4|1766.4|1766|864
1625575280000|2021-07-06 12:41:20||1765.8||1766.2||1766.2||1765.8|794
1625575290000|2021-07-06 12:41:30|1766.6|1766.4|1766|1765.8|1766.6|1766.4|1766|1765.8|1978
1625575300000|2021-07-06 12:41:40|1766.2|1766|1766.4|1766|1766.4|1766|1766|1765.8|5408
1625575320000|2021-07-06 12:42:00|1766.2|1765.8|1766|1765.6|1766.2|1766|1766|1765.6|350
1625575330000|2021-07-06 12:42:10|1765.8|1765.4|1765.6|1765.2|1765.8|1765.6|1765.4|1765|1813
1625575340000|2021-07-06 12:42:20|1765.4|1765|1765.4|1765|1765.4|1765.2|1765.2|1765|95
1625575350000|2021-07-06 12:42:30|1765.6|1765.2|1765.6|1765.2|1765.6|1765.4|1765.6|1765.2|606
1625575360000|2021-07-06 12:42:40|1765.4|1765|1765|1764.8|1765.4|1765.2|1765|1764.6|2150
1625575370000|2021-07-06 12:42:50|1764.8|1764.6|1765|1764.8|1765.2|1765|1764.8|1764.6|3316
1625575380000|2021-07-06 12:43:00|1765.2|1765|1765|1764.6|1765.2|1765|1764.8|1764.6|498
1625575390000|2021-07-06 12:43:10|1764.8|1764.4|1764.8|1764.4|1764.8|1764.6|1764.6|1764.4|735
1625575400000|2021-07-06 12:43:20|1765|1764.6|1765.6|1765.2|1765.6|1765.4|1765|1764.6|1288
1625575420000|2021-07-06 12:43:40|1765.4|1765.4|1765.6|1765.4|1765.6|1765.4|1765.4|1765.4|202
1625575430000|2021-07-06 12:43:50|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|200
1625575440000|2021-07-06 12:44:00|1765.2|1765|1765|1764.6|1765.2|1765|1765|1764.6|1046
1625575450000|2021-07-06 12:44:10|1764.8|1764.4|1764.2|1764|1764.8|1764.4|1764.2|1763.8|470
1625575460000|2021-07-06 12:44:20|1764|1763.8|1764|1763.8|1764|1763.8|1764|1763.6|0
1625575470000|2021-07-06 12:44:30|1763.8|1763.6|1763|1762.6|1763.8|1763.6|1762.8|1762.4|12314
1625575480000|2021-07-06 12:44:40|1763.2|1762.8|1763|1762.6|1763.2|1763|1763|1762.6|8000
1625575500000|2021-07-06 12:45:00|1763.2|1762.8|1763.8|1763.4|1763.8|1763.4|1763.2|1762.8|2917
1625575510000|2021-07-06 12:45:10|1763.6|1763.2|1763.4|1763|1763.6|1763.4|1763.4|1763|199
1625575520000|2021-07-06 12:45:20|1763.6|1763.2|1763.6|1763.2|1763.6|1763.4|1763.6|1763.2|549
1625575530000|2021-07-06 12:45:30||1763.4||1763.4||1763.4||1763.2|0
1625575540000|2021-07-06 12:45:40|1763.4|1763.2|1763.2|1763|1763.6|1763.4|1763.2|1763|0
1625575550000|2021-07-06 12:45:50|1763|1762.8|1763|1762.6|1763|1762.8|1763|1762.6|275
1625575560000|2021-07-06 12:46:00|1762.8||1762.8||1762.8||1762.8||34
1625575570000|2021-07-06 12:46:10|1763|1762.8|1763.6|1763.4|1763.6|1763.4|1763|1762.8|3598
1625575580000|2021-07-06 12:46:20|1763.4|1763.2|1763.8|1763.4|1763.8|1763.4|1763.4|1763.2|1249
1625575600000|2021-07-06 12:46:40|1764|1763.6|1764.2|1763.8|1764.2|1763.8|1764|1763.6|2771
1625575610000|2021-07-06 12:46:50|1764|1763.6|1763.6|1763.4|1764|1763.6|1763.6|1763.4|740
1625575620000|2021-07-06 12:47:00|1763.8|1763.2|1763.8|1763.4|1763.8|1763.6|1763.8|1763.2|650
1625575630000|2021-07-06 12:47:10|1764|1763.6|1763.8|1763.4|1764|1763.6|1763.8|1763.4|0
1625575640000|2021-07-06 12:47:20||1763.6||1763.4||1763.6||1763.4|0
1625575660000|2021-07-06 12:47:40|1763.6||1763.6||1763.6||1763.6||0
1625575670000|2021-07-06 12:47:50|1763.4|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763|314
1625575680000|2021-07-06 12:48:00||1763||1763||1763.2||1763|0
1625575700000|2021-07-06 12:48:20|1763.2|1762.8|1763.8|1763.4|1764|1763.6|1763.2|1762.8|3777
1625575710000|2021-07-06 12:48:30|1763.6|1763.2|1763.6|1763.4|1763.6|1763.4|1763.6|1763.2|0
1625575720000|2021-07-06 12:48:40|1763.4|1763.2|1762.6|1762.2|1763.6|1763.2|1762.6|1762.2|1273
1625575730000|2021-07-06 12:48:50|1762.8|1762.4|1761.8|1761.4|1762.8|1762.4|1761.8|1761.4|1610
1625575740000|2021-07-06 12:49:00|1762|1761.6|1762.2|1761.6|1762.2|1761.6|1762|1761.6|549
1625575770000|2021-07-06 12:49:30|1762.4|1761.8|1762.8|1762.4|1762.8|1762.6|1762.4|1761.8|2628
1625575780000|2021-07-06 12:49:40|1762.6|1762.6|1763.2|1762.8|1763.2|1762.8|1762.6|1762.6|1061
1625575790000|2021-07-06 12:49:50|1763|1762.6|1763|1762.4|1763|1762.6|1763|1762.4|0
1625575800000|2021-07-06 12:50:00|1762.8|1762.2|1762.8|1762.4|1762.8|1762.6|1762.4|1762|489
1625575810000|2021-07-06 12:50:10|1762.6|1762.2|1763|1762.8|1763|1762.8|1762.6|1762.2|2069
1625575820000|2021-07-06 12:50:20|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.4|5270
1625575830000|2021-07-06 12:50:30|1763.2|1762.8|1763.4|1763.2|1763.6|1763.2|1763.2|1762.8|1499
1625575840000|2021-07-06 12:50:40|1763.2|1763|1763.2|1762.8|1763.2|1763|1763|1762.8|1766
1625575850000|2021-07-06 12:50:50|1763|1762.6|1762.8|1762.4|1763|1762.8|1762.8|1762.4|553
1625575860000|2021-07-06 12:51:00|1762.6|1762.2|1762.4|1762|1762.6|1762.2|1762.4|1762|0
1625575870000|2021-07-06 12:51:10|1762.2|1761.8|1762.2|1762|1762.2|1762|1762.2|1761.8|0
1625575880000|2021-07-06 12:51:20|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|499
1625575890000|2021-07-06 12:51:30|1762.8|1762.2|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|1851
1625575900000|2021-07-06 12:51:40||1762.4||1762.2||1762.4||1762.2|0
1625575910000|2021-07-06 12:51:50||1762||1762.2||1762.2||1762|0
1625575950000|2021-07-06 12:52:30|1762.4|1762|1762.2|1762|1762.4|1762|1762.2|1762|1489
1625575960000|2021-07-06 12:52:40|1762|1761.8|1761.8|1761.4|1762|1761.8|1761.8|1761.4|7587
1625575970000|2021-07-06 12:52:50|1761.6|1761.6|1761.6|1761.4|1761.6|1761.6|1761.4|1761.2|613
1625575980000|2021-07-06 12:53:00|1761.8|1761.2|1761.8|1761.4|1761.8|1761.6|1761.8|1761.2|2000
1625576000000|2021-07-06 12:53:20|1761.6|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761|1696
1625576010000|2021-07-06 12:53:30|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.6|1761.4|1814
1625576020000|2021-07-06 12:53:40|1762|1761.8|1761.8|1761.6|1762.2|1761.8|1761.8|1761.6|577
1625576030000|2021-07-06 12:53:50|1761.6|1761.4|1761.8|1761.4|1761.8|1761.4|1761.6|1761.4|54
1625576040000|2021-07-06 12:54:00|1761.6|1761.2|1761.8|1761.4|1761.8|1761.6|1761.4|1761|748
1625576050000|2021-07-06 12:54:10|1761.6||1761.8||1761.8||1761.6||0
1625576080000|2021-07-06 12:54:40|1762|1761.6|1762|1761.6|1762|1761.8|1761.8|1761.6|1598
1625576090000|2021-07-06 12:54:50|1761.8||1761.8||1762||1761.8||0
1625576100000|2021-07-06 12:55:00|1761.6|1761.4|1761.6|1761.4|1761.6|1761.4|1761.6|1761.2|1302
1625576110000|2021-07-06 12:55:10||1761.2||1761.4||1761.4||1761.2|350
1625576120000|2021-07-06 12:55:20|1761.8|1761.6|1762.2|1761.8|1762.2|1762|1761.6|1761.4|4060
1625576130000|2021-07-06 12:55:30|1762.4|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|1150
1625576140000|2021-07-06 12:55:40|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1752
1625576150000|2021-07-06 12:55:50|1762.4|1762.2|1762.4|1762.2|1762.6|1762.4|1762.4|1762.2|199
1625576160000|2021-07-06 12:56:00||1762||1762||1762.2||1762|200
1625576170000|2021-07-06 12:56:10|1762.6|1762.2|1762.4|1762|1762.6|1762.4|1762.4|1762|1301
1625576180000|2021-07-06 12:56:20|1762.6|1762.2|1761.6|1761.2|1762.6|1762.2|1761.4|1761.2|3501
1625576190000|2021-07-06 12:56:30|1761.4|1761|1761.6|1761.2|1761.8|1761.4|1761.4|1761|1321
1625576200000|2021-07-06 12:56:40|1761.8|1761.4|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|0
1625576210000|2021-07-06 12:56:50|1761.4|1761|1761.6|1761.2|1761.6|1761.4|1761.2|1760.8|2118
1625576220000|2021-07-06 12:57:00|1761.4|1761|1761.4|1761|1761.4|1761|1761.2|1761|647
1625576230000|2021-07-06 12:57:10|1761.6|1761.2|1761.8|1761.6|1761.8|1761.6|1761.6|1761.2|1197
1625576240000|2021-07-06 12:57:20|1762|1761.8|1762|1761.8|1762|1761.8|1761.8|1761.6|658
1625576250000|2021-07-06 12:57:30||1761.6||1761.6||1761.6||1761.6|0
1625576260000|2021-07-06 12:57:40|1761.8|1761.8|1762.2|1762|1762.4|1762|1761.8|1761.6|7009
1625576270000|2021-07-06 12:57:50|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|324
1625576280000|2021-07-06 12:58:00|1762.2|1761.6|1762|1761.6|1762.2|1762|1762|1761.6|2801
1625576290000|2021-07-06 12:58:10|1761.8|1761.8|1762|1761.8|1762|1761.8|1761.8|1761.6|497
1625576310000|2021-07-06 12:58:30|1762.2|1761.6|1761.4|1761.2|1762.2|1761.6|1761.2|1761|7271
1625576320000|2021-07-06 12:58:40|1761.2|1761|1761.2|1760.8|1761.2|1761|1761.2|1760.8|1208
1625576330000|2021-07-06 12:58:50|1761.4|1761|1761.6|1761.4|1761.8|1761.6|1761.4|1761|5766
1625576340000|2021-07-06 12:59:00|1761.8|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761.2|298
1625576350000|2021-07-06 12:59:10|1761.4|1761.2|1761.4|1761.2|1761.6|1761.2|1761.2|1760.8|0
1625576360000|2021-07-06 12:59:20|1761.6|1761.4|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|4723
1625576370000|2021-07-06 12:59:30|1761.6|1761.2|1761.2|1760.8|1761.6|1761.4|1761.2|1760.8|349
1625576380000|2021-07-06 12:59:40|1761|1760.6|1760.8|1760.4|1761|1760.6|1760.8|1760.4|1398
1625576390000|2021-07-06 12:59:50|1760.6|1760.6|1760.8|1760.4|1760.8|1760.6|1760.6|1760.2|720
1625576400000|2021-07-06 13:00:00|1760.6|1760.2|1760.8|1760.4|1760.8|1760.6|1760.4|1760.2|1052
1625576410000|2021-07-06 13:00:10|1760.6|1760.6|1760.4|1760|1760.8|1760.6|1760|1759.8|22003
1625576420000|2021-07-06 13:00:20|1760.6|1760.2|1760.4|1760|1760.6|1760.4|1760|1759.8|4250
1625576430000|2021-07-06 13:00:30|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|5766
1625576440000|2021-07-06 13:00:40|1760.2|1760|1760.6|1760.2|1760.6|1760.4|1760.2|1760|5116
1625576450000|2021-07-06 13:00:50|1760.8|1760.4|1761.2|1761|1761.4|1761.2|1760.6|1760.4|3117
1625576460000|2021-07-06 13:01:00|1761|1760.8|1761.2|1761|1761.2|1761|1760.8|1760.6|9036
1625576470000|2021-07-06 13:01:10|1761.4|1761.2|1761.6|1761.2|1761.8|1761.4|1761.2|1761|2076
1625576480000|2021-07-06 13:01:20|1761.8|1761.4|1761.8|1761.6|1762.2|1762|1761.6|1761.2|2028
1625576490000|2021-07-06 13:01:30|1761.6|1761.4|1761.6|1761.4|1762|1761.8|1761.4|1761.2|9099
1625576500000|2021-07-06 13:01:40|1761.4|1761.2|1761.4|1761.2|1761.4|1761.2|1761|1760.6|1408
1625576510000|2021-07-06 13:01:50|1761.2|1761|1760.6|1760.2|1761.4|1761|1760.2|1760|1128
1625576520000|2021-07-06 13:02:00|1760.4|1760|1759.6|1759.2|1760.4|1760|1759.2|1759|8965
1625576530000|2021-07-06 13:02:10|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759|1758.8|3672
1625576540000|2021-07-06 13:02:20|1759.2|1759|1759.4|1759|1759.4|1759.2|1759|1758.6|2014
1625576550000|2021-07-06 13:02:30|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1758.8|1758.6|998
1625576560000|2021-07-06 13:02:40|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759.4|1759|888
1625576570000|2021-07-06 13:02:50|1759.4|1759|1759.4|1758.8|1759.4|1759.2|1758.8|1758.6|2303
1625576580000|2021-07-06 13:03:00|1759.2|1759|1759.4|1759|1759.6|1759.2|1759.2|1758.8|2648
1625576590000|2021-07-06 13:03:10|1759.2|1759.2|1759.2|1759|1759.2|1759.2|1759|1758.6|1580
1625576600000|2021-07-06 13:03:20|1759.4|1759.2|1759.8|1759.2|1759.8|1759.2|1759.4|1759.2|487
1625576610000|2021-07-06 13:03:30|1760|1759.4|1760.2|1760|1760.4|1760.2|1760|1759.4|1149
1625576620000|2021-07-06 13:03:40|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.4|1292
1625576630000|2021-07-06 13:03:50|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.6|1759.2|0
1625576640000|2021-07-06 13:04:00|1759.4|1759|1759.2|1758.8|1759.4|1759|1759.2|1758.8|665
1625576650000|2021-07-06 13:04:10|1759|1758.6|1759|1758.8|1759.2|1759|1758.8|1758.6|1387
1625576660000|2021-07-06 13:04:20|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.8|1758.4|1202
1625576670000|2021-07-06 13:04:30|1758.8|1758.4|1759|1758.8|1759|1758.8|1758.2|1757.8|8926
1625576680000|2021-07-06 13:04:40|1758.8|1758.6|1759.2|1758.8|1759.2|1759|1758.8|1758.6|3715
1625576690000|2021-07-06 13:04:50|1759.4|1759|1759.2|1758.8|1759.4|1759|1758.8|1758.6|2313
1625576700000|2021-07-06 13:05:00|1759|1759|1759|1758.8|1759.4|1759|1758.8|1758.4|3963
1625576710000|2021-07-06 13:05:10|1759.2|1758.6|1759.6|1759.2|1759.8|1759.4|1759.2|1758.6|2687
1625576720000|2021-07-06 13:05:20|1759.8|1759.4|1759.8|1759.2|1759.8|1759.6|1759.4|1759|2689
1625576730000|2021-07-06 13:05:30|1759.6|1759.4|1759.2|1758.8|1759.6|1759.4|1759.2|1758.8|0
1625576740000|2021-07-06 13:05:40|1759|1758.6|1758.8|1758.2|1759|1758.6|1758.8|1758.2|1594
1625576750000|2021-07-06 13:05:50|1759|1758.4|1758.8|1758.4|1759|1758.8|1758.8|1758.2|1181
1625576760000|2021-07-06 13:06:00|1758.6|1758.2|1758.8|1758.6|1758.8|1758.6|1758.4|1758|3334
1625576770000|2021-07-06 13:06:10|1759|1758.4|1759.6|1759.2|1759.8|1759.6|1759|1758.4|3301
1625576780000|2021-07-06 13:06:20|1759|1758.8|1759|1758.8|1759.6|1759.2|1759|1758.6|27839
1625576790000|2021-07-06 13:06:30|1759.4|1758.6|1759|1758.6|1759.4|1758.8|1758.4|1758.2|27755
1625576800000|2021-07-06 13:06:40|1758.8|1758.8|1759|1758.8|1759.2|1758.8|1758.8|1758.8|1998
1625576810000|2021-07-06 13:06:50|1759.2|1758.6|1759.2|1759|1759.4|1759.2|1758.8|1758.6|8625
1625576820000|2021-07-06 13:07:00|1759|1758.8|1759.4|1759|1759.4|1759.2|1759|1758.6|5438
1625576830000|2021-07-06 13:07:10|1759.6|1759.2|1759.6|1759|1759.6|1759.4|1759.2|1759|4834
1625576840000|2021-07-06 13:07:20|1759.8|1759.2|1760.6|1760.4|1760.6|1760.4|1759.8|1759.2|8394
1625576850000|2021-07-06 13:07:30|1760.4|1760.2|1761|1760.6|1761|1760.8|1760.2|1759.8|13630
1625576860000|2021-07-06 13:07:40|1760.8|1760.8|1760.8|1760.4|1761.4|1761.2|1760.8|1760.4|9838
1625576870000|2021-07-06 13:07:50|1761|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.4|6508
1625576880000|2021-07-06 13:08:00|1760.8|1760.4|1760.8|1760.2|1761|1760.6|1760.8|1760.2|823
1625576890000|2021-07-06 13:08:10|1760.6|1760|1760|1759.6|1760.8|1760.2|1760|1759.6|1109
1625576900000|2021-07-06 13:08:20|1759.8|1759.4|1758.8|1758.6|1759.8|1759.4|1758.8|1758.4|3146
1625576910000|2021-07-06 13:08:30|1758.6|1758.4|1757.8|1757.4|1758.6|1758.4|1757.6|1757.4|4589
1625576920000|2021-07-06 13:08:40|1758|1757.6|1757.8|1757.2|1758.4|1758|1757.8|1757.2|3468
1625576930000|2021-07-06 13:08:50|1757.6|1757|1757.6|1757.2|1757.6|1757.2|1757|1756.8|7078
1625576940000|2021-07-06 13:09:00|1757.4|1757|1757.2|1756.8|1757.6|1757.4|1757|1756.8|64
1625576960000|2021-07-06 13:09:20|1757|1757|1758.2|1757.8|1758.4|1758|1757|1757|5312
1625576970000|2021-07-06 13:09:30|1758.4|1758|1758.4|1757.8|1758.6|1758.2|1758.2|1757.8|1050
1625576990000|2021-07-06 13:09:50|1758.2|1757.6|1758|1757.6|1758.2|1757.8|1757.8|1757.4|111
1625577000000|2021-07-06 13:10:00|1757.8|1757.4|1757.4|1757|1757.8|1757.4|1757.4|1757|1395
1625577010000|2021-07-06 13:10:10|1757.6|1757.2|1758|1757.8|1758.2|1757.8|1757.6|1757.2|1
1625577020000|2021-07-06 13:10:20|1757.8|1757.6|1757.6|1757.2|1757.8|1757.6|1757|1756.6|7426
1625577030000|2021-07-06 13:10:30|1757.8|1757.4|1757.8|1757.4|1757.8|1757.4|1757.8|1757.4|0
1625577040000|2021-07-06 13:10:40|1757.6|1757.2|1756.6|1756.4|1757.6|1757.2|1756.6|1756.4|1870
1625577050000|2021-07-06 13:10:50|1756.8|1756.6|1756.8|1756.4|1757|1756.8|1756.6|1756.4|6403
1625577060000|2021-07-06 13:11:00|1756.6|1756.2|1756.6|1756.2|1756.6|1756.2|1756.4|1756|4639
1625577070000|2021-07-06 13:11:10|1757|1756.4|1756.6|1756.4|1757.2|1756.6|1756.2|1756|9650
1625577080000|2021-07-06 13:11:20|1756.4|1756.2|1756.2|1755.6|1756.4|1756.2|1756|1755.6|3155
1625577090000|2021-07-06 13:11:30|1756|1755.4|1755|1754.6|1756|1755.4|1754.8|1754.6|5009
1625577100000|2021-07-06 13:11:40|1755.2|1754.8|1755.4|1755|1756|1755.8|1755.2|1754.8|3928
1625577110000|2021-07-06 13:11:50|1755.2|1754.8|1755|1754.6|1755.2|1754.8|1754.8|1754.6|1404
1625577120000|2021-07-06 13:12:00|1754.8|1754.4|1755.6|1755.2|1755.6|1755.2|1754.6|1754|19249
1625577130000|2021-07-06 13:12:10|1755.4|1755|1755.2|1754.8|1755.4|1755|1755|1754.6|1121
1625577140000|2021-07-06 13:12:20|1755|1754.6|1755.6|1755.2|1755.6|1755.4|1755|1754.4|5569
1625577150000|2021-07-06 13:12:30|1755.4|1755.4|1755|1754.6|1756|1755.6|1755|1754.6|3308
1625577160000|2021-07-06 13:12:40|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|120
1625577170000|2021-07-06 13:12:50|1754.8|1754.6|1754.4|1754|1754.8|1754.6|1754.2|1754|2850
1625577180000|2021-07-06 13:13:00|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1753.6|1753|1596
1625577190000|2021-07-06 13:13:10|1754.4|1754|1754.2|1753.6|1754.6|1754.2|1754.2|1753.6|4023
1625577200000|2021-07-06 13:13:20||1753.8||1754||1754||1753.8|0
1625577210000|2021-07-06 13:13:30|1754|1753.8|1754.2|1753.8|1754.2|1753.8|1753.6|1753.2|3198
1625577220000|2021-07-06 13:13:40|1754|1753.6|1754.2|1754|1754.2|1754|1754|1753.6|1659
1625577230000|2021-07-06 13:13:50|1754|1753.8|1754|1753.6|1754.2|1754|1754|1753.6|3858
1625577240000|2021-07-06 13:14:00|1753.8|1753.4|1754|1753.6|1754|1753.6|1753.6|1753.2|571
1625577250000|2021-07-06 13:14:10|1754.2|1753.8|1753.8|1753.4|1754.2|1754|1753.6|1753.2|1949
1625577260000|2021-07-06 13:14:20|1753.6|1753.2|1754.2|1753.8|1754.2|1754|1753.6|1753.2|3493
1625577270000|2021-07-06 13:14:30|1754|1753.6|1754.2|1753.4|1754.2|1753.6|1753.8|1753.2|350
1625577280000|2021-07-06 13:14:40|1754.4|1753.6|1754.8|1754.4|1755|1754.6|1754.4|1753.6|4037
1625577290000|2021-07-06 13:14:50|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|3956
1625577300000|2021-07-06 13:15:00|1754.4|1754.4|1754.4|1754|1754.6|1754.4|1754.4|1754|0
1625577310000|2021-07-06 13:15:10|1754.2|1753.8|1754.4|1754.2|1754.4|1754.2|1754.2|1753.8|0
1625577320000|2021-07-06 13:15:20|1754.2|1754|1754.6|1754.2|1754.6|1754.2|1754.2|1753.8|529
1625577330000|2021-07-06 13:15:30|1754.8|1754.4|1754.8|1754.2|1755.2|1755|1754.6|1754.2|2035
1625577340000|2021-07-06 13:15:40|1755|1754.6|1755.4|1755|1755.4|1755.2|1755|1754.6|2324
1625577350000|2021-07-06 13:15:50|1755.6|1755.2|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|1163
1625577360000|2021-07-06 13:16:00|1755.6|1755.2|1756.2|1755.8|1756.2|1755.8|1755.4|1755|550
1625577370000|2021-07-06 13:16:10|1756|1755.6|1756.4|1756.2|1756.4|1756.2|1755.8|1755.6|2071
1625577380000|2021-07-06 13:16:20|1756.2|1756|1756.8|1756.6|1756.8|1756.6|1755.8|1755.6|3632
1625577390000|2021-07-06 13:16:30|1757|1756.8|1757.6|1757.2|1757.8|1757.4|1757|1756.6|6738
1625577400000|2021-07-06 13:16:40|1757.4|1757|1757.8|1757.4|1757.8|1757.4|1757.4|1757|3473
1625577410000|2021-07-06 13:16:50|1757.6|1757.2|1758|1757.6|1758|1757.6|1757.6|1757|0
1625577420000|2021-07-06 13:17:00|1757.8|1757.2|1757.4|1757|1758|1757.2|1757.4|1757|2431
1625577430000|2021-07-06 13:17:10|1757.2|1756.8|1758|1757.4|1758|1757.6|1757|1756.8|2091
1625577440000|2021-07-06 13:17:20|1758.2|1758|1758.2|1757.6|1758.8|1758.4|1758|1757.4|2830
1625577450000|2021-07-06 13:17:30|1758|1757.4|1758|1757.6|1758.2|1757.8|1757.8|1757.4|900
1625577460000|2021-07-06 13:17:40|1758.2|1757.8|1758.2|1757.8|1758.4|1758|1758|1757.6|2056
1625577470000|2021-07-06 13:17:50|1758.4|1758|1758.4|1758|1758.4|1758|1758.2|1758|58
1625577480000|2021-07-06 13:18:00|1758.2|1757.8|1758.2|1757.8|1758.4|1757.8|1758|1757.8|1417
1625577490000|2021-07-06 13:18:10|1758|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|2316
1625577500000|2021-07-06 13:18:20|1758.2|1757.8|1758|1757.4|1758.2|1757.8|1758|1757.4|1
1625577510000|2021-07-06 13:18:30|1757.8|1757.2|1757.4|1757.2|1757.8|1757.4|1757.4|1757|667
1625577520000|2021-07-06 13:18:40|1757.6|1757.4|1757.6|1757.2|1757.8|1757.6|1757.4|1757|3004
1625577530000|2021-07-06 13:18:50||1757||1757.2||1757.2||1757|0
1625577540000|2021-07-06 13:19:00|1757.4|1757|1757|1756.4|1757.6|1757|1756.6|1756.2|736
1625577550000|2021-07-06 13:19:10|1756.8|1756.2|1756.2|1755.8|1756.8|1756.2|1756.2|1755.8|100
1625577560000|2021-07-06 13:19:20|1756.4|1756|1756.4|1756|1756.6|1756.2|1756.2|1755.8|1861
1625577570000|2021-07-06 13:19:30|1756.2|1755.8|1756.6|1756.2|1756.8|1756.4|1756.2|1755.6|1726
1625577580000|2021-07-06 13:19:40|1756.8|1756.4|1756.2|1755.6|1757|1756.6|1755.6|1755|1341
1625577590000|2021-07-06 13:19:50|1756.4|1755.8|1756.8|1756.6|1756.8|1756.6|1756|1755.8|5787
1625577600000|2021-07-06 13:20:00|1757|1756.8|1757.6|1757.4|1757.8|1757.4|1757|1756.8|6577
1625577610000|2021-07-06 13:20:10|1757.8|1757.6|1757.6|1757.2|1758|1757.6|1757.6|1757|798
1625577620000|2021-07-06 13:20:20|1757.4|1757|1756.6|1756.2|1757.4|1757|1756.2|1756|4805
1625577630000|2021-07-06 13:20:30|1756.4|1756|1755.8|1755.4|1756.4|1756.2|1755.6|1755.2|4054
1625577640000|2021-07-06 13:20:40|1755.6|1755.2|1755.8|1755.2|1755.8|1755.2|1755.6|1755.2|190
1625577650000|2021-07-06 13:20:50|1755.6|1755.4|1755|1754.4|1755.6|1755.4|1754.8|1754.4|12140
1625577660000|2021-07-06 13:21:00|1754.8|1754.2|1755|1754.6|1755.4|1755|1754.6|1754.2|6501
1625577670000|2021-07-06 13:21:10|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|0
1625577680000|2021-07-06 13:21:20|1754.8|1754.4|1755.6|1755.2|1755.8|1755.2|1754.6|1754.2|1388
1625577690000|2021-07-06 13:21:30|1755.8|1755.4|1756|1755.6|1756.2|1756|1755.8|1755.4|620
1625577700000|2021-07-06 13:21:40|1756.2|1755.4|1756|1755.6|1756.2|1755.6|1756|1755.4|0
1625577710000|2021-07-06 13:21:50||1755.4||1755.6||1755.6||1755.4|0
1625577720000|2021-07-06 13:22:00|1756.2|1755.8|1757|1756.6|1757|1756.6|1756.2|1755.8|1417
1625577730000|2021-07-06 13:22:10|1756.8|1756.4|1757.2|1757|1757.2|1757|1756.6|1756.4|787
1625577740000|2021-07-06 13:22:20|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1756.8|1756.2|1396
1625577750000|2021-07-06 13:22:30|1757.6|1757.2|1757.4|1757|1758|1757.6|1757.4|1757|1080
1625577760000|2021-07-06 13:22:40|1757.2|1756.8|1757.4|1757.2|1757.6|1757.2|1757.2|1756.8|1729
1625577770000|2021-07-06 13:22:50|1757.6|1757.4|1757.6|1757.2|1757.6|1757.4|1757.6|1757.2|1000
1625577780000|2021-07-06 13:23:00|1757.8|1757.4|1757.8|1757.4|1757.8|1757.6|1757.8|1757.4|1429
1625577790000|2021-07-06 13:23:10||1757.6||1757.6||1757.6||1757.4|1882
1625577800000|2021-07-06 13:23:20|1757.6|1757.4|1757.8|1757.4|1757.8|1757.4|1757.2|1756.8|5342
1625577810000|2021-07-06 13:23:30|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|0
1625577820000|2021-07-06 13:23:40|1757.6|1757.6|1757.8|1757.4|1757.8|1757.6|1757.6|1757.2|1291
1625577830000|2021-07-06 13:23:50|1757.6|1757.6|1758.6|1758.2|1758.6|1758.2|1757.6|1757.2|7917
1625577840000|2021-07-06 13:24:00|1758.4|1758|1758|1757.8|1758.6|1758.2|1758|1757.6|2314
1625577850000|2021-07-06 13:24:10||1757.6||1757.6||1757.6||1757.6|74
1625577860000|2021-07-06 13:24:20|1757.8|1757.8|1757.8|1757.6|1758|1757.8|1757.8|1757.4|0
1625577870000|2021-07-06 13:24:30|1757.6|1757.4|1757.4|1757|1757.6|1757.4|1757.2|1757|314
1625577880000|2021-07-06 13:24:40|1757.2|1756.4|1755.8|1755.4|1757.2|1756.6|1755.6|1755.2|11879
1625577890000|2021-07-06 13:24:50|1756|1755.2|1756.2|1755.8|1756.4|1756|1755.8|1755.2|3813
1625577900000|2021-07-06 13:25:00|1756.4|1755.6|1755.8|1755.6|1756.4|1756|1755.8|1755.4|16967
1625577910000|2021-07-06 13:25:10|1756||1756||1756.2||1755.8||0
1625577920000|2021-07-06 13:25:20|1756.2|1755.8|1756.4|1756|1756.4|1756|1756.2|1755.8|375
1625577930000|2021-07-06 13:25:30|1756.2|1756.2|1756.4|1756|1756.6|1756.2|1756.2|1755.6|4854
1625577940000|2021-07-06 13:25:40|1756.2|1756.2|1756.4|1756|1756.4|1756.2|1755.6|1755.4|7785
1625577950000|2021-07-06 13:25:50|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.6|1756.2|200
1625577960000|2021-07-06 13:26:00|1757|1756.6|1756.8|1756.4|1757.4|1756.8|1756.8|1756.4|1227
1625577970000|2021-07-06 13:26:10|1756.6|1756.6|1757|1756.6|1757|1756.6|1756.6|1756.4|776
1625577980000|2021-07-06 13:26:20|1757.2|1756.8|1758.2|1757.6|1758.4|1758.2|1757.2|1756.8|3994
1625577990000|2021-07-06 13:26:30|1758.4|1757.8|1758.8|1758.6|1758.8|1758.6|1758.2|1757.8|9651
1625578000000|2021-07-06 13:26:40|1759|1758.8|1759.2|1758.8|1759.4|1759.2|1759|1758.8|6975
1625578010000|2021-07-06 13:26:50|1759|1758.6|1758.8|1758.6|1759.4|1759|1758.6|1758.4|2716
1625578020000|2021-07-06 13:27:00|1758.6|1758.4|1758.8|1758.6|1759|1758.8|1758.6|1758.2|2492
1625578030000|2021-07-06 13:27:10|1758.6|1758.4|1758.2|1757.8|1758.6|1758.4|1758|1757.6|2034
1625578040000|2021-07-06 13:27:20|1758|1758|1758|1757.6|1758|1758|1758|1757.6|200
1625578050000|2021-07-06 13:27:30|1757.8|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.6|2344
1625578060000|2021-07-06 13:27:40|1758.2|1758|1758.8|1758.2|1758.8|1758.6|1758.2|1758|3933
1625578070000|2021-07-06 13:27:50|1758.6|1758.4|1759|1758.6|1759.2|1758.8|1758.4|1758.4|544
1625578080000|2021-07-06 13:28:00|1758.8||1759||1759||1758.8||250
1625578090000|2021-07-06 13:28:10|1758.8|1758.4|1758.4|1758.2|1758.8|1758.4|1758.4|1758.2|299
1625578110000|2021-07-06 13:28:30|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758.2|1758|2832
1625578120000|2021-07-06 13:28:40|1758.2|1758|1758.6|1758.2|1758.6|1758.4|1758|1757.8|9469
1625578130000|2021-07-06 13:28:50|1758.8|1758.4|1759.6|1759.2|1759.6|1759.2|1758.8|1758.4|3768
1625578140000|2021-07-06 13:29:00|1759.4|1759.4|1759.8|1759.4|1759.8|1759.6|1759.4|1759.2|2910
1625578150000|2021-07-06 13:29:10|1760|1759.6|1759.4|1759|1760|1759.6|1759.4|1759|804
1625578160000|2021-07-06 13:29:20|1759.2|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|4126
1625578170000|2021-07-06 13:29:30|1759|1758.8|1759|1758.6|1759|1758.8|1758.8|1758.4|818
1625578180000|2021-07-06 13:29:40|1758.8|1758.4|1759|1758.6|1759.2|1758.8|1758.4|1758|1080
1625578190000|2021-07-06 13:29:50|1758.8|1758.4|1759.4|1759|1759.4|1759|1758.6|1758.2|302
1625578200000|2021-07-06 13:30:00|1759.6|1759.2|1757.4|1757|1760.4|1760|1757.4|1757|28095
1625578210000|2021-07-06 13:30:10|1757.2|1757.2|1753.8|1753.4|1757.2|1757.2|1752.8|1752.4|57035
1625578220000|2021-07-06 13:30:20|1754|1753.6|1752.4|1752|1755.2|1754.8|1752.4|1752|9761
1625578230000|2021-07-06 13:30:30|1752.6|1752.2|1753.8|1753.4|1754|1753.4|1751.6|1751.4|16418
1625578240000|2021-07-06 13:30:40|1754|1753.6|1754.2|1753.8|1755|1754.6|1754|1753.6|7226
1625578250000|2021-07-06 13:30:50|1754.4|1754|1751.8|1751.4|1754.6|1754|1751.8|1751.4|9649
1625578260000|2021-07-06 13:31:00|1751.6|1751.2|1753.8|1753.4|1753.8|1753.4|1751.6|1751.2|20020
1625578270000|2021-07-06 13:31:10|1754|1753.6|1752.4|1751.8|1754.4|1753.8|1752.2|1751.8|7805
1625578280000|2021-07-06 13:31:20|1752.2|1751.4|1752.4|1752|1752.6|1752.2|1751.8|1751.4|13726
1625578290000|2021-07-06 13:31:30|1752.6|1752.2|1752|1751.6|1753.2|1753|1751.8|1751.4|4711
1625578300000|2021-07-06 13:31:40|1751.8|1751.4|1748.8|1748.4|1751.8|1751.6|1748.4|1748|98590
1625578310000|2021-07-06 13:31:50|1749|1748.6|1751|1750.4|1751|1750.6|1748.6|1748.2|21714
1625578320000|2021-07-06 13:32:00|1750.8|1750.2|1751.8|1751.2|1751.8|1751.4|1750.4|1750|2751
1625578330000|2021-07-06 13:32:10|1752|1751.4|1753|1752.2|1753.2|1752.8|1751.8|1751.2|4199
1625578340000|2021-07-06 13:32:20|1752.6|1752|1752|1751.2|1753|1752.6|1751.6|1751|1697
1625578350000|2021-07-06 13:32:30|1752.2|1751.4|1752.4|1752|1752.6|1752|1751.6|1751.2|16687
1625578360000|2021-07-06 13:32:40|1752.2|1751.8|1751.6|1750.8|1752.4|1752|1751|1750.8|10746
1625578370000|2021-07-06 13:32:50|1751.4|1751|1749.8|1749.4|1751.6|1751.4|1749.6|1749.2|5530
1625578380000|2021-07-06 13:33:00|1749.6|1749.2|1747.8|1747.4|1749.6|1749.4|1747.6|1747.2|11389
1625578390000|2021-07-06 13:33:10|1747.6|1746.8|1746.8|1746.4|1747.6|1747.2|1746.2|1746|14145
1625578400000|2021-07-06 13:33:20|1746.6|1746.6|1746|1745.6|1747.2|1746.8|1745.8|1745.2|15169
1625578410000|2021-07-06 13:33:30|1746.2|1745.8|1747.4|1747|1747.4|1747|1745.8|1745|21454
1625578420000|2021-07-06 13:33:40|1747.6|1747.2|1747.4|1747|1747.8|1747.4|1746.2|1745.6|4186
1625578430000|2021-07-06 13:33:50|1747.6|1747.2|1748.8|1748.6|1749.6|1749.2|1747.6|1747.2|22885
1625578440000|2021-07-06 13:34:00|1748.6|1748.4|1746.8|1746.4|1749.2|1748.8|1746.8|1746.2|16317
1625578450000|2021-07-06 13:34:10|1747|1746.6|1748|1747.4|1748.2|1747.4|1746.8|1746.6|8313
1625578460000|2021-07-06 13:34:20|1748.2|1747.6|1748|1747.4|1749.4|1749|1748|1747.4|5820
1625578470000|2021-07-06 13:34:30|1747.8|1747.2|1747.2|1746.8|1748|1747.4|1746.8|1746.6|8793
1625578480000|2021-07-06 13:34:40|1747.4|1746.6|1746.4|1746|1747.4|1747|1746.4|1745.8|7898
1625578490000|2021-07-06 13:34:50|1746.6|1746.2|1746.8|1746.4|1747.6|1747.4|1746.6|1746|5013
1625578500000|2021-07-06 13:35:00|1747|1746.6|1745.2|1744.6|1747.2|1746.8|1744.6|1744|28527
1625578510000|2021-07-06 13:35:10|1745.4|1744.8|1745.8|1745.4|1746.2|1745.8|1745.2|1744.8|24878
1625578520000|2021-07-06 13:35:20|1746|1745.6|1744.4|1743.8|1746|1745.6|1744.2|1743.8|7227
1625578530000|2021-07-06 13:35:30|1744.6|1744|1745.6|1745.4|1746|1745.4|1744.6|1744|4951
1625578540000|2021-07-06 13:35:40|1745.8|1745.6|1745.2|1744.8|1745.8|1745.6|1744.2|1743.6|8452
1625578550000|2021-07-06 13:35:50|1745|1744.2|1745.6|1745|1745.8|1745.4|1744.6|1744.2|15322
1625578560000|2021-07-06 13:36:00|1745.8|1745.2|1746|1745.8|1746.6|1746.2|1745.6|1745|20518
1625578570000|2021-07-06 13:36:10|1746.2|1746|1746|1745.6|1746.6|1746.2|1745.6|1745.2|8961
1625578580000|2021-07-06 13:36:20|1745.8|1745.4|1743.8|1743.2|1745.8|1745.4|1743.6|1743|9477
1625578590000|2021-07-06 13:36:30|1743.6|1743|1744.4|1743.8|1744.4|1744.2|1742.8|1742.4|16314
1625578600000|2021-07-06 13:36:40|1744.6|1744|1745.2|1744.8|1745.2|1744.8|1743.2|1742.6|11256
1625578610000|2021-07-06 13:36:50|1745|1744.6|1746.4|1746|1746.4|1746|1744.6|1744.2|9228
1625578620000|2021-07-06 13:37:00|1746.2|1745.8|1744.6|1744.2|1746.2|1745.8|1744|1743.8|13397
1625578630000|2021-07-06 13:37:10|1744.8|1744.4|1743.4|1742.6|1744.8|1744.4|1743.4|1742.4|4703
1625578640000|2021-07-06 13:37:20|1743.6|1742.8|1743.2|1742.6|1743.8|1743.2|1742.8|1742.4|4736
1625578650000|2021-07-06 13:37:30|1743.4|1743|1744.2|1743.8|1744.2|1743.8|1743.4|1742.8|3177
1625578660000|2021-07-06 13:37:40|1744|1743.4|1743.2|1742.6|1744.2|1743.8|1742.8|1742.2|15581
1625578670000|2021-07-06 13:37:50|1743.4|1742.8|1742.8|1742.2|1743.6|1743|1742.6|1742|3660
1625578680000|2021-07-06 13:38:00|1742.6|1742.4|1742|1741.4|1742.6|1742.4|1741.8|1741.4|14971
1625578690000|2021-07-06 13:38:10|1741.8|1741.6|1742.2|1741.6|1742.4|1742|1741.4|1741|12322
1625578700000|2021-07-06 13:38:20|1742.4|1741.8|1744.2|1743.8|1744.2|1743.8|1742.4|1741.8|24065
1625578710000|2021-07-06 13:38:30|1744|1743.6|1744|1743.6|1744.2|1744|1743.6|1743.2|3906
1625578720000|2021-07-06 13:38:40|1743.8|1743.2|1745.4|1745|1745.6|1745.2|1743.4|1743.2|34572
1625578730000|2021-07-06 13:38:50|1745.2|1744.8|1745|1744.8|1746|1745.4|1744.6|1744|9301
1625578740000|2021-07-06 13:39:00|1745.2|1745|1744.4|1744|1745.6|1745.2|1744.4|1743.8|19443
1625578750000|2021-07-06 13:39:10|1744.2|1743.8|1742.6|1742|1744.4|1743.8|1742.2|1741.6|22152
1625578760000|2021-07-06 13:39:20|1742.8|1742.2|1742.8|1742.4|1743.4|1743|1742.2|1741.8|27668
1625578770000|2021-07-06 13:39:30|1742.6|1742.2|1743|1742.4|1743.4|1743|1742.2|1741.8|7392
1625578780000|2021-07-06 13:39:40|1742.8|1742.2|1743|1742.4|1743.2|1742.8|1742.6|1741.8|1674
1625578790000|2021-07-06 13:39:50|1743.2|1742.6|1743.2|1742.6|1744.2|1743.8|1743.2|1742.4|26237
1625578800000|2021-07-06 13:40:00|1743|1742.4|1742.4|1741.8|1743.2|1742.4|1741.8|1741.2|8675
1625578810000|2021-07-06 13:40:10|1742.6|1742|1743|1742.8|1743.4|1742.8|1742|1741.8|15431
1625578820000|2021-07-06 13:40:20|1742.8|1742.6|1744|1743.6|1744.6|1744|1742.4|1742|21620
1625578830000|2021-07-06 13:40:30|1743.8|1743.4|1743.8|1743.2|1744.8|1744.6|1743.6|1743|36581
1625578840000|2021-07-06 13:40:40|1744|1743.4|1743.2|1742.8|1744.4|1744|1743.2|1742.8|6839
1625578850000|2021-07-06 13:40:50|1743.4|1742.6|1744|1743.6|1744|1743.6|1742.8|1742.4|3681
1625578860000|2021-07-06 13:41:00|1743.8|1743.4|1743|1742.2|1743.8|1743.4|1742.4|1742.2|29264
1625578870000|2021-07-06 13:41:10|1742.8|1742.4|1740.6|1740.2|1742.8|1742.6|1740.4|1740|22761
1625578880000|2021-07-06 13:41:20|1740.8|1740.4|1741.6|1741|1741.6|1741.2|1740.6|1740.2|6731
1625578890000|2021-07-06 13:41:30|1741.8|1741.2|1742.2|1741.6|1742.2|1741.8|1741.2|1740.8|652
1625578900000|2021-07-06 13:41:40|1742.4|1741.8|1743.2|1742.8|1743.4|1743|1742.4|1741.6|3759
1625578910000|2021-07-06 13:41:50|1743|1742.4|1744.4|1743.8|1744.6|1744.2|1742.2|1741.8|29737
1625578920000|2021-07-06 13:42:00|1744.6|1743.6|1744.4|1743.8|1745|1744.6|1744|1743.6|5692
1625578930000|2021-07-06 13:42:10|1744.2|1743.6|1744.2|1743.4|1744.8|1743.8|1743.8|1743.4|26634
1625578940000|2021-07-06 13:42:20|1744|1743.2|1744.4|1743.8|1744.8|1744.4|1743.6|1743|2410
1625578950000|2021-07-06 13:42:30|1744.2|1743.4|1742.4|1741.8|1744.2|1743.4|1742.4|1741.6|1646
1625578960000|2021-07-06 13:42:40|1742.2|1741.6|1743|1742.6|1743.2|1742.8|1741.4|1741.2|9867
1625578970000|2021-07-06 13:42:50|1743.2|1742.4|1742.2|1741.8|1743.6|1743.2|1742.2|1741.4|6944
1625578980000|2021-07-06 13:43:00|1742.4|1742|1742.4|1742|1742.4|1742|1742.2|1742|0
1625578990000|2021-07-06 13:43:10|1742.2|1741.6|1742.6|1742.2|1742.8|1742.6|1742.2|1741.6|4889
1625579000000|2021-07-06 13:43:20|1742.8|1742.4|1743.4|1743|1743.4|1743|1742.8|1742.2|2087
1625579010000|2021-07-06 13:43:30||1742.8||1742.6||1743||1742.6|66
1625579020000|2021-07-06 13:43:40|1743.2|1743|1743.6|1743.2|1743.6|1743.2|1743.2|1743|1129
1625579030000|2021-07-06 13:43:50|1743.8|1743.4|1744.4|1744|1744.8|1744.4|1743.8|1743.2|3655
1625579040000|2021-07-06 13:44:00|1744.6|1744.2|1745|1744.4|1745|1744.4|1744.2|1743.8|1338
1625579050000|2021-07-06 13:44:10|1744.8|1744.2|1744.4|1744|1745|1744.4|1744.4|1744|638
1625579060000|2021-07-06 13:44:20|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.2|741
1625579070000|2021-07-06 13:44:30|1744.2|1743.8|1743.2|1742.4|1744.2|1744|1743.2|1742.4|7105
1625579080000|2021-07-06 13:44:40|1743|1742.2|1742.6|1741.8|1743|1742.2|1742.4|1741.6|310
1625579090000|2021-07-06 13:44:50|1742.4|1741.6|1742.8|1742|1742.8|1742.6|1742|1741.4|3718
1625579100000|2021-07-06 13:45:00|1743|1742.2|1744.8|1744|1745|1744.4|1743|1742.2|20762
1625579110000|2021-07-06 13:45:10|1745|1744.2|1744.6|1744.2|1745.6|1745.2|1744.4|1744|31231
1625579120000|2021-07-06 13:45:20|1744.8|1744.4|1745.8|1745|1746.2|1745.4|1744.8|1744.4|1853
1625579130000|2021-07-06 13:45:30|1745.6|1744.8|1746|1745.4|1746.2|1745.4|1744.8|1744.2|4582
1625579140000|2021-07-06 13:45:40|1746.2|1745.6|1746.2|1745.4|1746.8|1746.4|1746.2|1745.4|4293
1625579150000|2021-07-06 13:45:50|1746.4|1745.6|1745.2|1744.2|1746.4|1745.8|1745.2|1744.2|2615
1625579160000|2021-07-06 13:46:00|1745.4|1744.4|1745|1744.8|1745.6|1744.8|1745|1744.2|3749
1625579170000|2021-07-06 13:46:10|1745.2|1745|1745|1744.6|1745.4|1745|1745|1744.6|3077
1625579180000|2021-07-06 13:46:20|1745.4|1744.8|1745.2|1744.8|1745.4|1745|1745.2|1744.8|643
1625579190000|2021-07-06 13:46:30|1745.4|1745|1746.2|1745.6|1746.4|1746|1745.4|1745|3625
1625579200000|2021-07-06 13:46:40|1746.4|1745.8|1746.8|1746.4|1746.8|1746.4|1746.4|1745.8|9134
1625579210000|2021-07-06 13:46:50|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746|1745.6|5345
1625579220000|2021-07-06 13:47:00|1747|1746.6|1748|1747.2|1748.4|1747.2|1747|1746.4|6997
1625579230000|2021-07-06 13:47:10|1747.8|1747.4|1748.2|1747.8|1748.6|1748.4|1747.4|1747|3471
1625579240000|2021-07-06 13:47:20|1748.4|1748|1748|1747.2|1748.6|1748.2|1747.4|1747|10481
1625579250000|2021-07-06 13:47:30|1747.8|1747.4|1748.8|1748.2|1749.2|1748.6|1747.6|1747.4|11153
1625579260000|2021-07-06 13:47:40|1748.6|1748.4|1748.8|1748.4|1749.2|1748.8|1748.6|1748.4|2150
1625579270000|2021-07-06 13:47:50|1749|1748.6|1748.8|1748.6|1749|1748.6|1748.4|1748.2|3978
1625579280000|2021-07-06 13:48:00|1749|1748.8|1748.8|1748.4|1749.2|1748.8|1748.6|1748.2|4003
1625579290000|2021-07-06 13:48:10|1749|1748.6|1748.6|1748.2|1749.2|1748.8|1748.6|1748.2|1506
1625579300000|2021-07-06 13:48:20|1748.4|1748|1749|1748.6|1749.2|1748.8|1748|1747.6|7984
1625579310000|2021-07-06 13:48:30|1748.8|1748.4|1749.8|1749.4|1750|1749.6|1748.8|1748.4|3169
1625579320000|2021-07-06 13:48:40|1750|1749.2|1750.4|1750.2|1751|1750.2|1750|1749.2|550
1625579330000|2021-07-06 13:48:50|1750.6|1750.4|1750.6|1750.2|1751|1750.8|1750.4|1750|2339
1625579340000|2021-07-06 13:49:00|1750.8|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.2|2317
1625579350000|2021-07-06 13:49:10|1750.8|1750.4|1750.4|1750|1751|1750.6|1750|1749.4|8806
1625579360000|2021-07-06 13:49:20|1750.2|1749.8|1750.6|1750|1750.6|1750|1750|1749.6|2451
1625579370000|2021-07-06 13:49:30|1750.4|1749.8|1751|1750.6|1751|1750.6|1750.4|1749.6|2374
1625579380000|2021-07-06 13:49:40|1750.8|1750.8|1751.2|1750.8|1751.4|1750.8|1750.8|1750.4|5838
1625579390000|2021-07-06 13:49:50|1751|1750.6|1750.2|1749.6|1751|1750.6|1749.6|1748.6|3315
1625579400000|2021-07-06 13:50:00|1750|1749.8|1750|1749.6|1750.2|1750|1749.8|1749.4|3801
1625579410000|2021-07-06 13:50:10|1750.2|1749.8|1750.8|1750.2|1751|1750.6|1750.2|1749.8|1026
1625579420000|2021-07-06 13:50:20|1750.6|1750|1749|1748.6|1750.6|1750|1748.8|1748.2|5259
1625579430000|2021-07-06 13:50:30|1748.8|1748.4|1748.2|1747.8|1748.8|1748.4|1747.8|1747.4|6560
1625579440000|2021-07-06 13:50:40|1748.4|1747.6|1747.4|1746.8|1748.4|1747.8|1747.4|1746.6|1112
1625579450000|2021-07-06 13:50:50|1747.6|1747|1747.8|1747.4|1748.2|1747.6|1747|1746.6|4665
1625579460000|2021-07-06 13:51:00|1748|1747.2|1749.4|1749|1750|1749.2|1747.8|1747.2|1426
1625579470000|2021-07-06 13:51:10|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749.2|1748.8|788
1625579480000|2021-07-06 13:51:20|1749.2|1748.8|1750.8|1750.2|1751|1750.6|1749.2|1748.8|1371
1625579490000|2021-07-06 13:51:30|1751|1750.4|1751|1750.4|1751|1750.6|1750.2|1749.8|2530
1625579500000|2021-07-06 13:51:40|1750.8|1750.2|1750.6|1750|1751|1750.2|1750.2|1750|200
1625579510000|2021-07-06 13:51:50|1750.4|1749.8|1749.8|1749.2|1750.4|1750|1749.8|1749.2|2571
1625579520000|2021-07-06 13:52:00|1750|1749.4|1749.4|1749|1750.2|1749.8|1749.4|1749|2367
1625579530000|2021-07-06 13:52:10|1749.6|1749.2|1749.8|1749.4|1750|1749.8|1749.4|1749.2|1320
1625579540000|2021-07-06 13:52:20|1750|1749.2|1749.8|1749.4|1750|1749.4|1749.2|1748.8|327
1625579550000|2021-07-06 13:52:30|1750|1749.6|1750|1749.4|1750|1749.8|1749.4|1749.2|3202
1625579560000|2021-07-06 13:52:40|1749.8|1749.6|1749.8|1749.4|1750|1749.6|1749.8|1749.4|1182
1625579570000|2021-07-06 13:52:50|1749.6|1749.2|1749.4|1749|1749.6|1749.2|1748.4|1748|4603
1625579580000|2021-07-06 13:53:00|1749.6|1749.2|1749.4|1749|1750|1749.6|1749.4|1749|3800
1625579590000|2021-07-06 13:53:10|1749.6|1749.2|1749|1748.6|1749.8|1749.2|1748.6|1748.2|842
1625579600000|2021-07-06 13:53:20|1749.2|1748.8|1749.4|1749|1749.4|1749|1749.2|1748.6|204
1625579610000|2021-07-06 13:53:30|1749.2|1748.8|1748.6|1748|1749.2|1748.8|1748.2|1747.8|3346
1625579620000|2021-07-06 13:53:40|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1747.8|1747.6|2788
1625579630000|2021-07-06 13:53:50|1748.2|1747.8|1748.4|1748|1749|1748.6|1748.2|1747.8|1997
1625579640000|2021-07-06 13:54:00|1748.2|1747.8|1748.2|1747.6|1748.2|1747.8|1747.6|1747.2|6398
1625579650000|2021-07-06 13:54:10|1748.4|1748.2|1748.8|1748.4|1749|1748.6|1748.4|1748|7316
1625579660000|2021-07-06 13:54:20|1749|1748.6|1749.4|1748.8|1749.4|1749|1748.8|1748.4|172
1625579670000|2021-07-06 13:54:30|1749.6|1749|1749.8|1749.4|1750|1749.8|1749.6|1749|4064
1625579680000|2021-07-06 13:54:40|1749.6|1749.6|1750.2|1749.6|1750.6|1750.2|1749.6|1749.6|6343
1625579690000|2021-07-06 13:54:50|1750.4|1749.8|1750.2|1749.6|1750.4|1750|1750.2|1749.6|350
1625579700000|2021-07-06 13:55:00|1750|1749.4|1749.8|1749.4|1750.2|1750|1749.2|1748.8|4991
1625579710000|2021-07-06 13:55:10|1749.6|1749|1750|1749.6|1750.2|1749.6|1749.2|1748.8|3340
1625579720000|2021-07-06 13:55:20|1749.8|1749.4|1750|1749.8|1750.4|1750|1749.8|1749.2|3890
1625579730000|2021-07-06 13:55:30|1750.2|1750|1750.2|1749.8|1750.4|1750|1750.2|1749.8|4811
1625579740000|2021-07-06 13:55:40|1750|1749.6|1749.6|1749.2|1750|1749.6|1749.6|1749|5234
1625579750000|2021-07-06 13:55:50|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.2|2110
1625579760000|2021-07-06 13:56:00|1749.8|1749.4|1750.4|1749.8|1750.4|1750|1749.8|1749.4|6489
1625579770000|2021-07-06 13:56:10|1750.2|1749|1750.2|1749.6|1750.2|1749.8|1749.4|1748.8|8471
1625579780000|2021-07-06 13:56:20|1750|1749.8|1750.6|1750.2|1750.6|1750.4|1750|1749.6|4410
1625579790000|2021-07-06 13:56:30|1750.4|1750|1751.2|1750.8|1751.2|1751|1750.4|1750|2671
1625579800000|2021-07-06 13:56:40|1751|1750.6|1751.8|1751.2|1751.8|1751.4|1751|1750.6|2146
1625579810000|2021-07-06 13:56:50|1752|1751.4|1753.4|1753|1753.8|1753.4|1752|1751.4|7664
1625579820000|2021-07-06 13:57:00|1753.6|1753.2|1753.4|1752.8|1753.8|1753.2|1752.2|1751.8|8907
1625579830000|2021-07-06 13:57:10|1753.2|1753|1753|1752.6|1753.2|1753|1752.4|1752|7116
1625579840000|2021-07-06 13:57:20|1752.8|1752.4|1752.2|1751.6|1752.8|1752.4|1752.2|1751.6|2203
1625579850000|2021-07-06 13:57:30|1752.4|1751.8|1751.8|1751.2|1752.6|1752|1751.8|1751.2|5587
1625579860000|2021-07-06 13:57:40||1751||1751.2||1751.2||1751|0
1625579870000|2021-07-06 13:57:50|1751.6|1751.4|1752.2|1751.6|1753|1752.4|1751.6|1751.2|19795
1625579880000|2021-07-06 13:58:00|1752|1751.4|1752.4|1751.6|1752.4|1751.6|1752|1751.2|735
1625579890000|2021-07-06 13:58:10|1752.2|1751.8|1752.4|1752|1752.6|1752|1752|1751.8|288
1625579900000|2021-07-06 13:58:20|1752.2|1751.8|1751.8|1751.4|1752.2|1751.8|1751.4|1751.2|1645
1625579910000|2021-07-06 13:58:30|1751.6|1751.6|1751.4|1751|1751.6|1751.6|1751.2|1750.8|696
1625579920000|2021-07-06 13:58:40|1751.6||1751.4||1751.6||1751.4||0
1625579930000|2021-07-06 13:58:50|1751.2|1750.8|1750.8|1750.4|1751.2|1750.8|1750.8|1750.2|332
1625579940000|2021-07-06 13:59:00|1751|1750.6|1751|1750.2|1751|1750.6|1751|1750.2|219
1625579950000|2021-07-06 13:59:10|1750.8|1750.4|1750.2|1749.6|1750.8|1750.6|1750.2|1749.4|2511
1625579960000|2021-07-06 13:59:20|1750.4|1749.8|1750.6|1750|1750.6|1750.2|1750.4|1749.8|665
1625579970000|2021-07-06 13:59:30|1750.8|1750.2|1750.6|1750|1751.2|1750.6|1750.2|1749.8|4761
1625579980000|2021-07-06 13:59:40|1750.8|1750.2|1751.2|1750.8|1751.2|1750.8|1750.8|1750.2|2256
1625579990000|2021-07-06 13:59:50|1751.4|1751|1751.2|1750.4|1751.4|1751|1751|1750.4|834
1625580000000|2021-07-06 14:00:00|1751|1750|1749.8|1748.6|1751|1750|1749.8|1748.6|2078
1625580010000|2021-07-06 14:00:10|1749.6|1748.8|1749.2|1748.6|1749.6|1749.2|1749|1748.6|350
1625580020000|2021-07-06 14:00:20|1749|1748.8|1748.6|1748|1749.2|1748.8|1748.2|1747.6|989
1625580030000|2021-07-06 14:00:30|1748.4|1747.8|1745.4|1745|1748.4|1747.8|1745.4|1745|2267
1625580040000|2021-07-06 14:00:40|1745.2|1744.8|1746.2|1745.6|1746.2|1745.6|1745|1744.4|2012
1625580050000|2021-07-06 14:00:50|1746|1745.4|1745|1744.4|1746|1745.4|1745|1744.4|350
1625580060000|2021-07-06 14:01:00|1744.8|1744.2|1744.2|1743.6|1745.2|1744.8|1744.2|1743.4|5551
1625580070000|2021-07-06 14:01:10|1744.4|1743.8|1742.8|1742.2|1744.6|1744|1742.6|1742.2|11076
1625580080000|2021-07-06 14:01:20|1742.6|1742.4|1744.6|1744.2|1744.6|1744.2|1742.6|1742.2|3577
1625580090000|2021-07-06 14:01:30|1745|1744.4|1744.4|1743.8|1745.2|1744.6|1744.2|1743.6|7336
1625580100000|2021-07-06 14:01:40|1744.6|1744|1744.6|1744.2|1744.8|1744.2|1744.4|1744|2503
1625580110000|2021-07-06 14:01:50|1744.8|1744.4|1744.4|1743.8|1745|1744.4|1744.4|1743.8|1000
1625580120000|2021-07-06 14:02:00|1744.6|1743.6|1743.6|1743|1745|1744.2|1743.6|1743|3358
1625580130000|2021-07-06 14:02:10|1743.4|1742.8|1742.4|1741.8|1743.4|1743|1742|1741.4|17432
1625580140000|2021-07-06 14:02:20|1742.2|1741.6|1743.8|1743.4|1744.2|1744|1742|1741.4|15371
1625580150000|2021-07-06 14:02:30|1744|1743.6|1744.2|1743.8|1744.8|1744.4|1744|1743.6|4708
1625580160000|2021-07-06 14:02:40|1744.4|1744|1744.6|1743.8|1744.8|1744.4|1743.8|1743.6|4596
1625580170000|2021-07-06 14:02:50|1744.8|1744|1745|1744.6|1745.8|1745.2|1744.6|1744|7897
1625580180000|2021-07-06 14:03:00|1744.8|1744.8|1744.8|1744.2|1745.6|1745|1744.6|1744|7687
1625580190000|2021-07-06 14:03:10|1744.6|1744|1745.4|1744.8|1745.8|1745.4|1743.8|1743.6|21496
1625580200000|2021-07-06 14:03:20|1745.2|1744.6|1744.4|1743.8|1745.4|1744.6|1744.4|1743.8|5039
1625580210000|2021-07-06 14:03:30|1744.2|1744|1744|1743.6|1744.2|1744|1744|1743.6|1151
1625580220000|2021-07-06 14:03:40|1743.8|1743.4|1743.6|1743|1744.2|1743.6|1743.4|1743|6668
1625580230000|2021-07-06 14:03:50|1743.4|1742.8|1744|1743.6|1744|1743.6|1743.2|1742.6|3453
1625580240000|2021-07-06 14:04:00|1743.8|1743.4|1743.4|1743.2|1743.8|1743.4|1743.2|1742.8|4174
1625580250000|2021-07-06 14:04:10|1743.6|1743.4|1743.6|1743.2|1744|1743.6|1743.2|1742.6|10619
1625580260000|2021-07-06 14:04:20|1743.4|1743|1744|1743.6|1744|1743.6|1743.4|1742.6|0
1625580270000|2021-07-06 14:04:30|1744.2|1743.4|1742.8|1742.4|1744.4|1744|1742.8|1742.4|11137
1625580280000|2021-07-06 14:04:40|1743|1742.6|1742.6|1742.2|1743.2|1742.8|1742|1741.6|10555
1625580290000|2021-07-06 14:04:50|1742.2|1742|1742.2|1742|1742.8|1742.6|1742|1741.6|11188
1625580300000|2021-07-06 14:05:00|1742|1741.6|1742|1741.6|1742.2|1741.8|1741.4|1741|5977
1625580310000|2021-07-06 14:05:10|1741.8|1741.2|1741|1740.6|1742|1741.4|1741|1740.4|16762
1625580320000|2021-07-06 14:05:20|1741.2|1741|1741.8|1741.4|1742.2|1741.6|1741|1740.6|10727
1625580330000|2021-07-06 14:05:30|1741.6|1741.2|1741.6|1741|1741.8|1741.4|1741.4|1740.8|5509
1625580340000|2021-07-06 14:05:40|1741.4|1740.8|1742|1741.6|1742|1741.6|1741.2|1740.4|3882
1625580350000|2021-07-06 14:05:50|1741.8|1741.4|1741.6|1741.2|1742|1741.6|1741.4|1741|1519
1625580360000|2021-07-06 14:06:00|1741.8|1741|1741.6|1741|1742|1741.2|1741|1740.6|3496
1625580370000|2021-07-06 14:06:10|1741.4|1740.8|1742.4|1741.8|1742.4|1741.8|1741|1740.6|2135
1625580380000|2021-07-06 14:06:20|1742.2|1741.6|1742.4|1741.8|1742.4|1742.2|1741.6|1741|6209
1625580390000|2021-07-06 14:06:30|1742.6|1742|1742.6|1742|1742.8|1742.6|1742.4|1741.8|1132
1625580400000|2021-07-06 14:06:40|1742.4|1741.8|1741.6|1741|1742.4|1742|1741.6|1741|3058
1625580410000|2021-07-06 14:06:50|1741.8|1741.2|1742.2|1741.6|1742.4|1742|1741.8|1741|1718
1625580420000|2021-07-06 14:07:00|1742|1741.4|1741.8|1741.2|1742.4|1742|1741.6|1741.2|6016
1625580430000|2021-07-06 14:07:10|1742|1741.4|1741.8|1741.2|1742|1741.4|1741.2|1740.6|1459
1625580440000|2021-07-06 14:07:20|1741.6|1741|1742.2|1741.8|1742.4|1742.2|1741.4|1740.6|3804
1625580450000|2021-07-06 14:07:30|1742.4|1741.6|1742|1741.6|1742.4|1741.8|1741.8|1741|2937
1625580460000|2021-07-06 14:07:40|1741.8|1741.4|1742|1741.8|1742|1741.8|1741.8|1741.4|543
1625580470000|2021-07-06 14:07:50|1742.2|1741.6|1741.6|1741.2|1742.4|1742|1741.4|1741|2524
1625580480000|2021-07-06 14:08:00|1741.4|1741|1741.4|1741|1741.6|1741.2|1741.2|1740.8|8521
1625580490000|2021-07-06 14:08:10|1741.2|1740.8|1741.2|1740.8|1741.2|1741|1741.2|1740.6|5537
1625580500000|2021-07-06 14:08:20|1741|1740.6|1740.2|1739.8|1741.2|1740.8|1739.4|1739.2|78674
1625580510000|2021-07-06 14:08:30|1740|1739.6|1740|1739.6|1740|1739.6|1739.4|1739.2|6066
1625580520000|2021-07-06 14:08:40|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1739.8|1739.4|1192
1625580530000|2021-07-06 14:08:50|1740.2|1739.8|1741|1740.4|1741|1740.8|1740.2|1739.8|4142
1625580540000|2021-07-06 14:09:00|1740.8|1740.2|1740.4|1740.2|1741.2|1740.8|1740.2|1740|7766
1625580550000|2021-07-06 14:09:10|1740.2|1740|1739.6|1739.2|1740.4|1740.2|1739.2|1739|5683
1625580560000|2021-07-06 14:09:20|1740|1739.4|1740|1739.4|1740|1739.6|1739.8|1739.4|2500
1625580570000|2021-07-06 14:09:30|1739.6|1739.2|1740.2|1739.8|1740.4|1740.2|1739.2|1738.8|8212
1625580580000|2021-07-06 14:09:40|1740.4|1740|1741.4|1741.2|1741.6|1741.2|1740.2|1739.8|10873
1625580590000|2021-07-06 14:09:50|1741.6|1741.4|1742|1741.6|1742.2|1741.8|1741.6|1740.8|6845
1625580600000|2021-07-06 14:10:00|1741.8|1741.4|1742|1741.6|1742.2|1742|1741.6|1741.4|12340
1625580610000|2021-07-06 14:10:10|1741.8|1741.4|1740.8|1740.4|1741.8|1741.6|1740.8|1740.4|5056
1625580620000|2021-07-06 14:10:20|1741|1740.6|1740.8|1740.2|1741|1740.8|1740.6|1740.2|4883
1625580630000|2021-07-06 14:10:30|1741|1740|1740.8|1740.4|1741|1740.4|1740.8|1740|0
1625580640000|2021-07-06 14:10:40|1740.6|1740.2|1739.4|1739.2|1740.8|1740.4|1739.4|1739.2|5304
1625580650000|2021-07-06 14:10:50|1739.6|1739.4|1739.6|1739.4|1740|1739.8|1739.4|1739.2|1919
1625580660000|2021-07-06 14:11:00|1739.4|1739.2|1742.2|1741.8|1742.4|1742|1739.4|1739.2|22524
1625580670000|2021-07-06 14:11:10|1742.4|1742|1742.4|1741.8|1742.8|1742.6|1741.8|1741.4|15856
1625580680000|2021-07-06 14:11:20|1742.2|1741.6|1741.8|1741.2|1742.4|1742.2|1741.8|1741.2|3312
1625580690000|2021-07-06 14:11:30|1742|1741.4|1741.4|1740.8|1742|1741.6|1741.2|1740.8|4928
1625580700000|2021-07-06 14:11:40|1741.2|1741|1741.2|1740.8|1741.2|1741|1740.4|1740.2|1740
1625580710000|2021-07-06 14:11:50|1741|1740.6|1739.8|1739.4|1741.2|1740.8|1739.4|1739.2|3507
1625580720000|2021-07-06 14:12:00|1739.6|1739.2|1739|1738.8|1739.6|1739.2|1739|1738.6|14898
1625580730000|2021-07-06 14:12:10|1739.2|1738.6|1739.2|1738.8|1739.4|1739|1738.6|1738.4|6351
1625580740000|2021-07-06 14:12:20|1739.4|1739|1739.8|1739.6|1739.8|1739.6|1739.4|1738.8|6331
1625580750000|2021-07-06 14:12:30|1740|1739.4|1740.6|1740.2|1740.8|1740.4|1739.8|1739.4|4628
1625580760000|2021-07-06 14:12:40|1740.8|1740.4|1740.8|1740.4|1741.4|1741|1740.8|1740.4|1904
1625580770000|2021-07-06 14:12:50|1741|1740.6|1741.2|1740.8|1741.2|1741|1740.8|1740.4|1122
1625580780000|2021-07-06 14:13:00|1741.4|1741|1741.4|1741|1742.6|1742.2|1741.4|1741|9689
1625580790000|2021-07-06 14:13:10|1741.6|1741.2|1742.8|1742.2|1743|1742.4|1741.6|1741.2|24705
1625580800000|2021-07-06 14:13:20|1742.6|1742|1741.6|1741.2|1742.6|1742|1741.2|1740.8|869
1625580810000|2021-07-06 14:13:30|1741.4|1740.8|1741.2|1740.8|1741.4|1741|1740.8|1740.6|3918
1625580820000|2021-07-06 14:13:40|1741.4|1741|1741.8|1741.4|1741.8|1741.4|1741|1740.8|3574
1625580830000|2021-07-06 14:13:50|1741.6|1741.2|1742|1741.8|1742.4|1742.2|1741.4|1741|8574
1625580840000|2021-07-06 14:14:00|1742.2|1741.6|1742.6|1742.2|1742.6|1742.2|1741.6|1741.4|3367
1625580850000|2021-07-06 14:14:10|1742.4|1742|1743|1742.6|1743|1742.8|1742.4|1742|1672
1625580860000|2021-07-06 14:14:20|1742.8|1742.8|1742.8|1742.2|1743|1742.8|1742.6|1742.2|14
1625580870000|2021-07-06 14:14:30|1742.2|1742|1742|1741.4|1742.8|1742.2|1741.6|1741.2|6773
1625580880000|2021-07-06 14:14:40|1741.8|1741.2|1739.2|1738.8|1741.8|1741.4|1738.8|1738.6|12305
1625580890000|2021-07-06 14:14:50|1739.4|1739|1739.2|1738.6|1740|1739.6|1738.8|1738.4|4191
1625580900000|2021-07-06 14:15:00|1739|1738.4|1738.2|1737.8|1739|1738.4|1737.8|1737.6|5292
1625580910000|2021-07-06 14:15:10|1738|1737.6|1738.2|1737.6|1738.2|1737.6|1737.8|1737.2|3340
1625580920000|2021-07-06 14:15:20|1738.4|1737.4|1739.6|1739.2|1739.8|1739.2|1738.4|1737.4|10018
1625580930000|2021-07-06 14:15:30|1739.4|1739|1737.8|1737.2|1739.4|1739.2|1737.6|1737|7981
1625580940000|2021-07-06 14:15:40|1737.6|1737|1738.4|1738|1738.4|1738|1737.6|1737|6983
1625580950000|2021-07-06 14:15:50|1738.2|1737.8|1738.8|1738.4|1738.8|1738.4|1738.2|1737.6|2330
1625580960000|2021-07-06 14:16:00|1738.6|1738.2|1739.6|1739|1739.6|1739|1738.2|1737.8|1495
1625580970000|2021-07-06 14:16:10|1739.4|1738.8|1739.6|1739|1739.6|1739.2|1739.2|1738.8|242
1625580980000|2021-07-06 14:16:20|1739.4|1738.8|1739.4|1738.8|1739.4|1739|1738.4|1738|4341
1625580990000|2021-07-06 14:16:30|1739.6|1739|1740|1739.6|1740|1739.6|1739.6|1739|2004
1625581000000|2021-07-06 14:16:40|1740.2|1739.8|1740.4|1739.6|1740.4|1740|1740|1739.4|14086
1625581010000|2021-07-06 14:16:50|1740.6|1739.8|1740.4|1740|1740.6|1740.2|1740|1739.6|2674
1625581020000|2021-07-06 14:17:00|1740.6|1739.8|1740.6|1740|1740.6|1740.2|1739.8|1739|9690
1625581030000|2021-07-06 14:17:10|1740.8|1740.2|1740.4|1740|1740.8|1740.4|1740.2|1739.6|796
1625581040000|2021-07-06 14:17:20|1740.6|1740.2|1741.6|1741.2|1741.8|1741.4|1740.4|1740|14000
1625581050000|2021-07-06 14:17:30|1741.8|1741.4|1741.4|1741|1742.4|1742|1741.4|1740.8|1936
1625581060000|2021-07-06 14:17:40|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741|1740.6|5951
1625581070000|2021-07-06 14:17:50|1741.4|1741.4|1741.8|1741.4|1741.8|1741.4|1741.4|1741.4|78
1625581080000|2021-07-06 14:18:00|1741.6|1741.2|1741|1740.4|1741.6|1741.2|1740.4|1740|2827
1625581090000|2021-07-06 14:18:10|1740.8|1740.2|1741|1740.4|1741.2|1740.8|1740.6|1740|939
1625581100000|2021-07-06 14:18:20|1741.2|1740.6|1741|1740.4|1741.2|1740.8|1740.6|1740.2|665
1625581110000|2021-07-06 14:18:30|1740.8|1740.2|1741|1740.4|1741|1740.4|1740.6|1740|0
1625581120000|2021-07-06 14:18:40|1740.8|1740.6|1740.6|1740.2|1741|1740.6|1740.6|1740.2|1333
1625581130000|2021-07-06 14:18:50|1740.8|1740.4|1740.6|1740.4|1741|1740.6|1740|1739.8|6507
1625581140000|2021-07-06 14:19:00|1740.8|1740.2|1740.4|1739.6|1741|1740.6|1740.2|1739.6|7555
1625581150000|2021-07-06 14:19:10|1740.6|1739.8|1740.4|1739.8|1740.8|1740.4|1740|1739.4|402
1625581160000|2021-07-06 14:19:20|1740.2|1740|1739.6|1738.8|1740.2|1740|1739.2|1738.6|4203
1625581170000|2021-07-06 14:19:30|1739.4|1739|1739.8|1739.4|1740|1739.8|1739.4|1739|2745
1625581180000|2021-07-06 14:19:40|1739.6|1739.6|1740.8|1740.4|1740.8|1740.4|1739.6|1739.2|7088
1625581190000|2021-07-06 14:19:50|1741|1740.6|1741.2|1740.8|1741.2|1740.8|1740.8|1740.4|616
1625581200000|2021-07-06 14:20:00|1741|1740.6|1738.8|1738.4|1741.2|1740.6|1738.8|1738.2|2338
1625581210000|2021-07-06 14:20:10|1738.6|1738.2|1738|1737.6|1738.6|1738.4|1737.6|1737.2|3427
1625581220000|2021-07-06 14:20:20|1737.8|1737.4|1737.6|1737|1737.8|1737.6|1737.4|1737|7121
1625581230000|2021-07-06 14:20:30|1737.8|1737.2|1738.4|1738|1738.4|1738|1737.8|1737|3130
1625581240000|2021-07-06 14:20:40|1738.6|1738.2|1738.8|1738.2|1739.2|1738.6|1738.6|1738|1669
1625581250000|2021-07-06 14:20:50|1738.6|1738|1739.2|1738.6|1739.2|1739|1738.4|1737.8|9932
1625581260000|2021-07-06 14:21:00|1739|1738.4|1738.6|1738.2|1739|1738.6|1738.4|1738|10158
1625581270000|2021-07-06 14:21:10||1738.4||1738.2||1738.4||1738.2|0
1625581280000|2021-07-06 14:21:20|1738.4|1738|1738.4|1738|1739|1738.6|1738.4|1738|2834
1625581290000|2021-07-06 14:21:30|1738.2|1737.8|1737.6|1737.2|1738.4|1738.2|1737.6|1737|34394
1625581300000|2021-07-06 14:21:40|1737.8|1737.4|1738.2|1737.8|1738.2|1737.8|1737.6|1737.2|2701
1625581310000|2021-07-06 14:21:50|1738.4|1738|1738.4|1737.8|1738.8|1738.2|1738.4|1737.8|1773
1625581320000|2021-07-06 14:22:00|1738.2|1737.6|1738.8|1738.2|1738.8|1738.2|1738|1737.4|1646
1625581330000|2021-07-06 14:22:10|1738.6|1738|1737.8|1737.4|1738.6|1738.2|1737.8|1737.2|1073
1625581340000|2021-07-06 14:22:20|1738|1737.6|1738|1737.6|1738|1737.8|1737.8|1737.2|2942
1625581350000|2021-07-06 14:22:30|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.8|1737.2|350
1625581360000|2021-07-06 14:22:40|1738|1737.6|1739.2|1738.8|1739.6|1738.8|1738|1737.4|9524
1625581370000|2021-07-06 14:22:50|1739.4|1739|1739.2|1738.8|1739.6|1739.2|1739.2|1738.8|2076
1625581380000|2021-07-06 14:23:00|1739.4|1738.6|1738.8|1738.4|1739.6|1739.2|1738.8|1738.2|2273
1625581390000|2021-07-06 14:23:10|1738.6|1738.2|1739.2|1738.8|1739.2|1738.8|1738.4|1737.8|5932
1625581400000|2021-07-06 14:23:20|1739|1738.6|1739.4|1739|1739.4|1739|1738.8|1738.4|8847
1625581410000|2021-07-06 14:23:30|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|1739.6|1739|716
1625581420000|2021-07-06 14:23:40|1739.4|1739|1739.2|1738.8|1739.4|1739|1739|1738.4|3956
1625581430000|2021-07-06 14:23:50|1739|1738.6|1740|1739.6|1740|1739.8|1739|1738.4|6971
1625581440000|2021-07-06 14:24:00|1739.8|1739.4|1738.8|1738.2|1740|1739.8|1738.8|1738.2|8239
1625581450000|2021-07-06 14:24:10|1738.6|1738|1738.8|1738.4|1738.8|1738.4|1738|1737.6|2817
1625581460000|2021-07-06 14:24:20|1738.6|1738.2|1739.2|1739|1739.4|1739|1738.6|1738.2|34621
1625581470000|2021-07-06 14:24:30|1739|1738.6|1739.2|1738.6|1739.6|1739.2|1738.6|1738.2|13460
1625581480000|2021-07-06 14:24:40|1739|1738.4|1739.6|1739.2|1740|1739.6|1738.8|1738.2|18390
1625581490000|2021-07-06 14:24:50|1739.4||1739.6||1739.6||1739.4||414
1625581500000|2021-07-06 14:25:00|1739.4|1739|1739.2|1739|1739.4|1739|1738.8|1738.6|9427
1625581510000|2021-07-06 14:25:10|1739.4|1739.2|1739.2|1738.8|1739.4|1739.2|1738.6|1738.4|22098
1625581520000|2021-07-06 14:25:20|1739.4|1739|1739.2|1738.8|1739.4|1739|1739.2|1738.6|14135
1625581530000|2021-07-06 14:25:30|1739.4|1739|1739.8|1739.2|1739.8|1739.2|1739.2|1738.8|8237
1625581540000|2021-07-06 14:25:40|1739.6|1739.4|1739.4|1739|1739.8|1739.4|1739.2|1739|13065
1625581550000|2021-07-06 14:25:50|1739.6|1739.2|1738|1737.4|1739.8|1739.4|1738|1737.4|26397
1625581560000|2021-07-06 14:26:00|1737.8|1737.6|1738|1737.6|1738|1737.6|1737.4|1737.2|7655
1625581570000|2021-07-06 14:26:10||1737.4||1737.4||1737.6||1737.2|2597
1625581580000|2021-07-06 14:26:20|1737.6|1737.6|1736.8|1736.4|1738|1737.6|1736.8|1736.2|12738
1625581590000|2021-07-06 14:26:30|1737|1736.6|1737|1736.4|1737.4|1736.8|1737|1736.4|839
1625581600000|2021-07-06 14:26:40|1737.2|1736.6|1737.4|1737|1737.4|1737|1737.2|1736.6|1050
1625581610000|2021-07-06 14:26:50|1737.6|1737.2|1737.8|1737.2|1738.6|1738.4|1737.6|1737.2|15622
1625581620000|2021-07-06 14:27:00|1737.6|1737.4|1737.6|1737.2|1737.8|1737.6|1737.4|1737|7046
1625581630000|2021-07-06 14:27:10|1737.8|1737.4|1738.6|1738.2|1738.6|1738.2|1737.8|1737.2|3520
1625581640000|2021-07-06 14:27:20|1738.8|1738.4|1739|1738.6|1739|1738.6|1738.6|1738.2|5116
1625581650000|2021-07-06 14:27:30|1738.8|1738.4|1738.8|1738.4|1739.2|1738.8|1738.4|1738.2|4777
1625581660000|2021-07-06 14:27:40|1739|1738.6|1739|1738.4|1740|1739.2|1739|1738.4|1384
1625581670000|2021-07-06 14:27:50|1738.8|1738.2|1738.4|1738.2|1738.8|1738.4|1738.2|1738|2188
1625581680000|2021-07-06 14:28:00|1738.6|1738.4|1738.6|1738.2|1739.4|1738.8|1738.6|1738|28964
1625581690000|2021-07-06 14:28:10|1738.8|1738.4|1739.4|1738.6|1739.4|1739|1738.6|1738.4|14151
1625581700000|2021-07-06 14:28:20|1739.2|1738.4|1739|1738.4|1739.2|1738.8|1738.8|1738.4|1815
1625581710000|2021-07-06 14:28:30|1739.2|1738.6|1739|1738.6|1739.2|1739|1738.8|1738.4|4408
1625581720000|2021-07-06 14:28:40|1739.2|1738.8|1739.4|1739|1739.6|1739.2|1738.8|1738.4|8514
1625581730000|2021-07-06 14:28:50|1739.6|1739.2|1739.8|1739.4|1740.4|1740|1739.4|1739|15761
1625581740000|2021-07-06 14:29:00|1739.6|1739.6|1739.6|1739.2|1739.8|1739.6|1739.2|1738.8|13226
1625581750000|2021-07-06 14:29:10|1739.4|1739|1739.4|1739.2|1740|1739.4|1739.4|1738.8|4164
1625581760000|2021-07-06 14:29:20|1739.2|1739|1739|1738.6|1739.4|1739|1738.8|1738.2|4009
1625581770000|2021-07-06 14:29:30|1739.2|1738.8|1739.2|1738.4|1739.4|1739|1739|1738.4|5002
1625581780000|2021-07-06 14:29:40|1739|1738.2|1738.4|1738|1739|1738.4|1738.4|1738|0
1625581790000|2021-07-06 14:29:50|1738.2|1737.8|1738|1737.4|1738.2|1738|1738|1737.2|3307
1625581800000|2021-07-06 14:30:00|1737.8|1737.6|1735|1734.2|1737.8|1737.6|1735|1734.2|33929
1625581810000|2021-07-06 14:30:10|1734.8|1734.4|1736.4|1735.8|1736.4|1736|1734.8|1734.4|8676
1625581820000|2021-07-06 14:30:20|1736.6|1735.6|1736|1735.6|1736.8|1736.4|1735.8|1735.2|5641
1625581830000|2021-07-06 14:30:30|1736.2|1735.8|1736.4|1736|1736.6|1736.2|1735.8|1735.4|2571
1625581840000|2021-07-06 14:30:40|1736.2|1735.8|1736.2|1735.8|1736.6|1736.2|1736|1735.6|2036
1625581850000|2021-07-06 14:30:50|1736|1735.6|1736.2|1735.8|1736.2|1735.8|1735.6|1735.2|12034
1625581860000|2021-07-06 14:31:00|1736.4|1736|1736.2|1735.8|1736.4|1736|1735.8|1735.2|2252
1625581870000|2021-07-06 14:31:10|1736.4|1736|1737.2|1736.6|1737.4|1736.8|1736.4|1736|6507
1625581880000|2021-07-06 14:31:20|1737.4|1736.8|1737.6|1737.2|1737.8|1737.2|1737.2|1736.6|3070
1625581890000|2021-07-06 14:31:30|1737.8|1737.4|1738.2|1737.8|1738.4|1738|1737.6|1737.2|8974
1625581900000|2021-07-06 14:31:40|1738|1737.6|1738|1737.6|1738|1737.6|1738|1737.6|0
1625581910000|2021-07-06 14:31:50|1738.2|1737.8|1738.4|1738|1738.6|1738.2|1738.2|1737.8|4416
1625581920000|2021-07-06 14:32:00|1738.2|1737.6|1738.6|1738|1738.8|1738.4|1738|1737.4|11009
1625581930000|2021-07-06 14:32:10|1738.4|1737.8|1737.6|1737.2|1738.6|1738|1737.6|1737.2|4668
1625581940000|2021-07-06 14:32:20|1737.8|1737.4|1737.6|1737|1738|1737.4|1737.2|1736.6|3977
1625581950000|2021-07-06 14:32:30|1737.8|1737.2|1738|1737.6|1738|1737.6|1737.6|1737|991
1625581960000|2021-07-06 14:32:40|1737.8|1737.4|1738.6|1738|1738.6|1738.4|1737.8|1737.4|6267
1625581970000|2021-07-06 14:32:50|1738.4|1737.8|1735.8|1735.6|1738.4|1737.8|1735.8|1735.4|12139
1625581980000|2021-07-06 14:33:00|1736|1735.4|1735|1734.4|1736|1735.4|1734.6|1734.2|3963
1625581990000|2021-07-06 14:33:10|1735.2|1734.6|1735.8|1735.4|1735.8|1735.4|1734.6|1734.2|17263
1625582000000|2021-07-06 14:33:20|1735.6|1735.6|1736.2|1735.6|1736.2|1735.8|1735.2|1734.8|3875
1625582010000|2021-07-06 14:33:30|1736|1735.4|1736.2|1735.8|1736.2|1735.8|1735.8|1735.4|1777
1625582020000|2021-07-06 14:33:40|1736.4|1736|1736.4|1735.8|1736.6|1736.2|1736.2|1735.8|5304
1625582030000|2021-07-06 14:33:50|1736.2|1736|1736.4|1736|1736.4|1736|1736.2|1735.6|1098
1625582040000|2021-07-06 14:34:00|1736.2|1735.8|1736.2|1736|1736.8|1736.2|1735.8|1735.6|11336
1625582050000|2021-07-06 14:34:10|1736|1735.8|1736.2|1735.8|1736.2|1736|1736|1735.8|444
1625582060000|2021-07-06 14:34:20|1736.4|1736|1736.2|1736|1737|1736.6|1736.2|1736|510
1625582070000|2021-07-06 14:34:30|1736.4|1736.2|1736.2|1735.8|1736.8|1736.6|1736.2|1735.8|7575
1625582080000|2021-07-06 14:34:40|1736.6|1735.6|1736|1735.2|1736.6|1736.4|1735.2|1735|9227
1625582090000|2021-07-06 14:34:50|1735.8|1735.4|1736|1735.2|1736|1735.6|1735.6|1735.2|1106
1625582100000|2021-07-06 14:35:00|1735.8|1735|1735.2|1735|1735.8|1735.4|1735.2|1735|8162
1625582110000|2021-07-06 14:35:10|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.2|797
1625582120000|2021-07-06 14:35:20|1735.2|1734.8|1734.6|1734.2|1735.2|1735|1734.2|1734|7714
1625582130000|2021-07-06 14:35:30|1734.4|1734|1733.8|1733.4|1734.6|1734|1733.4|1733|9146
1625582140000|2021-07-06 14:35:40|1733.6|1733.2|1733|1732.2|1733.6|1733.2|1732.6|1732.2|5018
1625582150000|2021-07-06 14:35:50|1733.2|1732.4|1733|1732.6|1733.2|1732.8|1733|1732.4|4531
1625582160000|2021-07-06 14:36:00|1732.8|1732.8|1734.2|1733.8|1734.6|1734|1732.8|1732.8|8766
1625582170000|2021-07-06 14:36:10|1734.4|1733.6|1733.4|1733|1734.4|1734|1733.4|1733|4524
1625582180000|2021-07-06 14:36:20|1733.6|1733.2|1732.6|1732.2|1733.6|1733.4|1732.6|1732|2581
1625582190000|2021-07-06 14:36:30|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.6|1732|1527
1625582200000|2021-07-06 14:36:40|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.8|1732.2|718
1625582210000|2021-07-06 14:36:50|1733.2|1733|1733.4|1733|1733.6|1733.2|1733.2|1733|717
1625582220000|2021-07-06 14:37:00|1733.6|1733.2|1733.8|1733.4|1734|1733.4|1733.2|1733|3868
1625582230000|2021-07-06 14:37:10|1734|1733.6|1734.6|1734.4|1735.4|1734.8|1734|1733.4|2630
1625582240000|2021-07-06 14:37:20|1734.8|1734.2|1735.2|1734.6|1735.4|1735|1734.6|1734|4735
1625582250000|2021-07-06 14:37:30|1735|1734.8|1735.8|1735.2|1736|1735.8|1735|1734.4|22464
1625582260000|2021-07-06 14:37:40|1735.6|1735.4|1736.2|1735.6|1736.2|1735.6|1735.4|1735|5865
1625582270000|2021-07-06 14:37:50|1736.4|1735.8|1736.4|1735.6|1736.6|1736.4|1736|1735.6|1327
1625582280000|2021-07-06 14:38:00|1736.2|1735.4|1735.8|1735.4|1736.2|1735.6|1735.2|1735|2256
1625582290000|2021-07-06 14:38:10|1735.6|1735.2|1736|1735.6|1736.2|1735.8|1735.6|1735.2|2990
1625582300000|2021-07-06 14:38:20|1736.2|1735.8|1737.4|1736.8|1737.4|1737|1736|1735.8|2404
1625582310000|2021-07-06 14:38:30|1737.2|1736.6|1736.4|1736|1737.2|1736.6|1736.4|1735.6|3191
1625582320000|2021-07-06 14:38:40|1736.2|1735.8|1736.4|1735.8|1736.4|1736|1736.2|1735.8|512
1625582330000|2021-07-06 14:38:50|1736.2|1736|1736.2|1735.6|1736.4|1736|1735.8|1735.2|2351
1625582340000|2021-07-06 14:39:00|1736|1735.4|1736.2|1735.6|1736.2|1735.6|1735.8|1735.2|193
1625582350000|2021-07-06 14:39:10|1736|1735.8|1736|1735.6|1736.6|1736.2|1736|1735.6|2207
1625582360000|2021-07-06 14:39:20|1736.2|1735.8|1736.6|1736.2|1736.6|1736.4|1736.2|1735.6|3172
1625582370000|2021-07-06 14:39:30|1736.8|1736.6|1737|1736.4|1737|1736.6|1736.6|1736.2|2786
1625582380000|2021-07-06 14:39:40|1736.8|1736.2|1736.6|1736|1736.8|1736.6|1736.6|1736|0
1625582390000|2021-07-06 14:39:50||1736.2||1736.4||1736.4||1736|783
1625582400000|2021-07-06 14:40:00|1736.4|1736.2|1735.2|1734.6|1736.4|1736.2|1735.2|1734.6|4898
1625582410000|2021-07-06 14:40:10|1735|1734.8|1734.8|1734.2|1735|1734.8|1734.6|1734|2446
1625582420000|2021-07-06 14:40:20|1734.6|1734.4|1733.8|1733.4|1734.8|1734.4|1733.4|1733.2|7488
1625582430000|2021-07-06 14:40:30|1733.6|1733.2|1734|1733.4|1734|1733.4|1733.6|1733.2|4139
1625582440000|2021-07-06 14:40:40|1733.8|1733.2|1733.8|1733.4|1733.8|1733.4|1733.6|1733.2|394
1625582450000|2021-07-06 14:40:50|1733.6|1733.2|1733.2|1732.6|1733.6|1733.4|1733|1732.4|7242
1625582460000|2021-07-06 14:41:00|1733|1732.4|1733|1732.4|1733|1732.4|1732.8|1732.2|210
1625582470000|2021-07-06 14:41:10|1732.8|1732.2|1732.6|1732|1732.8|1732.4|1732.4|1732|203
1625582480000|2021-07-06 14:41:20|1732.4|1732.2|1732.2|1731.8|1732.4|1732.2|1732|1731.6|3509
1625582490000|2021-07-06 14:41:30|1732|1731.6|1731.8|1731.4|1732|1731.8|1731.8|1731.4|500
1625582500000|2021-07-06 14:41:40|1732|1731.6|1732.6|1732|1732.6|1732.2|1731.8|1731.6|1087
1625582510000|2021-07-06 14:41:50|1732.4|1731.8|1732.2|1731.8|1732.4|1731.8|1732|1731.6|500
1625582520000|2021-07-06 14:42:00|1732|1731.6|1732.6|1732.2|1732.6|1732.2|1732|1731.6|1035
1625582530000|2021-07-06 14:42:10|1732.4|1732.4|1732.2|1731.6|1732.4|1732.4|1732.2|1731.6|5439
1625582540000|2021-07-06 14:42:20|1732|1731.8|1732.2|1732|1732.4|1732|1731.8|1731.6|943
1625582550000|2021-07-06 14:42:30|1732.4|1731.8|1731.4|1731.2|1732.4|1731.8|1731.4|1731|3549
1625582560000|2021-07-06 14:42:40|1731.6|1731|1732|1731.6|1732|1731.6|1731.4|1731|4693
1625582570000|2021-07-06 14:42:50|1731.8|1731.4|1731.8|1731.2|1731.8|1731.4|1731.8|1731.2|0
1625582580000|2021-07-06 14:43:00|1731.6|1731|1730.6|1730.2|1731.8|1731.2|1730.4|1730.2|12543
1625582590000|2021-07-06 14:43:10|1730.8|1730.4|1731|1730.6|1731.4|1731|1730.6|1730.4|4320
1625582600000|2021-07-06 14:43:20|1731.2|1730.8|1731.2|1730.6|1731.4|1731.2|1731|1730.6|3429
1625582610000|2021-07-06 14:43:30|1731|1730.8|1731.6|1731|1731.6|1731.2|1731|1730.6|1708
1625582620000|2021-07-06 14:43:40|1731.8|1731.2|1732.2|1731.6|1732.6|1732.2|1731.8|1731.2|3136
1625582630000|2021-07-06 14:43:50|1732|1731.4|1731.8|1731.6|1732|1731.6|1731.6|1731.4|350
1625582640000|2021-07-06 14:44:00|1732|1731.8|1732.2|1732|1732.2|1732|1731.6|1731.2|3331
1625582650000|2021-07-06 14:44:10|1732|1731.8|1732|1731.6|1732.2|1731.8|1731.8|1731.4|4396
1625582660000|2021-07-06 14:44:20|1732.2|1731.4|1732.6|1732.2|1732.6|1732.2|1732|1731.4|1119
1625582670000|2021-07-06 14:44:30|1732.8|1732|1732.6|1732.2|1732.8|1732.6|1732.6|1732|318
1625582680000|2021-07-06 14:44:40|1732.8|1732.4|1733.6|1733.2|1734.2|1733.8|1732.8|1732.4|10066
1625582690000|2021-07-06 14:44:50|1733.8|1733.4|1733.6|1733.2|1734|1733.4|1733.6|1733.2|0
1625582700000|2021-07-06 14:45:00|1733.4|1733|1732.2|1731.8|1733.4|1733|1732|1731.8|2266
1625582710000|2021-07-06 14:45:10|1732.4|1732|1731.8|1731.2|1732.6|1732.4|1731.8|1731.2|3377
1625582720000|2021-07-06 14:45:20|1732|1731.4|1731.2|1730.8|1732|1731.8|1731.2|1730.6|7937
1625582730000|2021-07-06 14:45:30|1731|1730.6|1731|1730.6|1731|1730.8|1730.6|1730|26370
1625582740000|2021-07-06 14:45:40|1730.8|1730.8|1730.2|1729.8|1731|1730.8|1729.8|1729.6|15186
1625582750000|2021-07-06 14:45:50|1730.4|1730|1729.8|1729.4|1730.4|1730|1729.8|1729.4|2402
1625582760000|2021-07-06 14:46:00|1729.6|1729.2|1729.4|1729|1730|1729.6|1729.4|1729|8273
1625582770000|2021-07-06 14:46:10|1729.2|1728.8|1729.4|1729|1729.8|1729.6|1729|1728.6|10202
1625582780000|2021-07-06 14:46:20|1729.6|1729.2|1729.8|1729.4|1729.8|1729.6|1729.4|1729|2227
1625582790000|2021-07-06 14:46:30|1730|1729.6|1729.6|1729|1730|1729.8|1729.4|1729|1474
1625582800000|2021-07-06 14:46:40|1729.4|1729.2|1729|1728.6|1729.6|1729.2|1729|1728.6|4874
1625582810000|2021-07-06 14:46:50|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729|1728.8|2061
1625582820000|2021-07-06 14:47:00|1729.2|1728.8|1729.4|1729|1729.6|1729.2|1728.6|1728.4|3452
1625582830000|2021-07-06 14:47:10|1729.2|1728.8|1729.6|1729|1729.6|1729.4|1729.2|1728.6|1540
1625582840000|2021-07-06 14:47:20|1729.4|1729.2|1729.4|1729|1729.8|1729.6|1729.2|1728.8|2863
1625582850000|2021-07-06 14:47:30|1729.6|1729.2|1729.8|1729.4|1730|1729.8|1729.4|1729.2|4359
1625582860000|2021-07-06 14:47:40|1730|1729.2|1729.4|1729|1730|1729.2|1729.2|1729|2143
1625582870000|2021-07-06 14:47:50|1729.2|1728.8|1729.8|1729.4|1730|1729.6|1729|1728.6|1112
1625582880000|2021-07-06 14:48:00|1729.6|1729.2|1729.6|1729|1729.8|1729.4|1729.4|1729|0
1625582890000|2021-07-06 14:48:10|1729.8|1729.2|1730|1729.6|1730|1729.8|1729.6|1729|2501
1625582900000|2021-07-06 14:48:20|1730.2|1729.8|1730.4|1730|1730.8|1730.2|1730|1729.6|4624
1625582910000|2021-07-06 14:48:30|1730.6|1730.4|1730.2|1729.8|1730.6|1730.4|1730|1729.8|5722
1625582920000|2021-07-06 14:48:40|1730.4|1730|1729.4|1729.2|1730.4|1730|1729.4|1729.2|2329
1625582930000|2021-07-06 14:48:50|1729.2|1729|1728.6|1728.4|1729.2|1729|1728.6|1728.4|1238
1625582940000|2021-07-06 14:49:00|1728.4|1728.2|1728.8|1728.4|1729|1728.6|1728.4|1728.2|4682
1625582950000|2021-07-06 14:49:10|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|203
1625582960000|2021-07-06 14:49:20|1729|1728.6|1729.4|1728.8|1729.6|1729.2|1728.8|1728.4|5101
1625582970000|2021-07-06 14:49:30||1729||1729||1729||1728.8|0
1625582980000|2021-07-06 14:49:40|1729.2|1728.8|1729.4|1729|1729.6|1729.2|1729|1728.8|5269
1625582990000|2021-07-06 14:49:50|1729.6|1729.2|1729.4|1728.8|1729.8|1729.4|1729.2|1728.8|5117
1625583000000|2021-07-06 14:50:00|1729.2|1729|1727.8|1727.6|1729.2|1729|1727.8|1727.4|7176
1625583010000|2021-07-06 14:50:10|1728|1727.4|1728|1727.8|1728|1727.8|1727.6|1727|7536
1625583020000|2021-07-06 14:50:20|1728.2|1727.6|1727.4|1727|1728.2|1727.8|1727|1726.8|5785
1625583030000|2021-07-06 14:50:30|1727.2|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1726.8|600
1625583040000|2021-07-06 14:50:40|1727.4|1726.8|1727.2|1727|1727.6|1727.4|1727.2|1726.8|1464
1625583050000|2021-07-06 14:50:50|1727|1726.8|1726.6|1726.4|1727.2|1726.8|1726.6|1726.4|1817
1625583060000|2021-07-06 14:51:00|1726.8|1726.2|1727.4|1727|1727.4|1727|1726.6|1726.2|2501
1625583070000|2021-07-06 14:51:10|1727.2|1726.6|1727.4|1727|1727.4|1727|1727|1726.6|5700
1625583080000|2021-07-06 14:51:20|1727.2|1727.2|1727.8|1727.4|1727.8|1727.6|1727.2|1727.2|3106
1625583090000|2021-07-06 14:51:30|1727.6|1727.6|1727.8|1727.4|1728|1727.8|1727.6|1727.2|4456
1625583100000|2021-07-06 14:51:40|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.2|1727|350
1625583110000|2021-07-06 14:51:50|1727.4|1727|1727.6|1727|1727.6|1727.2|1727.4|1727|2503
1625583120000|2021-07-06 14:52:00|1727.4|1726.8|1727|1726.6|1727.4|1726.8|1726.4|1726.2|4048
1625583130000|2021-07-06 14:52:10|1726.8|1726.4|1727.4|1727|1727.4|1727|1726.8|1726.4|2811
1625583140000|2021-07-06 14:52:20|1727.2|1726.8|1726.8|1726.2|1727.4|1726.8|1726.6|1726.2|1606
1625583150000|2021-07-06 14:52:30||1726.4||1726.4||1726.4||1726.4|0
1625583160000|2021-07-06 14:52:40|1726.6|1726.2|1726.8|1726.4|1726.8|1726.6|1726.4|1726.2|1498
1625583170000|2021-07-06 14:52:50|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726.2|1726|276
1625583180000|2021-07-06 14:53:00|1726.4|1726|1726|1725.4|1726.4|1726.2|1725.6|1725.2|12613
1625583190000|2021-07-06 14:53:10|1725.8|1725.6|1726.2|1725.8|1726.2|1726|1725.8|1725.4|630
1625583200000|2021-07-06 14:53:20|1726.4|1726|1726.6|1726.2|1726.6|1726.4|1726.2|1725.8|8763
1625583210000|2021-07-06 14:53:30|1726.8|1726.4|1726|1725.4|1726.8|1726.6|1725.8|1725.4|6051
1625583220000|2021-07-06 14:53:40|1725.8|1725.6|1725.2|1724.8|1725.8|1725.6|1724.8|1724.6|57200
1625583230000|2021-07-06 14:53:50|1725|1724.6|1725|1724.4|1725.2|1725|1724.8|1724.4|903
1625583240000|2021-07-06 14:54:00|1724.8|1724.6|1725.6|1725.2|1725.6|1725.4|1724.8|1724.4|3105
1625583250000|2021-07-06 14:54:10|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.8|1725.2|553
1625583260000|2021-07-06 14:54:20|1725.6|1725.2|1725|1724.6|1725.6|1725.2|1724.8|1724.4|2059
1625583270000|2021-07-06 14:54:30|1724.8|1724.4|1725.2|1724.8|1725.2|1724.8|1724.4|1724|12183
1625583280000|2021-07-06 14:54:40|1725|1724.6|1725.2|1724.8|1725.2|1724.8|1725|1724.6|0
1625583290000|2021-07-06 14:54:50|1725.4|1725|1725.4|1725|1725.6|1725.2|1725.2|1724.8|11279
1625583300000|2021-07-06 14:55:00|1725.2|1725.2|1724.6|1724.2|1725.6|1725.2|1724.6|1724.2|25215
1625583310000|2021-07-06 14:55:10|1724.4|1724|1723|1722.4|1724.4|1724|1722.6|1722.2|10097
1625583320000|2021-07-06 14:55:20|1722.8|1722.2|1723|1722.4|1723|1722.6|1721.8|1721.6|4583
1625583330000|2021-07-06 14:55:30|1723.2|1722.6|1723|1722.6|1723.2|1723|1722.8|1722.2|6288
1625583340000|2021-07-06 14:55:40|1722.8|1722.8|1723.4|1722.8|1723.6|1723.4|1722.8|1722.6|10135
1625583350000|2021-07-06 14:55:50|1723.2|1723|1722.8|1722.2|1723.2|1723|1722.8|1722.2|4013
1625583360000|2021-07-06 14:56:00|1722.6|1722.4|1722.4|1722|1722.8|1722.6|1722.4|1722|5067
1625583370000|2021-07-06 14:56:10|1722.6|1722.2|1722.8|1722.4|1723|1722.8|1722.4|1722|3089
1625583380000|2021-07-06 14:56:20|1722.6|1722.2|1721.4|1721|1722.6|1722.2|1721.2|1721|5235
1625583390000|2021-07-06 14:56:30|1721.6|1721.2|1722|1721.6|1722|1721.6|1721.4|1721|1103
1625583400000|2021-07-06 14:56:40|1721.8|1721.4|1722.6|1722.2|1722.6|1722.2|1721.4|1721.2|4298
1625583410000|2021-07-06 14:56:50|1722.4|1722.4|1721.8|1721.4|1722.6|1722.4|1721.4|1721|16164
1625583420000|2021-07-06 14:57:00|1721.6|1721.2|1722.2|1721.8|1722.6|1722|1721.6|1721|2978
1625583430000|2021-07-06 14:57:10|1722.4|1722|1722.2|1721.8|1722.4|1722.2|1722|1721.8|1770
1625583440000|2021-07-06 14:57:20|1722.4|1722|1722.2|1721.6|1722.8|1722.2|1722|1721.6|8790
1625583450000|2021-07-06 14:57:30|1722|1722|1722|1721.6|1722.6|1722|1721.6|1721.2|6155
1625583460000|2021-07-06 14:57:40|1721.8|1721.4|1721.2|1721|1722|1721.6|1721.2|1721|5985
1625583470000|2021-07-06 14:57:50|1721.4|1721.2|1721.4|1721|1721.6|1721.2|1721|1720.8|6298
1625583480000|2021-07-06 14:58:00|1721.6|1721.2|1722|1721.4|1722|1721.6|1721.4|1721|1264
1625583490000|2021-07-06 14:58:10|1721.8|1721.6|1722.4|1721.8|1722.4|1722|1721.8|1721.4|2110
1625583500000|2021-07-06 14:58:20|1722.6|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.6|1145
1625583510000|2021-07-06 14:58:30|1722.4|1721.6|1722.4|1722|1722.4|1722.2|1722.2|1721.6|593
1625583520000|2021-07-06 14:58:40|1722.2|1722.2|1722.4|1722|1722.8|1722.4|1722.2|1722|3426
1625583530000|2021-07-06 14:58:50|1722.6|1722.2|1722.6|1722.2|1722.6|1722.4|1722|1721.4|3383
1625583540000|2021-07-06 14:59:00|1722.8|1722.4|1722.6|1722.2|1723.6|1723|1722.4|1722|8547
1625583550000|2021-07-06 14:59:10|1722.8|1722.4|1722.6|1722.2|1723|1722.6|1722.4|1722|2918
1625583560000|2021-07-06 14:59:20|1722.4|1722|1721|1720.6|1722.6|1722.2|1720.6|1720.4|9960
1625583570000|2021-07-06 14:59:30|1721.2|1720.8|1721|1720.6|1721.6|1721.2|1720.6|1720.4|8608
1625583580000|2021-07-06 14:59:40|1721.2|1720.8|1720.6|1720|1721.2|1720.8|1720|1719.8|45230
1625583590000|2021-07-06 14:59:50|1720.4|1719.8|1719.8|1719.4|1720.4|1720|1719.6|1719.4|12279
1625583600000|2021-07-06 15:00:00|1719.6|1719.2|1719.2|1719|1719.6|1719.2|1719|1718.4|28891
1625583610000|2021-07-06 15:00:10|1719|1718.8|1718.2|1717.8|1719.2|1719|1718.2|1717.8|16614
1625583620000|2021-07-06 15:00:20|1718.4|1718|1719|1718.6|1719.2|1719|1718.4|1717.8|2190
1625583630000|2021-07-06 15:00:30|1719.2|1718.8|1719.2|1719|1719.6|1719|1718.6|1718.2|14431
1625583640000|2021-07-06 15:00:40|1719|1718.8|1719.4|1719|1719.6|1719.2|1719|1718.8|2930
1625583650000|2021-07-06 15:00:50|1719.6|1719.2|1719.8|1719.4|1720|1719.4|1719.4|1719|397
1625583660000|2021-07-06 15:01:00|1719.6|1719.2|1719.8|1719.2|1719.8|1719.6|1719.4|1719|1684
1625583670000|2021-07-06 15:01:10|1719.6|1719.4|1720|1719.6|1720|1719.6|1719.6|1719.2|1083
1625583680000|2021-07-06 15:01:20|1719.8||1720||1720||1719.8||1764
1625583690000|2021-07-06 15:01:30|1719.8|1719.2|1719.2|1718.6|1719.8|1719.2|1718.8|1718.4|17672
1625583700000|2021-07-06 15:01:40|1719|1718.8|1720|1719.6|1720|1719.8|1719|1718.8|3236
1625583710000|2021-07-06 15:01:50|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.4|1719.2|727
1625583720000|2021-07-06 15:02:00|1719.6|1719.2|1719.8|1719.4|1720|1719.4|1719.2|1718.8|321
1625583730000|2021-07-06 15:02:10|1719.6|1719|1719.6|1719|1720|1719.6|1719.4|1719|8679
1625583740000|2021-07-06 15:02:20|1719.4|1719.2|1719.4|1719|1719.8|1719.6|1719.4|1718.8|11995
1625583750000|2021-07-06 15:02:30|1719.2|1718.8|1719|1718.6|1719.4|1719|1718.8|1718.4|4775
1625583760000|2021-07-06 15:02:40|1719.2|1718.8|1719.4|1719|1719.4|1719.2|1719.2|1718.8|900
1625583770000|2021-07-06 15:02:50|1719.6|1719.2|1720.6|1720.2|1720.8|1720.4|1719.6|1719.2|26188
1625583780000|2021-07-06 15:03:00|1720.8|1720.4|1720.8|1720.2|1720.8|1720.6|1720.2|1720|1542
1625583790000|2021-07-06 15:03:10|1720.6|1720|1720.2|1719.8|1720.8|1720.2|1720.2|1719.8|6337
1625583800000|2021-07-06 15:03:20|1720.4|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|1751
1625583810000|2021-07-06 15:03:30|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|0
1625583820000|2021-07-06 15:03:40|1720.6|1720.2|1719.6|1719.2|1720.6|1720.2|1719.4|1719|3109
1625583830000|2021-07-06 15:03:50|1719.8|1719|1719.4|1719|1719.8|1719.4|1719.4|1719|2915
1625583840000|2021-07-06 15:04:00|1719.2|1718.8|1719.2|1718.8|1719.6|1719.4|1719|1718.8|2933
1625583850000|2021-07-06 15:04:10|1719.4|1719|1718.2|1717.8|1719.6|1719|1717.8|1717.4|19821
1625583860000|2021-07-06 15:04:20|1718|1717.6|1717|1716.6|1718|1717.6|1716.8|1716.4|6772
1625583870000|2021-07-06 15:04:30|1717.2|1716.8|1717.6|1717.4|1717.6|1717.4|1717|1716.8|4004
1625583880000|2021-07-06 15:04:40|1717.8|1717.6|1716.8|1716.2|1717.8|1717.6|1716.8|1716.2|9409
1625583890000|2021-07-06 15:04:50|1716.6|1716|1716.8|1716.2|1717|1716.6|1716.4|1716|6887
1625583900000|2021-07-06 15:05:00|1717|1716.4|1717|1716.4|1717|1716.8|1716.8|1716.4|4384
1625583910000|2021-07-06 15:05:10|1716.8|1716.6|1717|1716.4|1717|1716.8|1716.8|1716.4|980
1625583920000|2021-07-06 15:05:20|1717.2|1716.6|1717.8|1717.2|1718|1717.6|1717.2|1716.6|3812
1625583930000|2021-07-06 15:05:30|1717.6|1717|1717.4|1717|1717.6|1717|1716.8|1716.4|403
1625583940000|2021-07-06 15:05:40|1717.2|1716.8|1717.4|1716.8|1717.4|1717|1717|1716.6|6518
1625583950000|2021-07-06 15:05:50|1717.2|1717|1717.8|1717.4|1717.8|1717.4|1717.2|1716.8|5868
1625583960000|2021-07-06 15:06:00|1717.6|1717.6|1718.2|1717.6|1718.4|1717.8|1717.6|1717.6|2436
1625583970000|2021-07-06 15:06:10|1718|1717.8|1719.2|1718.6|1719.4|1718.6|1718|1717.8|415
1625583980000|2021-07-06 15:06:20|1719|1718.4|1719.2|1718.6|1719.2|1718.8|1718.6|1718.4|1756
1625583990000|2021-07-06 15:06:30|1719|1718.4|1717.8|1717.4|1719|1718.4|1717.8|1717.4|1595
1625584000000|2021-07-06 15:06:40|1718|1717.6|1718.4|1718|1718.4|1718|1717.8|1717.4|1144
1625584010000|2021-07-06 15:06:50|1718.6|1718.2|1719.2|1719|1719.6|1719|1718.6|1718.2|3333
1625584020000|2021-07-06 15:07:00|1719|1718.6|1719.2|1718.6|1719.2|1718.8|1718.6|1718.2|4743
1625584030000|2021-07-06 15:07:10|1719|1718.8|1719.6|1719.2|1719.8|1719.4|1719|1718.8|3190
1625584040000|2021-07-06 15:07:20|1719.4|1719|1720.2|1719.8|1720.4|1720|1719.4|1719|11867
1625584050000|2021-07-06 15:07:30|1720|1719.6|1718.8|1718.4|1720|1719.6|1718.6|1718.2|17023
1625584060000|2021-07-06 15:07:40|1719|1718.6|1718|1717.6|1719|1718.6|1717.8|1717.2|8450
1625584070000|2021-07-06 15:07:50|1718.2|1717.8|1718.6|1718.2|1719|1718.6|1718.2|1717.8|9375
1625584080000|2021-07-06 15:08:00|1718.4|1718|1716.8|1716.4|1718.4|1718|1716.8|1716.2|2958
1625584090000|2021-07-06 15:08:10|1717|1716.6|1717.4|1717|1717.6|1717.2|1716.8|1716.4|15483
1625584100000|2021-07-06 15:08:20|1717.6|1717.2|1718|1717.6|1718|1717.6|1717|1716.6|27067
1625584110000|2021-07-06 15:08:30|1718.2|1717.8|1718|1717.6|1718.6|1718.2|1717.8|1717.4|4996
1625584120000|2021-07-06 15:08:40|1717.8|1717.4|1717.4|1717|1718|1717.8|1717.4|1717|7005
1625584130000|2021-07-06 15:08:50|1717.6|1717.2|1717.8|1717.4|1718.2|1717.8|1717.6|1717|5601
1625584140000|2021-07-06 15:09:00|1718|1717.6|1718.6|1718|1718.6|1718.2|1717.8|1717.4|4064
1625584150000|2021-07-06 15:09:10|1718.4|1717.8|1717.8|1717.2|1718.4|1717.8|1717.6|1717.2|2096
1625584160000|2021-07-06 15:09:20|1718|1717.4|1717.8|1717.6|1718.2|1718|1717.8|1717.2|1936
1625584170000|2021-07-06 15:09:30|1718|1717.4|1718.6|1718.2|1718.8|1718.6|1717.8|1717.4|4584
1625584180000|2021-07-06 15:09:40|1718.4|1718|1718|1717.8|1718.4|1718.2|1718|1717.6|5135
1625584190000|2021-07-06 15:09:50|1717.8|1717.6|1716|1715.6|1718|1717.8|1715.6|1715.4|32841
1625584200000|2021-07-06 15:10:00|1716.2|1715.8|1716|1715.8|1716.2|1716|1716|1715.6|54173
1625584210000|2021-07-06 15:10:10|1716.2|1715.6|1715|1714.6|1716.2|1715.8|1714.6|1714.2|63939
1625584220000|2021-07-06 15:10:20|1715.2|1714.8|1714.8|1714.4|1715.6|1715.2|1714.8|1714.2|9563
1625584230000|2021-07-06 15:10:30|1714.6|1714.2|1715.6|1715|1715.8|1715.2|1714|1713.6|20464
1625584240000|2021-07-06 15:10:40|1715.4|1714.8|1715.6|1715.2|1715.8|1715.4|1715|1714.6|5634
1625584250000|2021-07-06 15:10:50|1715.4|1715|1714.8|1714.4|1715.4|1715.2|1714.4|1714|3203
1625584260000|2021-07-06 15:11:00|1714.6|1714.2|1714.8|1714|1715.2|1714.8|1714.6|1714|3987
1625584270000|2021-07-06 15:11:10|1714.6|1713.8|1714.8|1714.4|1714.8|1714.4|1714|1713.6|1223
1625584280000|2021-07-06 15:11:20|1714.6|1714.2|1714.6|1714.2|1714.8|1714.6|1714.4|1714|7511
1625584290000|2021-07-06 15:11:30|1714.4|1714|1713.8|1713.4|1714.6|1714|1713.6|1713.2|4560
1625584300000|2021-07-06 15:11:40|1714|1713.6|1714.4|1713.8|1714.4|1714.2|1714|1713.4|6121
1625584310000|2021-07-06 15:11:50|1714.2|1714|1714.2|1714|1714.4|1714.2|1714.2|1713.8|2064
1625584320000|2021-07-06 15:12:00|1714.4|1714.2|1714.8|1714.2|1714.8|1714.4|1714.2|1714|4016
1625584330000|2021-07-06 15:12:10|1714.6|1714.4|1714.8|1714.2|1715|1714.6|1714.6|1714.2|6189
1625584340000|2021-07-06 15:12:20|1714.6|1714.4|1715.2|1714.8|1715.6|1715.2|1714.6|1714.4|7751
1625584350000|2021-07-06 15:12:30|1715|1715|1715.8|1715.4|1715.8|1715.4|1714.8|1714.4|11308
1625584360000|2021-07-06 15:12:40|1716|1715.6|1716|1715.8|1716.4|1715.8|1715.8|1715.4|24869
1625584370000|2021-07-06 15:12:50|1716.2|1715.6|1715.6|1715.4|1716.2|1715.6|1715.4|1715.2|15999
1625584380000|2021-07-06 15:13:00|1715.4|1715.2|1715|1714.6|1715.6|1715.2|1714.8|1714.6|3858
1625584390000|2021-07-06 15:13:10|1715.2|1714.8|1715|1714.6|1715.2|1714.8|1714.8|1714.6|205
1625584400000|2021-07-06 15:13:20|1714.8|1714.4|1714.8|1714.6|1715|1714.6|1714.6|1714.4|5508
1625584410000|2021-07-06 15:13:30|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.6|3350
1625584420000|2021-07-06 15:13:40|1714.6|1714.4|1715|1714.6|1715|1714.6|1714|1713.8|22233
1625584430000|2021-07-06 15:13:50|1715.2|1714.8|1714.8|1714.4|1715.4|1715|1714.6|1714.4|18799
1625584440000|2021-07-06 15:14:00|1714.6|1714.2|1715.2|1714.6|1715.2|1714.8|1714.6|1714.2|4403
1625584450000|2021-07-06 15:14:10|1715.4|1714.8|1714.8|1714.2|1716|1715.8|1714.4|1714|39732
1625584460000|2021-07-06 15:14:20|1714.6|1714.4|1715.2|1714.6|1715.2|1714.8|1714.6|1714.4|3259
1625584470000|2021-07-06 15:14:30|1715.4|1714.8|1715.8|1715.4|1715.8|1715.6|1715.2|1714.6|6008
1625584480000|2021-07-06 15:14:40|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715.2|1797
1625584490000|2021-07-06 15:14:50|1715.4|1715.4|1715.8|1715.2|1715.8|1715.4|1715.4|1715.2|1701
1625584500000|2021-07-06 15:15:00|1715.6|1715.4|1715.8|1715.2|1716.2|1715.6|1715.6|1715.2|593
1625584510000|2021-07-06 15:15:10|1715.6|1715|1715.8|1715.4|1716.2|1715.6|1715.6|1715|557
1625584520000|2021-07-06 15:15:20|1715.4|1714.8|1714.6|1714.2|1715.4|1714.8|1714.6|1714|932
1625584530000|2021-07-06 15:15:30|1714.8|1714.4|1715|1714.4|1715.2|1714.8|1714.8|1714.2|67
1625584540000|2021-07-06 15:15:40|1714.8|1714.2|1714.4|1713.8|1715|1714.2|1714.4|1713.8|611
1625584550000|2021-07-06 15:15:50|1714|1713.6|1714.6|1714|1714.6|1714|1714|1713.6|2208
1625584560000|2021-07-06 15:16:00|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714.2|1713.6|414
1625584570000|2021-07-06 15:16:10|1714.8|1714.2|1715.4|1714.8|1715.4|1714.8|1714.8|1714.2|470
1625584580000|2021-07-06 15:16:20|1715.2|1714.6|1715.4|1714.8|1715.6|1715.2|1715|1714.6|725
1625584590000|2021-07-06 15:16:30|1715.2|1714.4|1715.2|1714.8|1715.4|1714.8|1715.2|1714.4|133
1625584600000|2021-07-06 15:16:40|1715|1714.6|1715.2|1714.4|1715.4|1714.8|1715|1714.4|395
1625584610000|2021-07-06 15:16:50|1715.4|1714.8|1716.4|1716|1716.4|1716|1715.4|1714.8|1129
1625584620000|2021-07-06 15:17:00|1715.8|1715.2|1716|1715.6|1716.2|1715.6|1715.8|1715.2|1323
1625584630000|2021-07-06 15:17:10|1715.6|1715.2|1716.4|1716|1716.6|1716.2|1715.6|1715.2|1921
1625584640000|2021-07-06 15:17:20|1716.6|1716.2|1716.2|1715.8|1716.8|1716.2|1716.2|1715.8|2975
1625584650000|2021-07-06 15:17:30|1716|1715.6|1715|1714.6|1716|1715.6|1715|1714.4|1156
1625584660000|2021-07-06 15:17:40|1715.2|1714.8|1714.8|1714.2|1715.4|1715|1714.8|1714.2|1984
1625584670000|2021-07-06 15:17:50|1714.6|1714.4|1715|1714.6|1715|1714.6|1714.6|1714.2|139
1625584680000|2021-07-06 15:18:00|1714.8|1714.4|1715.2|1714.6|1715.2|1714.6|1714.8|1714.4|1692
1625584690000|2021-07-06 15:18:10|1715.4|1714.8|1715.8|1715.2|1716|1715.4|1715.4|1714.8|615
1625584700000|2021-07-06 15:18:20|1715.6|1715|1716.4|1715.8|1716.4|1715.8|1715.6|1715|378
1625584710000|2021-07-06 15:18:30|1716|1715.4|1715.4|1715|1716|1715.4|1715.4|1715|406
1625584720000|2021-07-06 15:18:40|1715.6|1715.2|1715.2|1714.8|1715.8|1715.4|1715|1714.6|438
1625584730000|2021-07-06 15:18:50|1715|1714.6|1715|1714.4|1715.2|1714.6|1715|1714.4|748
1625584740000|2021-07-06 15:19:00|1714.6|1714|1714.6|1714|1715|1714.4|1714.4|1714|1604
1625584750000|2021-07-06 15:19:10|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.2|959
1625584760000|2021-07-06 15:19:20|1715.2|1714.4|1714.8|1714.2|1715.2|1714.6|1714.6|1714.2|703
1625584770000|2021-07-06 15:19:30|1715|1714.4|1714.8|1714.2|1715|1714.4|1714.8|1714.2|0
1625584780000|2021-07-06 15:19:40|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.2|1380
1625584790000|2021-07-06 15:19:50|1714.6|1714.2|1714.2|1713.6|1714.8|1714.4|1714.2|1713.6|1166
1625584800000|2021-07-06 15:20:00|1714.6|1714.2|1714.6|1714|1714.8|1714.4|1714.4|1713.8|41
1625584810000|2021-07-06 15:20:10|1714|1713.4|1713.8|1713.4|1714.2|1713.6|1713.8|1713.4|446
1625584820000|2021-07-06 15:20:20|1713.6|1713.2|1713.4|1713|1713.8|1713.2|1713.4|1712.8|1183
1625584830000|2021-07-06 15:20:30|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1712.8|0
1625584840000|2021-07-06 15:20:40|1713.6|1712.8|1712.8|1712.2|1713.6|1713|1712.8|1712.2|1168
1625584850000|2021-07-06 15:20:50|1713|1712.6|1713.2|1712.4|1713.2|1712.6|1712.8|1712.4|492
1625584860000|2021-07-06 15:21:00|1713|1712.6|1713.8|1713.2|1713.8|1713.4|1713|1712.6|428
1625584870000|2021-07-06 15:21:10|1713.6|1713.4|1714.6|1714|1714.6|1714|1713.6|1713.4|745
1625584880000|2021-07-06 15:21:20|1714.4|1713.8|1714.2|1713.8|1714.8|1714.2|1714.2|1713.8|51
1625584890000|2021-07-06 15:21:30|1714.4|1714|1714.2|1713.6|1714.4|1714|1714|1713.4|200
1625584900000|2021-07-06 15:21:40|1714.4|1713.4|1714.2|1713.8|1714.4|1713.8|1714|1713.4|0
1625584910000|2021-07-06 15:21:50|1714.6|1714|1714|1713.4|1714.6|1714|1714|1713.4|2369
1625584920000|2021-07-06 15:22:00|1714.2|1713.8|1715|1714.4|1715|1714.4|1714|1713.6|552
1625584930000|2021-07-06 15:22:10|1715.2|1714.2|1714.6|1714|1715.2|1714.4|1714.6|1714|1728
1625584940000|2021-07-06 15:22:20|1714.8|1714.2|1715.2|1714.6|1715.2|1714.6|1714.8|1714|1641
1625584950000|2021-07-06 15:22:30|1715.6|1715|1715|1714.4|1715.6|1715|1715|1714.4|173
1625584960000|2021-07-06 15:22:40|1714.6|1714.2|1714.6|1714|1714.6|1714.2|1714.4|1713.8|636
1625584970000|2021-07-06 15:22:50|1714.4|1713.8|1714.6|1714|1714.8|1714.2|1714.4|1713.8|638
1625584980000|2021-07-06 15:23:00|1714.4|1713.8|1714|1713.4|1714.6|1714|1714|1713.4|1158
1625584990000|2021-07-06 15:23:10|1713.6|1713.2|1714|1713.4|1714.2|1713.6|1713.6|1713.2|1525
1625585000000|2021-07-06 15:23:20|1714.2|1713.6|1714.2|1713.6|1714.2|1713.8|1714|1713.4|1985
1625585010000|2021-07-06 15:23:30|1714|1713.4|1714|1713.4|1714|1713.6|1713.8|1713.2|2457
1625585020000|2021-07-06 15:23:40|1714.2|1713.6|1714|1713.4|1714.2|1713.6|1713.6|1713|48
1625585030000|2021-07-06 15:23:50|1713.8|1713|1713.4|1712.8|1713.8|1713|1713.2|1712.6|1966
1625585040000|2021-07-06 15:24:00|1713.6|1713|1714|1713.4|1714.2|1713.6|1713.4|1713|1235
1625585050000|2021-07-06 15:24:10|1713.8|1713.2|1714|1713.4|1714.2|1713.6|1713.8|1713.2|254
1625585060000|2021-07-06 15:24:20|1713.8|1713.2|1713.8|1713.2|1713.8|1713.2|1713.4|1712.8|49
1625585070000|2021-07-06 15:24:30|1713.6|1713|1713.6|1713|1713.8|1713.2|1713.4|1712.8|349
1625585080000|2021-07-06 15:24:40|1713.8|1713.2|1713.4|1713|1713.8|1713.2|1713.4|1713|175
1625585090000|2021-07-06 15:24:50|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|1971
1625585100000|2021-07-06 15:25:00|1714|1713.6|1714|1713.4|1714.2|1713.6|1713.8|1713.4|961
1625585110000|2021-07-06 15:25:10|1713.8|1713.2|1713.8|1713.2|1713.8|1713.4|1713.6|1713|306
1625585120000|2021-07-06 15:25:20|1714|1713.6|1713.8|1713.4|1714.2|1713.6|1713.8|1713.4|307
1625585130000|2021-07-06 15:25:30|1714|1713|1713.8|1713.2|1714|1713.4|1713.4|1713|1017
1625585140000|2021-07-06 15:25:40|1713.6|1713|1714|1713.4|1714|1713.4|1713.6|1713|307
1625585150000|2021-07-06 15:25:50|1714.2|1713.6|1713.6|1713.2|1714.2|1713.6|1713.6|1713|369
1625585160000|2021-07-06 15:26:00|1713.4|1712.8|1713.4|1713|1713.6|1713.2|1713.2|1712.8|0
1625585170000|2021-07-06 15:26:10|1713.8|1713.2|1713.6|1713|1713.8|1713.2|1713.2|1712.6|778
1625585180000|2021-07-06 15:26:20|1713.8|1713.2|1713.6|1713|1714|1713.6|1713.6|1713|1610
1625585190000|2021-07-06 15:26:30|1713.4|1712.8|1713.4|1712.8|1713.8|1713.2|1713.4|1712.8|6484
1625585200000|2021-07-06 15:26:40|1713.6|1713|1713.2|1712.6|1713.6|1713|1713|1712.6|6
1625585210000|2021-07-06 15:26:50|1712.8|1712.8|1712.8|1712.2|1712.8|1712.8|1712.6|1712|470
1625585220000|2021-07-06 15:27:00|1713|1712.4|1712.8|1712.2|1713.2|1712.6|1712.8|1712.2|652
1625585230000|2021-07-06 15:27:10|1712.6|1712.4|1712.6|1712|1712.8|1712.4|1712.4|1712|618
1625585240000|2021-07-06 15:27:20|1712.8|1712.2|1712.8|1712.4|1713|1712.6|1712.6|1712.2|505
1625585250000|2021-07-06 15:27:30|1712.6|1712.2|1713.4|1712.8|1713.4|1712.8|1712.6|1712.2|496
1625585260000|2021-07-06 15:27:40|1713.2|1712.6|1713.6|1713|1714|1713.2|1713.2|1712.6|1393
1625585270000|2021-07-06 15:27:50|1713.8|1713.2|1714.2|1713.6|1714.2|1713.8|1713.8|1713.2|418
1625585280000|2021-07-06 15:28:00|1714|1714|1714.6|1714|1714.8|1714.2|1714|1714|350
1625585290000|2021-07-06 15:28:10|1715|1714.2|1714.8|1714.4|1715.4|1714.8|1714.8|1714.2|1988
1625585300000|2021-07-06 15:28:20|1715|1714.2|1714.8|1714.2|1715|1714.2|1714.4|1713.8|1922
1625585310000|2021-07-06 15:28:30|1714.4|1713.8|1714.8|1714.2|1714.8|1714.2|1714.4|1713.8|0
1625585320000|2021-07-06 15:28:40|1715.2|1714.4|1714.8|1714.2|1715.2|1714.6|1714.6|1714|556
1625585330000|2021-07-06 15:28:50|1714.4|1714|1714.4|1713.6|1714.6|1714|1714|1713.6|971
1625585340000|2021-07-06 15:29:00|1714.6|1714.2|1715.2|1714.6|1715.2|1714.6|1714.6|1714|1505
1625585350000|2021-07-06 15:29:10|1715.6|1715|1715.4|1715|1715.8|1715|1714.8|1714.4|1202
1625585360000|2021-07-06 15:29:20|1715.6|1714.8|1715.6|1715|1716|1715.4|1715.6|1714.8|569
1625585370000|2021-07-06 15:29:30|1716|1715.4|1715.6|1714.8|1716|1715.4|1715.6|1714.8|225
1625585380000|2021-07-06 15:29:40|1715.4|1715|1715.4|1714.8|1715.6|1715|1715.4|1714.8|81
1625585390000|2021-07-06 15:29:50|1715.6|1715|1715.2|1714.6|1715.6|1715|1715.2|1714.6|1914
1625641210000|2021-07-07 07:00:10|1751|1750|1750.8|1748.6|1751.2|1751|1746|1745|261528
1625641220000|2021-07-07 07:00:20|1751|1748.8|1750.6|1749|1751|1749.6|1749.6|1747.6|11419
1625641230000|2021-07-07 07:00:30|1750.4|1749.2|1752.6|1751|1753.2|1751|1750|1748.8|26468
1625641240000|2021-07-07 07:00:40|1752.4|1750.8|1751.6|1750.2|1752.4|1751|1751.4|1750|560
1625641250000|2021-07-07 07:00:50|1751.4|1750|1750.8|1749.8|1751.4|1750|1749.6|1748|13015
1625641260000|2021-07-07 07:01:00|1751|1750|1751|1750|1751.8|1751|1749.6|1748.2|3014
1625641270000|2021-07-07 07:01:10|1750.8|1749.8|1752.2|1751.4|1752.4|1751.4|1750|1749|10557
1625641280000|2021-07-07 07:01:20|1752|1750|1753.8|1752.8|1754.2|1753.2|1751.6|1750|20548
1625641290000|2021-07-07 07:01:30|1753.6|1752.6|1757|1756.4|1757.8|1756.6|1752.6|1751.6|59207
1625641300000|2021-07-07 07:01:40|1756.8|1756.2|1756.8|1755.8|1757.8|1756.2|1754.8|1754.2|22120
1625641310000|2021-07-07 07:01:50|1757.2|1756|1757.2|1756.4|1759.2|1757.8|1756.4|1755.6|47884
1625641320000|2021-07-07 07:02:00|1757.4|1756.6|1755.2|1754.4|1758|1757.4|1755.2|1754|16549
1625641330000|2021-07-07 07:02:10|1755.4|1754.6|1755.2|1754.2|1755.6|1754.8|1753.6|1752.4|9248
1625641340000|2021-07-07 07:02:20|1755.4|1754.4|1757|1756.2|1757|1756.4|1755|1754|13208
1625641350000|2021-07-07 07:02:30|1756.8|1756|1757.6|1756.8|1758.8|1758|1756.2|1755.4|34269
1625641360000|2021-07-07 07:02:40|1757.8|1757|1758.6|1757.6|1758.8|1757.6|1756.6|1756|18881
1625641370000|2021-07-07 07:02:50|1759.4|1757.8|1759.4|1758.8|1759.4|1759|1758.8|1757.4|7440
1625641380000|2021-07-07 07:03:00|1759.2|1758.4|1758|1757.2|1760|1759.4|1757.2|1756.2|16828
1625641390000|2021-07-07 07:03:10|1758.4|1757.4|1758.4|1757.4|1758.6|1757.6|1757.6|1757|3600
1625641400000|2021-07-07 07:03:20|1758.2|1757.2|1758.6|1757.6|1758.8|1757.8|1757.8|1757|1077
1625641410000|2021-07-07 07:03:30|1758.4|1757.4|1758.8|1757.8|1758.8|1758.2|1757.4|1756.2|3887
1625641420000|2021-07-07 07:03:40|1758.6|1758|1758.8|1758.2|1759.4|1758.6|1758.4|1757.4|3777
1625641430000|2021-07-07 07:03:50||1758.4||1758.4||1758.4||1758.4|349
1625641440000|2021-07-07 07:04:00|1758.6|1758.2|1757.8|1757.2|1758.8|1758.6|1757.6|1757|17977
1625641450000|2021-07-07 07:04:10|1758|1757.4|1757|1756|1758.6|1757.8|1756.6|1756|32752
1625641460000|2021-07-07 07:04:20|1756.8|1755.6|1756|1755|1756.8|1755.6|1755.2|1754|5357
1625641470000|2021-07-07 07:04:30|1756.2|1755.2|1756.4|1755.6|1756.4|1755.6|1755.6|1754.6|3026
1625641480000|2021-07-07 07:04:40|1756.6|1755.8|1756.6|1755.6|1756.8|1755.8|1756|1755.4|3050
1625641490000|2021-07-07 07:04:50|1756.4|1755.4|1755.8|1755|1756.4|1756|1755.4|1754.6|3409
1625641500000|2021-07-07 07:05:00|1756|1755.2|1758.8|1758|1759|1758.4|1756|1755.2|44429
1625641510000|2021-07-07 07:05:10|1759|1758.2|1761.4|1760.6|1761.6|1760.6|1758.6|1758|62106
1625641520000|2021-07-07 07:05:20|1761.2|1760.4|1760.8|1760|1761.2|1760.4|1759.6|1759.4|9027
1625641530000|2021-07-07 07:05:30|1761|1760.2|1761.8|1761.2|1762|1761.2|1761|1760.2|8981
1625641540000|2021-07-07 07:05:40|1761.6|1761|1762.2|1761.8|1762.2|1761.8|1760.6|1759.8|63500
1625641550000|2021-07-07 07:05:50|1762.8|1762|1763.2|1762.2|1763.4|1763|1762|1761.8|5975
1625641560000|2021-07-07 07:06:00|1763|1762|1763.4|1762.6|1763.6|1763|1762.4|1761.4|35777
1625641570000|2021-07-07 07:06:10|1763.2|1762.4|1763.8|1763|1764.6|1763.8|1762.6|1761.8|8980
1625641580000|2021-07-07 07:06:20|1763.6|1762.8|1764.4|1763.6|1764.6|1763.6|1763.6|1762.8|4827
1625641590000|2021-07-07 07:06:30|1764.2|1763.4|1762.8|1761.8|1764.2|1763.4|1762.8|1761.8|18690
1625641600000|2021-07-07 07:06:40|1762.6|1762|1763.4|1762.8|1763.8|1763|1762.4|1761.8|3803
1625641610000|2021-07-07 07:06:50|1763.6|1763|1764.4|1763.6|1764.6|1763.6|1762.8|1762|17561
1625641620000|2021-07-07 07:07:00|1764.2|1763.4|1763.4|1762.4|1764.4|1763.4|1762.8|1761.2|54112
1625641630000|2021-07-07 07:07:10|1763.2|1761.6|1762.8|1762|1764|1763|1762.6|1761.6|9739
1625641640000|2021-07-07 07:07:20|1763|1762.6|1762.4|1762|1763.6|1763|1762|1761.2|5141
1625641650000|2021-07-07 07:07:30|1762.6|1762.2|1763.4|1762.4|1763.4|1762.6|1762.6|1762.2|9212
1625641660000|2021-07-07 07:07:40|1763.2|1762.2|1762|1761.2|1763.2|1762.2|1761|1760|9395
1625641670000|2021-07-07 07:07:50|1762.2|1761|1762.2|1761.4|1762.6|1761.8|1762.2|1761|4300
1625641680000|2021-07-07 07:08:00|1762.4|1761.6|1762|1761.2|1763|1762.6|1761.8|1761|20896
1625641690000|2021-07-07 07:08:10|1762.2|1761|1763|1762.4|1763.2|1762.6|1761.4|1761|5275
1625641700000|2021-07-07 07:08:20|1763.2|1762|1763.2|1762.6|1763.4|1762.8|1762.6|1762|13087
1625641710000|2021-07-07 07:08:30|1763.4|1762.8|1762.8|1762.2|1763.6|1762.8|1762|1761.4|12565
1625641720000|2021-07-07 07:08:40|1763|1762.4|1764.8|1764|1764.8|1764|1763|1762.4|16136
1625641730000|2021-07-07 07:08:50|1765|1764.2|1765.4|1764.8|1767|1766.2|1765|1764.2|85034
1625641740000|2021-07-07 07:09:00|1765.6|1765|1767.2|1766.4|1767.4|1766.8|1765.4|1764.4|31966
1625641750000|2021-07-07 07:09:10|1767|1766.2|1766.2|1765.4|1767|1766.2|1766|1765.2|2857
1625641760000|2021-07-07 07:09:20|1766|1765.2|1766.8|1766|1767|1766.2|1765.8|1765|2425
1625641770000|2021-07-07 07:09:30|1766.6|1765.8|1765.4|1764.6|1766.8|1766|1765|1764.4|37606
1625641780000|2021-07-07 07:09:40|1765.6|1764.8|1766.4|1765.4|1766.4|1765.4|1765|1764.8|1750
1625641790000|2021-07-07 07:09:50|1766|1766|1767.6|1766.8|1767.8|1767|1766|1765.6|13492
1625641800000|2021-07-07 07:10:00|1767.8|1767|1767.6|1766.8|1768.4|1767.6|1766.8|1765.8|12054
1625641810000|2021-07-07 07:10:10|1767.4|1766.4|1766.6|1766|1767.4|1766.4|1765.6|1764.6|6204
1625641820000|2021-07-07 07:10:20|1766.4|1765.8|1765.6|1764.6|1766.8|1766|1765.2|1764.4|3096
1625641830000|2021-07-07 07:10:30|1765.8|1764.2|1765|1764.6|1765.8|1764.8|1764.8|1764.2|2621
1625641840000|2021-07-07 07:10:40|1765.4|1764.8|1766.2|1765.2|1767|1766.4|1765.4|1764.8|10736
1625641850000|2021-07-07 07:10:50|1766.4|1765.4|1766.8|1766|1767|1766.6|1766.2|1765.4|14095
1625641860000|2021-07-07 07:11:00|1767|1766.2|1765.2|1764.2|1767|1766.2|1764.8|1764|2251
1625641870000|2021-07-07 07:11:10|1765|1764|1764|1763.6|1765|1764.2|1764|1763.2|7450
1625641880000|2021-07-07 07:11:20|1763.2|1763|1764.2|1763.8|1764.8|1764|1763.2|1763|6353
1625641890000|2021-07-07 07:11:30|1764|1764|1764|1763.4|1764.6|1764|1763.4|1762.8|12661
1625641900000|2021-07-07 07:11:40|1763.8|1763.2|1762.6|1761.6|1763.8|1763.4|1762.4|1761.6|7402
1625641910000|2021-07-07 07:11:50|1762.8|1761.8|1763.2|1762.8|1763.8|1763.4|1762.6|1761.8|15871
1625641920000|2021-07-07 07:12:00|1763|1762.4|1763.8|1763.2|1764.6|1764|1763|1762.2|18413
1625641930000|2021-07-07 07:12:10|1764|1763.4|1764.4|1763.8|1764.4|1763.8|1763.8|1763.2|1780
1625641940000|2021-07-07 07:12:20|1764.2|1764|1764.6|1764|1765|1764.6|1764.2|1763.4|5206
1625641950000|2021-07-07 07:12:30|1764|1763.6|1763|1762.2|1764.2|1764|1762.8|1762.2|4545
1625641960000|2021-07-07 07:12:40|1763.2|1762.4|1762.6|1761.8|1763.2|1762.8|1762.2|1761.4|1792
1625641970000|2021-07-07 07:12:50|1761.6|1762|1761.4|1761.2|1762.6|1762|1760.8|1760.6|7485
1625641980000|2021-07-07 07:13:00|1761.6|1761.4|1763.6|1763|1763.6|1763.2|1761.4|1760.8|28527
1625641990000|2021-07-07 07:13:10|1763.8|1763.2|1763.8|1763.6|1764.2|1763.8|1763.4|1763|24955
1625642000000|2021-07-07 07:13:20|1764|1763.8|1764.2|1763.6|1764.6|1764|1764|1763.6|3830
1625642010000|2021-07-07 07:13:30|1764.4|1763.8|1764.2|1763.6|1764.6|1764|1764.2|1763.4|1005
1625642020000|2021-07-07 07:13:40|1764|1763.4|1764.8|1764.4|1764.8|1764.4|1764|1763.4|3405
1625642030000|2021-07-07 07:13:50|1764.6|1764.6|1765.4|1764.8|1765.6|1764.8|1764.6|1764|6115
1625642040000|2021-07-07 07:14:00|1765.2|1764.6|1765.2|1764.4|1765.8|1765|1764.6|1764.2|26324
1625642050000|2021-07-07 07:14:10|1765|1764.2|1765.6|1765|1765.6|1765|1764.6|1764.2|4529
1625642060000|2021-07-07 07:14:20|1765.4|1764.8|1765|1764.6|1765.4|1764.8|1764.8|1764.6|2837
1625642070000|2021-07-07 07:14:30||1764.8||1764.8||1764.8||1764.6|0
1625642080000|2021-07-07 07:14:40|1765.4|1765|1766.2|1765.6|1766.8|1766.2|1765.4|1765|61543
1625642090000|2021-07-07 07:14:50|1766|1765.4|1766.2|1765.8|1766.6|1766|1765.8|1765.4|5592
1625642100000|2021-07-07 07:15:00|1766.6|1766|1765|1764.4|1766.8|1766.4|1764.8|1764.2|19183
1625642110000|2021-07-07 07:15:10|1764.8|1764.2|1764.8|1764.2|1764.8|1764.2|1764.2|1763.6|5470
1625642120000|2021-07-07 07:15:20|1764.6|1764|1763.8|1763.2|1764.6|1764|1763.8|1763|6584
1625642130000|2021-07-07 07:15:30|1763.6|1763|1763|1762.4|1763.6|1763|1763|1762.4|198
1625642140000|2021-07-07 07:15:40|1762.8|1762.2|1762.2|1761.6|1762.8|1762.4|1761.8|1761.2|2464
1625642150000|2021-07-07 07:15:50|1762.4|1761.8|1762.6|1762.2|1763|1762.4|1762.4|1761.8|308
1625642160000|2021-07-07 07:16:00|1762.8|1762|1763.8|1763|1763.8|1763.2|1762.8|1762|2071
1625642170000|2021-07-07 07:16:10|1763.6|1762.8|1763.4|1762.8|1763.8|1763|1763.4|1762.6|1222
1625642180000|2021-07-07 07:16:20|1763.2|1762.6|1763.4|1762.8|1763.4|1762.8|1763|1762.6|1291
1625642190000|2021-07-07 07:16:30|1763.6|1763|1763.8|1763.2|1763.8|1763.2|1763.6|1762.8|321
1625642200000|2021-07-07 07:16:40|1763.6|1763|1764|1763.6|1764.4|1764|1763.2|1762.8|5878
1625642210000|2021-07-07 07:16:50|1763.8|1763.4|1762.8|1762.4|1763.8|1763.4|1762.8|1762.2|1672
1625642220000|2021-07-07 07:17:00|1762.6|1762.2|1762.2|1761.4|1762.6|1762.2|1761.8|1761.2|2835
1625642230000|2021-07-07 07:17:10|1762|1761.2|1761|1760.8|1762|1761.4|1761|1760.4|5213
1625642240000|2021-07-07 07:17:20|1760.8|1760.4|1761.8|1761.2|1762|1761.4|1760.6|1760|3784
1625642250000|2021-07-07 07:17:30|1762|1761.4|1762|1761.4|1762.6|1762|1761.6|1761.2|1138
1625642260000|2021-07-07 07:17:40|1761.6|1761.6|1762.6|1762|1762.8|1762.2|1761.6|1761.4|2909
1625642270000|2021-07-07 07:17:50|1762.8|1762.2|1762.8|1762.2|1763|1762.4|1762.4|1762|530
1625642280000|2021-07-07 07:18:00|1762.6|1762.4|1763|1762.6|1763.4|1762.8|1762.2|1761.8|3866
1625642290000|2021-07-07 07:18:10|1763.2|1762.8|1763|1762.8|1763.6|1763.2|1763|1762.6|7576
1625642300000|2021-07-07 07:18:20|1763.2|1763|1764.4|1763.8|1764.4|1764|1763.2|1762.8|13347
1625642310000|2021-07-07 07:18:30|1764.2|1763.4|1764|1763.6|1764.2|1763.6|1763.6|1763|380
1625642320000|2021-07-07 07:18:40|1764.2|1763.8|1764.4|1763.8|1764.4|1763.8|1764.2|1763.6|1157
1625642330000|2021-07-07 07:18:50|1764.2|1763.6|1765.2|1764.6|1765.4|1764.6|1764|1763.6|31875
1625642340000|2021-07-07 07:19:00|1765.4|1764.8|1765.4|1765|1765.6|1765|1765|1764.6|7021
1625642350000|2021-07-07 07:19:10|1765.6|1765.2|1767|1766.6|1767|1766.6|1765.6|1765.2|8513
1625642360000|2021-07-07 07:19:20|1766.8|1766.8|1766.2|1766|1766.8|1766.8|1766.2|1765.8|1163
1625642370000|2021-07-07 07:19:30|1766.4|1766.2|1766.6|1766.2|1767|1766.6|1766.4|1766|944
1625642380000|2021-07-07 07:19:40|1766.4|1766.4|1766.6|1766.2|1766.6|1766.4|1766.4|1766.2|0
1625642390000|2021-07-07 07:19:50|1766.8|1766.4|1766.8|1766.4|1767|1766.4|1766.8|1766.2|320
1625642400000|2021-07-07 07:20:00|1766.6|1766.2|1767|1766.4|1767|1766.4|1766.6|1766.2|215
1625642410000|2021-07-07 07:20:10|1766.8|1766.2|1767.4|1767|1767.6|1767.2|1766.6|1766.2|3919
1625642420000|2021-07-07 07:20:20|1767.6|1766.8|1768.2|1767.8|1768.6|1767.8|1767.4|1766.8|12520
1625642430000|2021-07-07 07:20:30|1768.4|1768|1769.8|1769.4|1769.8|1769.4|1768.4|1768|19180
1625642440000|2021-07-07 07:20:40|1769.6|1769.2|1770.4|1769.8|1770.8|1770.2|1769.6|1769.2|33049
1625642450000|2021-07-07 07:20:50|1770.6|1770|1771.2|1770.8|1771.6|1771.2|1770.4|1770|20607
1625642460000|2021-07-07 07:21:00|1771|1770.6|1769.8|1769|1771.2|1770.8|1769.8|1768.8|16852
1625642470000|2021-07-07 07:21:10|1770|1769.2|1768.8|1768.4|1770|1769.4|1768.8|1768.2|3874
1625642480000|2021-07-07 07:21:20|1769.4|1768.6|1769.4|1768.8|1769.4|1768.8|1768.2|1767.8|3917
1625642490000|2021-07-07 07:21:30|1769.6|1769|1769.2|1768.8|1769.8|1769.2|1769.2|1768.8|2485
1625642500000|2021-07-07 07:21:40|1769.4|1769|1770.6|1769.8|1770.8|1770.4|1769.4|1769|20148
1625642510000|2021-07-07 07:21:50|1770.8|1770|1770.6|1769.8|1770.8|1770.2|1770.6|1769.8|1500
1625642520000|2021-07-07 07:22:00|1770.4|1770.4|1769.4|1769|1770.4|1770.4|1769.2|1769|2578
1625642530000|2021-07-07 07:22:10|1770.2|1770|1772.4|1771.8|1772.8|1772.4|1769.8|1769.2|40428
1625642540000|2021-07-07 07:22:20|1772.6|1772|1772.8|1772.2|1773.2|1772.6|1772|1771.2|10892
1625642550000|2021-07-07 07:22:30|1773|1772.4|1772.6|1772|1773.2|1772.8|1772.6|1772|10267
1625642560000|2021-07-07 07:22:40|1772.4|1771.6|1773.2|1772.6|1773.2|1772.6|1771.8|1771.2|9168
1625642570000|2021-07-07 07:22:50|1772.8|1772.4|1773|1772.4|1773.2|1772.6|1772.4|1772|3520
1625642580000|2021-07-07 07:23:00|1772.8|1771.8|1772.8|1772.2|1772.8|1772.4|1772|1771.4|6940
1625642590000|2021-07-07 07:23:10|1772.6|1772|1772.2|1771.4|1772.8|1772|1772|1771.4|2703
1625642600000|2021-07-07 07:23:20|1772|1771.2|1772|1771.4|1772.2|1771.4|1771.4|1770.4|0
1625642610000|2021-07-07 07:23:30|1772.2|1771.6|1773.2|1772.6|1773.2|1772.8|1772.2|1771.6|11887
1625642620000|2021-07-07 07:23:40|1773.4|1772.8|1773.4|1772.8|1773.6|1773.2|1773.2|1772.8|5125
1625642630000|2021-07-07 07:23:50|1773.2|1772.4|1773.4|1772.6|1773.6|1772.6|1773|1772.2|1678
1625642640000|2021-07-07 07:24:00|1773|1772.4|1772.4|1772|1773|1772.6|1772.4|1771.8|5364
1625642650000|2021-07-07 07:24:10|1772.2|1771.8|1773.4|1773.2|1773.6|1773.2|1772.2|1771.8|14103
1625642660000|2021-07-07 07:24:20|1773.6|1773|1773.8|1773.2|1773.8|1773.6|1773.4|1773|5064
1625642670000|2021-07-07 07:24:30|1773.6|1772.6|1772.6|1772|1773.6|1772.8|1772.4|1772|10700
1625642680000|2021-07-07 07:24:40|1772.4|1771.8|1772.8|1772.6|1773.8|1772.8|1772|1771.4|69532
1625642690000|2021-07-07 07:24:50|1773|1772.8|1773.4|1773|1773.4|1773.2|1773|1772.8|2975
1625642700000|2021-07-07 07:25:00|1773.2|1773.2|1771.8|1771.2|1773.2|1773.2|1771.8|1770.8|12263
1625642710000|2021-07-07 07:25:10|1771.6|1771|1770|1769.6|1771.6|1771|1769.6|1768.8|12190
1625642720000|2021-07-07 07:25:20|1769.8|1769.4|1771.4|1770.8|1771.8|1771.4|1769.8|1769.2|2330
1625642730000|2021-07-07 07:25:30|1771.2|1770.6|1771.4|1771|1771.8|1771|1770.8|1770.4|1620
1625642740000|2021-07-07 07:25:40|1771.2|1770.8|1771.8|1771.4|1771.8|1771.4|1770.8|1770.4|4817
1625642750000|2021-07-07 07:25:50|1772.2|1771.6|1772.2|1771.8|1772.6|1772|1772.2|1771.4|2385
1625642760000|2021-07-07 07:26:00|1772.6|1772|1772.2|1771.8|1773|1772.2|1772.2|1771.6|3775
1625642770000|2021-07-07 07:26:10|1772.4|1772|1772.4|1772|1772.8|1772.2|1772.4|1771.8|2664
1625642780000|2021-07-07 07:26:20||1771.8||1771.8||1771.8||1771.8|620
1625642790000|2021-07-07 07:26:30|1772|1772|1772.8|1772|1772.8|1772|1772|1772|282
1625642800000|2021-07-07 07:26:40|1772.6|1772.2|1773|1772.4|1773|1772.6|1772.2|1771.8|6413
1625642810000|2021-07-07 07:26:50|1772.8|1772.6|1772.4|1771.8|1773|1772.6|1772.4|1771.6|4521
1625642820000|2021-07-07 07:27:00|1772.6|1772|1772.6|1772|1772.8|1772.4|1772.4|1772|2419
1625642830000|2021-07-07 07:27:10|1772.4|1772.2|1771.8|1771.4|1772.6|1772.2|1771.8|1771.4|3116
1625642840000|2021-07-07 07:27:20|1772.2|1771.6|1772.4|1772.2|1772.8|1772.2|1772.2|1771.4|3832
1625642850000|2021-07-07 07:27:30|1772.2|1772|1772.2|1771.6|1772.2|1772.2|1772.2|1771.6|2877
1625642860000|2021-07-07 07:27:40|1772|1771.4|1772.2|1771.6|1772.4|1771.8|1771.6|1771.2|6777
1625642870000|2021-07-07 07:27:50|1772|1771.8|1771.4|1770.8|1772.2|1772|1771.4|1770.8|1938
1625642880000|2021-07-07 07:28:00|1771.2|1771|1771.4|1771|1771.8|1771.2|1771.2|1770.6|1933
1625642890000|2021-07-07 07:28:10|1771.6|1771.2|1771.4|1771|1771.8|1771.2|1771|1770.8|3840
1625642900000|2021-07-07 07:28:20|1772|1771.2|1771.2|1770.8|1772|1771.6|1771.2|1770.8|14599
1625642910000|2021-07-07 07:28:30|1771|1770.6|1770.6|1770.2|1771|1770.6|1770.4|1770|8047
1625642920000|2021-07-07 07:28:40|1770.8|1770.4|1771.8|1771|1772|1771.2|1770.8|1770.2|2850
1625642930000|2021-07-07 07:28:50|1771.6|1770.8|1770.8|1770.4|1771.6|1770.8|1770.8|1770.2|0
1625642940000|2021-07-07 07:29:00|1770.6|1770.2|1769.6|1769.2|1771|1770.6|1769.4|1769|49352
1625642950000|2021-07-07 07:29:10|1769.4|1769|1770.2|1769.8|1770.2|1770|1769.4|1769|3061
1625642960000|2021-07-07 07:29:20|1770|1769.6|1770.2|1770|1770.4|1770|1769.8|1769.4|9286
1625642970000|2021-07-07 07:29:30|1770|1769.8|1769.8|1769.4|1770|1770|1769.8|1769.4|2427
1625642980000|2021-07-07 07:29:40|1770|1769.6|1770.6|1770.2|1771|1770.6|1769.8|1769.6|7423
1625642990000|2021-07-07 07:29:50|1770.8|1770.4|1771.4|1770.8|1772|1771.6|1770.8|1770.4|36314
1625643000000|2021-07-07 07:30:00|1771.2|1771|1771.4|1770.8|1771.8|1771.2|1771|1770.8|6125
1625643010000|2021-07-07 07:30:10|1771|1771|1771.8|1771.2|1771.8|1771.2|1771|1770.6|1156
1625643020000|2021-07-07 07:30:20|1772|1771.4|1773|1772.6|1773.2|1772.8|1772|1771.4|7304
1625643030000|2021-07-07 07:30:30|1773.2|1772.8|1773.4|1773|1773.4|1773.2|1773.2|1772.6|3089
1625643040000|2021-07-07 07:30:40|1773.2|1772.8|1773.4|1773|1773.4|1773.2|1773.2|1772.8|348
1625643050000|2021-07-07 07:30:50|1773.2|1772.8|1772.6|1772.2|1773.2|1772.8|1772.6|1772|939
1625643060000|2021-07-07 07:31:00|1772.8|1772.4|1772.8|1772.2|1773.2|1773|1772.6|1772.2|4900
1625643070000|2021-07-07 07:31:10|1772.6|1772.4|1772.8|1772.4|1773.4|1773.2|1772.6|1772.4|5929
1625643080000|2021-07-07 07:31:20|1772.6|1772.2|1772.4|1772|1772.8|1772.2|1772.2|1772|1242
1625643090000|2021-07-07 07:31:30|1772.6|1772.2|1772.2|1772|1772.6|1772.2|1772.2|1771.8|198
1625643100000|2021-07-07 07:31:40|1772.6|1772.2|1771.8|1771.4|1772.6|1772.2|1771.6|1771|4398
1625643110000|2021-07-07 07:31:50|1771.6|1771.2|1771.6|1771|1771.8|1771.2|1771.6|1771|350
1625643120000|2021-07-07 07:32:00|1771.4|1770.8|1770.4|1770|1771.4|1770.8|1770.4|1770|1173
1625643130000|2021-07-07 07:32:10|1770.6|1770.2|1771.2|1770.6|1771.4|1771|1770.6|1770.2|1470
1625643140000|2021-07-07 07:32:20|1771|1770.4|1771|1770.6|1771.2|1770.8|1770.6|1770|3960
1625643150000|2021-07-07 07:32:30|1770.8|1770.4|1770.4|1770|1771|1770.6|1770.4|1770|1664
1625643160000|2021-07-07 07:32:40||1770.2||1770.2||1770.2||1770.2|170
1625643170000|2021-07-07 07:32:50|1770.2|1770|1770.4|1770.2|1770.8|1770.4|1770|1769.8|16436
1625643180000|2021-07-07 07:33:00|1770.6|1770.4|1771.4|1771|1771.4|1771|1770.6|1770.2|6253
1625643190000|2021-07-07 07:33:10|1771.2|1770.8|1771.2|1770.8|1771.2|1770.8|1770.8|1770.2|2054
1625643200000|2021-07-07 07:33:20|1771|1770.6|1770.6|1770.2|1771|1770.6|1770.6|1770.2|3255
1625643210000|2021-07-07 07:33:30|1770.4|1770.4|1772.6|1772|1772.6|1772|1770.4|1770.2|9780
1625643220000|2021-07-07 07:33:40|1772.4|1771.8|1772.2|1771.6|1772.4|1771.8|1771.8|1771.2|2190
1625643230000|2021-07-07 07:33:50|1772|1771.4|1771.8|1771.2|1772|1771.4|1771.6|1771.2|2764
1625643240000|2021-07-07 07:34:00|1772|1771.4|1771|1770.6|1772|1771.6|1771|1770.6|6424
1625643250000|2021-07-07 07:34:10|1770.8|1770.4|1770.8|1770.6|1770.8|1770.6|1770.4|1770.2|450
1625643260000|2021-07-07 07:34:20|1771|1770.4|1771|1770.4|1771.2|1770.6|1771|1770.4|655
1625643270000|2021-07-07 07:34:30|1770.8|1770.2|1770.6|1770|1770.8|1770.2|1770.2|1770|1490
1625643290000|2021-07-07 07:34:50|1770.4|1769.8|1769.8|1769.4|1770.4|1769.8|1769.2|1768.4|5483
1625643300000|2021-07-07 07:35:00|1769.6|1769.2|1769.8|1769.4|1769.8|1769.4|1769.4|1768.8|3424
1625643310000|2021-07-07 07:35:10|1770|1769.6|1770.6|1770.2|1770.6|1770.2|1769.4|1769.2|32763
1625643320000|2021-07-07 07:35:20|1770.4|1770|1770.2|1770|1770.4|1770|1770.2|1770|473
1625643330000|2021-07-07 07:35:30|1770.4|1770.2|1771.4|1771|1771.4|1771|1770.4|1770.2|10862
1625643340000|2021-07-07 07:35:40|1771.2|1770.8|1771|1770.8|1771.4|1770.8|1771|1770.4|2293
1625643350000|2021-07-07 07:35:50|1771.4|1771|1771|1770.8|1771.4|1771.2|1770.8|1770.4|9719
1625643360000|2021-07-07 07:36:00|1770.8|1770.6|1770.4|1770|1770.8|1770.6|1770.4|1770|2975
1625643370000|2021-07-07 07:36:10|1770.6|1770.2|1770.6|1770|1770.8|1770.4|1770.4|1770|3091
1625643380000|2021-07-07 07:36:20|1770.4|1769.6|1770.4|1770|1770.6|1770.2|1770.2|1769.6|5265
1625643390000|2021-07-07 07:36:30|1770.6|1770.2|1770.6|1770.2|1770.6|1770.2|1770.4|1770|1434
1625643400000|2021-07-07 07:36:40|1770.4|1770|1769.8|1769.6|1770.4|1770|1769.8|1769.2|7168
1625643410000|2021-07-07 07:36:50|1769.6|1769.4|1768.2|1767.8|1769.6|1769.4|1768.2|1767.8|3793
1625643420000|2021-07-07 07:37:00|1768|1767.6|1767|1766.6|1768.6|1768.2|1767|1766.6|5702
1625643430000|2021-07-07 07:37:10|1766.6|1766.4|1766|1765.4|1766.6|1766.4|1766|1765.4|1831
1625643440000|2021-07-07 07:37:20|1765.8|1765|1764.4|1764|1765.8|1765.2|1764.4|1764|4273
1625643450000|2021-07-07 07:37:30|1764.2|1763.8|1763.8|1763.6|1764.2|1763.8|1763.8|1763.4|536
1625643460000|2021-07-07 07:37:40|1764|1763.8|1764.6|1764.2|1764.8|1764.4|1764|1763.6|3047
1625643470000|2021-07-07 07:37:50|1764.8||1764.4||1764.8||1764.4||504
1625643480000|2021-07-07 07:38:00|1764.2|1764|1765|1764.4|1765.4|1765|1764.2|1763.6|10748
1625643490000|2021-07-07 07:38:10|1764.8|1764.6|1765|1764.6|1765.4|1764.8|1764.8|1764.4|1537
1625643500000|2021-07-07 07:38:20||1764.8||1764.6||1764.8||1764.6|150
1625643510000|2021-07-07 07:38:30|1764.8|1764.4|1765.8|1765.4|1765.8|1765.4|1764.8|1764.2|4291
1625643520000|2021-07-07 07:38:40|1766|1765.6|1766.2|1765.8|1766.8|1766.2|1766|1765.6|1091
1625643530000|2021-07-07 07:38:50|1766.6|1765.6|1767.8|1767.2|1768|1767.6|1766|1765.6|7844
1625643540000|2021-07-07 07:39:00|1767.6|1767.4|1767.8|1767.4|1767.8|1767.4|1767.4|1766.8|2571
1625643550000|2021-07-07 07:39:10|1767.6|1767.2|1767.8|1767.4|1768|1767.6|1767.2|1766.8|6384
1625643560000|2021-07-07 07:39:20|1768|1767.2|1768.6|1768|1768.6|1768.2|1768|1767.2|8858
1625643570000|2021-07-07 07:39:30|1768.4|1768.2|1768.2|1767.8|1768.6|1768.2|1768|1767.6|8094
1625643580000|2021-07-07 07:39:40|1768.4|1768|1768.6|1768.2|1768.6|1768.2|1768.2|1767.8|3941
1625643590000|2021-07-07 07:39:50|1768.4|1768|1768.2|1767.8|1768.4|1768|1767.8|1767.4|3774
1625643600000|2021-07-07 07:40:00|1768|1768|1769|1768.6|1769|1768.6|1768|1767.8|7904
1625643610000|2021-07-07 07:40:10|1768.8|1768.8|1768.6|1768.4|1769|1768.8|1768.4|1768|3612
1625643620000|2021-07-07 07:40:20|1768.8|1768.6|1768.4|1768.2|1769.2|1768.8|1768.2|1767.8|3855
1625643630000|2021-07-07 07:40:30|1768.6|1768|1768.8|1768.6|1768.8|1768.6|1768.2|1767.8|8807
1625643640000|2021-07-07 07:40:40|1768.6|1768.4|1768.8|1768.6|1768.8|1768.6|1768.6|1768.4|1481
1625643650000|2021-07-07 07:40:50|1768.6|1768.4|1768.2|1768|1768.6|1768.4|1768.2|1768|2299
1625643660000|2021-07-07 07:41:00|1768.4|1768.2|1768.8|1768.6|1769|1768.6|1768.2|1767.8|5094
1625643670000|2021-07-07 07:41:10|1768.6|1768.4|1768.4|1768|1768.8|1768.4|1768.4|1768|1242
1625643680000|2021-07-07 07:41:20|1768.6|1768.2|1769|1768.8|1769.6|1769.4|1768.6|1768.2|8054
1625643690000|2021-07-07 07:41:30|1768.8|1768.6|1768.8|1768.4|1768.8|1768.6|1768.4|1768|1885
1625643700000|2021-07-07 07:41:40|1768.6|1768.2|1768.8|1768.4|1768.8|1768.4|1768.4|1768|2392
1625643710000|2021-07-07 07:41:50|1768.6|1768.2|1768.8|1768.4|1768.8|1768.6|1768.6|1768.2|1713
1625643720000|2021-07-07 07:42:00|1768.6|1768.2|1768.4|1768|1768.8|1768.4|1768.4|1768|3500
1625643730000|2021-07-07 07:42:10|1768.2|1768.2|1768.4|1768.2|1768.6|1768.2|1768.2|1768|653
1625643740000|2021-07-07 07:42:20|1768.6|1768|1769|1768.6|1769.4|1769|1768.4|1768|5214
1625643750000|2021-07-07 07:42:30|1769.2|1768.8|1769.2|1769|1769.8|1769.4|1769.2|1768.8|4085
1625643760000|2021-07-07 07:42:40|1769|1768.8|1768.4|1768.2|1769|1768.8|1768.4|1768.2|2668
1625643770000|2021-07-07 07:42:50|1768.2|1768|1768|1767.6|1768.2|1768|1767.8|1767.4|4779
1625643780000|2021-07-07 07:43:00|1767.8|1767.4|1767.6|1767|1767.8|1767.4|1767.4|1767|1088
1625643790000|2021-07-07 07:43:10|1767.4|1767.2|1766.6|1766.4|1767.4|1767.4|1766.6|1766.2|3252
1625643800000|2021-07-07 07:43:20|1766.4|1766.2|1766.4|1766.2|1766.4|1766.4|1765.8|1765.2|14348
1625643810000|2021-07-07 07:43:30|1766.6|1766.4|1766.4|1766.2|1766.6|1766.4|1766|1765.6|2213
1625643820000|2021-07-07 07:43:40|1766.2|1766|1766.2|1766|1766.2|1766|1766.2|1766|532
1625643830000|2021-07-07 07:43:50|1766.4|1766.2|1767|1766.8|1767.6|1767.4|1766.4|1766.2|13902
1625643840000|2021-07-07 07:44:00|1766.6|1766.4|1766.6|1766.4|1767|1766.8|1766.6|1766.2|4392
1625643850000|2021-07-07 07:44:10|1766.8|1766.2|1766.6|1766.4|1766.8|1766.4|1766.2|1766|1686
1625643860000|2021-07-07 07:44:20|1766.4|1766.2|1766|1765.6|1766.4|1766.2|1765.6|1765|631
1625643870000|2021-07-07 07:44:30|1765.8|1765.4|1765.6|1765.2|1765.8|1765.4|1765.6|1765.2|192
1625643880000|2021-07-07 07:44:40|1765.8|1765.4|1765.8|1765.2|1765.8|1765.6|1765.8|1765.2|1243
1625643890000|2021-07-07 07:44:50|1766|1765.4|1766|1765.6|1766|1765.8|1765.8|1765.4|1288
1625643900000|2021-07-07 07:45:00|1766.2|1765.8|1765.2|1765|1766.6|1766.2|1765.2|1765|10201
1625643910000|2021-07-07 07:45:10|1765|1764.8|1765.2|1764.6|1765.2|1765|1764.4|1764|5808
1625643920000|2021-07-07 07:45:20|1765.4|1764.8|1765.2|1764.8|1765.6|1765.2|1765|1764.6|7817
1625643930000|2021-07-07 07:45:30|1765|1764.6|1765|1764.6|1765|1764.8|1764.6|1764.4|312
1625643940000|2021-07-07 07:45:40|1764.8|1764.8|1765|1764.6|1765.2|1765|1764.8|1764.4|5368
1625643950000|2021-07-07 07:45:50|1765.2|1764.8|1764.6|1764.2|1765.2|1765|1764.6|1764.2|21131
1625643960000|2021-07-07 07:46:00|1764.4|1763.8|1764|1763.6|1764.4|1764|1763.8|1763.6|16096
1625643970000|2021-07-07 07:46:10|1764.2|1763.8|1764.2|1763.8|1764.2|1764|1764.2|1763.8|1342
1625643980000|2021-07-07 07:46:20|1764||1764||1764||1764||0
1625644000000|2021-07-07 07:46:40|1763.8|1763.6|1764|1763.8|1764.4|1763.8|1763.6|1763.2|8890
1625644010000|2021-07-07 07:46:50|1763.8|1763.6|1764|1763.6|1764.4|1764|1763.8|1763.4|4248
1625644020000|2021-07-07 07:47:00|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.8|1763.4|1135
1625644030000|2021-07-07 07:47:10|1763.6|1763.6|1764|1763.8|1764.4|1764|1763.4|1763.2|9056
1625644040000|2021-07-07 07:47:20|1764.6|1764|1764.4|1764|1765|1764.8|1764.2|1763.8|9166
1625644050000|2021-07-07 07:47:30|1764.6|1764.2|1764.2|1764|1764.6|1764.2|1764|1763.8|3774
1625644060000|2021-07-07 07:47:40|1764|1763.8|1763.4|1763|1764.2|1763.8|1763.2|1763|3230
1625644070000|2021-07-07 07:47:50|1763.6|1763.2|1763.2|1762.8|1763.8|1763.4|1763.2|1762.8|873
1625644080000|2021-07-07 07:48:00|1763|1762.6|1764|1763.6|1764|1763.6|1762.8|1762.4|2954
1625644090000|2021-07-07 07:48:10|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|6323
1625644100000|2021-07-07 07:48:20|1763.8|1763.4|1766|1765.6|1766|1765.6|1763.8|1763.4|24057
1625644110000|2021-07-07 07:48:30|1765.8|1765.4|1766|1765.8|1766.2|1765.8|1765.8|1765.4|3885
1625644120000|2021-07-07 07:48:40|1766.2|1765.6|1765.2|1765|1766.2|1766|1765|1764.8|6900
1625644130000|2021-07-07 07:48:50|1765|1764.8|1765|1764.6|1765|1765|1765|1764.6|699
1625644140000|2021-07-07 07:49:00|1764.8|1764.4|1765.4|1765.2|1765.6|1765.2|1764.4|1764.2|11285
1625644150000|2021-07-07 07:49:10|1765.6|1765|1765.8|1765.4|1766|1765.8|1765.6|1765|270
1625644160000|2021-07-07 07:49:20|1765.6|1765.2|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|1353
1625644180000|2021-07-07 07:49:40|1766.4|1765.8|1765.8|1765.4|1766.4|1766|1765.6|1765.2|7890
1625644200000|2021-07-07 07:50:00|1765.6|1765.6|1763.8|1763.4|1765.6|1765.6|1763.4|1763|8650
1625644210000|2021-07-07 07:50:10|1763.6|1763.6|1764|1763.4|1764|1763.6|1763.4|1763|5449
1625644220000|2021-07-07 07:50:20|1763.8|1763.6|1764|1763.4|1764|1763.6|1763.8|1763.4|0
1625644230000|2021-07-07 07:50:30|1763.8|1763.6|1763.6|1763.2|1763.8|1763.6|1763.4|1763|581
1625644240000|2021-07-07 07:50:40|1763.4|1763|1763.4|1763|1764|1763.4|1763.2|1763|0
1625644250000|2021-07-07 07:50:50|1763.2|1763.2|1763|1762.2|1763.2|1763.2|1763|1762.2|0
1625644260000|2021-07-07 07:51:00|1762.8|1762|1762.6|1762.2|1762.8|1762.2|1762.6|1762|0
1625644270000|2021-07-07 07:51:10|1762.4|1762|1761|1760.6|1762.4|1762|1761|1760.6|2810
1625644280000|2021-07-07 07:51:20|1760.8|1760.4|1760.4|1760|1760.8|1760.4|1760.2|1760|3079
1625644290000|2021-07-07 07:51:30|1760.2|1759.8|1759.4|1759|1760.2|1759.8|1759.4|1759|4966
1625644300000|2021-07-07 07:51:40|1759.2|1758.8|1759|1758.4|1759.4|1758.8|1759|1758.4|2000
1625644310000|2021-07-07 07:51:50|1758.8|1758.6|1759.4|1759|1759.8|1759.4|1758.8|1758.6|2611
1625644320000|2021-07-07 07:52:00|1759.2|1758.8|1759.4|1759|1759.4|1759.2|1758.8|1758.4|2032
1625644330000|2021-07-07 07:52:10|1759.2|1758.8|1759.4|1758.8|1759.4|1758.8|1758.8|1758.6|3430
1625644340000|2021-07-07 07:52:20|1759.2|1759|1758.2|1757.8|1759.2|1759|1758|1757.8|18366
1625644350000|2021-07-07 07:52:30|1758|1757.6|1757.6|1757|1758|1757.6|1757.4|1757|1670
1625644360000|2021-07-07 07:52:40|1757.4|1757.2|1757.2|1757|1757.4|1757.2|1757.2|1757|1111
1625644370000|2021-07-07 07:52:50|1757|1756.8|1757.2|1756.6|1757.4|1757.2|1756.8|1756.2|26444
1625644380000|2021-07-07 07:53:00|1756.8|1756.4|1757.8|1757.2|1758|1757.6|1756.4|1756|5018
1625644390000|2021-07-07 07:53:10|1757.6|1757|1757.2|1756.8|1757.6|1757.2|1756.8|1756.4|4138
1625644400000|2021-07-07 07:53:20|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.4|1756.8|1105
1625644410000|2021-07-07 07:53:30|1757.4|1757|1757.6|1757|1757.6|1757|1757.2|1756.8|1835
1625644420000|2021-07-07 07:53:40|1757.4|1756.8|1757.8|1757.6|1757.8|1757.6|1757.2|1756.8|1218
1625644430000|2021-07-07 07:53:50|1758|1757.8|1757.6|1757.4|1758.2|1757.8|1757.6|1757.2|4505
1625644440000|2021-07-07 07:54:00|1757.4|1757.2|1757.6|1757.2|1757.6|1757.2|1757|1756.6|735
1625644450000|2021-07-07 07:54:10|1757.4|1757|1757.8|1757.4|1757.8|1757.4|1757|1756.8|453
1625644460000|2021-07-07 07:54:20|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.4|1757|4152
1625644470000|2021-07-07 07:54:30|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.2|1756.8|11274
1625644480000|2021-07-07 07:54:40|1757.4|1757.2|1756.6|1756.2|1757.4|1757.2|1756.6|1756|3852
1625644490000|2021-07-07 07:54:50|1756.4|1756|1755.8|1755.4|1756.4|1756|1755.6|1755.2|2909
1625644500000|2021-07-07 07:55:00|1755.6|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.6|717
1625644520000|2021-07-07 07:55:20|1756|1755.6|1755.8|1755.6|1756.2|1756|1755.6|1755.2|4437
1625644530000|2021-07-07 07:55:30|1756|1755.4|1755.8|1755.4|1756|1755.6|1755.8|1755.4|0
1625644540000|2021-07-07 07:55:40|1755.6|1755.2|1755.6|1755.4|1755.8|1755.6|1755.4|1755.2|6903
1625644550000|2021-07-07 07:55:50|1755.8|1755.2|1756|1755.6|1756|1755.6|1755.6|1755.2|2904
1625644560000|2021-07-07 07:56:00|1755.8|1755.4|1755.2|1755|1755.8|1755.4|1755.2|1755|2628
1625644570000|2021-07-07 07:56:10|1755|1754.8|1755|1754.6|1755|1754.8|1755|1754.4|3050
1625644580000|2021-07-07 07:56:20|1755.2|1754.8|1755.4|1755|1755.4|1755|1754.8|1754.2|11408
1625644590000|2021-07-07 07:56:30|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.4|1755|932
1625644600000|2021-07-07 07:56:40|1755.4|1755|1755.4|1755|1755.6|1755|1755.2|1754.8|2298
1625644610000|2021-07-07 07:56:50|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1754.8|1754.4|8857
1625644620000|2021-07-07 07:57:00|1755.2|1754.8|1754|1753.6|1755.2|1754.8|1754|1753.4|22728
1625644630000|2021-07-07 07:57:10|1753.8|1753.4|1753|1752.4|1753.8|1753.4|1753|1752.2|2206
1625644640000|2021-07-07 07:57:20|1753.2|1752.6|1753.6|1753.2|1753.8|1753.4|1753.2|1752.6|3013
1625644650000|2021-07-07 07:57:30|1753.4|1753|1754|1753.8|1754|1753.8|1753.2|1752.8|2664
1625644660000|2021-07-07 07:57:40|1754.4|1754|1754.4|1753.8|1754.8|1754.4|1754|1753.8|4097
1625644670000|2021-07-07 07:57:50|1754.6|1754|1754|1753.8|1754.6|1754.4|1754|1753.8|880
1625644680000|2021-07-07 07:58:00|1753.8|1753.6|1753.8|1753.2|1753.8|1753.6|1753.2|1753|2804
1625644690000|2021-07-07 07:58:10|1753.6|1753.4|1753.8|1753.4|1753.8|1753.6|1753.6|1753.2|613
1625644700000|2021-07-07 07:58:20|1753.6|1753.6|1753.4|1753.2|1753.6|1753.6|1753.4|1753|14
1625644710000|2021-07-07 07:58:30|1753.2|1753|1753.6|1753.2|1754|1753.2|1753|1752.6|4373
1625644720000|2021-07-07 07:58:40|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753|1752.6|6626
1625644730000|2021-07-07 07:58:50|1753.4|1753|1754|1753.6|1754|1753.8|1753|1752.6|9134
1625644740000|2021-07-07 07:59:00|1754.2|1753.8|1754.8|1754.4|1754.8|1754.4|1754.2|1753.6|8836
1625644750000|2021-07-07 07:59:10|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|450
1625644760000|2021-07-07 07:59:20|1754.8|1754.6|1755.4|1754.6|1755.6|1755.2|1754.6|1754.4|3035
1625644770000|2021-07-07 07:59:30|1755.6|1754.8|1755.6|1755.4|1755.6|1755.4|1755.6|1754.8|428
1625644780000|2021-07-07 07:59:40|1755.4|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1754.8|647
1625644790000|2021-07-07 07:59:50|1755.2|1755.2|1755.4|1754.8|1755.6|1755.2|1755.2|1754.8|1000
1625644800000|2021-07-07 08:00:00|1755.6|1755|1754.2|1753.4|1755.6|1755.2|1753.8|1753.4|3916
1625644810000|2021-07-07 08:00:10|1754|1753.6|1756.6|1756.2|1756.6|1756.4|1753.8|1753.4|8258
1625644820000|2021-07-07 08:00:20|1756.8|1756.4|1757|1756.6|1757.2|1756.8|1756.6|1756.2|6163
1625644830000|2021-07-07 08:00:30|1757.2|1756.8|1757.2|1756.8|1757.2|1757|1756.2|1756|6190
1625644840000|2021-07-07 08:00:40|1757|1757|1756.8|1756.6|1757.2|1757|1756.8|1756.6|2145
1625644850000|2021-07-07 08:00:50|1757|1756.8|1756.8|1756.6|1757|1756.8|1756.8|1756.6|1159
1625644860000|2021-07-07 08:01:00|1757|1756.8|1757.6|1757.2|1757.8|1757.4|1757|1756.8|3742
1625644870000|2021-07-07 08:01:10|1757.4|1757|1757|1756.8|1757.4|1757|1757|1756.6|4089
1625644880000|2021-07-07 08:01:20|1756.8|1756.6|1757.4|1757|1757.4|1757.2|1756.8|1756.6|537
1625644890000|2021-07-07 08:01:30|1757.6|1757.2|1757.8|1757.6|1757.8|1757.6|1757.6|1757.2|2321
1625644900000|2021-07-07 08:01:40|1758|1757.8|1758.8|1758.2|1758.8|1758.4|1758|1757.8|11213
1625644910000|2021-07-07 08:01:50|1758.6|1758|1759|1758.4|1759.2|1758.4|1758.2|1758|768
1625644920000|2021-07-07 08:02:00|1759.2|1758.6|1759.4|1759|1759.6|1759.2|1759.2|1758.6|330
1625644930000|2021-07-07 08:02:10|1759.2|1758.8|1759.6|1759.4|1759.8|1759.4|1759|1758.4|7120
1625644940000|2021-07-07 08:02:20|1759.8|1759.2|1759.4|1759|1759.8|1759.4|1759.2|1759|1557
1625644950000|2021-07-07 08:02:30|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1759|1381
1625644960000|2021-07-07 08:02:40|1759.8|1759.2|1759|1758.6|1759.8|1759.4|1759|1758.6|18908
1625644970000|2021-07-07 08:02:50|1758.8|1758.4|1758.2|1757.8|1759|1758.6|1758|1757.6|2756
1625644980000|2021-07-07 08:03:00|1758.4|1758|1758.4|1757.8|1758.6|1758.2|1758.4|1757.8|743
1625644990000|2021-07-07 08:03:10|1758.6|1758.2|1758.8|1758.2|1758.8|1758.4|1758.4|1758|948
1625645000000|2021-07-07 08:03:20|1758.6|1758.4|1758|1757.6|1758.6|1758.4|1757.8|1757.4|2884
1625645010000|2021-07-07 08:03:30|1758.2|1757.8|1758.4|1758.2|1758.4|1758.2|1758|1757.8|772
1625645020000|2021-07-07 08:03:40|1758.2|1758|1757.8|1757.4|1758.2|1758|1757.4|1757|789
1625645030000|2021-07-07 08:03:50|1757.6|1757.2|1757.4|1757.2|1757.8|1757.2|1756.6|1756.2|2462
1625645040000|2021-07-07 08:04:00|1757.6|1757|1756.8|1756.6|1757.6|1757|1756.8|1756.6|5849
1625645050000|2021-07-07 08:04:10|1756.6|1756.4|1757.6|1757|1757.6|1757|1756.6|1756.4|1403
1625645060000|2021-07-07 08:04:20|1757.4|1757.2|1758|1757.8|1758.2|1758|1757.4|1757.2|7318
1625645070000|2021-07-07 08:04:30|1757.8|1757.6|1756.6|1756.2|1757.8|1757.6|1756.6|1756.2|2457
1625645080000|2021-07-07 08:04:40|1756.8|1756.4|1755.6|1755.2|1757|1756.4|1755.6|1755.2|2234
1625645090000|2021-07-07 08:04:50|1755.4|1755.4|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|1186
1625645100000|2021-07-07 08:05:00|1755.4|1755.4|1755.6|1755.4|1755.6|1755.4|1755.4|1755.4|850
1625645110000|2021-07-07 08:05:10|1755.4|1755.2|1754.4|1754|1755.4|1755.2|1754.4|1753.8|10294
1625645120000|2021-07-07 08:05:20|1754.6|1754.2|1755.6|1755.2|1755.6|1755.4|1754.6|1754.2|605
1625645130000|2021-07-07 08:05:30|1755.4|1755.4|1755.8|1755.2|1756.2|1755.8|1755.4|1755.2|1984
1625645140000|2021-07-07 08:05:40|1755.6|1755|1755.4|1754.8|1755.6|1755|1755|1754.6|1161
1625645150000|2021-07-07 08:05:50|1755.2||1755.2||1755.2||1755.2||300
1625645160000|2021-07-07 08:06:00|1755|1754.6|1752.6|1752|1755|1754.6|1752.2|1752|19671
1625645170000|2021-07-07 08:06:10|1752.8|1752.2|1753.8|1753.4|1753.8|1753.6|1752.8|1752.2|4403
1625645180000|2021-07-07 08:06:20|1753.6|1753.6|1754|1753.4|1754|1753.8|1753.6|1753.4|2120
1625645190000|2021-07-07 08:06:30|1753.8|1752.8|1753.6|1753.2|1753.8|1753.2|1753.4|1752.8|7000
1625645200000|2021-07-07 08:06:40|1753.4|1753|1753.2|1752.8|1753.4|1753|1753|1752.8|1119
1625645210000|2021-07-07 08:06:50|1753|1752.6|1753.6|1753|1754|1753.8|1752.8|1752.6|16612
1625645220000|2021-07-07 08:07:00||1753.2||1753.2||1753.2||1753.2|500
1625645230000|2021-07-07 08:07:10|1753.8|1753.4|1754|1753.8|1754|1753.8|1753.8|1753.2|970
1625645240000|2021-07-07 08:07:20|1754.2|1754|1754|1753.6|1754.2|1754|1754|1753.6|1420
1625645250000|2021-07-07 08:07:30|1753.8|1753.4|1753.8|1753.6|1754|1753.8|1753.6|1753.4|12256
1625645260000|2021-07-07 08:07:40|1753.6|1753.4|1753.2|1753|1753.6|1753.6|1753|1752.6|2955
1625645270000|2021-07-07 08:07:50|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.4|1148
1625645280000|2021-07-07 08:08:00|1753.4|1752.8|1753.4|1753|1753.6|1753.4|1753.4|1752.8|2540
1625645290000|2021-07-07 08:08:10|1753.2|1752.8|1754.6|1754.2|1755.2|1754.6|1753|1752.6|6741
1625645300000|2021-07-07 08:08:20|1754.8|1754.4|1754.2|1753.8|1755|1754.4|1754.2|1753.6|250
1625645310000|2021-07-07 08:08:30|1754|1753.4|1754.6|1754.2|1754.6|1754.2|1753.8|1753.4|8921
1625645320000|2021-07-07 08:08:40|1754.4|1754|1755|1754.6|1755.6|1755|1753.4|1753|26555
1625645330000|2021-07-07 08:08:50|1754.6|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.2|200
1625645340000|2021-07-07 08:09:00|1755.4|1754.4|1756|1755.4|1756|1755.6|1755|1754.4|907
1625645350000|2021-07-07 08:09:10|1755.8|1755.6|1756.4|1756|1756.4|1756.2|1755.8|1755.6|12082
1625645360000|2021-07-07 08:09:20|1756.2|1756.2|1756.4|1756.2|1756.4|1756.2|1756.2|1756.2|1511
1625645370000|2021-07-07 08:09:30|1756.2|1755.4|1756.2|1755.8|1756.2|1755.8|1755.8|1755.2|8507
1625645380000|2021-07-07 08:09:40|1756.4|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|609
1625645390000|2021-07-07 08:09:50|1756.8|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.4|383
1625645400000|2021-07-07 08:10:00|1756.4|1756.2|1756.8|1756.2|1757|1756.8|1756.4|1756.2|2991
1625645410000|2021-07-07 08:10:10|1757|1756.4|1757|1756.6|1757|1756.6|1757|1756.2|0
1625645420000|2021-07-07 08:10:20|1757.2|1756.8|1758|1757.6|1758|1757.6|1757.2|1756.8|6678
1625645430000|2021-07-07 08:10:30|1757.8|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.8|250
1625645440000|2021-07-07 08:10:40|1757.8|1757.6|1758.2|1757.6|1758.4|1758|1757.6|1757.2|5435
1625645450000|2021-07-07 08:10:50|1758.4|1757.8|1758.4|1758|1758.4|1758|1758|1757.6|2333
1625645460000|2021-07-07 08:11:00|1758.2|1757.8|1758.2|1757.6|1758.2|1757.8|1757.8|1757.4|1146
1625645470000|2021-07-07 08:11:10||1757.8||1757.6||1757.8||1757.6|27
1625645480000|2021-07-07 08:11:20|1758|1757.4|1757.8|1757.4|1758|1757.4|1757.8|1757.4|613
1625645500000|2021-07-07 08:11:40|1757.6|1757.2|1757.4|1757|1757.6|1757.2|1757|1756.2|6628
1625645510000|2021-07-07 08:11:50|1757.2|1757.2|1756.8|1756.4|1757.2|1757.2|1756.8|1756.4|160
1625645520000|2021-07-07 08:12:00|1756.6|1756.6|1757.6|1757.2|1758|1757.6|1756.6|1756.6|6231
1625645530000|2021-07-07 08:12:10|1757.4|1757|1757.6|1757.4|1757.8|1757.4|1757.4|1757|5169
1625645540000|2021-07-07 08:12:20|1757.8|1757.6|1757.8|1757.4|1757.8|1757.6|1757.6|1757.4|848
1625645550000|2021-07-07 08:12:30|1757.6|1757.2|1757.8|1757.4|1757.8|1757.6|1757.4|1757|1435
1625645560000|2021-07-07 08:12:40|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.2|1757|1535
1625645570000|2021-07-07 08:12:50|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|570
1625645580000|2021-07-07 08:13:00|1757.8|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.4|3719
1625645590000|2021-07-07 08:13:10|1758|1757.6|1757.6|1757.4|1758|1757.6|1757.6|1757.2|1140
1625645600000|2021-07-07 08:13:20|||||||||200
1625645610000|2021-07-07 08:13:30|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1757.2|1757|1197
1625645620000|2021-07-07 08:13:40|1757.8|1757.2|1758.4|1758|1758.4|1758.2|1757.8|1757.2|1277
1625645630000|2021-07-07 08:13:50|1758.2|1758.2|1758.2|1757.6|1758.4|1758.2|1757.8|1757.6|1609
1625645640000|2021-07-07 08:14:00||1757.8||1757.8||1757.8||1757.6|1443
1625645650000|2021-07-07 08:14:10|1758|1757.6|1758|1757.6|1758.4|1757.8|1757.8|1757.6|683
1625645660000|2021-07-07 08:14:20|1757.8||1758||1758||1757.8||350
1625645670000|2021-07-07 08:14:30|1757.8|1757.8|1757.6|1757.2|1757.8|1757.8|1757.2|1756.8|1388
1625645680000|2021-07-07 08:14:40|1758|1757|1757.8|1757.6|1758|1757.6|1757.4|1756.8|3691
1625645690000|2021-07-07 08:14:50|1757.6|1757.4|1758|1757.8|1758|1757.8|1757.6|1757.4|3179
1625645700000|2021-07-07 08:15:00|1758.2|1758|1759|1758.6|1759|1758.6|1758.2|1758|1079
1625645710000|2021-07-07 08:15:10|1758.8|1758.4|1760|1759.6|1760|1759.6|1758.8|1758.4|2535
1625645720000|2021-07-07 08:15:20|1760.2|1759.8|1760.8|1760.4|1760.8|1760.4|1760.2|1759.8|5327
1625645730000|2021-07-07 08:15:30|1761||1761||1761.2||1761||128
1625645740000|2021-07-07 08:15:40|1760.8|1760.6|1760.2|1759.8|1760.8|1760.6|1760.2|1759.8|2488
1625645750000|2021-07-07 08:15:50|1761|1760|1761|1760.4|1761|1760.6|1760.2|1760|9570
1625645760000|2021-07-07 08:16:00|1760.8|1760.2|1760.6|1760.2|1760.8|1760.2|1760.2|1760|5091
1625645770000|2021-07-07 08:16:10|1760.8|1760.4|1761|1760.6|1761|1760.6|1760.6|1760.2|421
1625645780000|2021-07-07 08:16:20|1761.2|1760.8|1761|1760.8|1761.4|1761|1761|1760.8|799
1625645790000|2021-07-07 08:16:30|1760.8|1760.6|1760.6|1760.2|1760.8|1760.6|1760.4|1760.2|2376
1625645800000|2021-07-07 08:16:40|1760.4|1760|1760.6|1760.2|1760.6|1760.2|1760|1759.8|2188
1625645810000|2021-07-07 08:16:50|1760.8|1760.4|1760.6|1760.2|1760.8|1760.4|1760.6|1760.2|0
1625645820000|2021-07-07 08:17:00|1760.4|1760|1760.2|1760|1760.4|1760.2|1760.2|1759.8|2636
1625645830000|2021-07-07 08:17:10|1760.4|1760.2|1760.8|1760.2|1760.8|1760.4|1760.4|1760.2|827
1625645840000|2021-07-07 08:17:20|1760.6|1760.4|1760.2|1760|1760.6|1760.4|1760.2|1760|0
1625645850000|2021-07-07 08:17:30|1760.4||1760.4||1760.4||1760.4||2000
1625645860000|2021-07-07 08:17:40|1760.6|1760.2|1760.4|1760|1760.8|1760.4|1760.4|1760|1556
1625645870000|2021-07-07 08:17:50|1760.2|1760.2|1760.2|1759.8|1760.2|1760.2|1760|1759.8|1107
1625645880000|2021-07-07 08:18:00|1760.4|1760|1760.6|1760.4|1760.8|1760.4|1760.4|1760|201
1625645890000|2021-07-07 08:18:10|1760.4|1760.2|1760.2|1760|1760.4|1760.2|1760.2|1759.8|330
1625645900000|2021-07-07 08:18:20||1759.8||1759.8||1759.8||1759.8|122
1625645910000|2021-07-07 08:18:30|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.6|1759.2|4103
1625645920000|2021-07-07 08:18:40|1759.6|1759.2|1759.6|1759.2|1759.6|1759.4|1759.6|1759.2|295
1625645930000|2021-07-07 08:18:50|1759.4|1759.4|1759.6|1759.4|1759.6|1759.4|1759.4|1759.4|0
1625645940000|2021-07-07 08:19:00|1759.4|1759.2|1758.6|1758.2|1759.4|1759.2|1758.6|1758|7193
1625645950000|2021-07-07 08:19:10|1758.8|1758.4|1758.4|1758|1758.8|1758.4|1758.2|1757.6|2917
1625645960000|2021-07-07 08:19:20|1758.6|1758.2|1759.2|1758.8|1759.2|1758.8|1758.6|1758.2|6072
1625645970000|2021-07-07 08:19:30|1759.4|1759|1759|1758.6|1759.6|1759.4|1759|1758.6|4223
1625645980000|2021-07-07 08:19:40|1759.2|1758.8|1759.2|1758.8|1759.8|1759.2|1759.2|1758.8|738
1625645990000|2021-07-07 08:19:50|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759.4|1759|1384
1625646000000|2021-07-07 08:20:00|||||||||160
1625646010000|2021-07-07 08:20:10|1759.6|1759|1759.6|1759.2|1760|1759.6|1759.6|1759|3301
1625646020000|2021-07-07 08:20:20|1759.4|1759|1759.8|1759.2|1760|1759.8|1759.2|1759|17640
1625646030000|2021-07-07 08:20:30|1759.6|1759.4|1759.6|1759.2|1759.8|1759.4|1759.6|1759.2|0
1625646040000|2021-07-07 08:20:40||1759.4||1759.2||1759.4||1759|0
1625646050000|2021-07-07 08:20:50|1759.4|1759|1759.6|1759.2|1759.6|1759.4|1758.8|1758.6|4165
1625646060000|2021-07-07 08:21:00|1759.4|1759|1758.4|1758|1759.4|1759|1758.2|1757.8|7266
1625646070000|2021-07-07 08:21:10|1758.2|1757.8|1758.4|1758|1758.6|1758.2|1758.2|1757.8|1731
1625646080000|2021-07-07 08:21:20|1758.6|1758.2|1758.4|1758|1758.8|1758.4|1758.4|1758|6464
1625646090000|2021-07-07 08:21:30|1758.6|1758.2|1758.2|1758|1758.6|1758.2|1758.2|1758|2672
1625646100000|2021-07-07 08:21:40|1758.4|1758.2|1757.6|1757.2|1758.6|1758.2|1757.6|1757.2|4454
1625646110000|2021-07-07 08:21:50|1757.8|1757.4|1757.8|1757.2|1758|1757.4|1757.8|1757.2|0
1625646120000|2021-07-07 08:22:00|1757.6|1757|1757.8|1757.2|1758|1757.8|1757|1756.6|5923
1625646130000|2021-07-07 08:22:10|1757.6|1757.4|1757.2|1756.8|1757.6|1757.4|1757.2|1756.8|3994
1625646150000|2021-07-07 08:22:30|1757.6|1757|1757.6|1757.4|1757.6|1757.4|1757.4|1757|2624
1625646160000|2021-07-07 08:22:40|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.4|2578
1625646170000|2021-07-07 08:22:50|1758|1757.8|1758|1757.6|1758.4|1758|1757.8|1757.6|6027
1625646180000|2021-07-07 08:23:00|1757.8|1757.4|1758.2|1758|1758.2|1758|1757.8|1757.4|1004
1625646190000|2021-07-07 08:23:10|1758.4|1758.2|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|968
1625646200000|2021-07-07 08:23:20|1758.4|1758.2|1759.2|1758.8|1759.2|1759|1758.4|1758|8285
1625646210000|2021-07-07 08:23:30|1759.4|1759|1759|1758.6|1759.4|1759|1759|1758.6|1607
1625646220000|2021-07-07 08:23:40|1758.8|1758.4|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|3280
1625646230000|2021-07-07 08:23:50|1758.4|1758|1758.6|1758.4|1758.6|1758.4|1758.4|1758|1037
1625646240000|2021-07-07 08:24:00|1758.4|1758.2|1757.8|1757.6|1758.4|1758.2|1757.8|1757.6|1144
1625646250000|2021-07-07 08:24:10|1757.6|1757.4|1757.8|1757.4|1758|1757.6|1757.4|1757.2|1653
1625646260000|2021-07-07 08:24:20|1758|1757.6|1758|1757.6|1758.2|1757.8|1757.8|1757.6|685
1625646290000|2021-07-07 08:24:50|1757.8|1757.4|1757.8|1757.4|1758|1757.6|1757.6|1757.4|4791
1625646300000|2021-07-07 08:25:00|1757.6|1757.2|1758|1757.6|1758|1757.6|1757.4|1757.2|2070
1625646310000|2021-07-07 08:25:10|1758.2|1757.8|1758.8|1758.6|1758.8|1758.6|1758.2|1757.8|2300
1625646320000|2021-07-07 08:25:20|1758.6|1758.4|1759|1758.6|1759.2|1759|1758.4|1758.2|5857
1625646330000|2021-07-07 08:25:30|1759.2|1758.8|1759.4|1759|1759.4|1759.2|1759.2|1758.8|1000
1625646340000|2021-07-07 08:25:40|1759.2|1758.8|1759|1758.8|1759.2|1758.8|1759|1758.8|424
1625646350000|2021-07-07 08:25:50|1759.2|1759|1759.2|1758.8|1759.4|1759|1759.2|1758.8|1415
1625646360000|2021-07-07 08:26:00|1759|1758.6|1759|1758.6|1759.2|1758.8|1758.8|1758.6|2084
1625646370000|2021-07-07 08:26:10|1758.8|1758.4|1758.4|1758.2|1758.8|1758.4|1758.2|1758|4276
1625646380000|2021-07-07 08:26:20|1758.2|1758|1758|1757.6|1758.2|1758|1757.8|1757.6|841
1625646390000|2021-07-07 08:26:30|1758.2|1757.8|1758.4|1758.2|1758.4|1758.2|1758.2|1757.8|834
1625646400000|2021-07-07 08:26:40|1758.2|1758|1758|1757.6|1758.2|1758|1757.8|1757.6|2433
1625646410000|2021-07-07 08:26:50|1758.2|1757.8|1758|1757.8|1758.2|1757.8|1758|1757.6|285
1625646420000|2021-07-07 08:27:00|1757.8|1757.6|1758.6|1758.2|1758.6|1758.4|1757.8|1757.6|3894
1625646430000|2021-07-07 08:27:10|1758.4|1758|1758.4|1757.8|1758.4|1758|1758.2|1757.8|1396
1625646440000|2021-07-07 08:27:20|1758.2||1758.2||1758.2||1758.2||0
1625646450000|2021-07-07 08:27:30|1758|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.6|3588
1625646460000|2021-07-07 08:27:40|1758.2|1758|1758.2|1758|1758.2|1758|1758.2|1758|825
1625646470000|2021-07-07 08:27:50|1758|1757.8|1758.6|1758.2|1758.6|1758.4|1758|1757.8|1656
1625646480000|2021-07-07 08:28:00|1758.4|1758|1758.4|1757.8|1758.4|1758|1758|1757.8|571
1625646490000|2021-07-07 08:28:10||1758||1757.8||1758||1757.8|0
1625646500000|2021-07-07 08:28:20|1758.2|1758|1757.8|1757.6|1758.2|1758|1757.8|1757.4|1075
1625646510000|2021-07-07 08:28:30|1758|1757.8|1758.4|1758|1758.4|1758.2|1758|1757.8|714
1625646520000|2021-07-07 08:28:40|1758.2|1757.8|1758.8|1758.4|1758.8|1758.4|1758|1757.8|3822
1625646530000|2021-07-07 08:28:50|1758.6|1758.2|1758.4|1758.2|1758.6|1758.2|1758.4|1758|571
1625646540000|2021-07-07 08:29:00|1758.6|1758|1758.2|1758|1758.6|1758.4|1758.2|1758|2002
1625646550000|2021-07-07 08:29:10|1758|1757.8|1758.2|1757.8|1758.4|1758|1757.8|1757.6|13311
1625646560000|2021-07-07 08:29:20||1758||1758||1758||1757.8|150
1625646570000|2021-07-07 08:29:30|1758.4|1758.2|1758.8|1758.4|1758.8|1758.4|1758.4|1758.2|3000
1625646600000|2021-07-07 08:30:00|1759|1758.6|1759.4|1759|1759.4|1759|1758.8|1758.6|2553
1625646610000|2021-07-07 08:30:10|1759.6|1759.2|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|1619
1625646620000|2021-07-07 08:30:20|1759.6|1759.2|1759.8|1759.4|1760|1759.6|1759.4|1759.2|2830
1625646630000|2021-07-07 08:30:30|1760|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|807
1625646640000|2021-07-07 08:30:40|1760.2|1760|1760.2|1760|1760.2|1760|1760.2|1760|1299
1625646650000|2021-07-07 08:30:50|1760|1759.8|1760.2|1759.8|1760.2|1759.8|1760|1759.8|547
1625646660000|2021-07-07 08:31:00|1760|1760|1760.4|1760|1760.6|1760.2|1760|1759.8|1728
1625646670000|2021-07-07 08:31:10|1760.2|1759.8|1759.8|1759.4|1760.2|1759.8|1759.6|1759.4|5122
1625646680000|2021-07-07 08:31:20|1760|1759.6|1760.2|1759.8|1760.6|1760|1760|1759.6|5689
1625646700000|2021-07-07 08:31:40|1760|1759.6|1759.6|1759.4|1760|1759.6|1759.4|1759.2|1902
1625646710000|2021-07-07 08:31:50|1759.8|1759.2|1759.8|1759.4|1759.8|1759.4|1759.4|1759.2|153
1625646720000|2021-07-07 08:32:00|1760|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|1528
1625646730000|2021-07-07 08:32:10|1760|1759.4|1759.8|1759.4|1760|1759.6|1759.6|1759.2|1033
1625646740000|2021-07-07 08:32:20|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.4|1759|1996
1625646750000|2021-07-07 08:32:30|1759.6|1759.2|1759.6|1759.2|1760|1759.6|1759.6|1759|6368
1625646760000|2021-07-07 08:32:40|1759.8|1759.4|1759.8|1759.4|1760|1759.6|1759.8|1759.4|491
1625646770000|2021-07-07 08:32:50|1760|1759.6|1760|1759.6|1760|1759.6|1760|1759.6|1082
1625646780000|2021-07-07 08:33:00|1759.8|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|298
1625646790000|2021-07-07 08:33:10|1759.8|1759.8|1760|1759.8|1760|1759.8|1759.8|1759.6|581
1625646800000|2021-07-07 08:33:20|1759.8|1759.6|1759.2|1758.8|1759.8|1759.6|1758.4|1758.2|12196
1625646810000|2021-07-07 08:33:30||1759||1758.8||1759||1758.8|1890
1625646820000|2021-07-07 08:33:40|1759.4|1759|1759.2|1758.8|1759.8|1759.6|1759.2|1758.8|2295
1625646850000|2021-07-07 08:34:10|1759|1758.6|1758.8|1758.2|1759|1758.6|1758.2|1757.8|4849
1625646860000|2021-07-07 08:34:20|1759|1758.4|1758.8|1758.4|1759|1758.6|1758.8|1758.4|1100
1625646870000|2021-07-07 08:34:30|1759|1758.6|1759.4|1759|1759.6|1759.2|1758.8|1758.4|7622
1625646880000|2021-07-07 08:34:40|1759.2|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|630
1625646890000|2021-07-07 08:34:50|1759.2||1759.2||1759.2||1759.2||835
1625646900000|2021-07-07 08:35:00|1759.4|1759.2|1760.4|1760|1760.4|1760|1759.4|1759|11791
1625646910000|2021-07-07 08:35:10|1760.2|1759.8|1759.8|1759.4|1760.4|1760.2|1759.8|1759.4|2440
1625646920000|2021-07-07 08:35:20|1759.6|1759.2|1759|1758.8|1759.6|1759.2|1758.8|1758.4|1560
1625646930000|2021-07-07 08:35:30|1759.2|1759|1759|1758.6|1759.2|1759|1759|1758.6|650
1625646940000|2021-07-07 08:35:40|1758.8|1758.4|1758.4|1758.2|1759.2|1758.8|1758.4|1758|8695
1625646950000|2021-07-07 08:35:50|1758.2|1758|1758.4|1758|1758.4|1758|1758|1757.6|782
1625646960000|2021-07-07 08:36:00|1758.2|1757.8|1758.8|1758.4|1758.8|1758.6|1758|1757.8|749
1625646970000|2021-07-07 08:36:10|1758.6|1758.2|1758.2|1757.8|1758.6|1758.2|1758|1757.6|1045
1625646980000|2021-07-07 08:36:20|1758.4|1758|1758.6|1758.2|1758.8|1758.4|1758.4|1758|1235
1625646990000|2021-07-07 08:36:30|1758.4|1758|1758|1757.6|1758.4|1758|1757.6|1757.4|2774
1625647000000|2021-07-07 08:36:40|1757.8|1757.8|1756.8|1756.4|1757.8|1757.8|1756.6|1756.4|27897
1625647010000|2021-07-07 08:36:50|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.4|1756|1954
1625647020000|2021-07-07 08:37:00|1756.6|1756.2|1756.8|1756.2|1756.8|1756.4|1756.4|1756.2|2457
1625647030000|2021-07-07 08:37:10|1756.6|1756.4|1757.6|1757.2|1757.6|1757.2|1756.6|1756.2|9093
1625647040000|2021-07-07 08:37:20|1758|1757.4|1758|1757.6|1758.2|1757.8|1757.8|1757.4|4510
1625647050000|2021-07-07 08:37:30|1757.8|1757.8|1758.2|1757.8|1758.4|1757.8|1757.8|1757.6|1600
1625647060000|2021-07-07 08:37:40|1758.4||1758.2||1758.4||1758.2||0
1625647070000|2021-07-07 08:37:50|1758.4|1758|1758.8|1758.4|1758.8|1758.4|1758.2|1758|3046
1625647080000|2021-07-07 08:38:00|1758.6|1758.2|1758.8|1758.4|1758.8|1758.6|1758.2|1758|2737
1625647090000|2021-07-07 08:38:10|1759|1758.6|1759.8|1759.2|1760|1759.4|1759|1758.6|2839
1625647100000|2021-07-07 08:38:20||1759||1759.2||1759.4||1759|0
1625647110000|2021-07-07 08:38:30|1759.4|1759|1759.8|1759.4|1759.8|1759.4|1759.2|1758.8|934
1625647120000|2021-07-07 08:38:40|1759.6|1759.2|1759.8|1759.4|1759.8|1759.4|1759.4|1759|1782
1625647130000|2021-07-07 08:38:50||1759.2||1759.2||1759.4||1759.2|0
1625647140000|2021-07-07 08:39:00|1759.6|1759|1759.2|1758.8|1759.6|1759|1759|1758.6|2501
1625647150000|2021-07-07 08:39:10|1759|1758.6|1759|1758.6|1759|1758.6|1759|1758.6|0
1625647170000|2021-07-07 08:39:30|1759.2|1758.8|1759.2|1758.8|1759.4|1759.2|1759.2|1758.8|1349
1625647180000|2021-07-07 08:39:40|1759.4|1759|1759.4|1758.8|1759.6|1759.4|1759.4|1758.8|264
1625647190000|2021-07-07 08:39:50|1759.2|1758.6|1759.2|1758.8|1759.2|1758.8|1759|1758.6|463
1625647200000|2021-07-07 08:40:00|1759|1758.6|1759|1758.6|1759|1758.8|1758.6|1758.4|1535
1625647210000|2021-07-07 08:40:10|1758.8|1758.4|1758.8|1758.2|1759|1758.6|1758.4|1758|1031
1625647220000|2021-07-07 08:40:20|1758.6||1758.6||1758.6||1758.6||0
1625647250000|2021-07-07 08:40:50|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.8|1758.4|1506
1625647260000|2021-07-07 08:41:00|1758.6|1758.2|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|1495
1625647270000|2021-07-07 08:41:10|1758.4|1758|1758.8|1758.2|1758.8|1758.4|1758.4|1758|900
1625647280000|2021-07-07 08:41:20|1759|1758.4|1759.2|1758.8|1759.2|1759|1758.6|1758.4|2749
1625647290000|2021-07-07 08:41:30|1759|1758.6|1759|1758.6|1759.2|1758.8|1759|1758.6|2367
1625647300000|2021-07-07 08:41:40|1759.2|1758.8|1759|1758.6|1759.2|1759|1759|1758.6|870
1625647310000|2021-07-07 08:41:50|1759.2|1758.8|1759|1758.6|1759.2|1758.8|1758.8|1758.6|3067
1625647320000|2021-07-07 08:42:00|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|1135
1625647340000|2021-07-07 08:42:20|1758.8|1758.4|1758.4|1758|1758.8|1758.6|1758.2|1758|2990
1625647350000|2021-07-07 08:42:30|1758.6|1758.2|1758.6|1758.2|1758.8|1758.6|1758.6|1758.2|6485
1625647360000|2021-07-07 08:42:40|1758.8||1758.6||1758.8||1758.6||0
1625647370000|2021-07-07 08:42:50|1758.8|1758.4|1759.2|1758.8|1759.2|1759|1758.8|1758.4|13177
1625647380000|2021-07-07 08:43:00|1759|1758.6|1758.6|1758.4|1759.4|1759|1758.6|1758.4|1086
1625647390000|2021-07-07 08:43:10|1758.4|1758.2|1757.2|1756.8|1758.4|1758.2|1757|1756.6|11915
1625647400000|2021-07-07 08:43:20|1757.4|1757|1757.2|1756.8|1757.8|1757.4|1757.2|1756.6|5982
1625647410000|2021-07-07 08:43:30|1757|1756.6|1757.2|1757|1757.2|1757|1756.8|1756.6|4264
1625647420000|2021-07-07 08:43:40|1757.4|1757.2|1757.6|1757.2|1757.6|1757.2|1757.2|1756.8|4854
1625647430000|2021-07-07 08:43:50|1757.4|1757|1757.2|1756.8|1757.4|1757|1757|1756.8|1739
1625647440000|2021-07-07 08:44:00|1757|1757|1757.6|1757.2|1757.8|1757.4|1756.8|1756.6|12149
1625647450000|2021-07-07 08:44:10|1757.8|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.6|3891
1625647460000|2021-07-07 08:44:20|1757.8|1757.6|1757.6|1757.2|1757.8|1757.6|1757.6|1757.2|9084
1625647470000|2021-07-07 08:44:30|1757.4|1757|1758|1757.6|1758|1757.6|1757.4|1757|3050
1625647480000|2021-07-07 08:44:40|1757.8|1757.4|1757.8|1757.6|1758|1757.6|1757.6|1757.4|1660
1625647490000|2021-07-07 08:44:50|1758|1757.4|1758|1757.8|1758|1757.8|1758|1757.4|816
1625647500000|2021-07-07 08:45:00|1757.8|1757.6|1757.8|1757.4|1758.6|1758.2|1757.8|1757.4|3552
1625647510000|2021-07-07 08:45:10||1757.2||1757.4||1757.4||1757.2|0
1625647520000|2021-07-07 08:45:20|1757.6|1756.8|1756.6|1756.2|1757.6|1757|1756|1755.6|41841
1625647530000|2021-07-07 08:45:30|1756.8||1756.8||1756.8||1756.8||0
1625647540000|2021-07-07 08:45:40||1756.4||1756.4||1756.4||1756.4|0
1625647550000|2021-07-07 08:45:50|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756|1755.6|11843
1625647560000|2021-07-07 08:46:00|1756.6|1756.2|1756.2|1755.8|1756.8|1756.4|1756.2|1755.8|4371
1625647570000|2021-07-07 08:46:10|1756.6|1756|1757|1756.8|1757|1756.8|1756.6|1756|1952
1625647580000|2021-07-07 08:46:20|1757.2|1756.6|1757|1756.6|1757.4|1756.6|1757|1756.6|170
1625647590000|2021-07-07 08:46:30|1757.2|1756.8|1757.2|1756.8|1757.4|1757|1757.2|1756.8|449
1625647600000|2021-07-07 08:46:40||1757||1757||1757||1757|90
1625647610000|2021-07-07 08:46:50|1757.4|1757.2|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|1911
1625647620000|2021-07-07 08:47:00|1757.4|1757.2|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|2752
1625647630000|2021-07-07 08:47:10|1757|1756.6|1756.4|1756.2|1757|1756.6|1756.4|1756.2|4319
1625647640000|2021-07-07 08:47:20|1756.2|1756|1756|1755.6|1756.2|1756|1756|1755.6|821
1625647650000|2021-07-07 08:47:30|1755.8|1755.4|1756.2|1756|1756.2|1756|1755.6|1755.2|2751
1625647660000|2021-07-07 08:47:40|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|2000
1625647670000|2021-07-07 08:47:50|1756.2|1755.8|1756|1755.8|1756.2|1755.8|1756|1755.8|508
1625647680000|2021-07-07 08:48:00|1755.8|1755.6|1756|1755.4|1756|1755.8|1755.8|1755.4|550
1625647690000|2021-07-07 08:48:10|1755.8|1755.6|1756.2|1755.8|1756.2|1755.8|1755.8|1755.6|987
1625647700000|2021-07-07 08:48:20|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.6|1755.4|1690
1625647710000|2021-07-07 08:48:30||1755.6||1755.6||1755.6||1755.6|0
1625647720000|2021-07-07 08:48:40|1755.6|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|556
1625647730000|2021-07-07 08:48:50|1756|1755.8|1756.8|1756.4|1756.8|1756.6|1755.8|1755.8|3079
1625647740000|2021-07-07 08:49:00|1756.6|1756.2|1756.2|1755.8|1756.8|1756.6|1756.2|1755.8|3961
1625647750000|2021-07-07 08:49:10|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756|1755.6|11010
1625647760000|2021-07-07 08:49:20||1756.2||1756||1756.2||1756|0
1625647770000|2021-07-07 08:49:30|1756.2|1756.2|1756.2|1755.8|1756.2|1756.2|1755.8|1755.6|2707
1625647780000|2021-07-07 08:49:40|1756|1755.6|1756|1755.6|1756|1755.8|1756|1755.6|255
1625647790000|2021-07-07 08:49:50||1755.8||1755.6||1755.8||1755.4|114
1625647810000|2021-07-07 08:50:10|1755.8|1755.4|1754|1753.6|1755.8|1755.4|1754|1753.4|15247
1625647820000|2021-07-07 08:50:20|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.6|1753|0
1625647830000|2021-07-07 08:50:30|1753.4|1753|1753.4|1753|1753.4|1753|1753.4|1753|0
1625647840000|2021-07-07 08:50:40|1753.6|1753.2|1753.8|1753.6|1754|1753.8|1753.4|1753|1193
1625647850000|2021-07-07 08:50:50|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|200
1625647860000|2021-07-07 08:51:00|1753.6|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753|269
1625647870000|2021-07-07 08:51:10|1753.6|1753.4|1754|1753.6|1754|1753.6|1753.6|1753.2|327
1625647880000|2021-07-07 08:51:20|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|200
1625647890000|2021-07-07 08:51:30|1753.6|1753.6|1753.6|1753.4|1753.6|1753.6|1753.6|1753.4|0
1625647900000|2021-07-07 08:51:40|1753.4|1753.2|1753.4|1753|1753.6|1753.2|1753.4|1753|1297
1625647910000|2021-07-07 08:51:50|1753.2|1752.8|1753|1752.8|1753.4|1753.2|1753|1752.6|900
1625647920000|2021-07-07 08:52:00|1752.8|1752.6|1752.2|1751.8|1752.8|1752.6|1752.2|1751.6|9780
1625647930000|2021-07-07 08:52:10|1752|1751.6|1752.4|1751.8|1752.6|1752.2|1752|1751.6|1871
1625647940000|2021-07-07 08:52:20|1752.2|1752|1752|1751.6|1752.2|1752.2|1752|1751.6|614
1625647950000|2021-07-07 08:52:30|1751.8|1751.4|1751.8|1751.4|1752|1751.6|1751.8|1751.4|209
1625647960000|2021-07-07 08:52:40|1751.6|1751.2|1751.8|1751.2|1751.8|1751.4|1751.6|1751.2|7071
1625647980000|2021-07-07 08:53:00|1751.6|1751|1751.6|1751.2|1751.6|1751.2|1751.2|1751|6672
1625647990000|2021-07-07 08:53:10|1751.8|1751.4|1751.8|1751.4|1751.8|1751.6|1751.8|1751.4|2606
1625648000000|2021-07-07 08:53:20|1752|1751.6|1752.2|1752|1752.4|1752|1752|1751.6|1856
1625648010000|2021-07-07 08:53:30|1752|1751.8|1751.8|1751.2|1752|1751.8|1751.8|1751.2|942
1625648020000|2021-07-07 08:53:40|1752|1751.4|1752.6|1752.2|1752.6|1752.4|1752|1751.4|2003
1625648030000|2021-07-07 08:53:50|1752.4|1752|1752.4|1752.2|1752.6|1752.4|1752.4|1752|1723
1625648040000|2021-07-07 08:54:00|1752.6|1752.4|1752.8|1752.4|1752.8|1752.4|1752.6|1752.4|710
1625648050000|2021-07-07 08:54:10|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|400
1625648060000|2021-07-07 08:54:20|1752.2|1751.8|1751.8|1751.4|1752.2|1751.8|1751.6|1751.4|1829
1625648070000|2021-07-07 08:54:30|1752|1751.6|1752|1751.6|1752.2|1751.8|1752|1751.6|1500
1625648080000|2021-07-07 08:54:40|1752.2|1751.8|1752.4|1752|1752.4|1752|1752.2|1751.8|460
1625648100000|2021-07-07 08:55:00|1752.2|1751.8|1752.4|1752|1752.4|1752|1752|1751.6|1494
1625648110000|2021-07-07 08:55:10|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1752|1751.6|0
1625648120000|2021-07-07 08:55:20|1752.2|1751.8|1752.8|1752.2|1752.8|1752.4|1752.2|1751.6|1330
1625648130000|2021-07-07 08:55:30|1752.6|1752|1751.8|1751.6|1752.6|1752.2|1751.8|1751.6|10181
1625648140000|2021-07-07 08:55:40|1752|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.4|818
1625648150000|2021-07-07 08:55:50|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|2625
1625648160000|2021-07-07 08:56:00|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|2440
1625648170000|2021-07-07 08:56:10|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.6|1751.2|193
1625648180000|2021-07-07 08:56:20|1751.4|1751|1750.6|1750.2|1751.4|1751|1750.6|1750.2|8868
1625648190000|2021-07-07 08:56:30|1750.4|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.4|714
1625648200000|2021-07-07 08:56:40|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.2|1750|8943
1625648210000|2021-07-07 08:56:50|1750.2|1750.2|1750.2|1749.8|1750.4|1750.2|1750|1749.6|24268
1625648220000|2021-07-07 08:57:00|1750.4|1750|1750.4|1750.2|1750.6|1750.4|1750.4|1750|2180
1625648230000|2021-07-07 08:57:10|1750.6|1750|1750.6|1750.2|1750.6|1750.2|1750.6|1750|0
1625648250000|2021-07-07 08:57:30|1750.8|1750.4|1749.6|1749.2|1750.8|1750.4|1749.4|1749.2|10823
1625648260000|2021-07-07 08:57:40|1749.8|1749.4|1750|1749.8|1750|1749.8|1749.8|1749.4|201
1625648270000|2021-07-07 08:57:50|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1749.8|764
1625648280000|2021-07-07 08:58:00|1750.6|1749.8|1750.8|1750.4|1750.8|1750.4|1750.2|1749.8|249
1625648290000|2021-07-07 08:58:10||1750.6||1750.6||1750.6||1750.4|250
1625648300000|2021-07-07 08:58:20|1751||1751.2||1751.2||1751||250
1625648310000|2021-07-07 08:58:30|1751|1750.4|1750.4|1750|1751|1750.4|1750.4|1750|720
1625648320000|2021-07-07 08:58:40|1750.6|1750.2|1750.6|1750.2|1750.6|1750.4|1750.6|1750.2|4900
1625648330000|2021-07-07 08:58:50|1750.4|1750|1750.4|1750|1750.4|1750|1750.4|1750|150
1625648340000|2021-07-07 08:59:00|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|751
1625648350000|2021-07-07 08:59:10|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|1429
1625648360000|2021-07-07 08:59:20|1750.6|1750.4|1750.4|1750|1750.6|1750.4|1750.4|1750|700
1625648370000|2021-07-07 08:59:30|1750.2|1749.8|1749.2|1749|1750.2|1749.8|1749.2|1749|1608
1625648380000|2021-07-07 08:59:40|1749|1748.8|1749|1748.6|1749|1748.8|1748.8|1748.4|2578
1625648390000|2021-07-07 08:59:50|1749.2|1748.8|1749.8|1749.4|1749.8|1749.6|1749.2|1748.8|1643
1625648400000|2021-07-07 09:00:00|1749.6|1749.6|1750.6|1750|1750.6|1750|1749.6|1749.4|2336
1625648410000|2021-07-07 09:00:10|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|0
1625648420000|2021-07-07 09:00:20|1750.8|1750.4|1750.6|1750.2|1751|1750.6|1750.6|1750.2|3070
1625648430000|2021-07-07 09:00:30|1750.4|1750|1750.2|1749.8|1750.4|1750|1750|1749.6|42122
1625648440000|2021-07-07 09:00:40|1750.4|1750|1750.2|1749.8|1750.6|1750.2|1750.2|1749.8|707
1625648450000|2021-07-07 09:00:50|1750|1749.6|1750.4|1750|1750.4|1750.2|1749.8|1749.6|1072
1625648460000|2021-07-07 09:01:00|1750.2|1749.8|1750.4|1750|1750.4|1750|1750|1749.6|1921
1625648470000|2021-07-07 09:01:10|1750.2|1750.2|1750.2|1750|1750.2|1750.2|1750.2|1749.8|0
1625648480000|2021-07-07 09:01:20|1750.4|1750.2|1751|1750.6|1751|1750.6|1750.4|1750|2284
1625648490000|2021-07-07 09:01:30|1750.8|1750.4|1750.8|1750.2|1751|1750.4|1750.4|1750|800
1625648500000|2021-07-07 09:01:40|1750.6|1750|1750|1749.6|1750.6|1750|1750|1749.6|700
1625648520000|2021-07-07 09:02:00|1749.8|1749.4|1749.4|1749|1749.8|1749.4|1749.2|1749|220
1625648530000|2021-07-07 09:02:10|1749.2|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1749|201
1625648540000|2021-07-07 09:02:20|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1749|9901
1625648550000|2021-07-07 09:02:30|||||||||50
1625648570000|2021-07-07 09:02:50|1749.4|1749.2|1749.6|1749.4|1750|1749.6|1749.4|1749.2|3982
1625648580000|2021-07-07 09:03:00|1749.4|1749.2|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|1914
1625648590000|2021-07-07 09:03:10|1750|1749.6|1750|1749.6|1750|1749.8|1750|1749.6|201
1625648600000|2021-07-07 09:03:20|1750.2|1749.8|1749.8|1749.6|1750.4|1750.2|1749.8|1749.6|665
1625648610000|2021-07-07 09:03:30|1750|1749.8|1750|1749.6|1750.4|1749.8|1750|1749.6|5940
1625648620000|2021-07-07 09:03:40|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|0
1625648630000|2021-07-07 09:03:50|1749.8|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.4|0
1625648640000|2021-07-07 09:04:00|1749.4|1749.2|1750|1749.6|1750|1749.6|1749.4|1749.2|1211
1625648650000|2021-07-07 09:04:10|1749.8|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|456
1625648660000|2021-07-07 09:04:20|1749.8|1749.8|1750.2|1750|1750.2|1750|1749.8|1749.6|3412
1625648670000|2021-07-07 09:04:30|1750.4|1750.2|1750.2|1749.8|1750.4|1750.2|1750|1749.8|650
1625648680000|2021-07-07 09:04:40|1750||1750||1750.2||1750||0
1625648690000|2021-07-07 09:04:50|1750.2|1750|1749.8|1749.6|1750.4|1750.2|1749.8|1749.6|1869
1625648700000|2021-07-07 09:05:00|1749.6|1749.4|1749|1748.6|1749.6|1749.4|1748.8|1748.6|3521
1625648710000|2021-07-07 09:05:10|1748.8|1748.8|1749|1748.6|1749|1748.8|1748.8|1748.6|650
1625648720000|2021-07-07 09:05:20|1749.2|1748.8|1749|1748.6|1749.4|1749|1749|1748.6|559
1625648730000|2021-07-07 09:05:30|1749.2|1748.8|1749.4|1749.2|1749.6|1749.2|1749.2|1748.8|1766
1625648740000|2021-07-07 09:05:40||1749||1749||1749||1748.8|203
1625648750000|2021-07-07 09:05:50|1749.2||1749.2||1749.2||1749.2||0
1625648760000|2021-07-07 09:06:00||1748.8||1748.8||1748.8||1748.8|0
1625648770000|2021-07-07 09:06:10|1749.4|1749|1749.2|1749|1749.6|1749.4|1749.2|1749|1791
1625648780000|2021-07-07 09:06:20|1749.4|1749.2|1749.2|1748.8|1749.4|1749.2|1749.2|1748.6|1727
1625648800000|2021-07-07 09:06:40|1748.8|1748.6|1749.4|1749|1749.6|1749.4|1748.8|1748.6|3152
1625648810000|2021-07-07 09:06:50|1749.6|1749.2|1749.8|1749.4|1750|1749.6|1749.6|1749.2|0
1625648820000|2021-07-07 09:07:00|1749.6|1749.6|1749.6|1749.4|1749.6|1749.6|1749.4|1749.2|1300
1625648830000|2021-07-07 09:07:10|1749.8|1749.2|1749.2|1749|1749.8|1749.6|1749.2|1749|674
1625648840000|2021-07-07 09:07:20|1749.4|1749.2|1749.4|1749|1749.6|1749.2|1749.4|1749|644
1625648850000|2021-07-07 09:07:30|1749.6|1749.2|1750|1749.6|1750|1749.8|1749.6|1749.2|127
1625648860000|2021-07-07 09:07:40|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.2|1749|551
1625648870000|2021-07-07 09:07:50|1749.8|1749|1749.8|1749.4|1749.8|1749.4|1749.8|1749|201
1625648880000|2021-07-07 09:08:00||1749.2||1749.2||1749.2||1749.2|0
1625648890000|2021-07-07 09:08:10|1750|1749.4|1750.2|1749.8|1750.2|1750|1750|1749.4|3476
1625648900000|2021-07-07 09:08:20|1750.4||1750||1750.4||1750||100
1625648910000|2021-07-07 09:08:30|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|570
1625648920000|2021-07-07 09:08:40||1749.8||1749.6||1749.8||1749.6|232
1625648930000|2021-07-07 09:08:50|1749.8|1749.8|1749.8|1749.6|1749.8|1749.8|1749.8|1749.6|0
1625648940000|2021-07-07 09:09:00|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|3721
1625648950000|2021-07-07 09:09:10|1750.2|1750|1750.6|1750.4|1750.8|1750.4|1749.8|1749.6|22373
1625648960000|2021-07-07 09:09:20|1750.4|1750.2|1750.4|1750|1750.6|1750.4|1750.2|1749.8|2501
1625648970000|2021-07-07 09:09:30|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.4|1750.2|1400
1625648980000|2021-07-07 09:09:40|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|200
1625648990000|2021-07-07 09:09:50|1750.2|1750|1750.4|1750|1750.4|1750|1750|1749.6|3362
1625649000000|2021-07-07 09:10:00|1750.6|1750.2|1750.2|1749.8|1750.8|1750.4|1750|1749.8|3006
1625649010000|2021-07-07 09:10:10|1750.6|1750|1750.4|1750|1750.8|1750.4|1750.2|1750|2945
1625649020000|2021-07-07 09:10:20||1750.2||1750.2||1750.2||1750.2|1120
1625649030000|2021-07-07 09:10:30|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|0
1625649050000|2021-07-07 09:10:50|1750.8|1750.6|1750.6|1750.4|1751|1750.6|1750.6|1750.2|4771
1625649060000|2021-07-07 09:11:00|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|270
1625649080000|2021-07-07 09:11:20||1750.2||1750||1750.2||1750|0
1625649090000|2021-07-07 09:11:30|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|2281
1625649100000|2021-07-07 09:11:40|1751|1750.6|1751|1750.8|1751|1750.8|1751|1750.6|2587
1625649110000|2021-07-07 09:11:50|1751.2|1751|1752|1751.6|1752.2|1751.6|1751.2|1751|7051
1625649120000|2021-07-07 09:12:00|1752.2|1751.8|1751.6|1751.2|1752.2|1752|1751.4|1751.2|1675
1625649130000|2021-07-07 09:12:10|1751.4|1751|1751.8|1751.6|1751.8|1751.6|1751.4|1751|1071
1625649140000|2021-07-07 09:12:20|1752|1751.8|1752.4|1752|1752.4|1752|1752|1751.8|739
1625649150000|2021-07-07 09:12:30|1752.6|1752.2|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|428
1625649160000|2021-07-07 09:12:40|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752|1751.6|9666
1625649170000|2021-07-07 09:12:50|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|2075
1625649180000|2021-07-07 09:13:00|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|1080
1625649190000|2021-07-07 09:13:10|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.2|1752|3455
1625649200000|2021-07-07 09:13:20||1752.4||1752.4||1752.4||1752.4|0
1625649210000|2021-07-07 09:13:30|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.4|1752|1123
1625649220000|2021-07-07 09:13:40|1752.2|1751.8|1751.8|1751.6|1752.2|1751.8|1751.8|1751.4|642
1625649230000|2021-07-07 09:13:50|1751.6|1751.4|1751.2|1751|1751.6|1751.4|1751.2|1751|540
1625649240000|2021-07-07 09:14:00|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.2|1751|1668
1625649250000|2021-07-07 09:14:10|1751.2|1750.8|1751.4|1751|1751.4|1751|1751.2|1750.8|0
1625649260000|2021-07-07 09:14:20|1751.6|1751.2|1751.8|1751.4|1752|1751.6|1751.6|1751.2|390
1625649270000|2021-07-07 09:14:30|1751.6|1751.2|1750.8|1750.4|1751.6|1751.2|1750.8|1750.4|499
1625649280000|2021-07-07 09:14:40|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|364
1625649290000|2021-07-07 09:14:50|1750.2|1749.8|1750.2|1750|1750.2|1750|1750.2|1749.8|2260
1625649300000|2021-07-07 09:15:00|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.6|1749.2|3410
1625649310000|2021-07-07 09:15:10|1750|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|428
1625649320000|2021-07-07 09:15:20|1750.2|1749.8|1750.6|1750.2|1750.8|1750.6|1750.2|1749.8|3313
1625649330000|2021-07-07 09:15:30|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|132
1625649340000|2021-07-07 09:15:40|1751|1750.8|1751.2|1750.8|1751.4|1751|1751|1750.8|2423
1625649350000|2021-07-07 09:15:50|1751.4|1751|1751.4|1751|1751.4|1751|1751.4|1751|846
1625649360000|2021-07-07 09:16:00|1751.6|1751.2|1751.6|1751.2|1751.8|1751.6|1751.4|1751.2|492
1625649370000|2021-07-07 09:16:10|1751.8|1751.4|1751.4|1751|1751.8|1751.4|1751|1750.8|1430
1625649390000|2021-07-07 09:16:30|1751.2||1751.2||1751.2||1751.2||0
1625649400000|2021-07-07 09:16:40|1751.4|1751.2|1751.2|1751|1751.4|1751.2|1751.2|1751|446
1625649420000|2021-07-07 09:17:00|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|59
1625649430000|2021-07-07 09:17:10|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.2|1517
1625649450000|2021-07-07 09:17:30|1750.8|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.4|1884
1625649460000|2021-07-07 09:17:40|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|200
1625649470000|2021-07-07 09:17:50|1751.4|1750.6|1751|1750.6|1751.4|1750.8|1750.8|1750.4|901
1625649480000|2021-07-07 09:18:00|1751.2|1750.8|1751|1750.8|1751.2|1750.8|1751|1750.8|98
1625649490000|2021-07-07 09:18:10|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.6|200
1625649500000|2021-07-07 09:18:20|1750.8|1750.4|1750.4|1750|1750.8|1750.4|1750.4|1750|3080
1625649510000|2021-07-07 09:18:30|1750.6|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|1547
1625649520000|2021-07-07 09:18:40|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750|1152
1625649530000|2021-07-07 09:18:50|1750.4|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.4|0
1625649540000|2021-07-07 09:19:00|1750.4|1750.2|1749.6|1749.4|1750.4|1750.2|1749.6|1749.2|2823
1625649560000|2021-07-07 09:19:20|1749.8|1749.6|1749.8|1749.6|1750.2|1749.6|1749.8|1749.6|1095
1625649570000|2021-07-07 09:19:30|1750|1749.8|1750|1749.8|1750.2|1750|1750|1749.8|777
1625649580000|2021-07-07 09:19:40|||||||||22
1625649590000|2021-07-07 09:19:50|1750.2|1750|1750.2|1750|1750.4|1750|1750|1749.8|4611
1625649600000|2021-07-07 09:20:00|1750.4|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|0
1625649610000|2021-07-07 09:20:10|1750.6|1750.2|1750.6|1750.4|1750.8|1750.4|1750.6|1750.2|2850
1625649620000|2021-07-07 09:20:20|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.6|865
1625649630000|2021-07-07 09:20:30||1750.8||1750.8||1750.8||1750.8|0
1625649640000|2021-07-07 09:20:40|1750.8|1750.6|1750.8|1750.6|1750.8|1750.8|1750.8|1750.6|6
1625649650000|2021-07-07 09:20:50|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.6|1750.2|2041
1625649660000|2021-07-07 09:21:00|1750.4|1750|1750|1749.8|1750.4|1750|1750|1749.8|4754
1625649670000|2021-07-07 09:21:10|1749.8|1749.6|1749.4|1749.2|1749.8|1749.6|1749.4|1749.2|4111
1625649680000|2021-07-07 09:21:20|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|833
1625649690000|2021-07-07 09:21:30|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|0
1625649700000|2021-07-07 09:21:40|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|794
1625649710000|2021-07-07 09:21:50|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|0
1625649720000|2021-07-07 09:22:00|1749.8|1749.6|1749.4|1749.2|1749.8|1749.6|1749.4|1749.2|3004
1625649730000|2021-07-07 09:22:10|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|2200
1625649740000|2021-07-07 09:22:20|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|1956
1625649750000|2021-07-07 09:22:30|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749|1748.6|1741
1625649770000|2021-07-07 09:22:50||1749.2||1749||1749.2||1749|200
1625649780000|2021-07-07 09:23:00|1749.2|1748.8|1749.6|1749.4|1749.8|1749.6|1748.8|1748.6|3065
1625649790000|2021-07-07 09:23:10|1749.8|1749.2|1750|1749.4|1750|1749.4|1749.8|1749.2|404
1625649800000|2021-07-07 09:23:20|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|767
1625649810000|2021-07-07 09:23:30|1749.6|1749.6|1750|1749.6|1750|1749.8|1749.6|1749.4|5417
1625649820000|2021-07-07 09:23:40|1750.2|1749.8|1750.2|1749.8|1750.6|1750.4|1750.2|1749.8|3493
1625649830000|2021-07-07 09:23:50|1750.4|1750|1749.6|1749.2|1750.4|1750.2|1749|1748.8|34787
1625649840000|2021-07-07 09:24:00|1749.4|1749.4|1750|1749.6|1750|1749.8|1749.4|1749.2|700
1625649850000|2021-07-07 09:24:10|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|0
1625649860000|2021-07-07 09:24:20|1750|1749.2|1750|1749.6|1750|1749.6|1749.8|1749.2|4132
1625649870000|2021-07-07 09:24:30|1750.2|1749.8|1750.2|1749.8|1750.2|1750|1750.2|1749.8|709
1625649890000|2021-07-07 09:24:50|1750|1749.6|1750|1749.8|1750.2|1750|1749.8|1749.6|1277
1625649900000|2021-07-07 09:25:00||1749.6||1749.6||1749.8||1749.6|1000
1625649910000|2021-07-07 09:25:10||1749.8||1749.6||1749.8||1749.6|35
1625649920000|2021-07-07 09:25:20|1750.2|1749.8|1750|1749.6|1750.4|1750|1750|1749.6|767
1625649930000|2021-07-07 09:25:30|1750.2|1749.8|1750.2|1750|1750.2|1750|1750.2|1749.8|808
1625649940000|2021-07-07 09:25:40|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|789
1625649950000|2021-07-07 09:25:50|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|620
1625649960000|2021-07-07 09:26:00|1750.2|1750.2|1750.6|1750.4|1750.6|1750.4|1750.2|1749.8|6635
1625649970000|2021-07-07 09:26:10|1750.8|1750.6|1751.4|1751|1751.4|1751.2|1750.8|1750.6|12847
1625649980000|2021-07-07 09:26:20|1751.2|1750.8|1750.8|1750.4|1751.2|1750.8|1750.6|1750.2|4184
1625650000000|2021-07-07 09:26:40|1751|1750.6|1751|1750.8|1751.2|1751|1750.8|1750.6|950
1625650010000|2021-07-07 09:26:50|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.4|810
1625650020000|2021-07-07 09:27:00|1751.2|1751|1751.2|1750.8|1751.2|1751|1751.2|1750.8|0
1625650030000|2021-07-07 09:27:10|1751|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.6|200
1625650040000|2021-07-07 09:27:20|1750.8|1750.4|1750.6|1750.2|1750.8|1750.4|1750.6|1750.2|649
1625650050000|2021-07-07 09:27:30||1750.4||1750.2||1750.4||1750.2|2000
1625650060000|2021-07-07 09:27:40|1750.4|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|2251
1625650070000|2021-07-07 09:27:50|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|0
1625650080000|2021-07-07 09:28:00|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|100
1625650090000|2021-07-07 09:28:10|1749.8|1749.4|1749.4|1749.2|1749.8|1749.6|1749.4|1749.2|4902
1625650100000|2021-07-07 09:28:20|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|0
1625650110000|2021-07-07 09:28:30|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.2|1749|2868
1625650120000|2021-07-07 09:28:40|1749.8|1749.4|1750|1749.8|1750|1749.8|1749.6|1749.4|891
1625650130000|2021-07-07 09:28:50|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.4|2897
1625650140000|2021-07-07 09:29:00|1750.2|1750|1750.2|1749.8|1750.2|1750|1750.2|1749.8|512
1625650150000|2021-07-07 09:29:10|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|611
1625650160000|2021-07-07 09:29:20|1749.8|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.4|8685
1625650170000|2021-07-07 09:29:30|1749.6|1749.4|1749.6|1749.4|1749.8|1749.6|1749.2|1749|11027
1625650180000|2021-07-07 09:29:40|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|1146
1625650190000|2021-07-07 09:29:50||1749.4||1749.4||1749.4||1749.4|250
1625650200000|2021-07-07 09:30:00|1749.8|1749.6|1750.2|1749.8|1750.4|1750.2|1749.8|1749.4|8680
1625650210000|2021-07-07 09:30:10|1750.4|1750|1750.2|1750|1750.4|1750|1750|1750|806
1625650220000|2021-07-07 09:30:20|1750.4|1750.2|1750.2|1749.8|1750.6|1750.2|1750.2|1749.8|3400
1625650230000|2021-07-07 09:30:30|1750|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|534
1625650240000|2021-07-07 09:30:40|1750.2|1750|1750.8|1750.4|1750.8|1750.6|1750.2|1750|1031
1625650250000|2021-07-07 09:30:50||1750.6||1750.4||1750.6||1750.4|110
1625650260000|2021-07-07 09:31:00|1750.6|1750.2|1750|1749.6|1750.6|1750.2|1750|1749.6|1820
1625650270000|2021-07-07 09:31:10|1749.8|1749.4|1750.2|1750|1750.4|1750|1749.8|1749.4|1595
1625650280000|2021-07-07 09:31:20|1750.4|1750.2|1750.2|1749.8|1750.6|1750.2|1750.2|1749.6|358
1625650290000|2021-07-07 09:31:30||1750||1749.8||1750||1749.8|0
1625650300000|2021-07-07 09:31:40|1750|1749.6|1750.2|1749.8|1750.2|1750|1750|1749.6|2011
1625650310000|2021-07-07 09:31:50|1750|1750|1750.2|1749.8|1750.2|1750|1750|1749.8|550
1625650320000|2021-07-07 09:32:00|1750|1750|1750|1749.6|1750.2|1750|1749.6|1749.4|1971
1625650330000|2021-07-07 09:32:10|1750.2|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|1494
1625650340000|2021-07-07 09:32:20|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|1133
1625650350000|2021-07-07 09:32:30|1750.6|1750.2|1750.6|1750.2|1750.8|1750.6|1750.6|1750.2|4170
1625650360000|2021-07-07 09:32:40|1750.8|1750.4|1750.8|1750.6|1751|1750.6|1750.4|1750.2|4410
1625650370000|2021-07-07 09:32:50|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.2|989
1625650380000|2021-07-07 09:33:00|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|201
1625650390000|2021-07-07 09:33:10|1750.2|1749.8|1750.2|1750|1750.4|1750.2|1750.2|1749.8|5105
1625650400000|2021-07-07 09:33:20|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|1386
1625650410000|2021-07-07 09:33:30|1750.4|1750.4|1750.4|1750.2|1750.4|1750.4|1750.4|1750.2|139
1625650420000|2021-07-07 09:33:40|1750.2|1750|1750.2|1750|1750.2|1750|1750|1749.8|4457
1625650440000|2021-07-07 09:34:00|1750.4|1750.2|1750.6|1750.4|1750.8|1750.4|1750.4|1750.2|599
1625650450000|2021-07-07 09:34:10|1750.4|1750.2|1750.8|1750.4|1751|1750.8|1750.4|1750.2|3629
1625650460000|2021-07-07 09:34:20|1750.6|1750.2|1750.6|1750.4|1750.8|1750.4|1750.6|1750.2|1302
1625650470000|2021-07-07 09:34:30|1750.8|1750.6|1751|1750.8|1751.4|1751|1750.6|1750.6|1216
1625650480000|2021-07-07 09:34:40|1751.2|1751|1751.2|1751|1751.2|1751|1751.2|1751|732
1625650490000|2021-07-07 09:34:50|1751.4|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751.2|1518
1625650500000|2021-07-07 09:35:00|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|0
1625650510000|2021-07-07 09:35:10|1751.6|1751.6|1752|1751.6|1752|1751.8|1751.6|1751.6|782
1625650520000|2021-07-07 09:35:20|1752.2|1751.8|1752.4|1752.2|1752.4|1752.2|1752.2|1751.8|1572
1625650530000|2021-07-07 09:35:30|1752.2|1752|1752.2|1752|1752.4|1752|1752.2|1752|0
1625650540000|2021-07-07 09:35:40|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|246
1625650550000|2021-07-07 09:35:50|1752.6|1752.4|1752.8|1752.4|1753|1752.6|1752.6|1752.4|806
1625650560000|2021-07-07 09:36:00|1752.6|1752.6|1752.8|1752.4|1753|1752.8|1752.6|1752.4|6068
1625650570000|2021-07-07 09:36:10|1753|1752.6|1752.8|1752.4|1753|1752.8|1752.8|1752.4|1230
1625650580000|2021-07-07 09:36:20|1752.6|1752.6|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|1891
1625650590000|2021-07-07 09:36:30|1752.8|1752.6|1752.8|1752.6|1753.2|1752.8|1752.8|1752.6|1130
1625650600000|2021-07-07 09:36:40|1752.6|1752.4|1752.8|1752.2|1752.8|1752.4|1752.4|1752|2031
1625650610000|2021-07-07 09:36:50|1753|1752.4|1753.2|1752.6|1753.2|1752.6|1753|1752.4|0
1625650620000|2021-07-07 09:37:00|1753|1752.8|1753|1752.6|1753.2|1753|1752.8|1752.6|0
1625650630000|2021-07-07 09:37:10|1753.2|1752.8|1753.4|1753|1753.4|1753|1753|1752.6|8328
1625650640000|2021-07-07 09:37:20|1753.6|1752.8|1753.4|1752.8|1753.6|1752.8|1753.4|1752.8|1500
1625650650000|2021-07-07 09:37:30|1753.2|1753|1753.2|1752.8|1753.2|1753|1752.8|1752.4|1066
1625650660000|2021-07-07 09:37:40||1753||1753||1753||1753|425
1625650670000|2021-07-07 09:37:50|1753|1752.8|1752.4|1752.2|1753|1752.8|1752.4|1752.2|660
1625650680000|2021-07-07 09:38:00|1752.2|1752|1753|1752.6|1753|1752.6|1752.2|1752|1046
1625650690000|2021-07-07 09:38:10||1752.8||1752.8||1752.8||1752.8|0
1625650700000|2021-07-07 09:38:20|1753.2|1753|1753.8|1753.6|1754|1753.6|1753.2|1753|16836
1625650710000|2021-07-07 09:38:30|1754|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.6|3105
1625650720000|2021-07-07 09:38:40|1754.2|1753.6|1754.4|1754|1754.4|1754.2|1754.2|1753.6|5038
1625650730000|2021-07-07 09:38:50|1754.2||1754.2||1754.2||1754.2||200
1625650740000|2021-07-07 09:39:00|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.4|1754|588
1625650750000|2021-07-07 09:39:10|1754.2|1754.2|1754|1753.8|1754.2|1754.2|1754|1753.6|345
1625650760000|2021-07-07 09:39:20|1753.8|1753.6|1753.8|1753.2|1753.8|1753.8|1753.6|1753.2|2104
1625650770000|2021-07-07 09:39:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|100
1625650780000|2021-07-07 09:39:40|1753.4|1753.2|1753.6|1753.4|1753.8|1753.4|1753.4|1753.2|1073
1625650790000|2021-07-07 09:39:50|1753.8|1753.6|1754.4|1754|1754.6|1754.2|1753.8|1753.6|1734
1625650800000|2021-07-07 09:40:00|1754.6|1754.2|1754.4|1754|1754.6|1754.2|1754.4|1754|139
1625650810000|2021-07-07 09:40:10|1754.6|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|1337
1625650820000|2021-07-07 09:40:20|1755|1754.8|1755.4|1755|1755.4|1755|1755|1754.8|4315
1625650830000|2021-07-07 09:40:30|1755.2|1754.8|1755.6|1755.2|1755.6|1755.2|1755|1754.8|272
1625650840000|2021-07-07 09:40:40|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|2000
1625650850000|2021-07-07 09:40:50|||||||||55
1625650860000|2021-07-07 09:41:00|1755.8|1755.4|1755.8|1755.4|1756|1755.6|1755.6|1755.2|1229
1625650870000|2021-07-07 09:41:10|1755.6|1755.2|1755.2|1755|1755.6|1755.2|1755.2|1755|779
1625650880000|2021-07-07 09:41:20|1755.4|1755.2|1755.4|1755.2|1755.4|1755.2|1755.4|1755|919
1625650890000|2021-07-07 09:41:30|1755.2|1755|1755.2|1754.8|1755.2|1755|1755.2|1754.8|1700
1625650900000|2021-07-07 09:41:40|1755.4|1755|1756|1755.6|1756|1755.6|1755.4|1755|1071
1625650910000|2021-07-07 09:41:50||1755.4||1755.4||1755.4||1755.4|0
1625650920000|2021-07-07 09:42:00|1755.8|1755.6|1755.8|1755.4|1756|1755.8|1755.8|1755.4|5161
1625650930000|2021-07-07 09:42:10|1755.6|1755.2|1755.8|1755.4|1755.8|1755.4|1755.4|1755.2|1162
1625650940000|2021-07-07 09:42:20|1755.6|1755.2|1755.4|1755.2|1755.6|1755.2|1755.4|1755.2|522
1625650950000|2021-07-07 09:42:30|1755.2|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|2875
1625650960000|2021-07-07 09:42:40|1755|1754.6|1755|1754.6|1755|1754.8|1754.8|1754.6|1303
1625650970000|2021-07-07 09:42:50|1755.2|1754.8|1755.2|1754.8|1755.4|1755.2|1755.2|1754.8|1012
1625650980000|2021-07-07 09:43:00|1755.4|1755|1755.2|1754.8|1755.4|1755|1754.8|1754.6|3374
1625650990000|2021-07-07 09:43:10||1754.6||1754.8||1754.8||1754.6|0
1625651000000|2021-07-07 09:43:20|1755.4|1755|1755.4|1755|1755.6|1755.2|1755.4|1754.8|271
1625651010000|2021-07-07 09:43:30||1754.8||1755||1755||1754.8|95
1625651020000|2021-07-07 09:43:40|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|600
1625651030000|2021-07-07 09:43:50|1756|1755.4|1756|1755.6|1756.2|1755.8|1756|1755.4|3520
1625651040000|2021-07-07 09:44:00|1756.2|1755.8|1756|1755.6|1756.4|1756.2|1756|1755.6|219
1625651050000|2021-07-07 09:44:10|1755.8|1755.4|1755.6|1755.2|1755.8|1755.6|1755.6|1755.2|5935
1625651060000|2021-07-07 09:44:20|1755.4|1755|1755.4|1755|1755.4|1755.2|1755.4|1755|5684
1625651070000|2021-07-07 09:44:30||1754.8||1754.8||1754.8||1754.8|0
1625651080000|2021-07-07 09:44:40|1755.2|1755|1755|1754.6|1755.2|1755|1755|1754.6|232
1625651090000|2021-07-07 09:44:50|1755.2|1754.8|1755.4|1755|1755.4|1755.2|1755|1754.6|1748
1625651100000|2021-07-07 09:45:00|1755.6|1755.2|1755.6|1755.2|1755.8|1755.2|1755.6|1755.2|0
1625651110000|2021-07-07 09:45:10||1755.4||1755.2||1755.4||1755.2|0
1625651120000|2021-07-07 09:45:20|||||||||120
1625651130000|2021-07-07 09:45:30|1755.4||1755.4||1755.4||1755.4||111
1625651140000|2021-07-07 09:45:40|1755.6||1755.6||1755.6||1755.6||734
1625651150000|2021-07-07 09:45:50|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|200
1625651160000|2021-07-07 09:46:00|1755.8|1755.4|1756.2|1756|1756.2|1756|1755.8|1755.2|1026
1625651170000|2021-07-07 09:46:10|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.6|0
1625651180000|2021-07-07 09:46:20|1756.4|1755.6|1756.2|1755.8|1756.4|1756|1755.8|1755.4|6268
1625651190000|2021-07-07 09:46:30||1756||1756||1756||1756|0
1625651200000|2021-07-07 09:46:40|1756|1755.8|1756.6|1756.2|1756.6|1756.4|1756|1755.8|2444
1625651210000|2021-07-07 09:46:50|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|886
1625651220000|2021-07-07 09:47:00|1756.6|1756.6|1756.2|1755.8|1756.8|1756.6|1756.2|1755.8|1131
1625651230000|2021-07-07 09:47:10|1756.4|1756|1756.8|1756.6|1757|1756.6|1756.4|1756|687
1625651240000|2021-07-07 09:47:20|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|0
1625651260000|2021-07-07 09:47:40|1757.2|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1757|1049
1625651270000|2021-07-07 09:47:50|1757.4|1757.4|1757.4|1757.2|1757.4|1757.4|1757.2|1757|997
1625651280000|2021-07-07 09:48:00|1757.2|1757|1757|1756.6|1757.2|1757|1757|1756.6|2743
1625651290000|2021-07-07 09:48:10|1757.2|1756.8|1756.8|1756.6|1757.4|1757|1756.6|1756.4|8615
1625651300000|2021-07-07 09:48:20|1757|1756.8|1757.2|1757|1757.2|1757|1756.8|1756.8|914
1625651310000|2021-07-07 09:48:30|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|85
1625651320000|2021-07-07 09:48:40|1757.2||1757||1757.2||1757||975
1625651330000|2021-07-07 09:48:50|1757.2|1756.6|1757.2|1756.8|1757.4|1757|1757|1756.6|4207
1625651340000|2021-07-07 09:49:00|1757.4|1757|1757.4|1757|1757.6|1757.2|1757.4|1757|1267
1625651350000|2021-07-07 09:49:10|1757.6|1757.2|1757.2|1756.8|1757.6|1757.4|1757|1756.8|1903
1625651360000|2021-07-07 09:49:20|1757.4|1757|1757.2|1757|1757.6|1757.2|1757.2|1757|0
1625651370000|2021-07-07 09:49:30||1756.8||1757||1757||1756.8|499
1625651380000|2021-07-07 09:49:40|1757|1756.8|1757.2|1756.8|1757.2|1757|1757|1756.8|2811
1625651390000|2021-07-07 09:49:50||1757||1756.8||1757||1756.8|0
1625651400000|2021-07-07 09:50:00|1757|1757|1756.4|1756|1757|1757|1756.4|1756|1702
1625651410000|2021-07-07 09:50:10|1756.2|1756.2|1756.2|1755.8|1756.6|1756.2|1755.8|1755.4|3621
1625651420000|2021-07-07 09:50:20|1756.4|1756|1756.4|1756|1756.6|1756.4|1756.2|1756|3849
1625651430000|2021-07-07 09:50:30|1756.6|1756.2|1756.6|1756|1756.6|1756.4|1756.6|1756|597
1625651440000|2021-07-07 09:50:40|1756.4|1755.8|1755.4|1755.2|1756.4|1755.8|1755.4|1755.2|2253
1625651450000|2021-07-07 09:50:50|1755.2|1755|1755.4|1755.2|1755.4|1755.2|1755.2|1754.8|3906
1625651460000|2021-07-07 09:51:00|1755.6|1755|1756|1755.6|1756.2|1755.6|1755.6|1755|695
1625651470000|2021-07-07 09:51:10|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.8|1755.4|2337
1625651480000|2021-07-07 09:51:20|1755.6|1755.2|1755.2|1754.8|1755.6|1755.2|1755.2|1754.8|2458
1625651490000|2021-07-07 09:51:30|1755|1754.6|1755.6|1755.2|1755.6|1755.2|1755|1754.6|1906
1625651500000|2021-07-07 09:51:40|1755.4|1755|1755|1754.8|1755.4|1755|1755|1754.6|2020
1625651510000|2021-07-07 09:51:50|1754.8|1754.6|1755.2|1754.6|1755.2|1754.8|1754.8|1754.4|699
1625651520000|2021-07-07 09:52:00|1755|1754.8|1755.2|1754.8|1755.4|1755|1755|1754.8|329
1625651530000|2021-07-07 09:52:10|1755.4|1755|1755.2|1754.6|1755.4|1755|1755.2|1754.6|50
1625651540000|2021-07-07 09:52:20|1755|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|2219
1625651550000|2021-07-07 09:52:30|1755.2|1754.8|1754.6|1754.2|1755.4|1755|1754.4|1754|1710
1625651560000|2021-07-07 09:52:40|1754.4|1754|1754.2|1754|1754.6|1754.2|1754.2|1754|93
1625651570000|2021-07-07 09:52:50|1754|1753.8|1754|1753.6|1754|1753.8|1754|1753.6|0
1625651580000|2021-07-07 09:53:00|1754.2|1753.4|1754.2|1754|1754.2|1754|1754.2|1753.4|0
1625651590000|2021-07-07 09:53:10|1754|1753.8|1753.8|1753.6|1754|1754|1753.8|1753.4|2313
1625651600000|2021-07-07 09:53:20|1754|1753.4|1754|1753.6|1754.2|1753.8|1754|1753.4|1512
1625651610000|2021-07-07 09:53:30||1753.8||1753.6||1753.8||1753.6|0
1625651620000|2021-07-07 09:53:40|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.6|1753.2|316
1625651630000|2021-07-07 09:53:50|1753.4|1753|1753.2|1753|1753.4|1753|1753.2|1753|150
1625651640000|2021-07-07 09:54:00|1753|1752.8|1753.6|1753.2|1753.6|1753.4|1753|1752.6|5493
1625651650000|2021-07-07 09:54:10|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.8|1753.2|0
1625651660000|2021-07-07 09:54:20|1754|1753.6|1754|1753.6|1754.2|1753.8|1753.8|1753.4|4896
1625651670000|2021-07-07 09:54:30|1753.8|1753.4|1753.8|1753.4|1753.8|1753.6|1753.6|1753.2|1440
1625651680000|2021-07-07 09:54:40|1753.6|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|2860
1625651700000|2021-07-07 09:55:00|1753.6|1753.2|1753.8|1753.4|1754.2|1753.8|1753.4|1753|6354
1625651710000|2021-07-07 09:55:10|1754.2|1753.6|1754.2|1753.8|1754.4|1754|1754|1753.6|9505
1625651720000|2021-07-07 09:55:20|1754.4|1754|1755|1754.4|1755|1754.6|1754.4|1754|330
1625651730000|2021-07-07 09:55:30|1754.8|1754.6|1754.8|1754.4|1754.8|1754.8|1754.2|1754|5417
1625651740000|2021-07-07 09:55:40|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754|2941
1625651750000|2021-07-07 09:55:50|1755||1754.8||1755||1754.8||0
1625651760000|2021-07-07 09:56:00|1754.6|1754.2|1754.6|1754.4|1754.8|1754.4|1754.6|1754.2|200
1625651770000|2021-07-07 09:56:10|1754.8|1754.6|1755|1754.4|1755|1754.6|1754.8|1754.4|405
1625651780000|2021-07-07 09:56:20|1755.2|1754.6|1755|1754.6|1755.2|1754.8|1755|1754.6|300
1625651790000|2021-07-07 09:56:30|1754.8|1754.4|1755|1754.6|1755|1754.8|1754.8|1754.4|0
1625651800000|2021-07-07 09:56:40||1754.8||1754.8||1754.8||1754.8|0
1625651810000|2021-07-07 09:56:50|1755.4|1755|1755.4|1755|1755.6|1755.2|1755.2|1755|5490
1625651820000|2021-07-07 09:57:00||1754.8||1754.8||1754.8||1754.8|0
1625651840000|2021-07-07 09:57:20|1755.2|1755|1754.4|1754|1755.2|1755|1754.4|1754|1851
1625651850000|2021-07-07 09:57:30|1754.6|1754.2|1755|1754.6|1755.4|1755|1754.6|1754.2|4229
1625651860000|2021-07-07 09:57:40||1754.8||1754.8||1754.8||1754.8|0
1625651870000|2021-07-07 09:57:50||1754.6||1754.6||1754.6||1754.6|0
1625651880000|2021-07-07 09:58:00|1754.8|1754.4|1754.6|1754|1754.8|1754.4|1754.6|1754|0
1625651890000|2021-07-07 09:58:10|1754.8|1754.2|1754.8|1754.4|1754.8|1754.6|1754.8|1754.2|1394
1625651900000|2021-07-07 09:58:20|1754.6|1754.2|1754.4|1754.2|1754.6|1754.2|1754.4|1754.2|1185
1625651910000|2021-07-07 09:58:30|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|121
1625651920000|2021-07-07 09:58:40|1754.8|1754.6|1754.6|1754.2|1755|1754.6|1754.6|1754.2|2744
1625651930000|2021-07-07 09:58:50|1754.4|1754.4|1754.6|1754.4|1754.8|1754.4|1754.4|1754.2|250
1625651940000|2021-07-07 09:59:00|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|1083
1625651950000|2021-07-07 09:59:10|1754.2|1753.8|1753.8|1753.4|1754.2|1754|1753.8|1753.4|1412
1625651960000|2021-07-07 09:59:20|1754|1753.6|1754|1753.6|1754|1753.8|1754|1753.4|710
1625651970000|2021-07-07 09:59:30|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1753.6|1753.4|2204
1625651980000|2021-07-07 09:59:40|1754|1753.6|1754|1753.8|1754|1753.8|1754|1753.6|445
1625651990000|2021-07-07 09:59:50||1753.6||1753.8||1753.8||1753.6|0
1625652000000|2021-07-07 10:00:00||1753.6||1753.8||1753.8||1753.6|262
1625652010000|2021-07-07 10:00:10|1754.4|1754|1754.2|1753.6|1754.4|1754|1754.2|1753.6|4856
1625652020000|2021-07-07 10:00:20|1754|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|200
1625652030000|2021-07-07 10:00:30|1754.2|1753.8|1754.2|1753.8|1754.4|1754|1754.2|1753.8|429
1625652040000|2021-07-07 10:00:40|1754|1753.6|1753.8|1753.4|1754|1753.6|1753.6|1753.4|2470
1625652050000|2021-07-07 10:00:50||1753.6||1753.6||1753.6||1753.6|0
1625652060000|2021-07-07 10:01:00|1754.2|1753.8|1754|1753.6|1754.2|1753.8|1753.8|1753.6|4277
1625652070000|2021-07-07 10:01:10|1753.8|1753.8|1753.8|1753.4|1754|1753.8|1753.6|1753.4|7597
1625652080000|2021-07-07 10:01:20||1753.6||1753.4||1753.6||1753.4|0
1625652090000|2021-07-07 10:01:30|1754.2|1753.6|1753.4|1753|1754.2|1753.8|1753.4|1753|8683
1625652100000|2021-07-07 10:01:40|1753.2|1752.8|1753|1752.6|1753.2|1752.8|1752.8|1752.6|3038
1625652110000|2021-07-07 10:01:50|1752.8|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|2802
1625652120000|2021-07-07 10:02:00|1753|1752.6|1753|1752.6|1753|1752.8|1752.8|1752.6|1575
1625652140000|2021-07-07 10:02:20|1753.2|1752.8|1753.6|1753.2|1753.6|1753.4|1753.2|1752.8|1981
1625652150000|2021-07-07 10:02:30|1753.8|1753.4|1753.6|1753.4|1753.8|1753.4|1753.4|1753.2|2738
1625652160000|2021-07-07 10:02:40|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|799
1625652170000|2021-07-07 10:02:50|1753.6|1753.2|1753.6|1753.4|1753.6|1753.4|1753.6|1753.2|150
1625652180000|2021-07-07 10:03:00|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.2|1200
1625652190000|2021-07-07 10:03:10|1754|1753.8|1754.8|1754.2|1754.8|1754.6|1754|1753.8|7941
1625652200000|2021-07-07 10:03:20|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.2|212
1625652210000|2021-07-07 10:03:30|1754.4|1754.2|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|3103
1625652230000|2021-07-07 10:03:50|1754.8|1754.4|1755.2|1754.6|1755.4|1755|1754.6|1754.4|10299
1625652240000|2021-07-07 10:04:00|1755|1754.8|1755|1754.6|1755|1754.8|1754.6|1754.4|489
1625652250000|2021-07-07 10:04:10|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|0
1625652260000|2021-07-07 10:04:20|1754.6||1754.8||1754.8||1754.6||0
1625652270000|2021-07-07 10:04:30|1755.2|1754.6|1755|1754.4|1755.2|1755|1754.6|1754.4|4136
1625652280000|2021-07-07 10:04:40||1754.6||1754.6||1754.6||1754.6|0
1625652290000|2021-07-07 10:04:50|1754.8||1754.8||1754.8||1754.8||0
1625652300000|2021-07-07 10:05:00|1754.6|1754.4|1754.4|1754|1754.8|1754.6|1754|1753.6|5347
1625652310000|2021-07-07 10:05:10|1754.2|1753.6|1754|1753.6|1754.2|1753.8|1753.6|1753.4|16365
1625652320000|2021-07-07 10:05:20|1754.2|1753.8|1754.2|1754|1754.2|1754|1754.2|1753.8|35
1625652330000|2021-07-07 10:05:30|1754.4|1754.2|1754.4|1753.8|1754.6|1754.4|1754.4|1753.8|817
1625652350000|2021-07-07 10:05:50|1754.2|1754|1754.4|1754|1754.4|1754.2|1754.2|1754|571
1625652360000|2021-07-07 10:06:00|1754.6|1754.2|1755.4|1755|1755.6|1755.2|1754.4|1754.2|16578
1625652370000|2021-07-07 10:06:10|1755.6|1755.2|1755.2|1754.8|1755.8|1755.2|1755|1754.8|3887
1625652380000|2021-07-07 10:06:20|1755|1755|1755|1754.6|1755.4|1755|1754.8|1754.4|9790
1625652390000|2021-07-07 10:06:30|1755.2|1754.8|1755.2|1754.6|1755.4|1755.2|1755|1754.6|44439
1625652400000|2021-07-07 10:06:40||1754.8||1755||1755||1754.8|0
1625652410000|2021-07-07 10:06:50|||||||||200
1625652420000|2021-07-07 10:07:00|1755.4|1754.8|1754.8|1754.6|1755.4|1754.8|1754.8|1754.6|1112
1625652430000|2021-07-07 10:07:10|1754.6|1754.4|1754.6|1754.2|1754.8|1754.4|1754.2|1754|2934
1625652440000|2021-07-07 10:07:20|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|586
1625652450000|2021-07-07 10:07:30|1754.8|1754.4|1754.4|1754|1755|1754.4|1754.4|1754|579
1625652460000|2021-07-07 10:07:40|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|291
1625652470000|2021-07-07 10:07:50|1754.4|1754|1754|1753.6|1754.4|1754|1753.8|1753.4|2176
1625652480000|2021-07-07 10:08:00|1753.8|1753.4|1754|1753.6|1754|1753.8|1753.8|1753.4|200
1625652490000|2021-07-07 10:08:10|1754.2|1753.8|1754.2|1754|1754.4|1754|1754.2|1753.8|200
1625652500000|2021-07-07 10:08:20|1754|1753.8|1753.8|1753.6|1754.2|1753.8|1753.8|1753.4|201
1625652510000|2021-07-07 10:08:30|1754.2|1753.4|1754.2|1754|1754.2|1754|1754|1753.4|4304
1625652520000|2021-07-07 10:08:40|1754|1753.8|1753.8|1753.4|1754|1754|1753.8|1753.4|1140
1625652530000|2021-07-07 10:08:50|1753.6|1753.6|1753.6|1753.2|1753.8|1753.6|1753.6|1753.2|1566
1625652540000|2021-07-07 10:09:00|1753.4|1753.4|1753.4|1753|1753.6|1753.4|1753.2|1753|4721
1625652550000|2021-07-07 10:09:10|1753.2|1753.2|1753.2|1753|1753.4|1753.2|1753|1752.8|621
1625652560000|2021-07-07 10:09:20|1753|1752.8|1752.8|1752.4|1753|1752.8|1752.8|1752.4|1785
1625652570000|2021-07-07 10:09:30|1752.6|1752.2|1752.2|1751.8|1752.6|1752.2|1752.2|1751.8|716
1625652580000|2021-07-07 10:09:40|1752|1751.6|1751.4|1751.2|1752|1751.6|1751.4|1751.2|1755
1625652590000|2021-07-07 10:09:50|1751.6|1751.4|1751.4|1751.2|1751.6|1751.4|1751.2|1751|808
1625652600000|2021-07-07 10:10:00||1751||1751||1751.2||1751|0
1625652610000|2021-07-07 10:10:10|1751.2|1751.2|1751.8|1751.4|1751.8|1751.4|1751.2|1751.2|3533
1625652620000|2021-07-07 10:10:20|1752|1751.6|1752|1751.8|1752.4|1752|1752|1751.6|5130
1625652630000|2021-07-07 10:10:30|1752.2|1752|1752.6|1752.2|1752.6|1752.4|1752.2|1752|2893
1625652640000|2021-07-07 10:10:40|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|1752.8|1752.2|84
1625652650000|2021-07-07 10:10:50|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752|200
1625652660000|2021-07-07 10:11:00|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|1595
1625652670000|2021-07-07 10:11:10|1751.8|1751.6|1751.8|1751.4|1751.8|1751.8|1751.8|1751.4|791
1625652680000|2021-07-07 10:11:20|1752|1751.6|1752.2|1751.8|1752.4|1752.2|1752|1751.6|2385
1625652690000|2021-07-07 10:11:30|1752|1751.6|1752.6|1752.2|1752.8|1752.2|1752|1751.6|744
1625652700000|2021-07-07 10:11:40|1752.8|1752|1752|1751.8|1752.8|1752|1752|1751.8|1000
1625652710000|2021-07-07 10:11:50|1752.2|1752|1752.4|1752|1752.6|1752.2|1752.2|1752|2368
1625652720000|2021-07-07 10:12:00|1752.2|1751.8|1751.6|1751.2|1752.2|1751.8|1751.4|1751.2|2526
1625652730000|2021-07-07 10:12:10|1751.4|1751|1750.4|1750.2|1751.4|1751|1750.4|1750.2|2717
1625652740000|2021-07-07 10:12:20|1750.6|1750|1750.4|1750|1750.8|1750.4|1750.4|1750|2426
1625652750000|2021-07-07 10:12:30||1750.2||1750||1750.2||1750|0
1625652760000|2021-07-07 10:12:40||1750.2||1750||1750.2||1750|0
1625652770000|2021-07-07 10:12:50|1750.8|1750.2|1750.8|1750.4|1750.8|1750.4|1750.4|1750|3654
1625652780000|2021-07-07 10:13:00|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|950
1625652790000|2021-07-07 10:13:10||1750.2||1750||1750.2||1750|0
1625652800000|2021-07-07 10:13:20|1750.2|1749.8|1749|1748.6|1750.2|1749.8|1749|1748.6|16961
1625652810000|2021-07-07 10:13:30|1748.8|1748.4|1749.6|1749.2|1750|1749.4|1748.8|1748.4|40500
1625652820000|2021-07-07 10:13:40|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.4|1950
1625652830000|2021-07-07 10:13:50|1749.8|1749.4|1749.4|1748.8|1749.8|1749.4|1749|1748.8|2706
1625652840000|2021-07-07 10:14:00|1749.2|1749|1749.2|1748.8|1749.6|1749.2|1749.2|1748.8|0
1625652860000|2021-07-07 10:14:20|1749|1749|1749.6|1749.2|1749.8|1749.4|1749|1749|2654
1625652870000|2021-07-07 10:14:30|1749.4|1749|1749.6|1749.2|1749.8|1749.4|1749.4|1748.8|6860
1625652880000|2021-07-07 10:14:40|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.4|1749|0
1625652890000|2021-07-07 10:14:50|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1748.6|1748.4|1531
1625652900000|2021-07-07 10:15:00|1749.2|1748.8|1749.6|1749.4|1749.6|1749.4|1749|1748.6|4316
1625652910000|2021-07-07 10:15:10|1749.8|1749.6|1750.2|1749.8|1750.4|1749.8|1749.8|1749.4|1591
1625652920000|2021-07-07 10:15:20|1750|1749.6|1750|1749.6|1750|1749.8|1749.6|1749|2032
1625652930000|2021-07-07 10:15:30|1750.2|1749.8|1750.6|1750|1750.6|1750|1750.2|1749.6|520
1625652940000|2021-07-07 10:15:40|1750.4||1750.2||1750.4||1750.2||0
1625652950000|2021-07-07 10:15:50|1750.4|1750.2|1750.8|1750.2|1750.8|1750.4|1750.4|1750.2|1833
1625652960000|2021-07-07 10:16:00|1750.6|1750.4|1751|1750.8|1751|1750.8|1750.4|1750.2|5573
1625652970000|2021-07-07 10:16:10|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.2|834
1625652980000|2021-07-07 10:16:20|1750.8|1750.4|1750.6|1750.2|1750.8|1750.4|1750.6|1750.2|0
1625652990000|2021-07-07 10:16:30|1751|1750.4|1750.4|1750.2|1751|1750.6|1750.4|1750|4263
1625653000000|2021-07-07 10:16:40||1750||1750||1750.2||1750|0
1625653010000|2021-07-07 10:16:50||1750.2||1750.2||1750.2||1750.2|1490
1625653020000|2021-07-07 10:17:00|1750.6|1750.4|1750.8|1750.2|1750.8|1750.4|1750.6|1750.2|200
1625653030000|2021-07-07 10:17:10|1750.6|1750.4|1750.8|1750.2|1750.8|1750.4|1750.4|1750.2|264
1625653040000|2021-07-07 10:17:20|1751|1750.4|1751|1750.6|1751|1750.6|1751|1750.2|350
1625653050000|2021-07-07 10:17:30|1750.8|1750.4|1750|1749.8|1750.8|1750.4|1749.8|1749.4|10873
1625653060000|2021-07-07 10:17:40|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|550
1625653070000|2021-07-07 10:17:50|1750|1749.6|1749.8|1749.4|1750|1749.8|1749.8|1749.4|1351
1625653080000|2021-07-07 10:18:00|1749.6|1749.2|1747.8|1747.6|1749.6|1749.4|1747.8|1747.4|19517
1625653090000|2021-07-07 10:18:10|1748|1747.8|1747.6|1747.2|1748|1747.8|1747.4|1747|1370
1625653100000|2021-07-07 10:18:20|1747.4|1747.4|1748|1747.6|1748|1747.8|1747.4|1747.4|3848
1625653110000|2021-07-07 10:18:30|1747.8|1747.4|1747|1746.8|1747.8|1747.4|1747|1746.8|3040
1625653120000|2021-07-07 10:18:40|1747.2||1747.2||1747.2||1747||1675
1625653130000|2021-07-07 10:18:50|1747|1746.6|1746.8|1746.6|1747|1746.6|1746.8|1746.4|30
1625653140000|2021-07-07 10:19:00|1747|1746.8|1747.2|1747|1747.2|1747|1746.8|1746.6|1671
1625653150000|2021-07-07 10:19:10|1747|1746.8|1746.4|1746|1747|1746.8|1746.4|1746|614
1625653160000|2021-07-07 10:19:20|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.6|2464
1625653170000|2021-07-07 10:19:30|1746.4|1746|1746.8|1746.4|1747.4|1747|1746.4|1746|7669
1625653180000|2021-07-07 10:19:40|1747|1746.6|1747.8|1747.2|1747.8|1747.4|1747|1746.6|1728
1625653190000|2021-07-07 10:19:50||1747.4||1747.4||1747.4||1747.4|0
1625653200000|2021-07-07 10:20:00|1748.2|1747.2|1748|1747.6|1748.2|1748|1748|1747.2|1377
1625653210000|2021-07-07 10:20:10|1747.8|1747.4|1748.4|1748|1748.6|1748.2|1747.8|1747.4|2900
1625653220000|2021-07-07 10:20:20|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1747.8|468
1625653230000|2021-07-07 10:20:30|1748.8|1748.4|1748.8|1748.4|1749.4|1749|1748.8|1748.4|4910
1625653240000|2021-07-07 10:20:40|1749.2|1748.6|1749.2|1748.8|1749.2|1749|1749.2|1748.6|201
1625653250000|2021-07-07 10:20:50|1749|1749|1749|1748.8|1749|1749|1749|1748.6|100
1625653260000|2021-07-07 10:21:00|1748.8|1748.6|1748.8|1748.6|1748.8|1748.8|1748.8|1748.6|0
1625653270000|2021-07-07 10:21:10|||||||||150
1625653280000|2021-07-07 10:21:20|1749|1748.8|1749|1748.6|1749|1748.8|1748.8|1748.6|1719
1625653290000|2021-07-07 10:21:30|1748.8|1748.8|1748.8|1748.4|1749|1748.8|1748.8|1748.4|350
1625653300000|2021-07-07 10:21:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|0
1625653310000|2021-07-07 10:21:50|1749.2|1748.6|1749.2|1749|1749.4|1749.2|1749|1748.6|6044
1625653320000|2021-07-07 10:22:00|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.4|1749|812
1625653330000|2021-07-07 10:22:10|1749.2|1748.8|1749|1748.8|1749.2|1749|1749|1748.6|3519
1625653340000|2021-07-07 10:22:20|1748.8|1748.6|1749|1748.6|1749|1748.8|1748.2|1747.8|11030
1625653350000|2021-07-07 10:22:30|1748.8|1748.8|1748.6|1748.2|1748.8|1748.8|1748.2|1748|747
1625653360000|2021-07-07 10:22:40|1748.4|1748.4|1749|1748.6|1749|1748.6|1748.4|1748.4|283
1625653370000|2021-07-07 10:22:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|4547
1625653380000|2021-07-07 10:23:00|1749|1748.8|1748.8|1748.4|1749|1748.8|1748.8|1748.4|1452
1625653390000|2021-07-07 10:23:10|1748.6|1748.2|1748|1747.6|1748.6|1748.2|1748|1747.6|328
1625653400000|2021-07-07 10:23:20|1747.8||1747.8||1747.8||1747.8||174
1625653410000|2021-07-07 10:23:30|1747.6|1747.4|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|202
1625653420000|2021-07-07 10:23:40|1747.6|1747.4|1747|1746.6|1747.6|1747.6|1746.6|1746.4|10544
1625653430000|2021-07-07 10:23:50|1746.8|1746.4|1747|1746.4|1747|1746.8|1746.6|1746.4|2957
1625653440000|2021-07-07 10:24:00|1747.2|1746.6|1746.8|1746.4|1747.2|1747|1746.8|1746.4|2887
1625653450000|2021-07-07 10:24:10|1747|1746.6|1747.6|1747.2|1747.6|1747.4|1747|1746.6|4263
1625653460000|2021-07-07 10:24:20|1747.4|1747.4|1747.4|1747|1747.6|1747.4|1747.4|1747|634
1625653470000|2021-07-07 10:24:30|1747.6|1747.2|1747|1746.6|1747.6|1747.2|1746.8|1746.4|1506
1625653480000|2021-07-07 10:24:40|1746.8|1746.4|1746.2|1745.8|1746.8|1746.6|1746|1745.8|1186
1625653490000|2021-07-07 10:24:50|1746.4|1746|1746.2|1745.8|1746.4|1746.2|1746.2|1745.8|1172
1625653500000|2021-07-07 10:25:00|1746.4|1746|1746.2|1745.8|1746.6|1746.2|1746.2|1745.8|791
1625653510000|2021-07-07 10:25:10|1746.4|1746|1746.6|1746.2|1746.8|1746.6|1746.4|1746|1125
1625653520000|2021-07-07 10:25:20|1746.4|1746|1746.6|1746.2|1746.6|1746.4|1746.4|1746|789
1625653530000|2021-07-07 10:25:30|1746.8|1746.4|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|336
1625653540000|2021-07-07 10:25:40|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|852
1625653550000|2021-07-07 10:25:50|1746.2|1745.8|1746.6|1746.2|1746.6|1746.4|1746|1745.8|1359
1625653560000|2021-07-07 10:26:00|1746.4|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|36
1625653570000|2021-07-07 10:26:10|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|292
1625653580000|2021-07-07 10:26:20|1746.4|1746|1746.6|1746.2|1746.6|1746.4|1746.4|1746|205
1625653590000|2021-07-07 10:26:30|1746.4|1746|1746.4|1746.2|1746.4|1746.2|1746.4|1746|511
1625653600000|2021-07-07 10:26:40|1746.2|1746|1745.8|1745.6|1746.2|1746.2|1745.8|1745.6|2972
1625653610000|2021-07-07 10:26:50|1746|1745.8|1746.4|1746.2|1746.4|1746.2|1746|1745.6|4165
1625653620000|2021-07-07 10:27:00|1746.6|1746.4|1746.8|1746.4|1747.2|1746.8|1746.6|1746.4|8642
1625653630000|2021-07-07 10:27:10|1746.6|1746.6|1746.4|1746|1746.6|1746.6|1746.4|1746|115
1625653640000|2021-07-07 10:27:20|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|1477
1625653650000|2021-07-07 10:27:30|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.8|1746.2|201
1625653660000|2021-07-07 10:27:40|1747|1746.8|1747.4|1747|1747.6|1747.2|1747|1746.8|3191
1625653670000|2021-07-07 10:27:50|1747.2|1746.8|1746.4|1746.2|1747.2|1746.8|1746.4|1746.2|1851
1625653680000|2021-07-07 10:28:00|1746.2|1746|1747|1746.6|1747|1746.6|1746.2|1745.8|2952
1625653690000|2021-07-07 10:28:10|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.6|84
1625653700000|2021-07-07 10:28:20|1746.8|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|4197
1625653710000|2021-07-07 10:28:30|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|651
1625653720000|2021-07-07 10:28:40|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.8|1746.4|2253
1625653730000|2021-07-07 10:28:50|1746.6|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1745.8|1568
1625653750000|2021-07-07 10:29:10|1746.6|1746.2|1747.8|1747.4|1747.8|1747.6|1746.6|1746.2|11989
1625653760000|2021-07-07 10:29:20|1747.6||1747.6||1747.6||1747.6||699
1625653770000|2021-07-07 10:29:30|1747.8|1747.6|1748.6|1748.2|1748.6|1748.4|1747.8|1747.6|2355
1625653780000|2021-07-07 10:29:40|1748.4|1748.4|1748.6|1748.4|1748.6|1748.4|1748.2|1748|2129
1625653790000|2021-07-07 10:29:50|1748.8|1748.2|1748.4|1748|1748.8|1748.6|1748.4|1748|1165
1625653800000|2021-07-07 10:30:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|914
1625653810000|2021-07-07 10:30:10|1748.6|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|2722
1625653820000|2021-07-07 10:30:20|1748.6|1748.2|1748.6|1748.4|1749.4|1749|1748.6|1748.2|23771
1625653830000|2021-07-07 10:30:30|1748.8|1748.2|1748.2|1748|1748.8|1748.2|1748|1747.8|1387
1625653840000|2021-07-07 10:30:40|1748|1747.8|1748.4|1748.2|1748.4|1748.2|1748|1747.6|1795
1625653850000|2021-07-07 10:30:50|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|1345
1625653860000|2021-07-07 10:31:00|1749|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.8|2337
1625653870000|2021-07-07 10:31:10|1749.4|1749|1750|1749.6|1750.2|1749.6|1749.4|1749|2391
1625653880000|2021-07-07 10:31:20|1749.8|1749.4|1749.4|1749.2|1749.8|1749.4|1749.4|1749.2|684
1625653890000|2021-07-07 10:31:30|1749.2|1749|1749.2|1748.8|1749.2|1749|1748.8|1748.6|24523
1625653900000|2021-07-07 10:31:40||1749||1749||1749||1749|0
1625653910000|2021-07-07 10:31:50|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|2019
1625653920000|2021-07-07 10:32:00||1748.8||1748.8||1748.8||1748.6|334
1625653930000|2021-07-07 10:32:10||1748.6||1748.6||1748.8||1748.6|32
1625653940000|2021-07-07 10:32:20|1748.8|1748.4|1747.8|1747.4|1748.8|1748.4|1747.8|1747.4|126963
1625653950000|2021-07-07 10:32:30||1747.6||1747.4||1747.6||1747.4|50
1625653960000|2021-07-07 10:32:40|1747.6|1747.2|1747|1746.6|1747.6|1747.2|1746.4|1746|6008
1625653970000|2021-07-07 10:32:50|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.4|3000
1625653980000|2021-07-07 10:33:00|1747|1746.6|1747.6|1747.2|1747.6|1747.2|1746.8|1746.6|2833
1625653990000|2021-07-07 10:33:10|1747.8|1747|1747.6|1747.2|1747.8|1747.4|1747.2|1747|2333
1625654000000|2021-07-07 10:33:20|1747.2|1747.4|1747.2|1746.8|1747.6|1747.4|1746.8|1746.6|22366
1625654010000|2021-07-07 10:33:30||1747||1746.8||1747||1746.8|719
1625654020000|2021-07-07 10:33:40|1747||1747||1747||1747||0
1625654030000|2021-07-07 10:33:50|1747.2|1746.6|1747.2|1747|1747.2|1747|1747.2|1746.6|4112
1625654040000|2021-07-07 10:34:00||1746.8||1747||1747||1746.8|1250
1625654050000|2021-07-07 10:34:10|1747|1746.8|1747.6|1747.2|1747.8|1747.4|1747|1746.8|4945
1625654060000|2021-07-07 10:34:20|1747.4|1747.4|1747.2|1746.8|1747.6|1747.4|1747.2|1746.8|3749
1625654070000|2021-07-07 10:34:30|1747|1746.6|1746.4|1746|1747.2|1746.6|1746.4|1746|6992
1625654080000|2021-07-07 10:34:40|1746.2||1746.2||1746.2||1746.2||0
1625654100000|2021-07-07 10:35:00|1746.4|1746.2|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|2482
1625654110000|2021-07-07 10:35:10|1746.6|1746.6|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|367
1625654120000|2021-07-07 10:35:20||1746.4||1746.4||1746.4||1746.4|201
1625654130000|2021-07-07 10:35:30|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.4|1746|280
1625654140000|2021-07-07 10:35:40|1746.2|1745.8|1745.4|1745|1746.2|1745.8|1745.4|1745|22902
1625654150000|2021-07-07 10:35:50|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|4123
1625654160000|2021-07-07 10:36:00|1745.4|1745.4|1745|1744.6|1745.4|1745.4|1744.8|1744.6|10858
1625654170000|2021-07-07 10:36:10||1744.8||1744.6||1744.8||1744.6|0
1625654180000|2021-07-07 10:36:20|1744.8|1744.8|1745|1744.8|1745|1744.8|1744.8|1744.4|350
1625654190000|2021-07-07 10:36:30|1744.8|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.2|651
1625654200000|2021-07-07 10:36:40||1744.2||1744.2||1744.2||1744.2|0
1625654210000|2021-07-07 10:36:50|1744.4|1744|1744|1743.8|1744.6|1744.2|1744|1743.6|11678
1625654220000|2021-07-07 10:37:00|1743.8|1743.6|1743.6|1743.2|1744|1743.8|1743.6|1743.2|2735
1625654230000|2021-07-07 10:37:10|1743.4|1743.4|1744.2|1743.8|1744.2|1744|1743.4|1743.4|26896
1625654240000|2021-07-07 10:37:20|1744|1743.6|1744|1743.8|1744|1743.8|1744|1743.6|0
1625654250000|2021-07-07 10:37:30|1743.8|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|995
1625654260000|2021-07-07 10:37:40|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.2|137
1625654270000|2021-07-07 10:37:50|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|201
1625654280000|2021-07-07 10:38:00|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|3205
1625654290000|2021-07-07 10:38:10|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|2478
1625654310000|2021-07-07 10:38:30|1744.4|1744.2|1744.6|1744.4|1744.8|1744.4|1744.4|1744.2|1194
1625654320000|2021-07-07 10:38:40|1744.8|1744.6|1745|1744.6|1745|1744.8|1744.8|1744.4|1775
1625654330000|2021-07-07 10:38:50||1744.8||1744.8||1744.8||1744.8|0
1625654340000|2021-07-07 10:39:00|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.6|948
1625654350000|2021-07-07 10:39:10||1744.8||1744.6||1744.8||1744.6|0
1625654360000|2021-07-07 10:39:20|1745.2|1744.8|1745|1744.6|1745.4|1745|1745|1744.6|1586
1625654370000|2021-07-07 10:39:30||1744.8||1744.8||1744.8||1744.8|0
1625654380000|2021-07-07 10:39:40|1745.2|1745|1745.6|1745.4|1745.6|1745.4|1745.2|1744.8|864
1625654390000|2021-07-07 10:39:50|1745.8|1745.6|1745.8|1745.4|1745.8|1745.6|1745.6|1745.4|1824
1625654400000|2021-07-07 10:40:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745|301
1625654420000|2021-07-07 10:40:20|1745.8|1745.4|1746|1745.8|1746.4|1746.2|1745.8|1745.4|3528
1625654430000|2021-07-07 10:40:30|1746.2|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.8|0
1625654440000|2021-07-07 10:40:40|1746.4|1746|1746.8|1746.4|1746.8|1746.6|1746.4|1746|1661
1625654450000|2021-07-07 10:40:50|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|0
1625654460000|2021-07-07 10:41:00|1746.8|1746.4|1747.8|1747.2|1747.8|1747.2|1746.8|1746.4|2472
1625654470000|2021-07-07 10:41:10|1748|1747.4|1748|1747.8|1748.2|1747.8|1748|1747.4|1923
1625654480000|2021-07-07 10:41:20|1747.8|1747.6|1748.4|1748|1748.4|1748|1747.8|1747.4|638
1625654490000|2021-07-07 10:41:30|1748.2|1747.8|1747.8|1747.4|1748.2|1748|1747.8|1747.4|1050
1625654500000|2021-07-07 10:41:40|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|0
1625654510000|2021-07-07 10:41:50|1748.2|1747.8|1748.6|1748.2|1748.6|1748.4|1748.2|1747.8|769
1625654520000|2021-07-07 10:42:00|1748.4|1748.4|1748.8|1748.4|1749|1748.6|1748.4|1748.4|2617
1625654530000|2021-07-07 10:42:10|1748.6|1748.2|1748|1747.6|1748.6|1748.4|1748|1747.6|200
1625654540000|2021-07-07 10:42:20|1748.2|1747.8|1748.4|1748|1748.6|1748.2|1748.2|1747.8|2485
1625654550000|2021-07-07 10:42:30|1748.6|1747.8|1747.8|1747.6|1748.6|1748|1747.8|1747.6|0
1625654560000|2021-07-07 10:42:40|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|857
1625654570000|2021-07-07 10:42:50|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|4268
1625654580000|2021-07-07 10:43:00|1747.8|1747.4|1747|1746.6|1747.8|1747.4|1747|1746.6|350
1625654590000|2021-07-07 10:43:10|1746.8|1746.4|1747|1746.6|1747.2|1746.8|1746.6|1746.2|1548
1625654600000|2021-07-07 10:43:20|1747.2|1746.8|1747.2|1747|1747.6|1747|1747.2|1746.8|658
1625654610000|2021-07-07 10:43:30|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|3031
1625654620000|2021-07-07 10:43:40|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|1773
1625654630000|2021-07-07 10:43:50|1747.2|1746.8|1747|1746.6|1747.4|1746.8|1747|1746.6|364
1625654640000|2021-07-07 10:44:00|1746.8|1746.4|1747|1746.8|1747|1746.8|1746.8|1746.4|2637
1625654650000|2021-07-07 10:44:10|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.6|1746.2|564
1625654660000|2021-07-07 10:44:20|1747|1746.4|1746.8|1746.4|1747|1746.8|1746.8|1746.4|2000
1625654670000|2021-07-07 10:44:30|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|597
1625654680000|2021-07-07 10:44:40|1746.8|1746.4|1746.6|1746.2|1747|1746.8|1746.6|1746.2|2408
1625654690000|2021-07-07 10:44:50|1746.2|1746|1746.8|1746.4|1746.8|1746.4|1746.2|1746|3561
1625654700000|2021-07-07 10:45:00|1746.6|1746.2|1745.8|1745.4|1746.6|1746.2|1745.8|1745.4|7332
1625654710000|2021-07-07 10:45:10|1745.4|1745.2|1745|1744.6|1745.8|1745.4|1745|1744.6|7928
1625654720000|2021-07-07 10:45:20|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.8|1744.4|2423
1625654740000|2021-07-07 10:45:40|1744.8|1744.8|1744.8|1744.4|1744.8|1744.8|1744.8|1744.4|3501
1625654750000|2021-07-07 10:45:50|1744.6|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744|1216
1625654760000|2021-07-07 10:46:00|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.2|1744|350
1625654770000|2021-07-07 10:46:10|1744.2|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.4|2924
1625654780000|2021-07-07 10:46:20|1744|1743.4|1744.4|1744.2|1744.4|1744.2|1743.8|1743.2|8176
1625654790000|2021-07-07 10:46:30|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744.2|1744|5867
1625654800000|2021-07-07 10:46:40|1744.6|1744.2|1744.8|1744.4|1744.8|1744.6|1744.6|1744.2|1632
1625654810000|2021-07-07 10:46:50|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|0
1625654820000|2021-07-07 10:47:00|1744.8|1744.6|1745|1744.4|1745.2|1744.8|1744.8|1744.4|2737
1625654830000|2021-07-07 10:47:10|1744.8||1744.8||1744.8||1744.6||2699
1625654840000|2021-07-07 10:47:20|1745|1744.6|1745.2|1744.8|1745.2|1745|1744.8|1744.6|886
1625654850000|2021-07-07 10:47:30|1745.6|1744.6|1745|1744.6|1745.6|1745.4|1745|1744.6|4122
1625654860000|2021-07-07 10:47:40|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|0
1625654870000|2021-07-07 10:47:50||1744.6||1744.6||1744.6||1744.6|200
1625654880000|2021-07-07 10:48:00|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744|604
1625654890000|2021-07-07 10:48:10|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|4998
1625654900000|2021-07-07 10:48:20|1744.6|1744.4|1745.2|1744.8|1745.2|1744.8|1744.6|1744.4|1508
1625654910000|2021-07-07 10:48:30|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.8|1744.4|0
1625654930000|2021-07-07 10:48:50|1744.6|1744.2|1744.2|1744|1744.6|1744.2|1744.2|1744|1805
1625654940000|2021-07-07 10:49:00|1744|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.8|771
1625654950000|2021-07-07 10:49:10|1744|1743.6|1743.6|1743.4|1744.2|1743.8|1743.6|1743.4|0
1625654960000|2021-07-07 10:49:20|1743.4|1743.2|1743.8|1743.6|1743.8|1743.6|1743.4|1743.2|857
1625654970000|2021-07-07 10:49:30||1743.4||1743.4||1743.6||1743.4|120
1625654980000|2021-07-07 10:49:40|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.6|1743.2|120
1625655010000|2021-07-07 10:50:10|||||||||20
1625655020000|2021-07-07 10:50:20|1743.4|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743|321
1625655030000|2021-07-07 10:50:30|1743.8|1743.6|1744.2|1744|1744.4|1744|1743.8|1743.6|2906
1625655040000|2021-07-07 10:50:40|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|120
1625655050000|2021-07-07 10:50:50|1744|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.6|1491
1625655060000|2021-07-07 10:51:00|1743.6|1743.4|1743.2|1743|1743.6|1743.4|1743.2|1743|402
1625655070000|2021-07-07 10:51:10|1743|1742.8|1742.6|1742.2|1743.2|1742.8|1742.4|1742|16113
1625655080000|2021-07-07 10:51:20|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.8|1742.4|1964
1625655090000|2021-07-07 10:51:30|1743|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|4064
1625655100000|2021-07-07 10:51:40|1742.8||1742.8||1742.8||1742.8||0
1625655110000|2021-07-07 10:51:50|1742.6|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.4|757
1625655120000|2021-07-07 10:52:00|1743|1742.6|1743|1742.6|1743|1742.8|1743|1742.6|427
1625655130000|2021-07-07 10:52:10|1742.8|1742.8|1744.2|1743.8|1744.4|1743.8|1742.8|1742.6|2306
1625655140000|2021-07-07 10:52:20|1744|1743.6|1743.6|1743.4|1744|1743.6|1743.4|1743|3454
1625655150000|2021-07-07 10:52:30|1743.8|1743.2|1744|1743.6|1744|1743.8|1743.8|1743.2|1660
1625655160000|2021-07-07 10:52:40|1743.8|1743.8|1743.8|1743.6|1743.8|1743.8|1743.8|1743.6|201
1625655180000|2021-07-07 10:53:00|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1101
1625655190000|2021-07-07 10:53:10|1743.8|1743.6|1743.8|1743.4|1744|1743.6|1743.8|1743.4|584
1625655200000|2021-07-07 10:53:20|1744|1743.6|1744|1743.8|1744.4|1744|1744|1743.6|1331
1625655210000|2021-07-07 10:53:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.4|0
1625655220000|2021-07-07 10:53:40|1743.6|1743.4|1743.2|1743|1743.8|1743.4|1743|1742.8|5945
1625655230000|2021-07-07 10:53:50|1743.4|1743.2|1743.4|1743|1743.8|1743.4|1743.4|1743|1595
1625655240000|2021-07-07 10:54:00|1743.2|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1430
1625655250000|2021-07-07 10:54:10|1743.6|1743.4|1743.8|1743.6|1744.4|1744|1743.6|1743.2|1789
1625655260000|2021-07-07 10:54:20|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1335
1625655270000|2021-07-07 10:54:30|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|295
1625655280000|2021-07-07 10:54:40|1743.8|1743.8|1743.8|1743.4|1743.8|1743.8|1743.8|1743.4|503
1625655290000|2021-07-07 10:54:50|1744|1743.6|1743.6|1743.2|1744.2|1744|1743.6|1743.2|7086
1625655300000|2021-07-07 10:55:00|1743.8|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.2|2879
1625655310000|2021-07-07 10:55:10||1743.2||1743.2||1743.2||1743.2|0
1625655320000|2021-07-07 10:55:20||1743.4||1743.4||1743.4||1743.4|0
1625655340000|2021-07-07 10:55:40|1743.4|1743.2|1743.4|1743|1744.2|1744|1743.2|1743|12435
1625655350000|2021-07-07 10:55:50||1743.2||1743.2||1743.2||1743.2|2136
1625655360000|2021-07-07 10:56:00|1743.2|1743|1742.8|1742.6|1743.6|1743.4|1742.8|1742.4|13019
1625655370000|2021-07-07 10:56:10|1743|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.4|1538
1625655380000|2021-07-07 10:56:20|1742.6|1742.2|1742.8|1742.6|1742.8|1742.6|1742|1741.6|9835
1625655390000|2021-07-07 10:56:30|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|2135
1625655400000|2021-07-07 10:56:40|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.6|1742.2|500
1625655410000|2021-07-07 10:56:50|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.8|1742.4|799
1625655420000|2021-07-07 10:57:00|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|3274
1625655440000|2021-07-07 10:57:20|1743.6|1743.4|1744.4|1744|1744.4|1744.2|1743.6|1743.4|3424
1625655450000|2021-07-07 10:57:30|1744.2|1743.8|1743.4|1743|1744.2|1743.8|1743.4|1743|6269
1625655460000|2021-07-07 10:57:40|1743.2|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1743|202
1625655470000|2021-07-07 10:57:50|1743.2|1743.2|1743.6|1743.2|1743.6|1743.4|1743.2|1743.2|1124
1625655480000|2021-07-07 10:58:00|1743.4|1743|1743.6|1743.2|1743.8|1743.4|1743.4|1743|1155
1625655490000|2021-07-07 10:58:10|1743.8|1743.4|1744.4|1744|1744.4|1744|1743.8|1743.4|320
1625655500000|2021-07-07 10:58:20|1744.2|1743.8|1744|1743.8|1744.2|1743.8|1743.8|1743.6|2201
1625655510000|2021-07-07 10:58:30|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|1250
1625655520000|2021-07-07 10:58:40|1743.8|1743.6|1744.2|1743.8|1744.2|1744|1743.8|1743.6|920
1625655530000|2021-07-07 10:58:50|1744.4|1744|1745|1744.6|1745|1744.6|1744.4|1744|3667
1625655540000|2021-07-07 10:59:00|1744.8|1744.4|1744.8|1744.4|1745|1744.4|1744.8|1744.4|502
1625655550000|2021-07-07 10:59:10|1744.6|1744.6|1745.2|1745|1745.2|1745|1744.6|1744.4|2108
1625655560000|2021-07-07 10:59:20|1745.4|1745.2|1745.4|1745.2|1745.6|1745.2|1745.4|1745.2|0
1625655570000|2021-07-07 10:59:30|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|763
1625655590000|2021-07-07 10:59:50|1745.8|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|1163
1625655600000|2021-07-07 11:00:00|1745.8|1745.8|1746|1745.6|1746.2|1745.8|1745.8|1745.6|2027
1625655610000|2021-07-07 11:00:10||1745.8||1745.8||1745.8||1745.6|0
1625655620000|2021-07-07 11:00:20|1745.8|1745.6|1745.8|1745.6|1746|1745.6|1745.8|1745.6|511
1625655630000|2021-07-07 11:00:30|1746|1745.8|1746.2|1745.8|1746.4|1746|1746|1745.6|1907
1625655660000|2021-07-07 11:01:00|1746|1746|1746.2|1746|1746.2|1746|1746|1746|0
1625655670000|2021-07-07 11:01:10|1746|1745.8|1745.6|1745.2|1746|1745.8|1745.6|1745.2|785
1625655680000|2021-07-07 11:01:20|1745.4|1745|1745.6|1745.2|1745.8|1745.4|1745.2|1745|1473
1625655690000|2021-07-07 11:01:30|1745.4|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|929
1625655700000|2021-07-07 11:01:40|1745|1744.8|1745|1744.6|1745|1744.8|1745|1744.6|1270
1625655710000|2021-07-07 11:01:50||1744.8||1744.8||1744.8||1744.8|0
1625655720000|2021-07-07 11:02:00|1744.8|1744.6|1744.8|1744.2|1744.8|1744.6|1744.8|1744.2|201
1625655730000|2021-07-07 11:02:10||1744.4||1744.4||1744.4||1744.4|0
1625655740000|2021-07-07 11:02:20|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|2898
1625655750000|2021-07-07 11:02:30||1744.6||1744.4||1744.6||1744.4|0
1625655760000|2021-07-07 11:02:40|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744|0
1625655780000|2021-07-07 11:03:00|1744.4|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|201
1625655790000|2021-07-07 11:03:10|1744.4|1744|1744.4|1744|1744.6|1744.2|1743.8|1743.4|15164
1625655800000|2021-07-07 11:03:20||1743.8||1744||1744||1743.8|0
1625655810000|2021-07-07 11:03:30|1744.6|1744.2|1744.6|1744.2|1744.8|1744.2|1744.4|1744|2369
1625655820000|2021-07-07 11:03:40||1744.4||1744.4||1744.4||1744.4|0
1625655830000|2021-07-07 11:03:50|1744.8|1744.6|1745.4|1745|1745.4|1745.2|1744.8|1744.6|1143
1625655840000|2021-07-07 11:04:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|1717
1625655850000|2021-07-07 11:04:10||1745.4||1745.2||1745.4||1745.2|0
1625655860000|2021-07-07 11:04:20|1745.4|1745|1745.2|1744.8|1745.4|1745|1745|1744.8|700
1625655870000|2021-07-07 11:04:30|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.6|1744.4|497
1625655880000|2021-07-07 11:04:40||1744.6||1744.6||1744.6||1744.6|0
1625655900000|2021-07-07 11:05:00|1745|1744.8|1745|1744.6|1745|1744.8|1745|1744.6|1572
1625655920000|2021-07-07 11:05:20|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745.2|1744.8|1646
1625655930000|2021-07-07 11:05:30|1745|1745|1745.2|1744.8|1745.2|1745|1745|1744.8|0
1625655940000|2021-07-07 11:05:40||1745||1745||1745||1745|0
1625655950000|2021-07-07 11:05:50|||||||||700
1625655960000|2021-07-07 11:06:00|1745|1744.8|1745|1744.6|1745.2|1745|1744.8|1744.6|514
1625655970000|2021-07-07 11:06:10|1744.8|1744.4|1744.4|1744|1744.8|1744.4|1744.4|1744|2493
1625655980000|2021-07-07 11:06:20|1744.6|1744.2|1744.6|1744|1744.8|1744.4|1744.2|1744|4905
1625655990000|2021-07-07 11:06:30|1744.8|1744.2|1744.8|1744.4|1744.8|1744.6|1744.8|1744.2|1354
1625656000000|2021-07-07 11:06:40|1744.6|1744.2|1744.4|1744|1744.6|1744.4|1744.4|1744|1121
1625656010000|2021-07-07 11:06:50|1744.2||1744.2||1744.2||1744.2||200
1625656020000|2021-07-07 11:07:00|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.4|1744|677
1625656040000|2021-07-07 11:07:20|1744.6|1744.2|1744.6|1744|1744.8|1744.4|1744.6|1744|2258
1625656050000|2021-07-07 11:07:30|1744.4|1743.8|1744|1743.8|1744.4|1743.8|1743.8|1743.6|3636
1625656060000|2021-07-07 11:07:40|1743.8|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.4|0
1625656070000|2021-07-07 11:07:50|1744|1744|1743.8|1743.4|1744|1744|1743.8|1743.4|1166
1625656080000|2021-07-07 11:08:00|1743.6|1743.2|1743.4|1743|1743.6|1743.4|1743|1742.8|34731
1625656100000|2021-07-07 11:08:20|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|887
1625656110000|2021-07-07 11:08:30|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|2464
1625656120000|2021-07-07 11:08:40|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.4|1743|316
1625656140000|2021-07-07 11:09:00|1743.2|1742.8|1743.2|1742.8|1743.4|1743|1743|1742.8|2176
1625656150000|2021-07-07 11:09:10|1743||1743||1743||1743||0
1625656160000|2021-07-07 11:09:20|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|526
1625656170000|2021-07-07 11:09:30|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1719
1625656180000|2021-07-07 11:09:40|1743.8|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|284
1625656190000|2021-07-07 11:09:50|1743.8|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|1626
1625656200000|2021-07-07 11:10:00|1743.4|1743.4|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|1689
1625656210000|2021-07-07 11:10:10|1743.4|1743|1743.2|1743|1743.4|1743|1742.2|1741.8|7071
1625656220000|2021-07-07 11:10:20||1742.8||1743||1743||1742.8|0
1625656230000|2021-07-07 11:10:30||1742.8||1742.8||1742.8||1742.8|0
1625656240000|2021-07-07 11:10:40|1743|1743|1743|1742.6|1743.2|1743|1742.8|1742.6|3246
1625656250000|2021-07-07 11:10:50|1742.8|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|0
1625656260000|2021-07-07 11:11:00|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|926
1625656270000|2021-07-07 11:11:10|1742.6|1742.6|1742.6|1742.4|1742.6|1742.6|1742.6|1742.4|713
1625656280000|2021-07-07 11:11:20|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.8|1742.4|965
1625656290000|2021-07-07 11:11:30||1742.6||1742.6||1742.6||1742.6|0
1625656300000|2021-07-07 11:11:40|1743|1742.8|1743.8|1743.6|1744.2|1744|1743|1742.8|7215
1625656310000|2021-07-07 11:11:50|1743.6|1743.4|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|3324
1625656320000|2021-07-07 11:12:00|1744|1743.6|1744.2|1743.8|1744.2|1744|1743.8|1743.6|301
1625656330000|2021-07-07 11:12:10|1744|1743.6|1743.6|1743.4|1744|1743.6|1743.6|1743.4|473
1625656340000|2021-07-07 11:12:20|1743.8|1743.6|1744|1743.8|1744.2|1743.8|1743.8|1743.6|1355
1625656350000|2021-07-07 11:12:30|1743.8|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.4|1771
1625656380000|2021-07-07 11:13:00|1744|1743.8|1744.4|1744|1744.6|1744.2|1743.8|1743.8|2851
1625656390000|2021-07-07 11:13:10|1744.2||1744.4||1744.4||1744.2||0
1625656400000|2021-07-07 11:13:20|1744.2||1744.2||1744.2||1744.2||18
1625656410000|2021-07-07 11:13:30|1744|1743.8|1743.8|1743.4|1744.2|1743.8|1743.6|1743.4|2109
1625656420000|2021-07-07 11:13:40|1743.6|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|880
1625656430000|2021-07-07 11:13:50|1743.4|1743|1743.6|1743.2|1743.6|1743.2|1743.2|1742.8|1368
1625656440000|2021-07-07 11:14:00|1743.4||1743.4||1743.4||1743.4||750
1625656450000|2021-07-07 11:14:10|1743.2|1743|1743.6|1743.4|1743.6|1743.4|1743.2|1743|801
1625656460000|2021-07-07 11:14:20|1743.8|1743.2|1743.6|1743.2|1744|1743.6|1743.4|1743|2199
1625656470000|2021-07-07 11:14:30|1743.4|1743|1743.6|1743.2|1743.6|1743.2|1743.2|1743|2781
1625656480000|2021-07-07 11:14:40||1743.4||1743.4||1743.4||1743.4|10
1625656500000|2021-07-07 11:15:00|1743.4|1743.2|1743.4|1743|1743.6|1743.2|1743.2|1743|3110
1625656510000|2021-07-07 11:15:10|1743.2|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|829
1625656520000|2021-07-07 11:15:20|1743.4|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|513
1625656530000|2021-07-07 11:15:30|1743.8|1743.4|1743.6|1743.4|1743.8|1743.4|1743.6|1743.4|0
1625656540000|2021-07-07 11:15:40|1743.8|1743.6|1744.2|1744|1744.4|1744.2|1743.6|1743|10198
1625656550000|2021-07-07 11:15:50|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744|1743.8|3635
1625656560000|2021-07-07 11:16:00|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1743.8|2364
1625656570000|2021-07-07 11:16:10|1744|1743.8|1744.2|1743.8|1744.2|1744|1744|1743.6|6864
1625656580000|2021-07-07 11:16:20|1744|1743.6|1744.2|1744|1744.2|1744|1744|1743.6|104
1625656590000|2021-07-07 11:16:30|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|718
1625656600000|2021-07-07 11:16:40|1744.4|1744.2|1744|1743.6|1744.6|1744.2|1744|1743.6|518
1625656610000|2021-07-07 11:16:50|1743.8|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|0
1625656620000|2021-07-07 11:17:00|1743.8||1743.8||1743.8||1743.8||0
1625656630000|2021-07-07 11:17:10|1744|1743.8|1743.4|1743.2|1744|1743.8|1743.2|1743|3422
1625656640000|2021-07-07 11:17:20|1743.2|1743|1743.2|1743|1743.4|1743|1743.2|1743|1916
1625656660000|2021-07-07 11:17:40|1743.4|1743.2|1743.4|1743|1743.4|1743.2|1743.4|1743|955
1625656670000|2021-07-07 11:17:50|1743.2||1743.2||1743.2||1743.2||1000
1625656680000|2021-07-07 11:18:00|1743|1742.8|1742.4|1742|1743.2|1742.8|1742.2|1742|6672
1625656690000|2021-07-07 11:18:10|1742.2|1741.8|1742.2|1741.8|1742.4|1742|1741.6|1741.4|7525
1625656700000|2021-07-07 11:18:20|1742.4|1742|1742|1741.6|1742.8|1742.4|1741.8|1741.6|7306
1625656710000|2021-07-07 11:18:30|1741.8|1741.2|1741.4|1741.2|1741.8|1741.4|1741.4|1741|2824
1625656720000|2021-07-07 11:18:40|1741.2|1741|1742|1741.6|1742|1741.8|1741.2|1741|2433
1625656730000|2021-07-07 11:18:50|1741.8|1741.4|1741.8|1741.2|1741.8|1741.4|1741.8|1741.2|0
1625656740000|2021-07-07 11:19:00|1741.6|1741|1741.2|1741|1741.6|1741.2|1741.2|1741|0
1625656750000|2021-07-07 11:19:10|1741.4|1741.2|1741.2|1740.8|1741.4|1741.2|1741|1740.8|3005
1625656760000|2021-07-07 11:19:20|1741.4|1741|1741.6|1741.2|1741.6|1741.4|1741.4|1741|495
1625656770000|2021-07-07 11:19:30|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741|1175
1625656780000|2021-07-07 11:19:40|1741.8|1741.4|1741.6|1741.2|1741.8|1741.6|1741.6|1741.2|2385
1625656790000|2021-07-07 11:19:50|1741.4|1741.4|1742|1741.6|1742.2|1741.8|1741.4|1741.4|713
1625656800000|2021-07-07 11:20:00|1741.8||1741.8||1741.8||1741.8||0
1625656810000|2021-07-07 11:20:10|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.2|204
1625656820000|2021-07-07 11:20:20|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|680
1625656830000|2021-07-07 11:20:30|1741.6|1741.6|1741.6|1741.2|1741.6|1741.6|1741.6|1741.2|3698
1625656840000|2021-07-07 11:20:40|1741.4|1741|1740.6|1740.4|1741.4|1741|1740.6|1740.4|6092
1625656850000|2021-07-07 11:20:50|1740.4|1740.2|1739.8|1739.4|1740.4|1740.2|1739.6|1739.4|28013
1625656860000|2021-07-07 11:21:00|1740|1739.6|1740|1739.6|1740.2|1739.8|1740|1739.6|0
1625656870000|2021-07-07 11:21:10|1739.8|1739.4|1739.6|1739.4|1739.8|1739.4|1739.6|1739.4|0
1625656880000|2021-07-07 11:21:20|1739.4|1739.2|1738.8|1738.4|1739.4|1739.2|1738.8|1738.4|3789
1625656890000|2021-07-07 11:21:30|1738.6|1738.2|1738.8|1738.4|1738.8|1738.6|1738.6|1738.2|4111
1625656900000|2021-07-07 11:21:40|1738.6|1738.2|1738.8|1738.4|1738.8|1738.4|1738.6|1738.2|2203
1625656910000|2021-07-07 11:21:50|1738.6|1738.2|1738.8|1738.4|1738.8|1738.6|1738.6|1738.2|7344
1625656920000|2021-07-07 11:22:00|1739|1738.6|1739.4|1739|1739.6|1739.2|1738.4|1738.2|8865
1625656930000|2021-07-07 11:22:10||1739.2||1739.2||1739.2||1739|0
1625656940000|2021-07-07 11:22:20|1739.6|1739.4|1740|1739.6|1740|1739.6|1739.6|1739.4|2626
1625656950000|2021-07-07 11:22:30|1739.8||1740||1740||1739.8||723
1625656960000|2021-07-07 11:22:40|1740.2|1739.8|1740.2|1739.8|1740.4|1740|1740|1739.8|1570
1625656970000|2021-07-07 11:22:50|1740|1739.6|1740.4|1739.8|1740.4|1739.8|1739.8|1739.4|2305
1625656980000|2021-07-07 11:23:00|1740.2|1740|1740|1739.6|1740.2|1740.2|1740|1739.6|2350
1625656990000|2021-07-07 11:23:10|1740.2|1739.8|1740|1739.6|1740.4|1740.2|1740|1739.6|9548
1625657000000|2021-07-07 11:23:20|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|302
1625657010000|2021-07-07 11:23:30|1740|1739.6|1739.8|1739.6|1740|1739.8|1739.8|1739.4|594
1625657020000|2021-07-07 11:23:40|1739.6|1739.4|1739.6|1739.2|1739.6|1739.4|1739.6|1739.2|2000
1625657030000|2021-07-07 11:23:50|1739.4|1739|1739.6|1739|1739.6|1739|1739.2|1739|344
1625657040000|2021-07-07 11:24:00|1739.4||1739.4||1739.4||1739.4||0
1625657050000|2021-07-07 11:24:10|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1739|1738.6|1884
1625657060000|2021-07-07 11:24:20|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|1100
1625657070000|2021-07-07 11:24:30||1738.4||1738.2||1738.4||1738.2|308
1625657080000|2021-07-07 11:24:40|1738.8|1738.4|1738.8|1738.4|1739|1738.6|1738.6|1738.2|2053
1625657090000|2021-07-07 11:24:50|1739|1738.6|1738.8|1738.6|1739|1738.6|1738.8|1738.6|173
1625657100000|2021-07-07 11:25:00|1739|1738.8|1739.4|1739|1739.6|1739.2|1738.8|1738.8|1441
1625657110000|2021-07-07 11:25:10|1739.2|1738.8|1739.4|1739|1739.4|1739|1738.8|1738.6|600
1625657120000|2021-07-07 11:25:20|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1738.8|1738.6|2420
1625657130000|2021-07-07 11:25:30|1738.8|1738.4|1739.4|1739|1739.4|1739|1738.8|1738.4|2500
1625657140000|2021-07-07 11:25:40|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|845
1625657150000|2021-07-07 11:25:50|1739|1738.6|1739.2|1738.8|1739.2|1739|1739|1738.4|758
1625657160000|2021-07-07 11:26:00|1739.4|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|1529
1625657170000|2021-07-07 11:26:10|1739.8|1739.4|1740.2|1739.8|1740.2|1739.8|1739.8|1739.4|1500
1625657180000|2021-07-07 11:26:20|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.6|1739.4|202
1625657190000|2021-07-07 11:26:30|1739.6|1739.6|1740|1739.6|1740|1739.6|1739.6|1739.4|556
1625657200000|2021-07-07 11:26:40|1739.8|1739.4|1739.6|1739.4|1739.8|1739.6|1739.6|1739.4|0
1625657210000|2021-07-07 11:26:50|1739.4|1739.2|1739.4|1739|1739.4|1739.2|1739|1738.8|917
1625657220000|2021-07-07 11:27:00|1739.2||1739.2||1739.2||1739.2||0
1625657230000|2021-07-07 11:27:10|1739|1738.8|1738.8|1738.4|1739|1738.8|1738.6|1738.4|2051
1625657240000|2021-07-07 11:27:20|1739|1738.6|1739|1738.8|1739.2|1738.8|1738.8|1738.6|202
1625657250000|2021-07-07 11:27:30|1738.8|1738.6|1738.8|1738.4|1738.8|1738.6|1738.8|1738.4|752
1625657260000|2021-07-07 11:27:40||1738.6||1738.4||1738.6||1738.4|750
1625657270000|2021-07-07 11:27:50||1738.6||1738.4||1738.6||1738.4|698
1625657280000|2021-07-07 11:28:00|1738.6|1738.2|1738.6|1738.2|1738.8|1738.4|1738.4|1738.2|2120
1625657290000|2021-07-07 11:28:10|1738.4||1738.4||1738.4||1738.4||0
1625657300000|2021-07-07 11:28:20|1738.6|1738.4|1738|1737.6|1738.6|1738.4|1738|1737.6|13005
1625657310000|2021-07-07 11:28:30|1738.2|1737.8|1737.8|1737.4|1738.2|1738|1737.6|1737.2|4285
1625657320000|2021-07-07 11:28:40|1737.6|1737.2|1737|1736.8|1737.6|1737.2|1737|1736.8|5701
1625657330000|2021-07-07 11:28:50|1736.8|1736.6|1737.2|1736.8|1737.2|1737|1736.4|1736.2|5079
1625657340000|2021-07-07 11:29:00|1737.4|1737|1737.4|1737|1737.8|1737.4|1737.4|1736.8|653
1625657350000|2021-07-07 11:29:10|1737.6|1737.2|1737.6|1737.2|1737.8|1737.6|1737.4|1737.2|1530
1625657360000|2021-07-07 11:29:20|1737.8|1737.4|1737.6|1737.2|1737.8|1737.6|1737.6|1737.2|339
1625657370000|2021-07-07 11:29:30|1737.4|1737|1737|1736.8|1737.4|1737|1737|1736.8|202
1625657380000|2021-07-07 11:29:40|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1736.8|1736.4|202
1625657390000|2021-07-07 11:29:50|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|0
1625657400000|2021-07-07 11:30:00||1736.4||1736.2||1736.4||1736.2|30
1625657410000|2021-07-07 11:30:10|1736.4|1736|1736.4|1736.2|1736.4|1736.2|1736.2|1736|3034
1625657420000|2021-07-07 11:30:20|1736.2|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|2602
1625657430000|2021-07-07 11:30:30|1736|1736|1736.2|1735.8|1736.4|1736|1736|1735.6|4576
1625657440000|2021-07-07 11:30:40|1736.4|1736.2|1736.8|1736.4|1737|1736.4|1736.4|1736|2932
1625657450000|2021-07-07 11:30:50|1737|1736.8|1736.8|1736.4|1737|1736.8|1736.6|1736.4|4865
1625657460000|2021-07-07 11:31:00|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.8|1736.4|807
1625657470000|2021-07-07 11:31:10|1737|1736.6|1737.2|1736.8|1737.4|1737|1737|1736.6|1202
1625657480000|2021-07-07 11:31:20|1737|1736.6|1737.2|1737|1737.4|1737|1737|1736.6|20
1625657490000|2021-07-07 11:31:30|1737.4|1737.2|1737.6|1737.2|1737.6|1737.4|1737.4|1737.2|384
1625657500000|2021-07-07 11:31:40|1737.8|1737.4|1737.8|1737.6|1737.8|1737.6|1737.8|1737.2|1910
1625657510000|2021-07-07 11:31:50|1737.6|1737.4|1737.2|1736.6|1737.6|1737.4|1737.2|1736.6|4082
1625657520000|2021-07-07 11:32:00|1737|1736.4|1736.4|1736|1737|1736.4|1736.4|1736|766
1625657530000|2021-07-07 11:32:10|1736.2|1735.8|1736|1735.8|1736.2|1735.8|1736|1735.8|200
1625657540000|2021-07-07 11:32:20|1735.8|1735.6|1735.8|1735.6|1736|1735.6|1735.8|1735.6|1527
1625657550000|2021-07-07 11:32:30|1735.6|1735.4|1736|1735.8|1736|1735.8|1735.6|1735.2|5449
1625657560000|2021-07-07 11:32:40|1735.8|1735.6|1735.8|1735.4|1736|1735.6|1735.8|1735.4|250
1625657570000|2021-07-07 11:32:50|1735.6|1735.2|1736.4|1736|1736.4|1736|1735.6|1735.2|1645
1625657580000|2021-07-07 11:33:00|1736.2|1735.8|1736|1735.6|1736.2|1735.8|1735.8|1735.6|2612
1625657590000|2021-07-07 11:33:10|1735.8||1735.8||1735.8||1735.8||80
1625657600000|2021-07-07 11:33:20|1735.6|1735.4|1736|1735.8|1736.2|1735.8|1735.6|1735|1425
1625657610000|2021-07-07 11:33:30|1736.2|1736|1736.8|1736.4|1736.8|1736.4|1736.2|1736|3331
1625657620000|2021-07-07 11:33:40|1737|1736.6|1737.2|1736.8|1737.4|1737|1737|1736.6|1129
1625657630000|2021-07-07 11:33:50|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1736.8|1736.6|870
1625657640000|2021-07-07 11:34:00|1737.4|1737|1737.4|1736.8|1737.4|1737.2|1737.4|1736.8|878
1625657650000|2021-07-07 11:34:10|1737.6|1737.4|1737.2|1736.8|1737.6|1737.4|1737.2|1736.8|9303
1625657660000|2021-07-07 11:34:20|1737.4|1737|1737.4|1737.2|1737.6|1737.2|1737.4|1737|736
1625657670000|2021-07-07 11:34:30|1737.6|1737.4|1737.6|1737.2|1737.8|1737.6|1737.6|1737.2|2360
1625657680000|2021-07-07 11:34:40|1737.4|1737|1736.8|1736.4|1737.4|1737|1736.8|1736.4|856
1625657690000|2021-07-07 11:34:50||1736.6||1736.4||1736.6||1736.4|2
1625657700000|2021-07-07 11:35:00|1737|1736.6|1737|1736.6|1737.2|1736.8|1737|1736.6|638
1625657710000|2021-07-07 11:35:10||1736.8||1736.8||1736.8||1736.8|1
1625657730000|2021-07-07 11:35:30||1736.6||1736.6||1736.8||1736.6|1871
1625657740000|2021-07-07 11:35:40|1737.2|1736.8|1737.8|1737.6|1737.8|1737.6|1737.2|1736.8|2233
1625657750000|2021-07-07 11:35:50|1738|1737.8|1738|1737.6|1738.2|1738|1738|1737.6|7464
1625657760000|2021-07-07 11:36:00|1737.8|1737.8|1738.4|1738|1738.6|1738.2|1737.8|1737.8|5712
1625657770000|2021-07-07 11:36:10|1738.2|1737.8|1738|1737.6|1738.2|1737.8|1737.8|1737.6|1733
1625657780000|2021-07-07 11:36:20|1738.2|1737.8|1737.6|1737.2|1738.2|1737.8|1737.4|1737|3087
1625657790000|2021-07-07 11:36:30|1737.4|1737|1737.2|1736.8|1737.4|1737|1737|1736.8|4425
1625657800000|2021-07-07 11:36:40|1737.4|1737|1737.2|1737|1737.4|1737.2|1737.2|1737|1785
1625657810000|2021-07-07 11:36:50|1737.6|1737.4|1737|1736.4|1737.6|1737.4|1737|1736.4|7409
1625657820000|2021-07-07 11:37:00|1736.8||1736.8||1736.8||1736.8||0
1625657830000|2021-07-07 11:37:10|1736.6|1736.2|1737|1736.6|1737|1736.8|1736.6|1736.2|2466
1625657850000|2021-07-07 11:37:30|1736.8|1736.8|1736.4|1736|1737.2|1736.8|1736.4|1736|3327
1625657860000|2021-07-07 11:37:40|1736.2|1735.8|1736|1735.6|1736.2|1735.8|1736|1735.6|1610
1625657870000|2021-07-07 11:37:50|1735.8|1735.4|1735.6|1735.2|1736|1735.6|1735.6|1735.2|6737
1625657880000|2021-07-07 11:38:00|1735.4|1735|1735.8|1735.6|1735.8|1735.6|1735.2|1735|4481
1625657890000|2021-07-07 11:38:10|1736|1735.4|1736|1735.6|1736.2|1736|1736|1735.4|302
1625657900000|2021-07-07 11:38:20|1736.2|1735.8|1736.2|1735.8|1736.2|1736|1736.2|1735.8|529
1625657920000|2021-07-07 11:38:40|1736.4|1736|1736.6|1736.2|1736.8|1736.4|1736.4|1736|2073
1625657930000|2021-07-07 11:38:50|1736.4||1736.4||1736.4||1736.4||106
1625657940000|2021-07-07 11:39:00|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1736|2550
1625657950000|2021-07-07 11:39:10|1736.4|1736.2|1736.6|1736|1736.8|1736.4|1736.4|1736|1740
1625657960000|2021-07-07 11:39:20|1736.4|1735.8|1735.8|1735.4|1736.4|1735.8|1735.6|1735.2|330
1625657970000|2021-07-07 11:39:30|1736|1735.6|1736.2|1736|1736.2|1736|1736|1735.6|253
1625657980000|2021-07-07 11:39:40|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736|4000
1625657990000|2021-07-07 11:39:50|1736.2|1736|1736.2|1735.8|1736.2|1736.2|1736|1735.6|6418
1625658000000|2021-07-07 11:40:00|1736|1735.6|1736.4|1736|1736.4|1736.2|1736|1735.6|3148
1625658010000|2021-07-07 11:40:10|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1587
1625658020000|2021-07-07 11:40:20|1736|1736|1736|1735.6|1736.2|1736|1736|1735.6|1500
1625658040000|2021-07-07 11:40:40|1736.2|1735.8|1736.2|1735.8|1736.4|1736|1736.2|1735.8|1533
1625658050000|2021-07-07 11:40:50|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1736.4|1736.2|1258
1625658060000|2021-07-07 11:41:00|1736.2|1736|1736.4|1736|1736.4|1736.2|1736.2|1735.8|3245
1625658070000|2021-07-07 11:41:10|1736.2||1736.2||1736.2||1736.2||0
1625658080000|2021-07-07 11:41:20|1736|1735.8|1736|1735.6|1736|1735.8|1736|1735.6|25
1625658100000|2021-07-07 11:41:40|1736.2|1735.8|1736.8|1736.4|1736.8|1736.4|1736.2|1735.8|5491
1625658120000|2021-07-07 11:42:00|1736.6|1736.2|1736.6|1736.4|1736.6|1736.4|1736.6|1736.2|760
1625658130000|2021-07-07 11:42:10|1736.4|1736.2|1736.2|1736|1736.6|1736.2|1736.2|1736|151
1625658140000|2021-07-07 11:42:20|1736|1735.8|1736|1735.6|1736.2|1735.8|1735.8|1735.6|5851
1625658150000|2021-07-07 11:42:30||1735.8||1735.8||1735.8||1735.6|0
1625658160000|2021-07-07 11:42:40|1736.2|1736|1737|1736.6|1737|1736.6|1736.2|1736|1026
1625658170000|2021-07-07 11:42:50|1737.2|1736.8|1737.2|1737|1737.6|1737.2|1737|1736.8|206
1625658180000|2021-07-07 11:43:00|1737|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.8|1000
1625658200000|2021-07-07 11:43:20|1737.4|1737|1738|1737.4|1738.2|1737.6|1737.4|1737|2100
1625658210000|2021-07-07 11:43:30|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|0
1625658220000|2021-07-07 11:43:40|1737.6|1737.4|1737.6|1737.2|1737.6|1737.4|1737.6|1737.2|202
1625658230000|2021-07-07 11:43:50|1737.4|1737|1737|1736.8|1737.4|1737|1737|1736.8|443
1625658240000|2021-07-07 11:44:00|1736.8|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|899
1625658250000|2021-07-07 11:44:10|1736.6|1736.6|1736.8|1736.6|1737|1736.8|1736.6|1736.4|5038
1625658260000|2021-07-07 11:44:20|1737|1736.8|1736.8|1736.4|1737|1736.8|1736.6|1736.4|701
1625658270000|2021-07-07 11:44:30|1736.6|1736.2|1736|1735.8|1736.6|1736.2|1735.8|1735.6|6981
1625658280000|2021-07-07 11:44:40|1735.8|1735.6|1735.8|1735.4|1735.8|1735.6|1735.8|1735.4|2528
1625658290000|2021-07-07 11:44:50|1735.6|1735.6|1736.4|1736.2|1736.4|1736.2|1735.6|1735.4|2623
1625658300000|2021-07-07 11:45:00|1736.6|1736.4|1736.6|1736.4|1737|1736.6|1736.6|1736.4|6638
1625658310000|2021-07-07 11:45:10|1736.4|1736.2|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|548
1625658320000|2021-07-07 11:45:20|1736.8|1736.4|1737|1736.8|1737.4|1737|1736.8|1736.4|2717
1625658330000|2021-07-07 11:45:30||1736.6||1736.6||1736.6||1736.6|0
1625658340000|2021-07-07 11:45:40|1736.8|1736.4|1737.2|1736.8|1737.2|1736.8|1736.8|1736.4|1849
1625658350000|2021-07-07 11:45:50|1737|1736.6|1736.8|1736.6|1737|1736.6|1736.8|1736.4|442
1625658360000|2021-07-07 11:46:00|1737|1736.8|1737.4|1737|1737.6|1737.2|1737|1736.8|6030
1625658380000|2021-07-07 11:46:20|1737.2|1736.8|1737|1736.8|1737.2|1736.8|1737|1736.6|1455
1625658390000|2021-07-07 11:46:30|1737.2|1736.6|1737|1736.8|1737.2|1737|1737|1736.6|11351
1625658400000|2021-07-07 11:46:40|1736.8|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|973
1625658410000|2021-07-07 11:46:50|1736.6|1736.2|1736.4|1736.2|1736.6|1736.4|1736.4|1736|500
1625658420000|2021-07-07 11:47:00|1736.2|1736|1736.4|1736|1736.6|1736.2|1736|1735.8|3554
1625658430000|2021-07-07 11:47:10|1736.2|1735.8|1736.4|1736.2|1736.4|1736.2|1736|1735.8|2513
1625658440000|2021-07-07 11:47:20||1736||1736||1736||1736|0
1625658450000|2021-07-07 11:47:30|1736.2|1736.2|1736.4|1736.2|1736.4|1736.2|1736.2|1736.2|3
1625658460000|2021-07-07 11:47:40|1736.6|1736.4|1736.8|1736.4|1736.8|1736.6|1736.4|1736.2|3349
1625658470000|2021-07-07 11:47:50|1736.6|1736.2|1736.2|1735.8|1736.6|1736.2|1736.2|1735.8|406
1625658480000|2021-07-07 11:48:00||1736||1735.8||1736||1735.8|0
1625658490000|2021-07-07 11:48:10|1736|1735.6|1736.2|1735.8|1736.4|1736|1736|1735.6|2020
1625658500000|2021-07-07 11:48:20|1736|1735.6|1736.2|1736|1736.4|1736|1736|1735.6|5829
1625658510000|2021-07-07 11:48:30|1736|1735.8|1736|1735.6|1736.2|1735.8|1735.8|1735.4|1448
1625658520000|2021-07-07 11:48:40|1735.8|1735.8|1735.8|1735.4|1735.8|1735.8|1735.8|1735.4|368
1625658540000|2021-07-07 11:49:00|1735.6|1735.6|1735.8|1735.6|1735.8|1735.6|1735.6|1735.4|2433
1625658550000|2021-07-07 11:49:10|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.4|3344
1625658560000|2021-07-07 11:49:20|1735.8||1736||1736||1735.8||652
1625658570000|2021-07-07 11:49:30|1736.2|1735.8|1736.4|1736.2|1736.4|1736.2|1736.2|1735.8|1820
1625658580000|2021-07-07 11:49:40|1736.6|1736|1736|1735.6|1736.6|1736.2|1735.8|1735.6|1426
1625658590000|2021-07-07 11:49:50|1735.8|1735.4|1736|1735.6|1736|1735.8|1735.8|1735.4|4740
1625658630000|2021-07-07 11:50:30|1736.2|1735.8|1736|1735.8|1736.4|1736.2|1736|1735.8|2550
1625658640000|2021-07-07 11:50:40|1735.8|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.6|905
1625658650000|2021-07-07 11:50:50|1736.2|1736|1736.2|1735.8|1736.4|1736.2|1736.2|1735.8|1189
1625658660000|2021-07-07 11:51:00|1736|1735.6|1736|1735.6|1736|1735.8|1735.4|1735.2|6005
1625658670000|2021-07-07 11:51:10|1736.2|1735.8|1736.2|1735.8|1736.6|1736.4|1736.2|1735.8|6763
1625658680000|2021-07-07 11:51:20|1736|1735.6|1736.2|1735.8|1736.4|1736.2|1735.4|1735.2|27186
1625658690000|2021-07-07 11:51:30|1736.4|1736|1736.8|1736.6|1737|1736.6|1736.4|1736|430
1625658700000|2021-07-07 11:51:40|1737|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|0
1625658710000|2021-07-07 11:51:50||1736.8||1736.8||1736.8||1736.8|0
1625658720000|2021-07-07 11:52:00|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1764
1625658730000|2021-07-07 11:52:10|1736.6|1736.4|1736.6|1736.4|1736.6|1736.4|1736.6|1736.2|1166
1625658740000|2021-07-07 11:52:20|1736.8|1736.6|1737|1736.8|1737|1736.8|1736.8|1736.6|1902
1625658750000|2021-07-07 11:52:30|1736.8|1736.6|1736.8|1736.4|1736.8|1736.8|1736.6|1736.2|755
1625658760000|2021-07-07 11:52:40|1736.6||1736.8||1736.8||1736.6||0
1625658770000|2021-07-07 11:52:50|1736.6|1736.6|1737|1736.6|1737|1736.8|1736.4|1736.2|4051
1625658780000|2021-07-07 11:53:00|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|0
1625658790000|2021-07-07 11:53:10|1736.6|1736.2|1737.2|1737|1737.2|1737|1736.4|1736.2|2158
1625658800000|2021-07-07 11:53:20|1737.4|1736.8|1738.8|1738.4|1738.8|1738.6|1737.4|1736.8|30257
1625658810000|2021-07-07 11:53:30||1738.6||1738.6||1738.6||1738.6|0
1625658820000|2021-07-07 11:53:40|1738.6|1738.4|1738.2|1738|1738.8|1738.4|1738.2|1737.8|1105
1625658830000|2021-07-07 11:53:50|1738|1737.8|1738|1737.8|1738|1737.8|1737.8|1737.6|3396
1625658840000|2021-07-07 11:54:00|1738.2|1737.6|1738|1737.6|1738.2|1738|1738|1737.6|3297
1625658850000|2021-07-07 11:54:10||1737.8||1737.8||1737.8||1737.8|0
1625658860000|2021-07-07 11:54:20|1737.8|1737.6|1737.6|1737.4|1738|1737.6|1737.6|1737.4|5086
1625658870000|2021-07-07 11:54:30|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|350
1625658880000|2021-07-07 11:54:40|1737.2|1737|1736.8|1736.6|1737.2|1737|1736.8|1736.6|502
1625658890000|2021-07-07 11:54:50||1736.4||1736.4||1736.4||1736.4|0
1625658900000|2021-07-07 11:55:00||1736.6||1736.6||1736.6||1736.6|0
1625658910000|2021-07-07 11:55:10|1736.6|1736.4|1736.8|1736.4|1736.8|1736.6|1736.6|1736.2|2379
1625658920000|2021-07-07 11:55:20|1736.6|1736.2|1737|1736.8|1737.2|1736.8|1736.6|1736.2|7825
1625658930000|2021-07-07 11:55:30|1737.2|1737|1737.4|1737|1737.4|1737|1737.2|1736.8|6
1625658940000|2021-07-07 11:55:40|1737.6|1737.2|1737.2|1736.8|1737.6|1737.2|1737|1736.8|428
1625658950000|2021-07-07 11:55:50|1737|1737|1737.2|1736.8|1737.2|1737|1737|1736.8|150
1625658970000|2021-07-07 11:56:10|1737|1736.6|1736.6|1736.4|1737|1736.6|1736.6|1736.4|1611
1625658980000|2021-07-07 11:56:20|1736.4|1736.2|1736.4|1736|1736.6|1736.2|1736.4|1736|1141
1625658990000|2021-07-07 11:56:30|1736.6|1736.2|1736.6|1736.4|1736.6|1736.4|1736.6|1736.2|1831
1625659000000|2021-07-07 11:56:40|1736.8|1736.6|1737.4|1737|1737.4|1737|1736.8|1736.6|1166
1625659010000|2021-07-07 11:56:50|1737.6|1737.2|1737.6|1737.4|1737.6|1737.4|1737.6|1737.2|4756
1625659020000|2021-07-07 11:57:00|1737.8|1737.6|1737.8|1737.4|1738|1737.6|1737.6|1737.2|5493
1625659030000|2021-07-07 11:57:10||1737.6||1737.6||1737.6||1737.6|0
1625659040000|2021-07-07 11:57:20|1737.6|1737.4|1737.6|1737.4|1737.8|1737.6|1737.6|1737.4|1160
1625659050000|2021-07-07 11:57:30|1737.4|1737.2|1737.4|1737.2|1737.6|1737.2|1737.4|1737|5656
1625659060000|2021-07-07 11:57:40|1737.2|1737|1736.4|1736|1737.2|1737|1736.4|1736|6291
1625659070000|2021-07-07 11:57:50|1736.2|1736.2|1736.4|1736|1736.4|1736.2|1736.2|1736|2525
1625659080000|2021-07-07 11:58:00|1736.2|1736.2|1736.4|1736|1736.4|1736.2|1736|1735.8|11104
1625659090000|2021-07-07 11:58:10|1736.2|1735.8|1736.4|1736|1736.4|1736|1736.2|1735.8|4418
1625659100000|2021-07-07 11:58:20|1736.2|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|2508
1625659110000|2021-07-07 11:58:30|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.8|2043
1625659120000|2021-07-07 11:58:40|1735.8|1735.6|1735.8|1735.4|1736|1735.8|1735.6|1735.4|8263
1625659130000|2021-07-07 11:58:50||1735.2||1735.4||1735.4||1735.2|0
1625659140000|2021-07-07 11:59:00||1735.6||1735.6||1735.6||1735.4|3056
1625659150000|2021-07-07 11:59:10|1735.6|1735.4|1736.4|1736|1736.4|1736.2|1735.6|1735.4|6632
1625659160000|2021-07-07 11:59:20|1736.2|1736.2|1736.4|1736|1736.4|1736.2|1736.2|1735.8|1577
1625659170000|2021-07-07 11:59:30||1736.2||1736||1736.2||1736|0
1625659180000|2021-07-07 11:59:40|1736.6|1736.2|1736.6|1736|1736.6|1736.2|1736.6|1736|571
1625659190000|2021-07-07 11:59:50|1736.4|1736.2|1736.4|1736|1736.4|1736.2|1736.2|1736|1430
1625659200000|2021-07-07 12:00:00|1736.6|1736.2|1736.6|1736.2|1737|1736.6|1736.6|1736|6201
1625659210000|2021-07-07 12:00:10||1736||1736.2||1736.2||1736|0
1625659230000|2021-07-07 12:00:30|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1153
1625659250000|2021-07-07 12:00:50||1736.6||1736.4||1736.6||1736.4|516
1625659260000|2021-07-07 12:01:00|1736.6|1736.6|1736.6|1736.4|1736.6|1736.6|1736.6|1736.4|847
1625659270000|2021-07-07 12:01:10||1736.2||1736.2||1736.2||1736.2|0
1625659280000|2021-07-07 12:01:20||1736.4||1736.4||1736.4||1736.4|0
1625659290000|2021-07-07 12:01:30|1736.8|1736.6|1737|1736.6|1737.2|1736.8|1736.8|1736.6|3212
1625659300000|2021-07-07 12:01:40|1737.2|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.6|3461
1625659310000|2021-07-07 12:01:50|1737|1737|1736.8|1736.4|1737|1737|1736.8|1736.4|806
1625659320000|2021-07-07 12:02:00|1736.6|1736.2|1736|1735.6|1736.6|1736.2|1736|1735.4|3720
1625659330000|2021-07-07 12:02:10|1736.2|1735.8|1736.2|1735.8|1736.2|1736|1736.2|1735.8|2511
1625659340000|2021-07-07 12:02:20||1736||1736||1736||1736|0
1625659350000|2021-07-07 12:02:30|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1736|1735.8|506
1625659360000|2021-07-07 12:02:40|1736.4|1736|1736.4|1736.2|1736.6|1736.2|1736.4|1736|1418
1625659380000|2021-07-07 12:03:00|1736.2|1736|1736.4|1736.2|1736.6|1736.2|1736.2|1736|2546
1625659390000|2021-07-07 12:03:10||1736||1736||1736||1736|302
1625659400000|2021-07-07 12:03:20|1736.2|1735.8|1736.4|1736.2|1736.6|1736.2|1736|1735.8|14071
1625659410000|2021-07-07 12:03:30|1736.2|1736|1736.4|1736|1736.6|1736.2|1736.2|1736|2499
1625659420000|2021-07-07 12:03:40|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|689
1625659450000|2021-07-07 12:04:10||1736||1736||1736||1736|0
1625659460000|2021-07-07 12:04:20|1736.6|1736.4|1736.8|1736.4|1736.8|1736.4|1736.6|1736.2|18082
1625659470000|2021-07-07 12:04:30|1736.6|1736.2|1736.6|1736.2|1736.6|1736.2|1736.6|1736.2|1264
1625659480000|2021-07-07 12:04:40|1736.4||1736.6||1736.6||1736.4||0
1625659490000|2021-07-07 12:04:50|1736.4|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|1942
1625659500000|2021-07-07 12:05:00||1736.4||1736.4||1736.4||1736.4|10482
1625659510000|2021-07-07 12:05:10|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1009
1625659520000|2021-07-07 12:05:20|||||||||1259
1625659530000|2021-07-07 12:05:30|1736.6|1736.4|1737.4|1737|1737.4|1737.2|1736.6|1736.4|15594
1625659540000|2021-07-07 12:05:40||1737.2||1737.2||1737.2||1737.2|500
1625659550000|2021-07-07 12:05:50|1737.2|1737|1737.4|1737|1737.4|1737.2|1737.2|1737|5223
1625659560000|2021-07-07 12:06:00|1737.2|1736.8|1737|1736.6|1737.2|1737|1736.8|1736.6|5670
1625659570000|2021-07-07 12:06:10|1736.8|1736.4|1736.8|1736.2|1737|1736.6|1736.6|1736.2|3966
1625659580000|2021-07-07 12:06:20|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|0
1625659590000|2021-07-07 12:06:30|1736.8|1736.4|1737.4|1737|1737.4|1737|1736.8|1736.4|4841
1625659600000|2021-07-07 12:06:40|1737.6|1737.2|1737.6|1737.2|1737.8|1737.4|1737.4|1737.2|1847
1625659610000|2021-07-07 12:06:50|1737.4|1737|1737.2|1736.8|1737.4|1737|1737|1736.6|2864
1625659620000|2021-07-07 12:07:00|1737|1737|1737|1736.6|1737|1737|1736.8|1736.6|502
1625659630000|2021-07-07 12:07:10|1736.8|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|302
1625659640000|2021-07-07 12:07:20|1736.8|1736.8|1736.6|1736.2|1736.8|1736.8|1736.6|1736.2|3362
1625659650000|2021-07-07 12:07:30|1736.4|1736.4|1736.6|1736.2|1737|1736.8|1736.4|1736.2|9945
1625659660000|2021-07-07 12:07:40|1736.8|1736.4|1737|1736.8|1737|1736.8|1736.8|1736.4|794
1625659670000|2021-07-07 12:07:50|1736.8|1736.6|1736.6|1736.2|1737|1736.6|1736.4|1736.2|7057
1625659680000|2021-07-07 12:08:00|||||||||1038
1625659690000|2021-07-07 12:08:10||1736.4||1736.4||1736.4||1736.4|0
1625659700000|2021-07-07 12:08:20|1736.4|1736.2|1736.8|1736.4|1736.8|1736.6|1736.4|1736|3717
1625659710000|2021-07-07 12:08:30||1736.6||1736.4||1736.6||1736.4|1091
1625659720000|2021-07-07 12:08:40|1736.6|1736.6|1736.8|1736.6|1737|1736.6|1736.6|1736.2|3503
1625659730000|2021-07-07 12:08:50|1737|1736.4|1737.2|1737|1737.2|1737|1737|1736.4|3885
1625659740000|2021-07-07 12:09:00|1737.4|1737.2|1737.8|1737.4|1737.8|1737.6|1737.2|1737.2|8567
1625659750000|2021-07-07 12:09:10|1737.6|1737.6|1737.4|1737.2|1737.6|1737.6|1737.2|1737|10234
1625659760000|2021-07-07 12:09:20|1737.2|1737|1737.8|1737.4|1737.8|1737.6|1737.2|1737|3284
1625659770000|2021-07-07 12:09:30|1738|1737.6|1737.6|1737.4|1738|1737.6|1737.6|1737.2|442
1625659780000|2021-07-07 12:09:40||1737.2||1737.4||1737.4||1737.2|32
1625659790000|2021-07-07 12:09:50|1737.8|1737.6|1737.6|1737.4|1737.8|1737.6|1737.6|1737.4|853
1625659800000|2021-07-07 12:10:00|1738|1737.2|1738.2|1738|1738.2|1738|1737.8|1737.2|6486
1625659810000|2021-07-07 12:10:10|1738.4|1738.2|1738.6|1738.4|1738.8|1738.4|1738.2|1738|3686
1625659820000|2021-07-07 12:10:20|1738.8|1738.6|1739.4|1739|1739.4|1739|1738.6|1738.2|3303
1625659830000|2021-07-07 12:10:30|1739.6|1739.2|1739.2|1739|1739.6|1739.2|1739.2|1739|2171
1625659840000|2021-07-07 12:10:40||1738.8||1738.8||1738.8||1738.8|0
1625659850000|2021-07-07 12:10:50|1739|1739|1739|1738.8|1739|1739|1739|1738.8|786
1625659860000|2021-07-07 12:11:00|1738.8|1738.6|1738.2|1738|1738.8|1738.6|1737.8|1737.6|5593
1625659870000|2021-07-07 12:11:10|1738.4|1738.2|1737.6|1737.2|1738.4|1738.2|1737.6|1737.2|4516
1625659880000|2021-07-07 12:11:20|1737.8|1737.4|1736|1735.6|1737.8|1737.4|1736|1735.6|12624
1625659890000|2021-07-07 12:11:30|1736.2|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|1291
1625659900000|2021-07-07 12:11:40|1736|1735.8|1735.4|1735.2|1736.2|1735.8|1735.2|1735|10149
1625659910000|2021-07-07 12:11:50|1735.6|1735.4|1736.8|1736.4|1737|1736.6|1735.6|1735.2|4875
1625659920000|2021-07-07 12:12:00|1736.6|1736.2|1736|1735.8|1736.6|1736.2|1736|1735.6|2838
1625659930000|2021-07-07 12:12:10|1735.8|1735.6|1735.8|1735.4|1735.8|1735.6|1735.6|1735.4|1344
1625659940000|2021-07-07 12:12:20|1736|1735.6|1734.4|1734|1736.2|1735.8|1734.2|1734|19887
1625659950000|2021-07-07 12:12:30|1734.2|1733.8|1733.4|1733|1734.2|1733.8|1733|1732.6|9498
1625659960000|2021-07-07 12:12:40|1733.6|1732.8|1734.6|1734.2|1734.6|1734.2|1733.4|1732.8|6779
1625659970000|2021-07-07 12:12:50|1734.8|1734.4|1734.6|1734.2|1734.8|1734.6|1734.4|1734|2373
1625659980000|2021-07-07 12:13:00|1734.8|1734.4|1735.6|1735.2|1735.6|1735.4|1734.8|1734.4|2356
1625659990000|2021-07-07 12:13:10|1735.8|1735.4|1735.8|1735.4|1735.8|1735.6|1735.6|1735.2|450
1625660000000|2021-07-07 12:13:20|1735.6|1735.2|1735.4|1735.2|1735.6|1735.2|1735.4|1735.2|0
1625660010000|2021-07-07 12:13:30||1735||1735||1735||1735|2345
1625660020000|2021-07-07 12:13:40|1735.2|1734.8|1735.2|1734.8|1735.2|1735|1735|1734.6|3586
1625660030000|2021-07-07 12:13:50|1735|1734.6|1735|1734.6|1735|1734.6|1735|1734.6|0
1625660040000|2021-07-07 12:14:00|1734.8|1734.4|1734.6|1734.4|1734.8|1734.4|1734.6|1734.4|1435
1625660050000|2021-07-07 12:14:10|1734.4|1734.2|1734|1733.4|1734.4|1734.2|1734|1733.2|1095
1625660060000|2021-07-07 12:14:20|1733.8|1733.2|1733|1732.6|1733.8|1733.2|1732.8|1732.4|8313
1625660070000|2021-07-07 12:14:30|1732.8|1732.4|1732.2|1731.8|1732.8|1732.6|1732.2|1731.8|7508
1625660080000|2021-07-07 12:14:40|1732.4|1732|1733.6|1733|1733.8|1733.4|1732.4|1732|6511
1625660090000|2021-07-07 12:14:50|1733.8|1733.2|1733.6|1733|1733.8|1733.4|1733.4|1733|552
1625660100000|2021-07-07 12:15:00|1733.4|1733.2|1733.4|1733|1733.4|1733.4|1733.4|1733|663
1625660110000|2021-07-07 12:15:10||1733.2||1733||1733.2||1733|0
1625660120000|2021-07-07 12:15:20|1733.2|1732.8|1732.6|1732.4|1733.2|1733|1732.2|1732|9642
1625660130000|2021-07-07 12:15:30|1732.4|1732.2|1733.4|1733|1733.6|1733|1732.4|1732|2959
1625660140000|2021-07-07 12:15:40|1734|1733.2|1734.2|1734|1734.6|1734.2|1733.6|1733.2|6179
1625660150000|2021-07-07 12:15:50|1734|1733.8|1733.2|1732.6|1734.2|1733.8|1733.2|1732.6|2357
1625660160000|2021-07-07 12:16:00|1733.4|1732.8|1733.2|1732.8|1733.4|1733.2|1733.2|1732.8|5953
1625660170000|2021-07-07 12:16:10|1733|1732.6|1732|1731.6|1733|1732.6|1731.8|1731.4|3630
1625660180000|2021-07-07 12:16:20|1731.8|1731.4|1731.2|1730.8|1731.8|1731.4|1731.2|1730.8|12253
1625660190000|2021-07-07 12:16:30|1731|1730.6|1730.8|1730.4|1731.2|1730.6|1730.6|1730.4|440
1625660200000|2021-07-07 12:16:40|1730.6|1730|1729.8|1729.4|1730.8|1730.4|1729.6|1729.2|21536
1625660210000|2021-07-07 12:16:50|1730|1729.6|1729.2|1728.8|1730.2|1729.8|1729|1728.8|5605
1625660220000|2021-07-07 12:17:00|1729|1728.4|1730.4|1729.6|1730.6|1730.2|1728.8|1728.2|12280
1625660230000|2021-07-07 12:17:10|1730.2|1729.8|1730|1729.6|1730.2|1730|1730|1729.6|3146
1625660240000|2021-07-07 12:17:20|1729.8|1729.4|1730.4|1730|1730.4|1730|1729.6|1729.2|6732
1625660250000|2021-07-07 12:17:30|1730.2|1729.8|1729|1728.4|1730.2|1729.8|1728.6|1728.2|3121
1625660260000|2021-07-07 12:17:40|1729.2|1728.6|1728|1727.6|1729.2|1728.6|1727.8|1727.4|2247
1625660270000|2021-07-07 12:17:50|1727.8|1727.4|1727.8|1727.4|1728.2|1728|1727.6|1727.2|4206
1625660280000|2021-07-07 12:18:00|1727.6|1727.2|1729|1728.6|1729|1728.6|1727.4|1727|6402
1625660290000|2021-07-07 12:18:10|1729.2|1728.8|1729.2|1728.6|1729.4|1729|1729|1728.6|606
1625660300000|2021-07-07 12:18:20|1729|1728.4|1729|1728.6|1729|1728.8|1728.6|1728.2|1840
1625660310000|2021-07-07 12:18:30|1728.8|1728.2|1728.4|1727.6|1728.8|1728.4|1728|1727.6|2532
1625660320000|2021-07-07 12:18:40|1728.2|1727.4|1727.4|1727|1728.2|1727.4|1727.4|1727|0
1625660330000|2021-07-07 12:18:50|1727.2|1726.8|1727.4|1727|1727.6|1727.4|1727|1726.4|10771
1625660340000|2021-07-07 12:19:00|1727.2|1726.8|1727|1726.6|1727.4|1726.8|1726.4|1726|9194
1625660350000|2021-07-07 12:19:10|1726.6|1726.4|1727|1726.6|1727|1726.6|1726.6|1726.2|5780
1625660360000|2021-07-07 12:19:20|1726.8|1726.4|1726.6|1726.2|1727|1726.6|1726.6|1726.2|1961
1625660370000|2021-07-07 12:19:30|1726.4|1726|1726.6|1726.2|1726.6|1726.2|1726|1725.4|1132
1625660380000|2021-07-07 12:19:40|1726.8|1726.4|1726.8|1726.4|1726.8|1726.6|1726.8|1726.4|2079
1625660390000|2021-07-07 12:19:50|1727|1726.8|1727|1726.4|1727.2|1727|1726.8|1726.4|11675
1625660400000|2021-07-07 12:20:00|1727.2|1726.6|1727|1726.4|1727.2|1726.8|1727|1726.4|836
1625660410000|2021-07-07 12:20:10|1727.2|1726.6|1727.4|1726.8|1727.6|1727|1727.2|1726.6|5127
1625660420000|2021-07-07 12:20:20|1727.6|1727|1727.2|1726.8|1727.8|1727.6|1727.2|1726.4|4701
1625660430000|2021-07-07 12:20:30|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.2|0
1625660440000|2021-07-07 12:20:40|1726.6|1726.2|1726.4|1726|1726.8|1726.4|1726.4|1726|1754
1625660450000|2021-07-07 12:20:50|1726.2|1726.2|1726|1725.6|1726.4|1726.2|1726|1725.4|3097
1625660460000|2021-07-07 12:21:00|1725.8|1725.4|1726.4|1726|1726.8|1726.4|1725.8|1725.4|3034
1625660470000|2021-07-07 12:21:10|1726.8|1725.8|1726.8|1726.6|1726.8|1726.6|1726.8|1725.8|27306
1625660480000|2021-07-07 12:21:20||1726.2||1726.6||1726.6||1726.2|10890
1625660490000|2021-07-07 12:21:30||1726.2||1726.6||1726.6||1726.2|1437
1625660500000|2021-07-07 12:21:40|1727|1726.8|1727.2|1726.8|1727.8|1727.4|1727|1726.8|7500
1625660510000|2021-07-07 12:21:50|1727.4|1727|1727.2|1726.8|1727.4|1727|1727|1726.8|5204
1625660520000|2021-07-07 12:22:00|1727.4|1727|1727.4|1726.8|1727.6|1727.2|1727.2|1726.8|471
1625660530000|2021-07-07 12:22:10|1727.2|1726.6|1726.4|1726|1727.2|1726.6|1726.4|1725.8|22506
1625660540000|2021-07-07 12:22:20|1726.2|1726.2|1726.2|1726|1726.4|1726.2|1726.2|1726|85
1625660550000|2021-07-07 12:22:30|1726|1725.8|1726|1725.8|1726.2|1726|1726|1725.6|2140
1625660560000|2021-07-07 12:22:40|1726.2|1726|1726.8|1726.6|1727|1726.6|1726.2|1726|5163
1625660570000|2021-07-07 12:22:50|1727|1726.4|1727|1726.8|1727|1726.8|1726.8|1726.4|976
1625660580000|2021-07-07 12:23:00|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726|0
1625660590000|2021-07-07 12:23:10|1726.6|1726.2|1726.2|1725.8|1726.6|1726.2|1726.2|1725.8|1715
1625660600000|2021-07-07 12:23:20|1726.4|1726|1726.6|1726.2|1726.6|1726.4|1726.4|1726|1856
1625660610000|2021-07-07 12:23:30|1726.4|1726|1727|1726.4|1727|1726.8|1726.2|1726|7692
1625660620000|2021-07-07 12:23:40|1727.2|1726.6|1727.2|1726.8|1727.4|1727|1726.8|1726.6|5657
1625660630000|2021-07-07 12:23:50|1727.4|1727|1727.4|1726.8|1727.4|1727|1727.4|1726.6|0
1625660640000|2021-07-07 12:24:00|1727.2|1726.6|1726.6|1726.4|1727.2|1726.6|1726.6|1726.2|597
1625660650000|2021-07-07 12:24:10|1726.4|1726.2|1726|1725.8|1726.4|1726.4|1726|1725.8|2143
1625660660000|2021-07-07 12:24:20|1725.8|1725.6|1725.6|1725.4|1725.8|1725.6|1725.6|1725.2|542
1625660670000|2021-07-07 12:24:30|1725.4|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725|3583
1625660680000|2021-07-07 12:24:40|1725.8|1725.4|1726|1725.6|1726.2|1726|1725.8|1725.4|2570
1625660690000|2021-07-07 12:24:50|1726.2|1725.8|1726|1725.6|1726.2|1726|1726|1725.6|1394
1625660700000|2021-07-07 12:25:00||1725.4||1725.6||1725.8||1725.4|2555
1625660710000|2021-07-07 12:25:10|1725.8|1725.4|1725|1724.6|1725.8|1725.4|1724.6|1724.4|38396
1625660720000|2021-07-07 12:25:20|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|3341
1625660730000|2021-07-07 12:25:30|1724.8|1724.2|1724.4|1724|1724.8|1724.4|1724.4|1724|891
1625660740000|2021-07-07 12:25:40|1724.2||1724.2||1724.4||1724.2||2191
1625660750000|2021-07-07 12:25:50|1724.4||1724.2||1724.4||1724.2||2198
1625660760000|2021-07-07 12:26:00|1724.4|1723.8|1724.4|1724.2|1724.6|1724.4|1724|1723.6|2754
1625660770000|2021-07-07 12:26:10|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|1315
1625660780000|2021-07-07 12:26:20|1724.4|1724|1724.6|1724.2|1724.6|1724.4|1724|1723.6|2313
1625660790000|2021-07-07 12:26:30|1724.4|1724|1723.6|1723.2|1724.6|1724.2|1723.6|1723.2|8648
1625660800000|2021-07-07 12:26:40|1723.4|1723|1723.4|1723|1723.4|1723.2|1723.4|1723|0
1625660810000|2021-07-07 12:26:50|1723.2|1722.8|1722.4|1722.2|1723.2|1723|1722.4|1722|14749
1625660820000|2021-07-07 12:27:00|1722.6|1722.4|1722.8|1722.2|1723.2|1722.8|1722.4|1722|8074
1625660830000|2021-07-07 12:27:10|1722.6|1722|1722.4|1722|1722.6|1722|1722.4|1722|0
1625660840000|2021-07-07 12:27:20|1722.6|1722.2|1723|1722.8|1723.2|1722.8|1722.6|1722.2|2216
1625660850000|2021-07-07 12:27:30|1722.8|1722.6|1722.2|1722|1722.8|1722.6|1722.2|1722|4867
1625660860000|2021-07-07 12:27:40|1722|1721.8|1722.2|1721.8|1722.4|1721.8|1721.8|1721.4|2862
1625660870000|2021-07-07 12:27:50|1722|1722|1722|1721.4|1722.2|1722|1721.8|1721.4|4077
1625660880000|2021-07-07 12:28:00|1721.8|1721.2|1721.4|1721.2|1721.8|1721.4|1721.4|1721|305
1625660890000|2021-07-07 12:28:10|1721.6|1721.4|1721.6|1721.2|1721.8|1721.4|1721.2|1720.8|7512
1625660900000|2021-07-07 12:28:20|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.8|1721.2|666
1625660910000|2021-07-07 12:28:30|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.6|695
1625660930000|2021-07-07 12:28:50|1722|1721.6|1722.4|1721.8|1722.4|1722|1721.8|1721.6|7778
1625660940000|2021-07-07 12:29:00|1722.2|1721.6|1722.2|1721.6|1722.2|1721.6|1721.8|1721.6|321
1625660950000|2021-07-07 12:29:10|1722|1721.8|1721.8|1721.4|1722|1721.8|1721.8|1721.4|296
1625660960000|2021-07-07 12:29:20|1721.6|1721.2|1721.6|1721.2|1721.6|1721.4|1721.2|1720.8|1059
1625660970000|2021-07-07 12:29:30|1721.4|1721|1721.2|1720.8|1721.6|1721.2|1721.2|1720.8|7278
1625660980000|2021-07-07 12:29:40|1721|1720.6|1720.4|1720|1721|1720.6|1720|1719.8|73272
1625660990000|2021-07-07 12:29:50|1720.2|1719.8|1719.8|1719.4|1720.4|1720|1719.8|1719.2|3015
1625661000000|2021-07-07 12:30:00|1720|1719.6|1719.4|1719.2|1720.2|1719.8|1719.4|1719.2|4854
1625661010000|2021-07-07 12:30:10|1719.2|1719|1719.6|1719.2|1719.8|1719.4|1719.2|1719|9253
1625661020000|2021-07-07 12:30:20|1719.8|1719.4|1720.6|1720|1720.6|1720.2|1719.8|1719.2|1756
1625661030000|2021-07-07 12:30:30|1720.4|1720.4|1721.2|1720.6|1721.2|1721|1720.4|1720.2|1539
1625661040000|2021-07-07 12:30:40|1721|1720.4|1721.4|1721|1721.8|1721.4|1720.8|1720.4|0
1625661050000|2021-07-07 12:30:50|1721.2|1720.8|1720.8|1720.4|1721.2|1720.8|1720.8|1720.4|25172
1625661060000|2021-07-07 12:31:00|1720.6|1720.2|1721.2|1720.8|1721.4|1721.2|1720.6|1720.2|7566
1625661070000|2021-07-07 12:31:10|1721|1720.6|1720.2|1720|1721|1720.6|1720.2|1720|2695
1625661080000|2021-07-07 12:31:20|1720|1719.8|1720.6|1720.2|1720.6|1720.4|1720|1719.6|1225
1625661090000|2021-07-07 12:31:30|1720.4|1720|1719.6|1719.2|1720.6|1720|1719.6|1719.2|3544
1625661100000|2021-07-07 12:31:40|1719.4|1719|1719|1718.6|1719.6|1719.4|1719|1718.4|9319
1625661110000|2021-07-07 12:31:50|1719.2|1718.8|1719.2|1718.4|1719.4|1719|1718.8|1718.2|7057
1625661120000|2021-07-07 12:32:00|1719|1718.6|1719.8|1719.2|1719.8|1719.4|1718.6|1717.8|46191
1625661130000|2021-07-07 12:32:10|1719.6|1719.4|1719|1718.6|1719.8|1719.4|1718.6|1718.2|8796
1625661140000|2021-07-07 12:32:20|1718.8|1719|1719.6|1718.8|1719.8|1719|1718.8|1718.4|24322
1625661150000|2021-07-07 12:32:30|1719.8|1719|1719.6|1718.8|1720|1719.2|1719.4|1718.8|350
1625661160000|2021-07-07 12:32:40|1719.2|1719|1719.4|1718.8|1719.4|1719.2|1719|1718.6|2942
1625661170000|2021-07-07 12:32:50|1719.2|1719|1720.2|1719.8|1720.6|1720.2|1719.2|1719|7191
1625661180000|2021-07-07 12:33:00|1720.4|1720|1720|1719.6|1720.6|1720.2|1719.8|1719.4|5009
1625661190000|2021-07-07 12:33:10|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|1217
1625661200000|2021-07-07 12:33:20|1719.6|1719.6|1719.8|1719.4|1720|1719.6|1719.6|1719.4|1603
1625661210000|2021-07-07 12:33:30|1719.6|1719.2|1719|1718.8|1719.8|1719.2|1719|1718.6|5722
1625661220000|2021-07-07 12:33:40|1719.2|1719|1719.8|1719.2|1719.8|1719.4|1719.2|1718.8|22773
1625661230000|2021-07-07 12:33:50|1720|1719.4|1718|1717.8|1720|1719.6|1718|1717.8|41629
1625661240000|2021-07-07 12:34:00|1718.2||1718||1718.2||1718||6068
1625661250000|2021-07-07 12:34:10|1717.8|1717.6|1718.6|1717.8|1718.6|1718|1717.8|1717.6|10421
1625661260000|2021-07-07 12:34:20|1718.8|1718|1719|1718.6|1719|1718.6|1718.8|1718|961
1625661270000|2021-07-07 12:34:30|1719.4|1718.8|1718.6|1718.2|1719.4|1719.2|1718.6|1718.2|7653
1625661280000|2021-07-07 12:34:40|1718.8|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.2|3166
1625661290000|2021-07-07 12:34:50|1719.2|1718.8|1720.2|1719.8|1720.2|1720|1719.2|1718.8|5549
1625661300000|2021-07-07 12:35:00|1720.4|1719.6|1720|1719.6|1720.8|1720.4|1720|1719.4|2969
1625661310000|2021-07-07 12:35:10|1719.8|1719.4|1719.4|1719.2|1719.8|1719.6|1719.4|1719.2|1207
1625661320000|2021-07-07 12:35:20|1719.2|1719|1720|1719.6|1720.2|1719.8|1719.2|1719|6553
1625661330000|2021-07-07 12:35:30|1720.2|1719.8|1719.8|1719.4|1720.6|1720.2|1719.8|1719.4|2220
1625661340000|2021-07-07 12:35:40|1719.6|1719.2|1719.8|1719.2|1720|1719.6|1719.6|1719.2|0
1625661350000|2021-07-07 12:35:50|1720|1719.4|1720|1719.2|1720|1719.6|1719.6|1719.2|3410
1625661360000|2021-07-07 12:36:00|1719.8||1719.8||1719.8||1719.8||0
1625661370000|2021-07-07 12:36:10|1719.6||1719.6||1719.6||1719.6||0
1625661380000|2021-07-07 12:36:20|1719.4|1719.4|1719|1718.6|1719.6|1719.4|1719|1718.6|7916
1625661390000|2021-07-07 12:36:30|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718|1717.8|20113
1625661400000|2021-07-07 12:36:40|1718.2|1717.8|1718.2|1717.8|1718.4|1718|1718.2|1717.6|1663
1625661410000|2021-07-07 12:36:50|1718|1717.6|1718.2|1717.8|1718.2|1718|1717.8|1717.6|6867
1625661420000|2021-07-07 12:37:00|1718|1717.6|1718.2|1718|1718.2|1718|1718|1717.6|2976
1625661430000|2021-07-07 12:37:10|1718|1717.8|1717.6|1717.2|1718.2|1718|1717.4|1717.2|7198
1625661440000|2021-07-07 12:37:20|1717.4|1717.4|1717.4|1717.2|1717.6|1717.4|1717.4|1717.2|350
1625661450000|2021-07-07 12:37:30||1717||1717||1717||1717|1000
1625661460000|2021-07-07 12:37:40|1717.2|1716.8|1717.2|1716.8|1717.4|1717.2|1717.2|1716.8|3228
1625661470000|2021-07-07 12:37:50|1717|1717|1716.6|1716.2|1717.2|1717|1716.6|1716.2|11857
1625661480000|2021-07-07 12:38:00|1716.4|1716|1717|1716.6|1717|1716.8|1716.4|1716|6683
1625661490000|2021-07-07 12:38:10|1717.2|1716.8|1717|1716.8|1717.4|1717|1717|1716.6|1704
1625661500000|2021-07-07 12:38:20|1717.2|1716.6|1717.6|1717.2|1717.8|1717.4|1717.2|1716.6|5452
1625661510000|2021-07-07 12:38:30|1717.4|1717|1718|1717.6|1718|1717.6|1717.2|1717|6364
1625661520000|2021-07-07 12:38:40|1717.8|1717.4|1717.4|1717.2|1717.8|1717.6|1717.4|1717.2|3373
1625661530000|2021-07-07 12:38:50|1717.2|1717|1717.2|1716.8|1717.2|1717|1717|1716.6|2689
1625661540000|2021-07-07 12:39:00|1717.4|1717|1718|1717.8|1718.2|1717.8|1717.2|1717|9632
1625661550000|2021-07-07 12:39:10|1718.2|1718|1719|1718.4|1719|1718.6|1718|1717.8|5873
1625661560000|2021-07-07 12:39:20|1718.8|1718.2|1719|1718.6|1719|1718.6|1718.4|1718|2292
1625661570000|2021-07-07 12:39:30|1718.8|1718.4|1717.8|1717.4|1718.8|1718.6|1717.6|1717.4|4324
1625661580000|2021-07-07 12:39:40|1718|1717.2|1718|1717.6|1718.2|1717.8|1718|1717.2|635
1625661590000|2021-07-07 12:39:50|1718.2|1717.8|1718.6|1718.2|1718.8|1718.4|1718.2|1717.8|9116
1625661600000|2021-07-07 12:40:00|1718.8|1718.4|1718.8|1718.4|1719.4|1719|1718.6|1718.2|6807
1625661610000|2021-07-07 12:40:10|1719|1718.6|1718.6|1718.4|1719|1718.6|1718.6|1718.2|2828
1625661620000|2021-07-07 12:40:20|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1717.8|1717.4|6526
1625661630000|2021-07-07 12:40:30|1718.6|1718.2|1719.2|1719|1719.2|1719|1718.6|1718.2|10187
1625661640000|2021-07-07 12:40:40|1719|1718.8|1719|1718.8|1719.4|1719|1719|1718.6|4550
1625661650000|2021-07-07 12:40:50|1719.2|1719|1719|1718.4|1719.4|1719|1718.8|1718.2|3700
1625661660000|2021-07-07 12:41:00|1719.2|1718.6|1719.2|1718.8|1719.6|1719.2|1719|1718.4|9477
1625661670000|2021-07-07 12:41:10|1719.8|1719|1720.4|1720|1720.8|1720.4|1719.8|1719|14014
1625661680000|2021-07-07 12:41:20|1720.2|1719.8|1720.2|1720|1720.4|1720|1720|1719.6|8664
1625661690000|2021-07-07 12:41:30|1720|1719.8|1720.8|1720.2|1720.8|1720.2|1720|1719.6|6505
1625661700000|2021-07-07 12:41:40|1720.6|1720|1720|1719.6|1720.6|1720|1719.6|1719.4|2461
1625661710000|2021-07-07 12:41:50|1719.8|1719.4|1719.4|1719|1720|1719.4|1719.2|1719|1024
1625661720000|2021-07-07 12:42:00|1719.2|1718.8|1719.4|1719.2|1719.6|1719.4|1719.2|1718.8|3064
1625661730000|2021-07-07 12:42:10|1719.2|1719|1719|1718.4|1719.2|1719|1718.6|1718.2|7162
1625661740000|2021-07-07 12:42:20|1719.2|1718.6|1718.6|1718|1719.2|1718.6|1718.2|1717.8|8483
1625661750000|2021-07-07 12:42:30|1718.8|1718.2|1719|1718.4|1719|1718.6|1718.6|1718.2|4205
1625661760000|2021-07-07 12:42:40|1718.8|1718.6|1718.8|1718.6|1719|1718.8|1718.8|1718.6|8349
1625661770000|2021-07-07 12:42:50|1718.6|1718.2|1718|1717.8|1718.6|1718.2|1718|1717.6|5050
1625661780000|2021-07-07 12:43:00|1718.2|1718|1718.4|1718.2|1718.6|1718.2|1718.2|1718|2376
1625661790000|2021-07-07 12:43:10|1718.6|1718.4|1719.2|1718.8|1719.4|1719|1718.6|1718.2|1640
1625661800000|2021-07-07 12:43:20|1719|1718.6|1718.8|1718.2|1719|1718.6|1718.6|1718|5122
1625661810000|2021-07-07 12:43:30|1718.6|1718.4|1719|1718.6|1719|1718.8|1718.6|1718.4|2000
1625661820000|2021-07-07 12:43:40|1719.2|1718.8|1720|1719.6|1720|1719.6|1719.2|1718.8|2193
1625661830000|2021-07-07 12:43:50|1719.8|1719.4|1719.6|1719.2|1720.2|1719.6|1719.4|1719|2212
1625661840000|2021-07-07 12:44:00|1719.4|1719|1719.2|1719|1719.6|1719.4|1719.2|1719|437
1625661850000|2021-07-07 12:44:10|1719|1718.8|1718.8|1718.4|1719|1718.8|1718.6|1718.2|1149
1625661860000|2021-07-07 12:44:20|1718.6|1718.2|1718.4|1718.2|1718.6|1718.4|1718.4|1718|450
1625661870000|2021-07-07 12:44:30|1718.2|1718|1718.4|1718|1718.4|1718.2|1718|1717.6|4668
1625661880000|2021-07-07 12:44:40|1718.2|1717.6|1718.6|1718.2|1718.8|1718.4|1718.2|1717.6|6795
1625661890000|2021-07-07 12:44:50|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|100
1625661900000|2021-07-07 12:45:00|1718.4|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|916
1625661910000|2021-07-07 12:45:10|1718.8|1718.4|1719|1718.8|1719|1718.8|1718.8|1718.4|2221
1625661920000|2021-07-07 12:45:20|1718.8|1718.6|1719.2|1718.8|1719.2|1719|1718.8|1718.4|1267
1625661930000|2021-07-07 12:45:30|1719|1718.6|1719.2|1718.6|1719.2|1718.6|1719|1718.6|69
1625661940000|2021-07-07 12:45:40|1719||1719||1719.2||1719||0
1625661950000|2021-07-07 12:45:50|1718.8|1718.4|1718.4|1718|1719|1718.6|1718.4|1718|8012
1625661960000|2021-07-07 12:46:00|1718.6|1718.2|1718.8|1718.6|1718.8|1718.6|1718.6|1718.2|1560
1625661970000|2021-07-07 12:46:10|1719|1718.4|1719|1718.6|1719|1718.8|1719|1718.4|4323
1625661980000|2021-07-07 12:46:20|1719.2|1718.8|1718.2|1718|1719.4|1719|1718.2|1718|5212
1625661990000|2021-07-07 12:46:30|1718|1717.8|1718.2|1718|1718.2|1718|1718|1717.8|7195
1625662000000|2021-07-07 12:46:40|1718.4|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1718|1645
1625662010000|2021-07-07 12:46:50|1718.6|1718.6|1718.2|1717.8|1718.8|1718.6|1718|1717.8|7388
1625662020000|2021-07-07 12:47:00|1718.4|1718|1718.8|1718.4|1718.8|1718.4|1718.2|1718|710
1625662030000|2021-07-07 12:47:10|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718.2|204
1625662040000|2021-07-07 12:47:20|1718.4||1718.4||1718.4||1718.4||0
1625662060000|2021-07-07 12:47:40|1718.2|1718|1717.8|1717.6|1718.2|1718|1717.6|1717.4|5365
1625662070000|2021-07-07 12:47:50|1718|1717.8|1718.4|1718|1718.4|1718.2|1718|1717.6|3385
1625662080000|2021-07-07 12:48:00|1718.2|1717.8|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|6527
1625662090000|2021-07-07 12:48:10|1718|1717.6|1718|1717.8|1718|1717.8|1717.8|1717.6|560
1625662100000|2021-07-07 12:48:20|1718.2|1718|1718.6|1718.2|1719.4|1719.2|1718.2|1717.8|15371
1625662110000|2021-07-07 12:48:30|1718.8|1718.6|1719.2|1718.8|1719.4|1719.2|1718.6|1718.4|6656
1625662120000|2021-07-07 12:48:40|1719.4|1719|1718.8|1718.6|1719.4|1719.2|1718.8|1718.6|3788
1625662130000|2021-07-07 12:48:50|1719.2|1718.8|1718.6|1718.4|1719.2|1718.8|1718.6|1718.4|1826
1625662140000|2021-07-07 12:49:00|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718.2|1311
1625662150000|2021-07-07 12:49:10|1718.4|1718|1719.2|1718.8|1719.2|1718.8|1718.4|1718|1697
1625662160000|2021-07-07 12:49:20|1719.4|1719|1721.4|1721|1721.8|1721.6|1719.2|1719|75948
1625662170000|2021-07-07 12:49:30|1721.6|1721.2|1722.8|1722.4|1724.2|1723.8|1721.6|1721.2|19838
1625662180000|2021-07-07 12:49:40|1723|1722.6|1722.2|1721.8|1723.2|1722.8|1722.2|1721.8|3284
1625662190000|2021-07-07 12:49:50|1722.4|1722|1723|1722.6|1723|1722.6|1722.2|1721.8|6053
1625662200000|2021-07-07 12:50:00|1723.2|1722.8|1722.4|1722.2|1723.2|1722.8|1722.2|1722|6059
1625662210000|2021-07-07 12:50:10|1722.2|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1721.8|4261
1625662220000|2021-07-07 12:50:20|1722.4|1722|1721.4|1721|1722.4|1722|1721.4|1721|3361
1625662230000|2021-07-07 12:50:30|1721|1720.8|1720|1719.6|1721.2|1721|1720|1719.6|7963
1625662240000|2021-07-07 12:50:40|1720.2|1719.8|1720|1719.4|1720.2|1720|1720|1719.4|4172
1625662250000|2021-07-07 12:50:50|1720.2|1719.6|1720.4|1720.2|1720.6|1720.2|1720|1719.6|4933
1625662260000|2021-07-07 12:51:00|1720.2|1720|1720|1719.6|1720.2|1720|1720|1719.6|905
1625662270000|2021-07-07 12:51:10|1720.2|1719.8|1719.6|1719.2|1720.4|1720|1719.4|1719.2|2683
1625662280000|2021-07-07 12:51:20|1719.4|1719|1719|1718.6|1720|1719.6|1718.8|1718.4|28216
1625662290000|2021-07-07 12:51:30|1718.8|1718.4|1718.6|1718.2|1719|1718.6|1718.4|1718|4734
1625662300000|2021-07-07 12:51:40|1718.8|1718.4|1718.8|1718.4|1718.8|1718.6|1718.6|1718.2|686
1625662310000|2021-07-07 12:51:50|1718.6|1718.2|1718.6|1718.4|1718.8|1718.4|1718.6|1718|0
1625662320000|2021-07-07 12:52:00|1718.4|1718.2|1718.2|1717.8|1718.6|1718.2|1718.2|1717.8|11063
1625662330000|2021-07-07 12:52:10|1718|1718|1717.8|1717.6|1718|1718|1717.8|1717.4|1507
1625662340000|2021-07-07 12:52:20|1718|1717.4|1718|1717.6|1718.2|1717.8|1717.8|1717.4|3917
1625662350000|2021-07-07 12:52:30|1718.2|1717.8|1718.4|1718|1718.6|1718|1718.2|1717.6|1198
1625662360000|2021-07-07 12:52:40|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|1911
1625662370000|2021-07-07 12:52:50|1718.8|1718.4|1718.6|1718.2|1719|1718.4|1718.6|1718.2|476
1625662380000|2021-07-07 12:53:00|1718.8|1718.4|1719.2|1718.8|1719.4|1719|1718.8|1718.4|1515
1625662390000|2021-07-07 12:53:10|1719|1718.6|1718.6|1718.4|1719|1718.6|1718.6|1718.4|669
1625662400000|2021-07-07 12:53:20|1718.4|1718.2|1718.4|1718.2|1718.8|1718.6|1718.2|1718|4730
1625662410000|2021-07-07 12:53:30|1718.6|1718.4|1718.6|1718|1718.8|1718.6|1718.6|1718|1040
1625662420000|2021-07-07 12:53:40|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.4|1718|0
1625662430000|2021-07-07 12:53:50|1718.2|1717.8|1718|1717.8|1718.4|1717.8|1718|1717.8|5541
1625662440000|2021-07-07 12:54:00|1717.8|1717.6|1718.6|1718.2|1718.6|1718.2|1717.8|1717.4|3449
1625662450000|2021-07-07 12:54:10|1718.8|1718.4|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|15
1625662460000|2021-07-07 12:54:20|1719|1718.6|1719.2|1718.8|1719.2|1719|1719|1718.6|1235
1625662470000|2021-07-07 12:54:30|1719|1718.6|1718.6|1718.4|1719|1718.6|1718.6|1718.4|204
1625662480000|2021-07-07 12:54:40|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718|1776
1625662490000|2021-07-07 12:54:50|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|2466
1625662500000|2021-07-07 12:55:00|1718.6|1718.6|1718.6|1718.4|1718.6|1718.6|1718.6|1718.4|0
1625662510000|2021-07-07 12:55:10|1718.4|1718.2|1718.2|1717.8|1718.4|1718.4|1718|1717.6|743
1625662540000|2021-07-07 12:55:40|1718|1717.6|1718.6|1718.2|1718.6|1718.2|1717.6|1717.4|12336
1625662550000|2021-07-07 12:55:50|1718.4|1718|1718.2|1717.8|1718.4|1718.2|1718|1717.8|13874
1625662560000|2021-07-07 12:56:00|1718|1717.6|1718|1717.6|1718.2|1717.8|1718|1717.6|1682
1625662580000|2021-07-07 12:56:20|1718.2|1717.8|1718.4|1718.2|1718.4|1718.2|1718|1717.8|4745
1625662590000|2021-07-07 12:56:30|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|1504
1625662600000|2021-07-07 12:56:40|1718.4|1718|1718.4|1718|1718.6|1718|1718.2|1717.8|548
1625662610000|2021-07-07 12:56:50|1718.2|1717.8|1718|1717.8|1718.2|1717.8|1718|1717.8|0
1625662620000|2021-07-07 12:57:00|1717.8|1717.6|1717.8|1717.6|1717.8|1717.8|1717.8|1717.6|3580
1625662630000|2021-07-07 12:57:10|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717.4|1717|8512
1625662640000|2021-07-07 12:57:20|1717.2|1716.8|1716|1715.6|1717.2|1717|1715.8|1715.6|65007
1625662650000|2021-07-07 12:57:30|1716.2|1715.8|1715|1714.8|1716.2|1715.8|1714.4|1714|60119
1625662660000|2021-07-07 12:57:40|1715.2|1715|1715.4|1715|1715.6|1715.4|1715|1714.6|6175
1625662670000|2021-07-07 12:57:50|1715.6|1715.4|1716.2|1715.8|1716.2|1715.8|1715.6|1715.2|2987
1625662680000|2021-07-07 12:58:00|1716|1716|1716|1715.6|1716|1716|1716|1715.6|904
1625662690000|2021-07-07 12:58:10|1716.2|1715.8|1716.6|1716.2|1717|1716.4|1716.2|1715.8|2771
1625662700000|2021-07-07 12:58:20|1716.4|1716|1716.4|1715.8|1716.4|1716|1716.2|1715.8|424
1625662710000|2021-07-07 12:58:30|1716.6|1716|1716.8|1716.4|1716.8|1716.4|1716.6|1716|2732
1625662720000|2021-07-07 12:58:40|1717|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.4|1471
1625662730000|2021-07-07 12:58:50|1716.8|1716.4|1717.8|1717.4|1718.2|1717.8|1716.6|1716.4|5121
1625662740000|2021-07-07 12:59:00|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717|1716.8|307
1625662750000|2021-07-07 12:59:10|1717.4|1717|1716.8|1716.6|1717.4|1717|1716.8|1716.4|1974
1625662760000|2021-07-07 12:59:20|1716.6|1716.4|1716|1715.8|1717|1716.6|1716|1715.6|6795
1625662770000|2021-07-07 12:59:30|1716.2|1715.6|1716|1715.6|1716.2|1715.8|1716|1715.6|2975
1625662780000|2021-07-07 12:59:40|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716.2|1715.8|2343
1625662800000|2021-07-07 13:00:00|1716|1715.6|1716.2|1715.8|1716.2|1716|1716|1715.6|901
1625662810000|2021-07-07 13:00:10|1716.4|1716|1716.8|1716.4|1716.8|1716.6|1716.4|1715.8|2547
1625662820000|2021-07-07 13:00:20|1717|1716.6|1717.6|1717.2|1717.6|1717.4|1717|1716.6|1506
1625662830000|2021-07-07 13:00:30|1717.8|1717.4|1718.6|1718.2|1718.8|1718.2|1717.8|1717.4|2907
1625662840000|2021-07-07 13:00:40|1718.8|1718.4|1718.6|1718|1718.8|1718.4|1718.2|1718|329
1625662850000|2021-07-07 13:00:50|1718.4|1718.2|1718.2|1717.6|1718.4|1718.2|1718|1717.4|1030
1625662860000|2021-07-07 13:01:00|1718.4|1717.8|1719.6|1719.2|1719.8|1719.4|1718.2|1717.8|2344
1625662870000|2021-07-07 13:01:10|1719.4|1719|1719.8|1719.4|1720|1719.4|1719.4|1719|0
1625662880000|2021-07-07 13:01:20|1720|1719.6|1719.8|1719.4|1720.2|1720|1719.4|1719.2|8387
1625662890000|2021-07-07 13:01:30|1719.6|1719.2|1719|1718.4|1719.6|1719.4|1718.8|1718.4|204
1625662900000|2021-07-07 13:01:40|1719.2|1718.6|1719.4|1719|1719.4|1719|1719|1718.6|2957
1625662910000|2021-07-07 13:01:50|1719.2|1718.8|1719|1718.4|1719.2|1718.8|1719|1718.4|48
1625662920000|2021-07-07 13:02:00|1718.8|1718.6|1718.6|1718.2|1719|1718.6|1718.4|1718.2|4100
1625662930000|2021-07-07 13:02:10|1718.8|1718.4|1718.2|1717.6|1718.8|1718.4|1718.2|1717.6|2957
1625662940000|2021-07-07 13:02:20|1718|1717.4|1717.6|1717.4|1718|1717.4|1717.6|1717.2|1888
1625662950000|2021-07-07 13:02:30|1717.4|1717.2|1717.2|1717|1717.4|1717.2|1717.2|1717|250
1625662960000|2021-07-07 13:02:40|1717.4|1717.2|1717.6|1717.2|1717.8|1717.4|1717.4|1717.2|754
1625662970000|2021-07-07 13:02:50|1717.8|1717.6|1717.6|1717.4|1717.8|1717.6|1717.4|1717|3565
1625662980000|2021-07-07 13:03:00|1717.8|1717.6|1719|1718.6|1719|1718.8|1717.4|1717|6196
1625662990000|2021-07-07 13:03:10|1718.8|1718.4|1718.8|1718.4|1719.4|1719|1718.8|1718.2|3745
1625663000000|2021-07-07 13:03:20|1718.6|1718.2|1718.4|1718|1718.6|1718.4|1718.4|1718|704
1625663010000|2021-07-07 13:03:30|1718.6|1718.2|1719.2|1718.8|1719.2|1718.8|1718.6|1718.2|1245
1625663020000|2021-07-07 13:03:40|1719|1718.6|1719|1718.4|1719|1718.8|1718.6|1718.4|350
1625663030000|2021-07-07 13:03:50|1720.4|1718.6|1721.4|1721|1721.8|1721.4|1720.2|1718.6|50458
1625663040000|2021-07-07 13:04:00|1721.2|1720.8|1720.6|1720.2|1721.2|1720.8|1720.6|1720.2|1300
1625663050000|2021-07-07 13:04:10|1720.8|1720.4|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|3526
1625663060000|2021-07-07 13:04:20|1720.6|1720.2|1720|1719.6|1720.6|1720.2|1719.8|1719.6|1966
1625663070000|2021-07-07 13:04:30|1720.2|1719.8|1720.4|1720|1720.8|1720.4|1720.2|1719.8|1741
1625663080000|2021-07-07 13:04:40|1720.6|1719.8|1720|1719.6|1720.6|1720|1720|1719.6|346
1625663090000|2021-07-07 13:04:50|1720.2||1720||1720.2||1720||0
1625663100000|2021-07-07 13:05:00|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.4|1719.2|2163
1625663110000|2021-07-07 13:05:10|1719.4|1719|1718.8|1718.4|1719.4|1719|1718.8|1718.4|6029
1625663120000|2021-07-07 13:05:20|1719|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.4|874
1625663130000|2021-07-07 13:05:30|1719.4|1718.8|1719.4|1719|1719.6|1719.4|1719.2|1718.8|3413
1625663140000|2021-07-07 13:05:40|1719.2|1719.2|1719.8|1719.2|1720|1719.4|1719.2|1719|2139
1625663150000|2021-07-07 13:05:50|1719.6|1719|1719.8|1719.2|1719.8|1719.4|1719.4|1719|2077
1625663160000|2021-07-07 13:06:00|1720|1719.4|1719.8|1719.4|1720|1719.4|1719.8|1719.2|0
1625663170000|2021-07-07 13:06:10|1719.6|1719.2|1719.2|1719|1719.8|1719.6|1719.2|1718.8|2575
1625663180000|2021-07-07 13:06:20|1719.4|1719.2|1719.2|1718.8|1719.4|1719.2|1719|1718.6|2916
1625663190000|2021-07-07 13:06:30|1719|1719|1719.8|1719.2|1719.8|1719.4|1719|1718.8|5759
1625663200000|2021-07-07 13:06:40|1719.6|1719|1719|1718.6|1719.6|1719|1718.8|1718.4|949
1625663210000|2021-07-07 13:06:50|1718.8|1718.4|1718.2|1718|1718.8|1718.8|1718.2|1718|6890
1625663220000|2021-07-07 13:07:00|1718.4|1718.2|1718.6|1718|1718.6|1718.2|1718.2|1718|3379
1625663230000|2021-07-07 13:07:10|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.4|1718|0
1625663240000|2021-07-07 13:07:20||1718.2||1718.2||1718.2||1718.2|0
1625663250000|2021-07-07 13:07:30|1718.2|1718|1717.8|1717.6|1718.2|1718|1717.8|1717.6|1679
1625663260000|2021-07-07 13:07:40|1718|1717.8|1718.2|1718|1718.2|1718|1718|1717.6|2335
1625663270000|2021-07-07 13:07:50|1718.4|1718.2|1719|1718.6|1719|1718.8|1718.4|1718|1074
1625663280000|2021-07-07 13:08:00|1718.8|1718.4|1718.8|1718.2|1718.8|1718.8|1718.6|1718.2|2587
1625663290000|2021-07-07 13:08:10|1719|1718.4|1718.8|1718.4|1719|1718.4|1718.8|1718.4|0
1625663300000|2021-07-07 13:08:20|1719|1718.6|1719|1718.6|1719.4|1719|1719|1718.4|2615
1625663310000|2021-07-07 13:08:30|1718.8|1718.4|1719.2|1718.8|1719.2|1719|1718.8|1718.4|1327
1625663320000|2021-07-07 13:08:40|1719|1719|1719.2|1718.8|1719.2|1719|1719|1718.6|0
1625663330000|2021-07-07 13:08:50|1719.4|1719|1719.4|1719.2|1719.6|1719.2|1719.4|1718.8|1641
1625663340000|2021-07-07 13:09:00|1719.2|1719|1719|1718.8|1719.4|1719|1719|1718.8|700
1625663350000|2021-07-07 13:09:10|1718.8|1718.6|1718.4|1718|1719|1718.8|1718.4|1718|757
1625663360000|2021-07-07 13:09:20|1718.6|1718.2|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|979
1625663380000|2021-07-07 13:09:40|1718.8|1718.4|1719.4|1719|1719.4|1719|1718.8|1718.4|4823
1625663390000|2021-07-07 13:09:50|1719.6|1718.8|1718.6|1718.2|1719.6|1719.2|1718.6|1718.2|3348
1625663400000|2021-07-07 13:10:00|1718.8|1718.4|1719.2|1718.8|1719.4|1719.2|1718.8|1718.4|2844
1625663410000|2021-07-07 13:10:10|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1719|1244
1625663420000|2021-07-07 13:10:20|1719.2|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|1151
1625663430000|2021-07-07 13:10:30|1719.4|1718.8|1719|1718.6|1719.4|1718.8|1719|1718.4|3359
1625663440000|2021-07-07 13:10:40|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718.4|1718|0
1625663450000|2021-07-07 13:10:50|1718.6|1718.2|1718.8|1718.4|1718.8|1718.6|1718.6|1718.2|2722
1625663460000|2021-07-07 13:11:00|1719|1718.6|1719.4|1719|1719.6|1719.2|1718.8|1718.4|2186
1625663470000|2021-07-07 13:11:10|1719.2|1719.2|1719|1718.6|1719.2|1719.2|1718.6|1718.4|2103
1625663480000|2021-07-07 13:11:20|1719.2|1718.8|1719|1718.6|1719.2|1719|1718.8|1718.6|520
1625663490000|2021-07-07 13:11:30|1718.8|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|615
1625663500000|2021-07-07 13:11:40|1718.2|1718|1718.8|1718.4|1719|1718.6|1717.8|1717.4|20849
1625663510000|2021-07-07 13:11:50|1718.6|1718.2|1717.2|1716.8|1718.6|1718.2|1717.2|1716.8|10594
1625663520000|2021-07-07 13:12:00|1717|1717|1716.4|1716|1717|1717|1716.4|1716|2267
1625663530000|2021-07-07 13:12:10|1716.2|1715.8|1716.8|1716.4|1716.8|1716.6|1716|1715.6|3652
1625663540000|2021-07-07 13:12:20|1717|1716.6|1717.6|1717.2|1717.8|1717.6|1717|1716.6|3510
1625663550000|2021-07-07 13:12:30|1717.4|1717|1717.2|1717|1717.4|1717|1717.2|1717|404
1625663560000|2021-07-07 13:12:40|1717.4|1717.2|1717.6|1717.2|1717.8|1717.6|1717.4|1717|1962
1625663570000|2021-07-07 13:12:50|1717.4|1717|1716.8|1716.2|1717.4|1717|1716.8|1716.2|1110
1625663580000|2021-07-07 13:13:00|1716.6|1716.4|1717.2|1717|1717.4|1717|1716.6|1716.4|2275
1625663590000|2021-07-07 13:13:10|1717.4|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717.2|1559
1625663600000|2021-07-07 13:13:20|1717.6|1717.2|1717.4|1717.2|1717.6|1717.2|1717.4|1717|180
1625663610000|2021-07-07 13:13:30|1717.6|1717.4|1718.4|1718|1718.4|1718|1717.6|1717.4|2781
1625663620000|2021-07-07 13:13:40|1718.6|1718.2|1718|1717.8|1718.6|1718.2|1718|1717.8|118
1625663630000|2021-07-07 13:13:50|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1717.8|934
1625663640000|2021-07-07 13:14:00|1718.2|1717.8|1718.8|1718.4|1718.8|1718.4|1718|1717.6|953
1625663650000|2021-07-07 13:14:10|1718.6|1718.6|1718.4|1718.2|1718.6|1718.6|1718.4|1718.2|920
1625663660000|2021-07-07 13:14:20|1718.6|1718.4|1718|1717.6|1718.6|1718.4|1718|1717.6|1383
1625663670000|2021-07-07 13:14:30|1718.4|1717.8|1718.4|1718|1718.4|1718|1718.2|1717.8|2447
1625663680000|2021-07-07 13:14:40|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1718.2|1717.8|2423
1625663690000|2021-07-07 13:14:50|1718.2|1717.6|1718|1717.6|1718.2|1717.8|1718|1717.6|3284
1625663700000|2021-07-07 13:15:00|1718.2|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.6|1350
1625663710000|2021-07-07 13:15:10|1718|1718|1717.8|1717.4|1718.4|1718|1717.6|1717.4|3696
1625663720000|2021-07-07 13:15:20|1718|1717.6|1718.2|1718|1718.4|1718|1717.8|1717.4|470
1625663730000|2021-07-07 13:15:30|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|1911
1625663740000|2021-07-07 13:15:40|1718.2|1717.8|1717.8|1717.4|1718.2|1717.8|1717.6|1717.2|1349
1625663750000|2021-07-07 13:15:50|1717.6|1717.2|1717.4|1717|1718|1717.8|1717.4|1717|18082
1625663760000|2021-07-07 13:16:00|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717|1716.8|8932
1625663770000|2021-07-07 13:16:10|1717|1716.6|1716.6|1716.4|1717|1716.6|1716.6|1716.4|213
1625663780000|2021-07-07 13:16:20|1716.8|1716.6|1716.6|1716.2|1717|1716.6|1716.2|1716|9742
1625663790000|2021-07-07 13:16:30|1716.4|1716|1716.2|1715.8|1716.6|1716.2|1716.2|1715.8|3441
1625663800000|2021-07-07 13:16:40|1716.4|1716|1716.8|1716.4|1717|1716.8|1716.4|1715.8|3968
1625663810000|2021-07-07 13:16:50|1716.6|1716.2|1717.2|1717|1717.4|1717|1716.6|1716.2|5205
1625663820000|2021-07-07 13:17:00|1717.4|1717.2|1717.6|1717|1717.8|1717.4|1717.4|1717|1282
1625663830000|2021-07-07 13:17:10||1717.2||1717||1717.2||1717|0
1625663840000|2021-07-07 13:17:20|1717.4|1716.8|1717.8|1717.4|1718|1717.6|1717.2|1716.6|9032
1625663850000|2021-07-07 13:17:30|1717.6|1717.2|1717.4|1717|1717.6|1717.4|1717.2|1717|800
1625663860000|2021-07-07 13:17:40|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.6|1717|931
1625663870000|2021-07-07 13:17:50|1717.4|1717|1717.4|1717|1717.4|1717|1717.2|1717|405
1625663880000|2021-07-07 13:18:00|1717.8|1717.2|1718.4|1717.8|1718.4|1717.8|1717.4|1717.2|2431
1625663890000|2021-07-07 13:18:10|1718.2|1718|1718.6|1718.2|1718.6|1718.4|1718.2|1718|1564
1625663900000|2021-07-07 13:18:20|1718.4|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|573
1625663910000|2021-07-07 13:18:30|1718.4|1718|1718.6|1718.2|1718.6|1718.4|1718.4|1718|2313
1625663930000|2021-07-07 13:18:50|1718.8|1718.4|1719|1718.6|1719.2|1718.8|1718.8|1718.4|2258
1625663940000|2021-07-07 13:19:00|1719.2|1718.8|1720.6|1720.4|1720.6|1720.4|1719|1718.8|4319
1625663950000|2021-07-07 13:19:10|1720.8|1720.2|1721.6|1721.2|1721.8|1721.2|1720.8|1720.2|1279
1625663960000|2021-07-07 13:19:20|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.2|1721|655
1625663970000|2021-07-07 13:19:30|1721.6|1721.2|1723|1722.6|1723.2|1722.8|1721.6|1721.2|3936
1625663980000|2021-07-07 13:19:40|1723.2|1722.8|1723.6|1723.2|1723.8|1723.2|1723.2|1722.6|7890
1625663990000|2021-07-07 13:19:50|1723.8|1723.4|1722.8|1722.4|1723.8|1723.4|1722.8|1722.4|1205
1625664000000|2021-07-07 13:20:00|1723|1722.6|1722|1721.6|1723.2|1722.8|1721.6|1721.2|3023
1625664010000|2021-07-07 13:20:10|1721.8|1721.4|1722.2|1721.8|1722.4|1722|1721.8|1721.2|1199
1625664020000|2021-07-07 13:20:20|1722.4|1722|1723|1722.6|1723|1722.6|1722.2|1722|2311
1625664030000|2021-07-07 13:20:30|1722.8|1722.4|1722.8|1722.6|1723|1722.6|1722.6|1722.2|0
1625664040000|2021-07-07 13:20:40|1723|1722.8|1722.6|1722|1723.2|1723|1722.4|1722|4692
1625664050000|2021-07-07 13:20:50|1722.4|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|0
1625664060000|2021-07-07 13:21:00|1722.6|1722.2|1723.2|1722.8|1723.2|1722.8|1722.4|1722.2|2757
1625664070000|2021-07-07 13:21:10|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.8|1722.4|382
1625664080000|2021-07-07 13:21:20|1722.6|1722.2|1722|1721.6|1722.6|1722.2|1722|1721.6|2406
1625664090000|2021-07-07 13:21:30|1721.8|1721.4|1721.2|1720.8|1721.8|1721.6|1721.2|1720.8|9517
1625664100000|2021-07-07 13:21:40|1721.4|1721|1721|1720.6|1721.8|1721.4|1720.8|1720.4|5315
1625664110000|2021-07-07 13:21:50|1721.2|1720.4|1721|1720.6|1721.2|1720.8|1721|1720.4|1108
1625664120000|2021-07-07 13:22:00|1720.8|1720.4|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|2858
1625664130000|2021-07-07 13:22:10|1721|1720.6|1721.6|1721.4|1721.8|1721.4|1721|1720.6|4163
1625664140000|2021-07-07 13:22:20|1721.8|1721.6|1721.2|1720.8|1722.2|1721.8|1721.2|1720.8|1116
1625664150000|2021-07-07 13:22:30|1721.4|1721|1721.6|1721.2|1722|1721.6|1721.4|1721|5636
1625664160000|2021-07-07 13:22:40|1721.4|1721|1721.4|1721|1721.6|1721|1721.2|1720.8|160
1625664170000|2021-07-07 13:22:50|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.6|100
1625664180000|2021-07-07 13:23:00|1721.4|1721|1721.6|1721.4|1721.6|1721.4|1721.4|1720.8|2992
1625664190000|2021-07-07 13:23:10|1722|1721.8|1721.6|1721.2|1722.2|1721.8|1721.6|1721.2|4292
1625664200000|2021-07-07 13:23:20|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.6|1721|814
1625664210000|2021-07-07 13:23:30|1721.4|1721|1721.2|1720.6|1721.4|1721|1721|1720.6|3961
1625664220000|2021-07-07 13:23:40|1721|1721|1720.4|1720|1721.2|1721|1720.2|1719.8|17170
1625664230000|2021-07-07 13:23:50|1720.6|1720.2|1719.6|1719.2|1720.8|1720.4|1719.4|1719|2547
1625664240000|2021-07-07 13:24:00|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719.2|1719|1204
1625664250000|2021-07-07 13:24:10|1719.8|1719.4|1720.4|1720|1720.4|1720|1719.8|1719.4|2650
1625664260000|2021-07-07 13:24:20|1720.6|1720.2|1720.8|1720.2|1720.8|1720.4|1720.6|1720|1180
1625664270000|2021-07-07 13:24:30|1720.6||1720.8||1720.8||1720.6||0
1625664280000|2021-07-07 13:24:40|1720.6|1720|1720.2|1719.8|1720.6|1720|1720|1719.8|1321
1625664290000|2021-07-07 13:24:50|1720|1720|1719.8|1719.4|1720|1720|1719.8|1719.4|1041
1625664300000|2021-07-07 13:25:00|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|405
1625664310000|2021-07-07 13:25:10|1719.2|1718.8|1719.2|1718.8|1719.2|1719|1718.6|1718.2|6260
1625664320000|2021-07-07 13:25:20|1719|1718.6|1718.8|1718.6|1719.2|1718.8|1718.8|1718.4|7013
1625664330000|2021-07-07 13:25:30|1719|1718.8|1719.4|1719|1719.6|1719.2|1718.8|1718.8|9071
1625664340000|2021-07-07 13:25:40|1719.2|1718.8|1719|1718.4|1719.2|1718.8|1718.6|1718.4|12670
1625664350000|2021-07-07 13:25:50|1719.2|1718.6|1719|1718.6|1719.2|1719|1719|1718.6|3225
1625664360000|2021-07-07 13:26:00|1718.8|1718.8|1719.2|1719|1719.2|1719|1718.8|1718.6|350
1625664370000|2021-07-07 13:26:10|1719|1718.8|1719|1718.6|1719.2|1719|1719|1718.6|1248
1625664380000|2021-07-07 13:26:20|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.6|350
1625664390000|2021-07-07 13:26:30|1719.2|1719|1719|1718.6|1719.2|1719|1719|1718.6|2651
1625664400000|2021-07-07 13:26:40|1719.2|1718.8|1719|1718.6|1719.2|1719|1719|1718.6|893
1625664410000|2021-07-07 13:26:50|1719.2|1718.8|1719.8|1719.2|1719.8|1719.4|1719.2|1718.8|9829
1625664420000|2021-07-07 13:27:00|1720|1719.4|1719.8|1719.2|1720|1719.8|1719.8|1719.2|2445
1625664430000|2021-07-07 13:27:10|1719.6|1719.4|1719.8|1719.4|1719.8|1719.6|1719.6|1719.2|0
1625664440000|2021-07-07 13:27:20|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|969
1625664450000|2021-07-07 13:27:30||1719.2||1719.2||1719.2||1719|581
1625664460000|2021-07-07 13:27:40|1719.6|1719.4|1719|1718.6|1719.6|1719.4|1719|1718.6|6204
1625664470000|2021-07-07 13:27:50|1719.2|1718.8|1719.2|1719|1719.2|1719|1719.2|1718.8|313
1625664480000|2021-07-07 13:28:00|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|1104
1625664490000|2021-07-07 13:28:10|1719|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|3732
1625664500000|2021-07-07 13:28:20|1719.6|1719.2|1719|1718.6|1719.6|1719.2|1718.8|1718.4|9832
1625664510000|2021-07-07 13:28:30|1718.8|1718.4|1718.4|1718|1719.2|1718.8|1718.2|1718|7190
1625664520000|2021-07-07 13:28:40|1718.2|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|1659
1625664530000|2021-07-07 13:28:50|1718.2|1718.2|1718.2|1718|1718.2|1718.2|1718.2|1718|1052
1625664540000|2021-07-07 13:29:00|1718.4|1718.2|1718.6|1718.4|1718.8|1718.6|1718.4|1718.2|969
1625664550000|2021-07-07 13:29:10|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.4|1718|177
1625664560000|2021-07-07 13:29:20||1718.2||1718||1718.2||1718|0
1625664570000|2021-07-07 13:29:30|1718.6|1718.2|1719.6|1719.2|1719.6|1719.2|1718.6|1718.2|3493
1625664580000|2021-07-07 13:29:40|1719.4|1719.4|1719.8|1719.4|1720|1719.8|1719|1718.6|14002
1625664590000|2021-07-07 13:29:50|1719.6|1719.6|1718.4|1718|1719.6|1719.6|1718.2|1718|5415
1625664600000|2021-07-07 13:30:00|1718.6|1718.2|1716.8|1716.4|1718.6|1718.2|1715.8|1715.6|15609
1625664610000|2021-07-07 13:30:10|1717|1716.6|1720.6|1720.2|1720.8|1720.2|1717|1716.6|15328
1625664620000|2021-07-07 13:30:20|1720.8|1720.4|1723.8|1723.4|1724.2|1723.8|1720.6|1720.4|16750
1625664630000|2021-07-07 13:30:30|1723.6|1723.6|1724.8|1724.6|1725.2|1725|1723|1722.6|16835
1625664640000|2021-07-07 13:30:40|1725|1724.8|1725|1724.4|1726.6|1726.2|1723.8|1723.6|17828
1625664650000|2021-07-07 13:30:50|1724.8|1724.2|1728.6|1728|1728.8|1728.2|1724.4|1724.2|44658
1625664660000|2021-07-07 13:31:00|1728.4|1727.8|1724.8|1724.4|1728.4|1727.8|1724.8|1724.2|18879
1625664670000|2021-07-07 13:31:10|1725|1724.6|1724.8|1724.4|1727.2|1726.8|1724.8|1724.4|21696
1625664680000|2021-07-07 13:31:20|1724.6|1724|1724.8|1724.4|1726|1725.6|1723.6|1723.2|38934
1625664690000|2021-07-07 13:31:30|1724.6|1724.2|1728.2|1727.6|1728.4|1727.6|1723.4|1723|36374
1625664700000|2021-07-07 13:31:40|1728.4|1727.8|1730|1729.6|1730|1729.6|1727|1726.6|33029
1625664710000|2021-07-07 13:31:50|1729.8|1729.4|1732.2|1731.6|1733|1732.2|1729|1728.4|19900
1625664720000|2021-07-07 13:32:00|1732|1731.4|1734.2|1733.8|1735|1734.4|1731.2|1730.8|25094
1625664730000|2021-07-07 13:32:10|1734|1733.6|1733.2|1732.8|1734.2|1733.8|1732.8|1732.2|8258
1625664740000|2021-07-07 13:32:20|1733|1733|1733.2|1732.6|1734.4|1734|1732.4|1732|16398
1625664750000|2021-07-07 13:32:30|1733|1732.4|1731.6|1731.2|1733|1732.4|1731.6|1731|2583
1625664760000|2021-07-07 13:32:40|1731.8|1731|1731.4|1730.6|1731.8|1731.2|1729.8|1729|10792
1625664770000|2021-07-07 13:32:50|1731.6|1730.8|1732.8|1732|1733|1732.8|1731.6|1730.8|4871
1625664780000|2021-07-07 13:33:00|1732.6|1731.8|1730.6|1729.8|1732.6|1732|1730.4|1729.8|8612
1625664790000|2021-07-07 13:33:10|1730.4|1730|1729.2|1728.4|1731.2|1730.4|1727.6|1727|27826
1625664800000|2021-07-07 13:33:20|1729.4|1728.6|1729|1728.2|1729.4|1729|1728.8|1728|4827
1625664810000|2021-07-07 13:33:30|1729.2|1728.4|1729.2|1728.4|1730|1729.6|1729|1728.4|3725
1625664820000|2021-07-07 13:33:40|1729|1728.2|1729|1728.6|1729.2|1729|1728.8|1728.2|1856
1625664830000|2021-07-07 13:33:50|1729.2|1728.8|1729.8|1729.2|1730|1729.6|1729|1728.4|895
1625664840000|2021-07-07 13:34:00|1730|1729.4|1732|1731.4|1732.6|1732.2|1730|1729.4|6635
1625664850000|2021-07-07 13:34:10|1732.2|1731.6|1732.4|1732|1732.4|1732|1732.2|1731.4|292
1625664860000|2021-07-07 13:34:20|1732.2|1731.8|1733.2|1732.4|1733.2|1732.4|1732.2|1731.8|612
1625664870000|2021-07-07 13:34:30|1733.4|1732.6|1733|1732.4|1734.2|1733.2|1732.8|1732.2|6979
1625664880000|2021-07-07 13:34:40|1732.8|1732.2|1732.4|1732|1732.8|1732.2|1732|1731.4|3290
1625664890000|2021-07-07 13:34:50|1732.6|1732.2|1733.6|1732.8|1734|1733|1732.6|1732|1925
1625664900000|2021-07-07 13:35:00|1733|1733|1734.8|1734|1735|1734.8|1733|1733|6106
1625664910000|2021-07-07 13:35:10|1734.6|1734.2|1734.8|1734.4|1735|1734.8|1734.4|1734|7319
1625664920000|2021-07-07 13:35:20|1735|1734.6|1736.4|1735.6|1736.8|1736.2|1735|1734.6|30530
1625664930000|2021-07-07 13:35:30|1736|1735.8|1737.4|1736.8|1737.4|1736.8|1736|1735.4|10615
1625664940000|2021-07-07 13:35:40|1737.6|1737|1737|1736.4|1737.6|1737.2|1737|1736.4|6207
1625664950000|2021-07-07 13:35:50|1736.8|1736.6|1738.4|1737.8|1738.6|1737.8|1736.6|1736.4|8289
1625664960000|2021-07-07 13:36:00|1738.6|1738|1737.8|1737.4|1738.8|1738.2|1736.8|1736.4|8530
1625664970000|2021-07-07 13:36:10|1737.6|1737|1736|1735.2|1737.6|1737|1735.6|1734.8|5295
1625664980000|2021-07-07 13:36:20|1736.2|1735.4|1735.8|1735.6|1736.6|1736|1735.8|1735.4|6360
1625664990000|2021-07-07 13:36:30|1736.2|1735.8|1735|1734.4|1737.6|1736.8|1734.4|1733.6|17858
1625665000000|2021-07-07 13:36:40|1734.8|1734.2|1734.8|1734.2|1735|1734.6|1734.4|1733.8|2040
1625665010000|2021-07-07 13:36:50|1734.6|1734|1733.6|1733|1734.6|1734|1732.6|1732.2|17191
1625665020000|2021-07-07 13:37:00|1733.8|1733.2|1734.4|1734|1734.8|1734.2|1733.2|1732.6|8513
1625665030000|2021-07-07 13:37:10|1734.6|1734.4|1735.2|1734.4|1735.2|1734.6|1734.4|1734|4556
1625665040000|2021-07-07 13:37:20|1735.6|1734.6|1734.8|1734.4|1736.2|1735.4|1734.8|1734.2|3579
1625665050000|2021-07-07 13:37:30|1734.6|1734.2|1733.4|1732.8|1734.8|1734.4|1733|1732.6|10117
1625665060000|2021-07-07 13:37:40|1733.2|1732.6|1732.6|1732.2|1733.4|1732.8|1732.2|1731.4|6767
1625665070000|2021-07-07 13:37:50|1732.4|1732|1734.2|1733.6|1734.4|1733.6|1732.2|1731.6|5798
1625665080000|2021-07-07 13:38:00|1734.4|1733.8|1731.6|1731.2|1734.4|1733.8|1731.6|1731.2|5909
1625665090000|2021-07-07 13:38:10|1731.8|1731.4|1730.2|1729.6|1732.8|1732.2|1730.2|1729.6|7723
1625665100000|2021-07-07 13:38:20|1730|1729.8|1730.6|1730.2|1731.2|1730.4|1729.8|1729.4|37961
1625665110000|2021-07-07 13:38:30|1730.4|1730|1730.6|1730|1731.4|1731|1730.2|1729.6|8121
1625665120000|2021-07-07 13:38:40|1730.8|1730.2|1731.8|1731.2|1732.2|1731.6|1730.8|1730.2|5613
1625665130000|2021-07-07 13:38:50|1731.6|1731|1731|1730.4|1731.8|1731.2|1731|1730.2|2927
1625665140000|2021-07-07 13:39:00|1731.2|1730.6|1731.6|1731.2|1731.8|1731.2|1731|1730.2|8100
1625665150000|2021-07-07 13:39:10|1731.4|1730.8|1731|1730.4|1731.6|1730.8|1730.2|1729.8|4312
1625665160000|2021-07-07 13:39:20|1730.8|1730.2|1729.8|1729.2|1730.8|1730.2|1729.6|1729|3903
1625665170000|2021-07-07 13:39:30|1730|1729.4|1728.8|1728.2|1730|1729.8|1728.4|1727.8|3712
1625665180000|2021-07-07 13:39:40|1729|1728.4|1727.8|1727.4|1729|1728.6|1727.8|1727.2|3558
1625665190000|2021-07-07 13:39:50|1728|1727.6|1728.4|1727.8|1728.6|1728.2|1728|1727.6|4282
1625665200000|2021-07-07 13:40:00|1728.2|1728|1729.6|1729|1730|1729.4|1728.2|1727.8|21686
1625665210000|2021-07-07 13:40:10|1729.4|1728.8|1729.6|1729|1730|1729.6|1728.8|1728.2|5230
1625665220000|2021-07-07 13:40:20|1729.4|1728.8|1729.4|1728.8|1729.6|1729|1729.2|1728.6|509
1625665230000|2021-07-07 13:40:30|1729.2|1728.6|1729.4|1728.8|1729.6|1729.2|1728.8|1728.2|1930
1625665240000|2021-07-07 13:40:40|1729.6|1729|1728.6|1728|1729.6|1729|1728.2|1727.6|11078
1625665250000|2021-07-07 13:40:50|1728.8|1728.2|1729.6|1729|1729.6|1729.2|1728.8|1728.2|2864
1625665260000|2021-07-07 13:41:00|1729.4|1728.8|1730.6|1730|1730.8|1730.2|1729.2|1728.6|4428
1625665270000|2021-07-07 13:41:10|1730.8|1730.2|1731.8|1731.2|1732|1731.6|1730.6|1730|6318
1625665280000|2021-07-07 13:41:20|1731.6|1731|1731|1730.2|1731.6|1731|1730.2|1729.6|461
1625665290000|2021-07-07 13:41:30|1730.8|1729.8|1730.4|1729.8|1730.8|1730.2|1730.4|1729.8|0
1625665300000|2021-07-07 13:41:40|1730.2|1729.6|1729.2|1728.6|1730.2|1729.6|1728.8|1728.2|4638
1625665310000|2021-07-07 13:41:50|1729.4|1728.8|1729.2|1728.6|1729.6|1729|1729|1728.4|961
1625665320000|2021-07-07 13:42:00|1729|1728.4|1729|1728.2|1729.6|1729|1728.6|1728.2|5839
1625665330000|2021-07-07 13:42:10|1728.8|1728.4|1726.8|1726.4|1728.8|1728.4|1726.4|1725.8|25341
1625665340000|2021-07-07 13:42:20|1726.6|1726.2|1726.2|1725.6|1726.8|1726.4|1725.8|1725.2|7608
1625665350000|2021-07-07 13:42:30|1726.4|1725.8|1726|1725.4|1726.6|1726|1726|1725.4|4400
1625665360000|2021-07-07 13:42:40|1725.8|1725.2|1725|1724.6|1726|1725.6|1724.8|1724.4|5020
1625665370000|2021-07-07 13:42:50|1725.2|1724.8|1725.2|1724.6|1725.6|1725|1724.6|1724.2|1963
1625665380000|2021-07-07 13:43:00|1725|1724.4|1725|1724.4|1725.8|1725.4|1724.8|1724.4|1692
1625665390000|2021-07-07 13:43:10|1725.2|1724.6|1724.8|1724.4|1725.4|1725|1724.8|1724.2|17857
1625665400000|2021-07-07 13:43:20|1724.6|1724.2|1722.6|1722.2|1724.6|1724.2|1722.6|1722.2|6665
1625665410000|2021-07-07 13:43:30|1722.4|1722|1721.8|1721.2|1722.8|1722.2|1721.8|1721|3074
1625665420000|2021-07-07 13:43:40|1721.6|1721|1721.6|1721|1721.8|1721.2|1721.2|1720.4|2386
1625665430000|2021-07-07 13:43:50|1721.8|1720.8|1721|1720.6|1722|1721.4|1721|1720.6|3460
1625665440000|2021-07-07 13:44:00|1720.8|1720.8|1722.2|1721.8|1722.2|1721.8|1720.8|1720.6|7122
1625665450000|2021-07-07 13:44:10|1722|1722|1720.8|1720.4|1722.2|1722|1720.8|1720.2|3082
1625665460000|2021-07-07 13:44:20|1720.6|1720.2|1720.8|1720.4|1720.8|1720.6|1720.6|1720|646
1625665470000|2021-07-07 13:44:30|1720.6|1720.2|1720.2|1719.6|1720.8|1720.6|1720.2|1719.6|2750
1625665480000|2021-07-07 13:44:40|1720|1719.4|1720.8|1720.2|1720.8|1720.2|1720|1719.2|4577
1625665490000|2021-07-07 13:44:50|1721.2|1720.4|1721.2|1720.8|1721.8|1721.6|1721.2|1720.4|6178
1625665500000|2021-07-07 13:45:00|1721.4|1720.6|1722.4|1721.8|1722.6|1721.8|1721|1720.4|2250
1625665510000|2021-07-07 13:45:10|1722.2|1721.6|1724.4|1723.4|1724.6|1723.8|1722|1721.6|2761
1625665520000|2021-07-07 13:45:20|1724.2|1723.6|1722.8|1722.4|1724.2|1723.8|1722.8|1722.2|2278
1625665530000|2021-07-07 13:45:30|1722.6|1722.2|1723|1722.4|1723.6|1723|1722.6|1722.2|4370
1625665540000|2021-07-07 13:45:40|1723.2|1722.6|1723.6|1723.2|1724|1723.4|1722.8|1722|2337
1625665550000|2021-07-07 13:45:50|1723.8|1723.4|1725.6|1724.8|1725.6|1724.8|1723.6|1723.4|4465
1625665560000|2021-07-07 13:46:00|1725.8|1725|1724.6|1724|1725.8|1725.2|1724.4|1724|566
1625665570000|2021-07-07 13:46:10|1724.8|1724.2|1724|1723.6|1725|1724.4|1723.6|1723|1900
1625665580000|2021-07-07 13:46:20|1723.8|1723.4|1724.2|1723.4|1724.6|1724|1723.8|1723.2|1088
1625665590000|2021-07-07 13:46:30|1724.4|1723.6|1724.8|1724.4|1725.2|1724.8|1724.4|1723.4|875
1625665600000|2021-07-07 13:46:40|1725|1724.2|1723.8|1723.2|1725|1724.4|1723.6|1723|287
1625665610000|2021-07-07 13:46:50|1724.2|1723.4|1724|1723.6|1724.4|1723.8|1723.8|1723.2|582
1625665620000|2021-07-07 13:47:00|1724.4|1723.8|1724|1723.4|1725|1724.4|1723.4|1723|2687
1625665630000|2021-07-07 13:47:10|1724.2|1723.6|1723.2|1722.8|1724.4|1723.6|1723.2|1722.6|3059
1625665640000|2021-07-07 13:47:20|1723|1722.6|1723.4|1723|1723.6|1723|1722.2|1721.6|2187
1625665650000|2021-07-07 13:47:30|1723.6|1722.8|1723.6|1722.8|1724|1723.6|1723.4|1722.6|2114
1625665660000|2021-07-07 13:47:40|1723.8|1723|1725.2|1724.4|1725.2|1724.4|1723.6|1723|2939
1625665670000|2021-07-07 13:47:50|1725|1724.6|1725|1724.4|1725.4|1724.8|1724.8|1724|643
1625665680000|2021-07-07 13:48:00|1724.8|1724.2|1724.4|1724|1724.8|1724.2|1724.2|1723.6|372
1625665690000|2021-07-07 13:48:10|1724.2|1723.8|1724.4|1724|1724.4|1724|1724|1723.6|851
1625665700000|2021-07-07 13:48:20|1724.8|1723.8|1724.8|1724|1725|1724.6|1724.8|1723.8|4903
1625665710000|2021-07-07 13:48:30||1724.2||1724.2||1724.2||1724|0
1625665720000|2021-07-07 13:48:40|1725|1724.4|1724.8|1724.2|1725|1724.6|1724.4|1724|4915
1625665730000|2021-07-07 13:48:50|1725|1724.4|1725|1724.4|1725.2|1724.8|1724.8|1724.2|2021
1625665740000|2021-07-07 13:49:00|1724.8|1724.2|1724.4|1724.2|1725|1724.4|1724.4|1724|1000
1625665750000|2021-07-07 13:49:10|1724.6|1724.4|1722.6|1722.2|1724.6|1724.4|1722.6|1722|13517
1625665760000|2021-07-07 13:49:20|1722.4|1722|1722.2|1721.6|1722.8|1722.2|1722|1721.4|6616
1625665770000|2021-07-07 13:49:30|1722|1721.4|1722.8|1722.2|1723|1722.2|1721.8|1721.2|2471
1625665780000|2021-07-07 13:49:40|1723|1722.4|1723.2|1722.4|1723.4|1722.8|1723|1722.4|148
1625665790000|2021-07-07 13:49:50|1723|1722.2|1722.8|1722.4|1723|1722.8|1722.6|1722|1873
1625665800000|2021-07-07 13:50:00|1722.6|1722.2|1720.6|1719.8|1722.6|1722.2|1720.2|1719.8|19910
1625665810000|2021-07-07 13:50:10|1720.4|1719.6|1720.2|1719.6|1720.4|1719.6|1719|1718.4|7918
1625665820000|2021-07-07 13:50:20|1720|1719.4|1720.6|1720|1721|1720.6|1719.8|1719.2|1718
1625665830000|2021-07-07 13:50:30|1720.4|1719.8|1720.8|1720.4|1721|1720.4|1719.8|1719.2|3561
1625665840000|2021-07-07 13:50:40|1721|1720.6|1720.6|1719.8|1721.4|1720.6|1720.2|1719.6|2325
1625665850000|2021-07-07 13:50:50|1720.4|1720|1721.2|1721|1721.2|1721|1720.4|1719.8|7406
1625665860000|2021-07-07 13:51:00|1721.4|1720.8|1722.4|1722|1722.8|1722.4|1721.4|1720.6|2577
1625665870000|2021-07-07 13:51:10|1722.2|1721.8|1721.6|1721|1722.8|1722.2|1721.6|1720.8|305
1625665880000|2021-07-07 13:51:20|1721.4|1720.8|1720|1719.6|1721.4|1720.8|1720|1719.6|4973
1625665890000|2021-07-07 13:51:30|1719.8|1719.4|1719.8|1719.2|1720|1719.4|1719.6|1719|2000
1625665900000|2021-07-07 13:51:40|1719.6|1719|1718.6|1718|1719.6|1719.2|1718.6|1718|8824
1625665910000|2021-07-07 13:51:50|1718.4|1717.8|1718.2|1717.6|1718.6|1718.2|1718|1717.4|4338
1625665920000|2021-07-07 13:52:00|1718|1717.4|1719.2|1718.6|1719.2|1718.6|1717.8|1717.2|11657
1625665930000|2021-07-07 13:52:10|1719.4|1718.8|1720|1719.4|1720|1719.4|1719.2|1718.6|3370
1625665940000|2021-07-07 13:52:20|1719.8|1719.2|1719.2|1718.4|1719.8|1719.2|1719|1718.4|3265
1625665950000|2021-07-07 13:52:30|1719|1718.2|1719.2|1718.6|1719.2|1719|1718.8|1718.2|8769
1625665960000|2021-07-07 13:52:40|1719.6|1718.8|1719.6|1719.2|1719.8|1719.2|1719.4|1718.8|1658
1625665970000|2021-07-07 13:52:50|1719.4|1719.4|1719.8|1719.4|1720|1719.6|1719.4|1719|1740
1625665980000|2021-07-07 13:53:00|1720|1719.6|1720.2|1719.6|1720.4|1720|1720|1719.4|1141
1625665990000|2021-07-07 13:53:10|1720.4|1719.8|1719.6|1719|1720.4|1720|1719.6|1719|2124
1625666000000|2021-07-07 13:53:20|1719.4|1718.8|1719|1718.6|1719.4|1718.8|1718.8|1718.2|3254
1625666010000|2021-07-07 13:53:30|1719.2|1718.8|1719.2|1718.6|1720|1719.6|1719.2|1718.6|7469
1625666020000|2021-07-07 13:53:40|1719|1718.4|1718.6|1718|1719|1718.4|1718.2|1717.8|1124
1625666030000|2021-07-07 13:53:50|1718.8|1718.2|1718.2|1717.6|1719|1718.6|1717.8|1717.4|6632
1625666040000|2021-07-07 13:54:00|1718|1717.8|1718|1717.4|1718.6|1718.2|1717.8|1717.4|3243
1625666050000|2021-07-07 13:54:10|1717.8|1717.2|1718|1717.4|1718.2|1718|1717.6|1717.2|2270
1625666060000|2021-07-07 13:54:20|1718.2|1717.2|1718.6|1718|1718.6|1718.2|1718|1717.2|4126
1625666070000|2021-07-07 13:54:30|1718.8|1718.2|1718.6|1718|1719|1718.8|1718.6|1718|1794
1625666080000|2021-07-07 13:54:40|1718.4|1717.8|1717.4|1716.8|1718.4|1718|1717|1716.6|12389
1625666090000|2021-07-07 13:54:50|1717.2|1716.6|1717|1716.4|1717.2|1716.8|1716.2|1716|10410
1625666100000|2021-07-07 13:55:00|1717.2|1716.6|1718.6|1717.8|1718.6|1718|1717.2|1716.6|3743
1625666110000|2021-07-07 13:55:10|1718.4|1717.6|1717.8|1717|1718.4|1717.6|1717.2|1716.8|3260
1625666120000|2021-07-07 13:55:20|1717.6|1716.8|1718.4|1718|1718.6|1718.2|1717.4|1716.8|1983
1625666130000|2021-07-07 13:55:30|1718.6|1717.8|1718.4|1717.8|1718.6|1718|1717.8|1717.4|298
1625666140000|2021-07-07 13:55:40|1718.2|1717.6|1716.8|1716.2|1718.2|1717.6|1716.6|1716.2|7687
1625666150000|2021-07-07 13:55:50|1716.6|1716|1717|1716.8|1717|1716.8|1716|1715.6|10741
1625666160000|2021-07-07 13:56:00|1717.2|1716.6|1717|1716.6|1717.6|1717.2|1717|1716.4|2502
1625666170000|2021-07-07 13:56:10|1717.2|1716.8|1717.6|1716.8|1717.8|1717.2|1717.2|1716.8|6
1625666180000|2021-07-07 13:56:20|1717.4|1717|1717.4|1717|1717.4|1717.2|1717|1716.4|2581
1625666190000|2021-07-07 13:56:30|1717.6|1717.4|1718.6|1718|1718.6|1718.2|1717.2|1717|12057
1625666200000|2021-07-07 13:56:40|1718.4|1717.8|1719|1718.4|1719|1718.6|1718.2|1717.6|969
1625666210000|2021-07-07 13:56:50|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1719.2|1718.6|0
1625666220000|2021-07-07 13:57:00|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.6|1718.2|2885
1625666230000|2021-07-07 13:57:10|1719.2|1718.8|1719|1718.6|1719.2|1719|1718.8|1718.4|3853
1625666240000|2021-07-07 13:57:20|1719.2|1718.4|1717.8|1717.2|1719.2|1718.4|1717.8|1717.2|2938
1625666250000|2021-07-07 13:57:30|1718|1717.4|1717.8|1717.2|1718.4|1718|1717.8|1717.2|3210
1625666260000|2021-07-07 13:57:40|1718|1717.4|1718.4|1718|1718.4|1718|1718|1717.4|656
1625666270000|2021-07-07 13:57:50|1718.2|1717.8|1718.2|1717.6|1718.8|1718.6|1718.2|1717.4|2906
1625666280000|2021-07-07 13:58:00|1718.4|1717.8|1720.2|1719.8|1720.2|1719.8|1718.2|1717.8|3415
1625666290000|2021-07-07 13:58:10|1720|1719.6|1720|1719.6|1720.2|1719.8|1719.6|1719.2|780
1625666300000|2021-07-07 13:58:20|1720.2|1719.8|1720|1719.2|1720.6|1720|1719.6|1719.2|2012
1625666310000|2021-07-07 13:58:30|1719.8|1719.4|1719.8|1719.2|1719.8|1719.4|1719.4|1718.8|80
1625666320000|2021-07-07 13:58:40|1719.6|1719|1719.4|1718.6|1719.8|1719.4|1719.2|1718.6|1752
1625666330000|2021-07-07 13:58:50|1719.2|1718.4|1719|1718.4|1719.2|1718.6|1717.8|1717.4|1729
1625666340000|2021-07-07 13:59:00|1718.8|1718.2|1718.2|1717.6|1719|1718.6|1717.8|1717.6|2833
1625666350000|2021-07-07 13:59:10|1718|1717.4|1718.6|1718|1718.6|1718.2|1717.8|1717.4|625
1625666360000|2021-07-07 13:59:20|1718.4|1718.2|1718.6|1718.2|1718.8|1718.4|1718.4|1717.8|5006
1625666370000|2021-07-07 13:59:30|1718.4|1718|1717.8|1717.4|1718.6|1718.2|1717.6|1717.2|1886
1625666380000|2021-07-07 13:59:40|1718|1717.2|1718.4|1718.2|1718.6|1718.4|1717.8|1717.2|4545
1625666390000|2021-07-07 13:59:50|1718.6|1718.4|1718|1717.4|1718.6|1718.4|1718|1717.4|1069
1625666400000|2021-07-07 14:00:00|1718.2|1717.6|1717|1716.4|1718.2|1717.6|1716.8|1716.4|4820
1625666410000|2021-07-07 14:00:10|1717.2|1716.6|1716.4|1715.8|1717.6|1717.2|1716|1715.6|3857
1625666420000|2021-07-07 14:00:20|1716.6|1716|1716.8|1716.2|1717|1716.4|1716.4|1716|2623
1625666430000|2021-07-07 14:00:30|1717|1716.4|1716.4|1715.8|1717.2|1716.8|1716|1715.6|3646
1625666440000|2021-07-07 14:00:40|1716.2|1716|1716.8|1716.4|1717.4|1717|1716.2|1715.8|1807
1625666450000|2021-07-07 14:00:50|1717|1716.6|1716.8|1716.4|1718|1717.8|1716.6|1716.2|8125
1625666460000|2021-07-07 14:01:00|1716.6|1716.2|1717.6|1717.2|1718|1717.8|1716.4|1716|3750
1625666470000|2021-07-07 14:01:10|1717.8|1717.4|1718|1717.4|1718|1717.6|1717.4|1717|5128
1625666480000|2021-07-07 14:01:20|1717.8|1717.2|1717.4|1717|1718|1717.6|1717.2|1717|3348
1625666490000|2021-07-07 14:01:30|1717.2|1716.8|1716.6|1716.2|1717.2|1716.8|1716.6|1716|3449
1625666500000|2021-07-07 14:01:40|1716.4|1716|1716.4|1716|1716.4|1716.2|1715.8|1715.6|4986
1625666510000|2021-07-07 14:01:50|1716.2|1715.8|1715.8|1715.4|1716.4|1716|1715.6|1715.2|9869
1625666520000|2021-07-07 14:02:00|1716|1715.6|1715.6|1715.2|1717|1716.6|1715.2|1715|27284
1625666530000|2021-07-07 14:02:10|1715.8|1715.4|1713.8|1713.4|1715.8|1715.6|1713.8|1713.4|61287
1625666540000|2021-07-07 14:02:20|1714|1713.6|1713.6|1713.2|1714.2|1714|1713.4|1713|19094
1625666550000|2021-07-07 14:02:30|1713.8|1713.4|1713.6|1713.2|1714.2|1714|1713.4|1713.2|6171
1625666560000|2021-07-07 14:02:40|1713.8|1713.6|1713.4|1712.8|1714|1713.8|1712.4|1712.2|12697
1625666570000|2021-07-07 14:02:50|1713.2|1712.6|1712.6|1712.2|1713.4|1712.6|1712|1711.6|19789
1625666580000|2021-07-07 14:03:00|1712.4|1712|1713.2|1712.8|1713.4|1713|1712|1711.8|4480
1625666590000|2021-07-07 14:03:10|1713.4|1713|1712|1711.6|1713.4|1713|1711.6|1711|12760
1625666600000|2021-07-07 14:03:20|1712.2|1711.4|1712.8|1712.4|1713|1712.6|1712|1711.4|5650
1625666610000|2021-07-07 14:03:30|1713|1712.6|1711.8|1711.6|1713|1712.6|1711.6|1711.2|5001
1625666620000|2021-07-07 14:03:40|1712|1711.4|1711.6|1711.2|1712|1711.4|1711|1710.6|15951
1625666630000|2021-07-07 14:03:50|1711.8|1711.4|1711.6|1711|1712|1711.6|1711.2|1710.8|4243
1625666640000|2021-07-07 14:04:00|1711.4|1711.2|1711.2|1710.8|1711.8|1711.4|1711|1710.6|8810
1625666650000|2021-07-07 14:04:10|1711.6|1711|1710|1709.6|1711.6|1711.2|1710|1709.4|52193
1625666660000|2021-07-07 14:04:20|1710.2|1709.8|1710|1709.4|1710.6|1710.2|1709.6|1709|13458
1625666670000|2021-07-07 14:04:30|1710.4|1709.6|1709.8|1709.4|1710.4|1710|1708.8|1708.4|20026
1625666680000|2021-07-07 14:04:40|1709.6|1709.2|1709.6|1709|1710.4|1709.8|1709.6|1708.8|4680
1625666690000|2021-07-07 14:04:50|1709.4|1708.8|1708.2|1707.6|1709.6|1709.2|1707.6|1707.2|15828
1625666700000|2021-07-07 14:05:00|1708.4|1707.8|1709|1708.4|1709.4|1708.8|1708.2|1707.6|2479
1625666710000|2021-07-07 14:05:10|1709.2|1708.6|1709.8|1709.2|1710.4|1710|1709|1708.6|7271
1625666720000|2021-07-07 14:05:20|1710|1709.4|1710.6|1710|1710.8|1710|1710|1709.4|381
1625666730000|2021-07-07 14:05:30|1710.8|1710.2|1710|1709.6|1711|1710.6|1709.8|1709.6|5872
1625666740000|2021-07-07 14:05:40|1709.8|1709.4|1710|1709.4|1710|1709.6|1709.4|1709|9692
1625666750000|2021-07-07 14:05:50|1710.2|1709.6|1710.4|1709.8|1711.8|1711|1710.2|1709.6|9622
1625666760000|2021-07-07 14:06:00|1710.6|1710|1709.4|1708.8|1710.8|1710.2|1708.8|1708.4|5699
1625666770000|2021-07-07 14:06:10|1709.6|1709|1710|1709.6|1710.2|1709.6|1709.4|1709|1256
1625666780000|2021-07-07 14:06:20|1709.8|1709.4|1710|1709.4|1710|1709.6|1709.6|1709.2|2587
1625666790000|2021-07-07 14:06:30|1709.8|1709.2|1710|1709.4|1710.8|1710.2|1709.6|1709.2|4147
1625666800000|2021-07-07 14:06:40|1709.8|1709.2|1708.8|1708.4|1710|1709.4|1708.8|1708.4|2713
1625666810000|2021-07-07 14:06:50|1709.2|1708.6|1709.2|1708.4|1709.6|1709|1708.8|1708.4|1227
1625666820000|2021-07-07 14:07:00|1709.4|1708.6|1709.2|1708.8|1709.6|1709.2|1708.8|1708.4|5421
1625666830000|2021-07-07 14:07:10|1709.4|1709|1708.8|1708.4|1710|1709.4|1708.8|1708.4|3285
1625666840000|2021-07-07 14:07:20|1709|1708.2|1708|1707.4|1709.2|1708.8|1708|1707.4|11890
1625666850000|2021-07-07 14:07:30|1707.8|1707.2|1706.8|1706.4|1708|1707.8|1706.8|1706.2|7779
1625666860000|2021-07-07 14:07:40|1707|1706.6|1707.2|1706.6|1707.2|1706.8|1706.8|1706.4|2167
1625666870000|2021-07-07 14:07:50|1707|1706.4|1706.8|1706.4|1707|1706.8|1706.6|1706|7489
1625666880000|2021-07-07 14:08:00|1706.6|1706.2|1707.6|1707.2|1708.4|1708|1706.6|1706.2|8803
1625666890000|2021-07-07 14:08:10|1707.8|1707.4|1708.2|1707.6|1708.6|1708|1707.8|1707.2|333
1625666900000|2021-07-07 14:08:20|1708|1707.8|1707.2|1706.8|1708.2|1707.8|1707|1706.6|6602
1625666910000|2021-07-07 14:08:30|1707.4|1707|1707.6|1707.2|1708.4|1708|1707.2|1706.8|14210
1625666920000|2021-07-07 14:08:40|1707.4|1707|1706.2|1706|1707.4|1707|1706.2|1706|4057
1625666930000|2021-07-07 14:08:50|1706.4|1706.2|1706.4|1706|1706.8|1706.4|1706.2|1706|2946
1625666940000|2021-07-07 14:09:00|1706.2|1705.8|1705.2|1704.6|1706.2|1705.8|1705.2|1704.6|14679
1625666950000|2021-07-07 14:09:10|1705.4|1704.8|1705.2|1704.8|1705.6|1705.2|1704.8|1704.4|10215
1625666960000|2021-07-07 14:09:20|1705.4|1705|1704|1703.6|1705.6|1705|1703.8|1703.6|24753
1625666970000|2021-07-07 14:09:30|1704.4|1703.8|1704|1703.8|1704.4|1703.8|1704|1703.6|8467
1625666980000|2021-07-07 14:09:40|1704.4|1704|1702.8|1702.2|1704.8|1704.2|1702.4|1702|38367
1625666990000|2021-07-07 14:09:50|1703|1702.4|1703.6|1703|1703.6|1703.4|1703|1702.2|6952
1625667000000|2021-07-07 14:10:00|1703.4|1702.8|1703|1702.6|1703.4|1703|1701.8|1701.4|16876
1625667010000|2021-07-07 14:10:10|1703.2|1702.4|1706.8|1706.2|1707.8|1707.2|1703.2|1702.4|20594
1625667020000|2021-07-07 14:10:20|1706.6|1706|1706.2|1705.6|1706.8|1706.4|1705.4|1705|29043
1625667030000|2021-07-07 14:10:30|1706|1705.4|1704.6|1704.2|1706|1705.4|1704.4|1704|9120
1625667040000|2021-07-07 14:10:40|1704.4|1704.4|1706|1705.4|1706|1705.4|1704.4|1704.2|4312
1625667050000|2021-07-07 14:10:50|1706.2|1705.6|1706.4|1706|1706.8|1706.4|1705.6|1705.2|13262
1625667060000|2021-07-07 14:11:00|1706.6|1706.2|1705.4|1704.8|1706.6|1706.2|1705.2|1704.4|5517
1625667070000|2021-07-07 14:11:10|1705.2|1704.6|1704|1703.4|1705.4|1705|1704|1703.2|8629
1625667080000|2021-07-07 14:11:20|1703.8|1703.2|1704.6|1703.8|1704.8|1704.2|1703.4|1702.8|6654
1625667090000|2021-07-07 14:11:30|1704.8|1704|1706|1705.4|1706|1705.6|1704.8|1704|4191
1625667100000|2021-07-07 14:11:40|1705.8|1705.6|1705.2|1704.6|1705.8|1705.6|1704.8|1704.2|1876
1625667110000|2021-07-07 14:11:50|1705|1704.4|1705.6|1705|1706|1705|1704.8|1704.2|3979
1625667120000|2021-07-07 14:12:00|1705.4|1704.8|1706|1705.2|1706|1705.6|1704.8|1704.2|2410
1625667130000|2021-07-07 14:12:10|1706.2|1705.4|1707.4|1706.8|1707.6|1706.8|1706|1705.4|5307
1625667140000|2021-07-07 14:12:20|1707.6|1707|1708.2|1707.6|1708.4|1707.6|1707.4|1706.8|795
1625667150000|2021-07-07 14:12:30|1708.4|1707.8|1708.4|1707.8|1708.6|1708|1708|1707.4|1035
1625667160000|2021-07-07 14:12:40|1708.8|1708|1708.8|1708.4|1709.4|1708.8|1708.6|1708|5119
1625667170000|2021-07-07 14:12:50|1709|1708.2|1708.2|1708|1709|1708.2|1708.2|1707.8|20
1625667180000|2021-07-07 14:13:00|1708.4|1707.8|1708.2|1707.6|1708.8|1708.4|1707.8|1707.4|3809
1625667190000|2021-07-07 14:13:10|1708|1707.4|1707.8|1707.4|1708|1707.8|1707.8|1707.2|1199
1625667200000|2021-07-07 14:13:20|1707.6|1707.6|1707.2|1706.8|1707.8|1707.6|1706.8|1706.4|17412
1625667210000|2021-07-07 14:13:30|1707|1706.6|1706.4|1706|1707|1706.6|1706.2|1705.8|5201
1625667220000|2021-07-07 14:13:40|1706.6|1705.8|1707.2|1706.6|1707.2|1706.6|1706.4|1705.8|4556
1625667230000|2021-07-07 14:13:50|1707.4|1706.8|1706.8|1706.4|1707.4|1707|1706.8|1706.4|6551
1625667240000|2021-07-07 14:14:00|1707|1706.6|1705.4|1705|1707|1706.6|1705.2|1704.8|10312
1625667250000|2021-07-07 14:14:10|1705.6|1705.2|1706.4|1705.8|1706.6|1705.8|1705.4|1705.2|2125
1625667260000|2021-07-07 14:14:20|1706.2|1705.6|1705.6|1705|1706.2|1705.8|1705.4|1705|12400
1625667270000|2021-07-07 14:14:30|1705.8|1705.2|1706.4|1706|1706.8|1706.2|1705.2|1704.6|37791
1625667280000|2021-07-07 14:14:40|1706.6|1706.2|1706.8|1706.4|1707.6|1707|1706.6|1706.2|6171
1625667290000|2021-07-07 14:14:50|1707|1706.6|1706.8|1706.6|1707.2|1706.8|1706.4|1706|3717
1625667300000|2021-07-07 14:15:00|1707|1706.8|1705.4|1705|1707.2|1706.8|1705.4|1705|6152
1625667310000|2021-07-07 14:15:10|1705.2|1704.8|1705|1704.4|1705.6|1705|1704.8|1704.2|8934
1625667320000|2021-07-07 14:15:20|1704.8|1704.2|1705.4|1704.8|1705.4|1704.8|1704.6|1704.2|3056
1625667330000|2021-07-07 14:15:30|1705.6|1705|1706.4|1705.6|1706.4|1706|1705.4|1704.8|7434
1625667340000|2021-07-07 14:15:40|1706.6|1705.8|1706.8|1706.4|1707|1706.6|1706.4|1705.8|1193
1625667350000|2021-07-07 14:15:50|1707|1706.2|1707.2|1706.8|1707.8|1707.2|1707|1706.2|2305
1625667360000|2021-07-07 14:16:00|1707.4|1707|1706|1705.4|1707.4|1707|1705.4|1705.2|6395
1625667370000|2021-07-07 14:16:10|1705.8|1705.2|1705.8|1705.6|1706|1705.6|1705.2|1705|5080
1625667380000|2021-07-07 14:16:20|1706|1705.8|1705.8|1705.4|1706.2|1706|1705.4|1705.2|2705
1625667390000|2021-07-07 14:16:30|1705.6|1705.2|1706.4|1705.8|1706.6|1706.2|1705.4|1705.2|7956
1625667400000|2021-07-07 14:16:40|1706.2|1705.6|1707.2|1706.6|1707.4|1707|1706|1705.4|1877
1625667410000|2021-07-07 14:16:50|1707|1706.4|1706.2|1705.8|1707.2|1706.4|1706|1705.6|4553
1625667420000|2021-07-07 14:17:00|1706|1705.6|1707|1706.6|1707.8|1707.4|1705.6|1705.2|11076
1625667430000|2021-07-07 14:17:10|1706.8|1706.8|1706.6|1706.2|1707.2|1706.8|1706.6|1706.2|2453
1625667440000|2021-07-07 14:17:20|1706.4|1706|1706.4|1706|1706.6|1706.2|1706.2|1705.8|1005
1625667450000|2021-07-07 14:17:30|1706.6|1706.2|1706|1705.6|1707|1706.4|1705.8|1705.6|8967
1625667460000|2021-07-07 14:17:40|1706.2|1705.8|1706|1705.8|1706.2|1706|1705.4|1705.2|8573
1625667470000|2021-07-07 14:17:50|1706.2|1706|1705.8|1705.2|1706.4|1706|1705.6|1705.2|4540
1625667480000|2021-07-07 14:18:00|1705.6|1705|1704.8|1704.6|1705.6|1705.2|1704.6|1704.4|2419
1625667490000|2021-07-07 14:18:10|1704.6|1704.4|1705|1704.6|1705.2|1704.8|1704.6|1704.2|5089
1625667500000|2021-07-07 14:18:20|1705.2|1704.8|1705.2|1704.8|1705.6|1705.2|1705|1704.6|2047
1625667510000|2021-07-07 14:18:30|1705.4|1705|1705.2|1704.8|1705.6|1705.4|1705|1704.4|5609
1625667520000|2021-07-07 14:18:40|1705|1704.6|1705.4|1704.8|1705.6|1705.2|1705|1704.6|2898
1625667530000|2021-07-07 14:18:50|1705.6|1705|1706.4|1706|1706.4|1706|1705.2|1704.8|6904
1625667540000|2021-07-07 14:19:00|1706.2|1705.6|1706.2|1705.8|1706.2|1705.8|1705.6|1705.2|2523
1625667550000|2021-07-07 14:19:10|1706.4|1705.6|1705.6|1705.2|1706.4|1705.6|1705.6|1705.2|321
1625667560000|2021-07-07 14:19:20|1705.4|1705|1705.4|1704.8|1705.6|1705.4|1704.8|1704.6|10396
1625667570000|2021-07-07 14:19:30|1705.6|1705|1705.6|1705|1705.6|1705.2|1704.8|1704.6|3432
1625667580000|2021-07-07 14:19:40|1705.4|1704.8|1705.4|1705|1705.6|1705.4|1705|1704.6|7026
1625667590000|2021-07-07 14:19:50|1705.6|1705.2|1706.2|1705.8|1706.2|1705.8|1705.2|1705|5893
1625667600000|2021-07-07 14:20:00|1706|1705.6|1707|1706.6|1707|1706.6|1705.8|1705.4|4080
1625667610000|2021-07-07 14:20:10|1706.8|1706.4|1706.4|1706|1707|1706.8|1706.2|1705.8|11858
1625667620000|2021-07-07 14:20:20|1706.2|1706.2|1705.6|1705.2|1706.6|1706.4|1705.4|1705.2|6258
1625667630000|2021-07-07 14:20:30|1705.4|1705|1704|1703.6|1705.4|1705|1704|1703.6|19512
1625667640000|2021-07-07 14:20:40|1703.8|1703.4|1703.8|1703.4|1704.4|1704|1703.4|1703|10676
1625667650000|2021-07-07 14:20:50|1703.6|1703.6|1704.6|1704.2|1704.8|1704.4|1703.6|1703.2|8736
1625667660000|2021-07-07 14:21:00|1704.4|1704.4|1705|1704.6|1705.2|1705|1704.4|1704.2|3511
1625667670000|2021-07-07 14:21:10|1705.2|1704.8|1705.8|1705.4|1706|1705.6|1705.2|1704.8|4112
1625667680000|2021-07-07 14:21:20|1706|1705.6|1706|1705.6|1706.4|1706|1705.6|1705.4|8384
1625667690000|2021-07-07 14:21:30|1706.2|1705.8|1705.6|1705.2|1706.4|1706.2|1705.6|1705.2|7899
1625667700000|2021-07-07 14:21:40|1705.4|1705|1705.2|1704.8|1705.6|1705.2|1704.8|1704.4|8021
1625667710000|2021-07-07 14:21:50|1705|1704.6|1705.4|1705|1705.6|1705.2|1705|1704.6|5509
1625667720000|2021-07-07 14:22:00|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1704.6|1704.2|12955
1625667730000|2021-07-07 14:22:10|1704.8|1704.8|1704.6|1704.2|1705|1704.8|1704.4|1704|9777
1625667740000|2021-07-07 14:22:20|1704.4|1704|1705.2|1705|1705.2|1705|1704.4|1704|5389
1625667750000|2021-07-07 14:22:30|1705|1704.8|1704.8|1704.6|1705.2|1704.8|1704.8|1704.4|4961
1625667760000|2021-07-07 14:22:40|1704.6|1704.4|1704.4|1704.2|1704.6|1704.4|1703.8|1703.6|7977
1625667770000|2021-07-07 14:22:50|1704.6|1704|1704.6|1704.2|1704.6|1704.4|1704.2|1703.8|3209
1625667780000|2021-07-07 14:23:00|1704.8|1704.4|1704.6|1704.2|1705|1704.8|1704.6|1704.2|7207
1625667790000|2021-07-07 14:23:10|1704.8|1704.4|1703.8|1703.4|1704.8|1704.4|1703.4|1703.2|17927
1625667800000|2021-07-07 14:23:20|1704.2|1703.6|1704.2|1703.8|1704.2|1703.8|1703.8|1703.4|5211
1625667810000|2021-07-07 14:23:30|1704|1703.6|1704.6|1704.4|1704.6|1704.4|1704|1703.6|2677
1625667820000|2021-07-07 14:23:40|1704.4|1704.2|1704.4|1704.2|1704.8|1704.6|1704.4|1704|3196
1625667830000|2021-07-07 14:23:50|1704.2|1704|1704.2|1703.8|1704.2|1704.2|1703.6|1703.2|1510
1625667840000|2021-07-07 14:24:00|1703.8|1703.6|1704|1703.6|1704.2|1703.8|1703.6|1703.4|5196
1625667850000|2021-07-07 14:24:10|1704.2|1703.8|1704.6|1704|1704.8|1704.4|1704.2|1703.8|3276
1625667860000|2021-07-07 14:24:20|1704.8|1704.2|1705|1704.6|1705|1704.8|1704.8|1704.2|717
1625667870000|2021-07-07 14:24:30|1704.8|1704.4|1704.2|1703.8|1704.8|1704.6|1704.2|1703.8|8296
1625667880000|2021-07-07 14:24:40|1704.4|1704|1704.2|1704|1704.6|1704.2|1703.6|1703.4|9702
1625667890000|2021-07-07 14:24:50|1704.4|1704.2|1704.2|1703.8|1704.8|1704.2|1703.8|1703.6|3285
1625667900000|2021-07-07 14:25:00|1704.4|1704|1705.2|1704.8|1705.4|1704.8|1704.4|1704|3763
1625667910000|2021-07-07 14:25:10|1705|1704.6|1704.2|1703.8|1705|1704.6|1704|1703.6|3324
1625667920000|2021-07-07 14:25:20|1704|1703.6|1704|1703.6|1704.4|1704|1703.6|1703.4|3735
1625667930000|2021-07-07 14:25:30|1703.6|1703.4|1704.2|1703.8|1704.4|1704.2|1703.6|1703.4|6568
1625667940000|2021-07-07 14:25:40|1704|1704|1703.8|1703.4|1704|1704|1703.6|1703.2|3518
1625667950000|2021-07-07 14:25:50|1703.6|1703.2|1702.6|1702.4|1703.8|1703.2|1702.4|1702.2|13691
1625667960000|2021-07-07 14:26:00|1702.8|1702.6|1702|1701.6|1703|1702.8|1701.8|1701.6|29358
1625667970000|2021-07-07 14:26:10|1701.8|1701.8|1702.4|1702|1702.6|1702|1701.8|1701.6|5010
1625667980000|2021-07-07 14:26:20|1702.6|1702.2|1702.6|1702.2|1703|1702.6|1702.2|1701.8|3429
1625667990000|2021-07-07 14:26:30|1702.4|1702|1701.2|1700.8|1702.4|1702|1701|1700.6|39513
1625668000000|2021-07-07 14:26:40|1701|1701|1700.6|1700.4|1701.6|1701.2|1700.6|1700.4|20748
1625668010000|2021-07-07 14:26:50|1700.8|1700.6|1701.2|1701|1701.4|1701|1700.6|1700.4|5414
1625668020000|2021-07-07 14:27:00|1701.4|1701.2|1701.6|1701.2|1702.8|1702.2|1701.4|1701|11766
1625668030000|2021-07-07 14:27:10|1701.4|1701.4|1701.6|1701.2|1701.8|1701.4|1701.2|1701|5432
1625668040000|2021-07-07 14:27:20|1701.4|1701|1701.2|1701|1701.6|1701.2|1701.2|1700.6|5752
1625668050000|2021-07-07 14:27:30|1701.4|1701.2|1701.4|1701|1702|1701.4|1701.4|1701|1241
1625668060000|2021-07-07 14:27:40|1701.6|1701.2|1701.2|1700.8|1701.8|1701.4|1700.8|1700.6|3046
1625668070000|2021-07-07 14:27:50|1701|1700.6|1701|1700.8|1701|1700.8|1700.6|1700.4|4551
1625668080000|2021-07-07 14:28:00|1700.8|1700.6|1698.8|1698.4|1701|1700.8|1698.8|1698.4|148746
1625668090000|2021-07-07 14:28:10|1699|1698.6|1698.6|1698.4|1699.2|1699|1698.2|1697.8|22750
1625668100000|2021-07-07 14:28:20|1698.8|1698.2|1698.6|1698|1698.8|1698.6|1698|1697.8|4398
1625668110000|2021-07-07 14:28:30|1698.4|1698.2|1698.2|1697.8|1698.6|1698.2|1698|1697.6|2779
1625668120000|2021-07-07 14:28:40|1698|1697.6|1699|1698.8|1699.2|1698.8|1697.8|1697.4|5246
1625668130000|2021-07-07 14:28:50|1699.2|1699|1698.6|1698.4|1699.4|1699|1698.4|1698|8531
1625668140000|2021-07-07 14:29:00|1698.4|1698.2|1697.8|1697.4|1698.6|1698.2|1697.8|1697.4|13322
1625668150000|2021-07-07 14:29:10|1698|1697.6|1698.8|1698.4|1699|1698.4|1697.8|1697.4|7160
1625668160000|2021-07-07 14:29:20|1698.6|1698.2|1696.8|1696.4|1698.6|1698.2|1696.6|1696|31902
1625668170000|2021-07-07 14:29:30|1696.6|1696.2|1697|1696.6|1697.2|1697|1696.2|1696|20724
1625668180000|2021-07-07 14:29:40|1696.8|1696.4|1697.4|1697|1697.6|1697|1696.8|1696.4|5698
1625668190000|2021-07-07 14:29:50|1697.6|1697.2|1698|1697.4|1698.6|1698|1697.4|1697|17247
1625668200000|2021-07-07 14:30:00|1697.8|1697.2|1698.4|1698.2|1698.6|1698.2|1697|1696.6|9129
1625668210000|2021-07-07 14:30:10|1698.6|1698|1699.4|1698.6|1699.8|1699.2|1698.4|1698|12236
1625668220000|2021-07-07 14:30:20|1699.2|1698.2|1698|1697.6|1699.2|1698.8|1697.8|1697.4|27016
1625668230000|2021-07-07 14:30:30|1698.2|1697.8|1698.2|1697.8|1699|1698.6|1698|1697.6|5017
1625668240000|2021-07-07 14:30:40|1698.4|1698|1699.4|1699|1699.6|1699.2|1698.2|1697.8|1193
1625668250000|2021-07-07 14:30:50|1699.2|1698.8|1698.8|1698.6|1699.4|1699.2|1698.8|1698.2|5582
1625668260000|2021-07-07 14:31:00|1699|1698.8|1700.6|1700.2|1700.8|1700.2|1699|1698.6|5082
1625668270000|2021-07-07 14:31:10|1700.4|1700|1700|1699.6|1701|1700.2|1699.8|1699.4|5976
1625668280000|2021-07-07 14:31:20|1699.8|1699.4|1699|1698.6|1700.6|1700.2|1699|1698.6|26552
1625668290000|2021-07-07 14:31:30|1699.4|1698.8|1699|1698.6|1699.6|1699.2|1698.8|1698.4|13852
1625668300000|2021-07-07 14:31:40|1699.2|1698.8|1698.8|1698.4|1699.2|1698.8|1698.8|1698.4|4298
1625668310000|2021-07-07 14:31:50|1699|1698.6|1699.4|1699|1699.8|1699.6|1698.6|1698.4|29271
1625668320000|2021-07-07 14:32:00|1699.2|1698.8|1698.4|1698|1699.6|1699.2|1698.4|1698|10332
1625668330000|2021-07-07 14:32:10|1698.2|1698.2|1698.2|1697.6|1699|1698.6|1697.8|1697.4|12945
1625668340000|2021-07-07 14:32:20|1698|1697.8|1697.4|1697|1698.2|1698|1697.2|1696.8|5981
1625668350000|2021-07-07 14:32:30|1697.2|1696.8|1697.8|1697.6|1698|1697.6|1696.6|1696.2|6207
1625668360000|2021-07-07 14:32:40|1698|1697.8|1697|1696.6|1698.2|1698|1697|1696.6|9142
1625668370000|2021-07-07 14:32:50|1697.2|1696.8|1697.4|1696.8|1697.8|1697.2|1696.8|1696.4|9425
1625668380000|2021-07-07 14:33:00|1697.2|1696.6|1697.8|1697.6|1698|1697.6|1696.8|1696.2|11679
1625668390000|2021-07-07 14:33:10|1698.2|1697.8|1697.8|1697.2|1698.6|1698.2|1697.6|1697.2|5615
1625668400000|2021-07-07 14:33:20|1697.6|1697|1697.6|1697|1697.8|1697.6|1697.2|1696.8|10327
1625668410000|2021-07-07 14:33:30|1697.4|1696.8|1697.4|1697|1697.8|1697.6|1697.2|1696.6|18777
1625668420000|2021-07-07 14:33:40|1697.6|1697.2|1697.8|1697.2|1697.8|1697.4|1697.4|1697|1795
1625668430000|2021-07-07 14:33:50|1697.6|1697.4|1696.8|1696.6|1698|1697.6|1696.8|1696.4|6524
1625668440000|2021-07-07 14:34:00|1697|1696.8|1697.2|1697|1697.8|1697.4|1696.8|1696.4|13778
1625668450000|2021-07-07 14:34:10|1697.4|1696.8|1697|1696.8|1697.6|1697.2|1697|1696.8|3184
1625668460000|2021-07-07 14:34:20|1697.2|1697|1697.6|1697.4|1698.4|1697.6|1697.2|1697|34130
1625668470000|2021-07-07 14:34:30|1698|1697.6|1699|1698.6|1699.2|1698.8|1698|1697.6|2975
1625668480000|2021-07-07 14:34:40|1698.8|1698.4|1698.8|1698.2|1698.8|1698.6|1698.6|1698.2|707
1625668490000|2021-07-07 14:34:50|1699|1698.4|1699|1698.6|1699.2|1698.6|1698.6|1698.4|643
1625668500000|2021-07-07 14:35:00|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.2|1698|16045
1625668510000|2021-07-07 14:35:10|1698.4|1698|1699.4|1699|1699.6|1699.2|1698.4|1698|15353
1625668520000|2021-07-07 14:35:20|1699.6|1699.2|1698.8|1698.6|1700|1699.8|1698.8|1698.4|7151
1625668530000|2021-07-07 14:35:30|1698.6|1698.4|1699.6|1699.2|1699.8|1699.4|1698.6|1698.2|10387
1625668540000|2021-07-07 14:35:40|1699.4|1699.4|1699.2|1698.8|1699.6|1699.4|1699|1698.8|2455
1625668550000|2021-07-07 14:35:50|1699|1699|1700.6|1700.2|1700.6|1700.2|1699|1698.6|19565
1625668560000|2021-07-07 14:36:00|1700.4|1700|1701.2|1700.8|1701.6|1701.2|1700.4|1700|12427
1625668570000|2021-07-07 14:36:10|1701.4|1700.6|1701.4|1701|1701.6|1701.2|1701|1700.6|1755
1625668580000|2021-07-07 14:36:20|1701.6|1701.2|1702.2|1702|1702.6|1702.2|1701.4|1701|8322
1625668590000|2021-07-07 14:36:30|1702.4|1702.2|1703.4|1703|1703.8|1703.4|1702.2|1702|7229
1625668600000|2021-07-07 14:36:40|1703.2|1702.8|1703.6|1703.4|1703.8|1703.4|1702.8|1702.6|14846
1625668610000|2021-07-07 14:36:50|1703.8|1703.6|1703.2|1703|1704|1703.6|1703|1702.6|4367
1625668620000|2021-07-07 14:37:00|1703|1702.8|1701.4|1701|1703|1702.8|1701.4|1701|14554
1625668630000|2021-07-07 14:37:10|1701.2|1700.8|1701.8|1701|1702|1701.4|1700.8|1700.4|3441
1625668640000|2021-07-07 14:37:20|1701.6|1701.2|1701.8|1701.6|1702.4|1702|1701.4|1701|1402
1625668650000|2021-07-07 14:37:30|1701.6|1701.4|1701.2|1700.8|1701.8|1701.6|1701.2|1700.8|3492
1625668660000|2021-07-07 14:37:40|1701|1700.6|1701.2|1700.8|1701.6|1701.4|1701|1700.6|4941
1625668670000|2021-07-07 14:37:50|1701|1700.6|1700.4|1699.8|1701|1700.6|1700|1699.6|5665
1625668680000|2021-07-07 14:38:00|1700.2|1700|1699.6|1699.2|1701.2|1700.8|1699.4|1699|10749
1625668690000|2021-07-07 14:38:10|1699.4|1699|1699|1698.4|1699.8|1699.2|1698.8|1698.2|13672
1625668700000|2021-07-07 14:38:20|1698.8|1698.6|1699|1698.6|1699.2|1698.8|1698.2|1698|12512
1625668710000|2021-07-07 14:38:30|1698.8|1698.4|1698.8|1698.2|1699.4|1699|1698.8|1698.2|6237
1625668720000|2021-07-07 14:38:40|1698.6|1698.4|1698.4|1698|1698.8|1698.4|1698.4|1698|2905
1625668730000|2021-07-07 14:38:50|1698.8|1698.2|1699|1698.6|1699.4|1699|1698.4|1698|12246
1625668740000|2021-07-07 14:39:00|1698.8|1698.4|1698|1697.8|1699|1698.6|1698|1697.6|13687
1625668750000|2021-07-07 14:39:10|1697.8|1697.6|1697.6|1697.4|1698|1697.8|1697.6|1697.2|350
1625668760000|2021-07-07 14:39:20|1697.4|1697.2|1697.6|1697.2|1698|1697.4|1696.6|1696.2|15188
1625668770000|2021-07-07 14:39:30|1697.4|1697|1698.2|1697.6|1698.2|1697.8|1697.4|1697|19076
1625668780000|2021-07-07 14:39:40|1698|1697.4|1698|1697.6|1698.2|1697.8|1697.8|1697.4|1813
1625668790000|2021-07-07 14:39:50|1697.8|1697.4|1697.8|1697.4|1698|1697.4|1697.4|1697.2|2707
1625668800000|2021-07-07 14:40:00|1697.6|1697.2|1698|1697.8|1698|1697.8|1697.6|1697.2|7291
1625668810000|2021-07-07 14:40:10|1698.2|1698|1697.6|1697.4|1698.6|1698|1697.6|1697.4|10458
1625668820000|2021-07-07 14:40:20|1697.8|1697.2|1698.2|1697.8|1698.6|1698.2|1697.8|1697.2|15717
1625668830000|2021-07-07 14:40:30|1698|1697.6|1698.8|1698.4|1698.8|1698.4|1697.6|1697.2|6213
1625668840000|2021-07-07 14:40:40|1698.6|1698.6|1698|1697.6|1698.8|1698.6|1698|1697.4|5379
1625668850000|2021-07-07 14:40:50|1698.2|1697.8|1697.6|1697.4|1698.4|1698|1697.6|1697.4|4459
1625668860000|2021-07-07 14:41:00|1697.4|1697.2|1698.2|1697.6|1698.2|1697.8|1697.2|1697|6376
1625668870000|2021-07-07 14:41:10|1698.4|1697.8|1697.8|1697.4|1698.6|1698.2|1697.8|1697.2|4248
1625668880000|2021-07-07 14:41:20|1697.6|1697.2|1698|1697.6|1698.2|1697.6|1697.4|1697|2188
1625668890000|2021-07-07 14:41:30|1697.8|1697.4|1698.2|1698|1698.4|1698|1697.6|1697|3602
1625668900000|2021-07-07 14:41:40|1698|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.6|9396
1625668910000|2021-07-07 14:41:50|1698.4|1698|1697.6|1697|1698.4|1698|1697.2|1697|3906
1625668920000|2021-07-07 14:42:00|1697.4|1696.8|1697.6|1697|1697.6|1697.2|1696.8|1696.4|15194
1625668930000|2021-07-07 14:42:10|1697.4|1697.2|1697.8|1697.6|1698|1697.8|1697|1696.6|8096
1625668940000|2021-07-07 14:42:20|1697.6|1697.4|1697.8|1697.4|1698|1697.6|1697.6|1697.4|2521
1625668950000|2021-07-07 14:42:30|1698|1697.2|1698.4|1698|1698.6|1698.2|1698|1697.2|10294
1625668960000|2021-07-07 14:42:40|1698.6|1698.2|1699.8|1699.4|1699.8|1699.4|1698.6|1698.2|9040
1625668970000|2021-07-07 14:42:50|1700|1699.6|1699.4|1699.2|1700|1699.6|1699.4|1698.8|3054
1625668980000|2021-07-07 14:43:00|1699.6|1699|1700|1699.6|1700|1699.6|1699.6|1699|53155
1625668990000|2021-07-07 14:43:10|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.4|3045
1625669000000|2021-07-07 14:43:20|1699.8|1699.4|1702|1701.6|1702.2|1701.8|1699.8|1699.4|18796
1625669010000|2021-07-07 14:43:30|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.4|1701|1719
1625669020000|2021-07-07 14:43:40|1702|1701.6|1702.6|1702.4|1703|1702.4|1701.8|1701.6|5495
1625669030000|2021-07-07 14:43:50|1702.4|1702.2|1703.8|1703.4|1704.4|1703.8|1702.4|1702|15814
1625669040000|2021-07-07 14:44:00|1703.6|1703.2|1703|1702.6|1703.6|1703.2|1702.8|1702.2|8638
1625669050000|2021-07-07 14:44:10|1703.2|1702.4|1703.4|1703|1703.4|1703.2|1702.8|1702.4|6219
1625669060000|2021-07-07 14:44:20|1703.2|1703.2|1701.8|1701.4|1703.2|1703.2|1701.8|1701.2|13779
1625669070000|2021-07-07 14:44:30|1701.6|1701.2|1702.2|1701.8|1702.6|1702.2|1700.6|1700.2|34356
1625669080000|2021-07-07 14:44:40|1702.4|1702|1702.4|1702|1702.4|1702.2|1701.6|1701.2|6547
1625669090000|2021-07-07 14:44:50|1702.2|1702.2|1701.2|1700.8|1702.4|1702.2|1701.2|1700.8|14412
1625669100000|2021-07-07 14:45:00|1701.4|1701|1700|1699.6|1701.6|1701|1700|1699.4|16257
1625669110000|2021-07-07 14:45:10|1700.2|1699.4|1700|1699.6|1700.8|1700.4|1699.8|1699.4|3486
1625669120000|2021-07-07 14:45:20|1699.8|1699.4|1700.2|1700|1700.8|1700.2|1699.6|1699.2|14836
1625669130000|2021-07-07 14:45:30|1700.4|1699.8|1700.6|1700.4|1701|1700.6|1700.4|1699.8|4421
1625669140000|2021-07-07 14:45:40|1700.8|1700.2|1700|1699.6|1700.8|1700.4|1699.6|1699.4|2468
1625669150000|2021-07-07 14:45:50|1700.2|1699.8|1700.6|1700.2|1701.2|1700.8|1700|1699.6|14581
1625669160000|2021-07-07 14:46:00|1700.4|1700|1702|1701.4|1702.2|1701.8|1700.4|1700|3921
1625669170000|2021-07-07 14:46:10|1701.8|1701.2|1701.4|1701.2|1702|1701.6|1701.2|1701|6804
1625669180000|2021-07-07 14:46:20|1701.2|1701|1702|1701.8|1702.2|1701.8|1701|1700.8|2918
1625669190000|2021-07-07 14:46:30|1702.4|1702|1703.2|1702.8|1703.4|1702.8|1702|1701.6|8114
1625669200000|2021-07-07 14:46:40|1703.4|1703|1702.8|1702.6|1704.2|1703.6|1702.8|1702.6|7061
1625669210000|2021-07-07 14:46:50|1703|1702.4|1703|1702.8|1703.4|1703|1702.6|1702.2|11311
1625669220000|2021-07-07 14:47:00|1703.2|1702.6|1702.4|1702|1703.2|1702.6|1702|1701.6|3916
1625669230000|2021-07-07 14:47:10|1702.6|1702.2|1702|1701.6|1703.2|1702.8|1702|1701.6|10843
1625669240000|2021-07-07 14:47:20|1702.2|1701.8|1702.2|1701.8|1702.8|1702.4|1702|1701.6|9022
1625669250000|2021-07-07 14:47:30|1702|1701.6|1702.4|1701.8|1702.4|1702.2|1702|1701.6|2881
1625669260000|2021-07-07 14:47:40|1702.2|1701.6|1702.4|1702|1702.6|1702.2|1702|1701.6|4831
1625669270000|2021-07-07 14:47:50|1702.2|1701.8|1703.4|1702.8|1703.4|1703|1702.2|1701.8|2736
1625669280000|2021-07-07 14:48:00|1703.6|1703|1702.8|1702.6|1703.6|1703.4|1702.4|1702.2|13046
1625669290000|2021-07-07 14:48:10|1703.2|1702.8|1702.8|1702.4|1703.6|1703.2|1702.8|1702.4|10625
1625669300000|2021-07-07 14:48:20|1702.6|1702.2|1702|1701.6|1702.8|1702.4|1701.6|1701.2|6811
1625669310000|2021-07-07 14:48:30|1702.2|1701.8|1702|1701.4|1702.6|1702.2|1702|1701.4|6820
1625669320000|2021-07-07 14:48:40|1701.8|1701.6|1701.6|1701.4|1702|1701.8|1701.4|1701.2|3478
1625669330000|2021-07-07 14:48:50|1702|1701.8|1701.2|1700.6|1702|1701.8|1700.8|1700.4|9877
1625669340000|2021-07-07 14:49:00|1701|1700.8|1701|1700.6|1701.4|1701|1700.6|1700.4|8628
1625669350000|2021-07-07 14:49:10|1701.2|1700.8|1702.2|1701.8|1702.2|1702|1701|1700.6|6321
1625669360000|2021-07-07 14:49:20|1702|1701.6|1702|1701.6|1702.4|1701.8|1701.8|1701.6|2129
1625669370000|2021-07-07 14:49:30|1702.2|1701.8|1703.4|1702.8|1703.4|1703|1702.2|1701.8|7758
1625669380000|2021-07-07 14:49:40|1703.2|1702.6|1702.8|1702.4|1703.4|1702.6|1702.6|1702.2|1910
1625669390000|2021-07-07 14:49:50|1703|1702.6|1702.6|1702.2|1703.4|1703|1702.6|1702.2|2515
1625669400000|2021-07-07 14:50:00|1702.4|1702.4|1701.4|1701|1702.6|1702.4|1700.8|1700.4|14798
1625669410000|2021-07-07 14:50:10|1701.2|1700.8|1701.4|1701|1701.8|1701.4|1701|1700.8|3997
1625669420000|2021-07-07 14:50:20|1701.2|1700.8|1701.6|1701|1701.6|1701|1700.8|1700.4|8083
1625669430000|2021-07-07 14:50:30|1701.4|1700.8|1700.8|1700.6|1702|1701.6|1700.8|1700.6|4354
1625669440000|2021-07-07 14:50:40|1700.6|1700.4|1701.2|1700.8|1701.4|1701|1700.6|1700.2|3119
1625669450000|2021-07-07 14:50:50|1701.4|1701|1701.4|1701|1701.6|1701.4|1700.8|1700.6|15792
1625669460000|2021-07-07 14:51:00|1701.2|1700.8|1701|1700.4|1701.2|1701|1700.8|1700.4|2126
1625669470000|2021-07-07 14:51:10|1700.8|1700.6|1700.8|1700.4|1701|1700.6|1700|1699.6|8613
1625669480000|2021-07-07 14:51:20|1700.6|1700.2|1700.6|1700.2|1700.8|1700.6|1700.4|1700|2478
1625669490000|2021-07-07 14:51:30|1700.8|1700.4|1700.4|1700.2|1700.8|1700.4|1700.2|1699.8|2618
1625669500000|2021-07-07 14:51:40|1700.2|1700|1700.4|1700|1700.6|1700.2|1700.2|1699.8|2048
1625669510000|2021-07-07 14:51:50|1700.6|1700.2|1700.8|1700.4|1702.2|1701.4|1700.6|1700.2|62205
1625669520000|2021-07-07 14:52:00|1700.6|1700.2|1702|1701.6|1702|1701.8|1700.4|1700|8871
1625669530000|2021-07-07 14:52:10|1702.2|1701.8|1702|1701.6|1702.4|1702|1701.8|1701.4|1671
1625669540000|2021-07-07 14:52:20|1702.2|1701.4|1701.4|1701|1702.2|1701.6|1701.2|1701|4801
1625669550000|2021-07-07 14:52:30|1701.2|1700.8|1700.8|1700.4|1701.2|1701|1700.6|1700.4|1882
1625669560000|2021-07-07 14:52:40|1700.6|1700.2|1700.2|1699.8|1700.6|1700.2|1700|1699.8|8205
1625669570000|2021-07-07 14:52:50|1700.4|1700|1701|1700.6|1701.2|1701|1700.4|1700|7166
1625669580000|2021-07-07 14:53:00|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700|343
1625669590000|2021-07-07 14:53:10|1700.8|1700.4|1701.4|1701|1701.4|1701.2|1700.2|1699.8|1854
1625669600000|2021-07-07 14:53:20|1701.6|1701.2|1701.2|1700.8|1701.8|1701.4|1701.2|1700.8|350
1625669610000|2021-07-07 14:53:30|1701|1701|1701.6|1701.2|1701.8|1701.4|1701|1700.8|3680
1625669620000|2021-07-07 14:53:40|1701.4|1701.4|1701.8|1701.4|1701.8|1701.6|1701.4|1701|4193
1625669630000|2021-07-07 14:53:50|1701.6|1701.2|1701.2|1700.8|1701.6|1701.4|1701|1700.8|2751
1625669640000|2021-07-07 14:54:00|1701|1701|1701.4|1701|1701.4|1701|1701|1700.8|309
1625669650000|2021-07-07 14:54:10|1701.2|1701.2|1701.6|1701.2|1701.6|1701.4|1701.2|1701.2|4659
1625669660000|2021-07-07 14:54:20|1701.4|1701|1701.6|1701|1701.6|1701.2|1701.2|1701|1253
1625669670000|2021-07-07 14:54:30|1701.4|1701.2|1701.4|1701|1701.6|1701.4|1701|1700.8|5446
1625669680000|2021-07-07 14:54:40|1701.2|1701.2|1701|1700.6|1701.6|1701.2|1700.8|1700.6|4783
1625669690000|2021-07-07 14:54:50|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701.2|1700.8|2599
1625669700000|2021-07-07 14:55:00|1701|1701|1700.2|1699.8|1701.2|1701|1699.4|1699|69139
1625669710000|2021-07-07 14:55:10|1700|1700|1700.6|1700.4|1700.6|1700.4|1700|1699.6|3774
1625669720000|2021-07-07 14:55:20|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.4|2039
1625669730000|2021-07-07 14:55:30|1701.2|1701|1701|1700.8|1701.4|1701|1700.8|1700.6|6390
1625669740000|2021-07-07 14:55:40|1701.2|1701|1700.6|1700.2|1701.4|1701|1700.2|1699.8|16513
1625669750000|2021-07-07 14:55:50|1700.8|1700.4|1700.8|1700.6|1701.8|1701|1700.8|1700.4|17721
1625669760000|2021-07-07 14:56:00|1701|1700.8|1701|1700.6|1701.2|1700.8|1700.6|1700.2|3271
1625669770000|2021-07-07 14:56:10|1701.2|1700.8|1701.6|1701.2|1702|1701.8|1701.2|1700.8|8578
1625669780000|2021-07-07 14:56:20|1701.4|1701|1701.4|1701|1701.4|1701.2|1701.2|1700.8|206
1625669790000|2021-07-07 14:56:30|1701.6|1701.2|1702.2|1701.8|1702.4|1702.2|1701.6|1701.2|7029
1625669800000|2021-07-07 14:56:40|1702.4|1702|1702.8|1702.4|1703|1702.8|1702.4|1702|288
1625669810000|2021-07-07 14:56:50|1703|1702.6|1704.4|1704|1704.6|1704.2|1703|1702.6|2998
1625669820000|2021-07-07 14:57:00|1704.2|1703.8|1703.6|1703.2|1704.2|1704|1703.6|1703.2|2091
1625669830000|2021-07-07 14:57:10|1703.4|1703.4|1703.4|1703.2|1703.6|1703.4|1703.2|1703|2784
1625669840000|2021-07-07 14:57:20|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|4177
1625669850000|2021-07-07 14:57:30|1703.2|1702.8|1702.8|1702.4|1703.2|1703|1702.6|1702.2|4221
1625669860000|2021-07-07 14:57:40|1703|1702.2|1702.8|1702.4|1703|1702.6|1702.6|1702.2|967
1625669870000|2021-07-07 14:57:50|1702.6|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.2|954
1625669880000|2021-07-07 14:58:00|1702.8|1702.2|1702.8|1702.4|1703|1702.6|1702.2|1702|5240
1625669890000|2021-07-07 14:58:10|1703|1702.6|1703|1702.6|1703.4|1703|1702.8|1702.4|3281
1625669900000|2021-07-07 14:58:20|1702.8|1702.4|1701.8|1701.4|1702.8|1702.4|1701.6|1701.4|650
1625669910000|2021-07-07 14:58:30|1702|1701.6|1703|1702.8|1703.2|1703|1701.8|1701.6|5764
1625669920000|2021-07-07 14:58:40|1703.2|1703|1702.8|1702.6|1703.4|1703|1702.6|1702.2|2692
1625669930000|2021-07-07 14:58:50|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|362
1625669940000|2021-07-07 14:59:00|1702.8|1702.4|1702.8|1702.4|1703|1702.8|1702.6|1702.2|2146
1625669950000|2021-07-07 14:59:10|1703|1702.6|1703.4|1703.2|1703.6|1703.2|1703|1702.6|823
1625669960000|2021-07-07 14:59:20|1703.8|1703.4|1703.2|1703|1703.8|1703.4|1703.2|1703|5501
1625669970000|2021-07-07 14:59:30|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.2|1703|891
1625669980000|2021-07-07 14:59:40|1703.8|1703.6|1703.8|1703.6|1704.4|1704|1703.8|1703.6|10186
1625669990000|2021-07-07 14:59:50|1704|1703.8|1704|1703.6|1704.2|1704|1703.8|1703.6|4909
1625670000000|2021-07-07 15:00:00|1703.8|1703.4|1702.2|1701.8|1703.8|1703.6|1702.2|1701.8|9254
1625670010000|2021-07-07 15:00:10|1702.4|1702|1703|1702.8|1703.2|1702.8|1702.4|1702|8497
1625670020000|2021-07-07 15:00:20|1703.2|1703|1703.4|1703|1703.6|1703.4|1703.2|1702.8|8752
1625670030000|2021-07-07 15:00:30|1703.6|1703.2|1703.2|1703|1703.6|1703.4|1703.2|1702.8|8888
1625670040000|2021-07-07 15:00:40|1703.4|1702.8|1703|1702.8|1703.6|1703.4|1703|1702.8|31898
1625670050000|2021-07-07 15:00:50|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|647
1625670060000|2021-07-07 15:01:00|1703.2|1702.8|1703|1702.8|1703.4|1703|1703|1702.8|7666
1625670070000|2021-07-07 15:01:10|1703.2|1702.6|1702.2|1701.8|1703.2|1702.6|1701.6|1701.2|18308
1625670080000|2021-07-07 15:01:20|1702.4|1702|1703.6|1703.4|1704|1703.6|1702.4|1702|8462
1625670090000|2021-07-07 15:01:30|1703.8|1703.6|1703.2|1703|1704|1703.6|1703.2|1703|11435
1625670100000|2021-07-07 15:01:40|1703.4|1703.2|1703.6|1703.4|1704|1703.6|1703.4|1703.2|7676
1625670110000|2021-07-07 15:01:50|1703.8|1703.2|1703.4|1703.2|1703.8|1703.4|1703.2|1702.8|10874
1625670120000|2021-07-07 15:02:00|1703.2|1703|1703.2|1702.8|1703.2|1703|1703|1702.8|22183
1625670130000|2021-07-07 15:02:10|1703|1703|1703.6|1703.2|1703.6|1703.2|1702.6|1702.2|16105
1625670140000|2021-07-07 15:02:20|1703.4|1703|1703|1702.6|1703.4|1703|1702.6|1702.2|14700
1625670150000|2021-07-07 15:02:30|1703.2|1702.4|1703.2|1702.8|1703.4|1703|1703|1702.4|6546
1625670160000|2021-07-07 15:02:40|1703.4|1703|1703.8|1703.6|1703.8|1703.6|1703.4|1703|4793
1625670170000|2021-07-07 15:02:50|1703.6|1703.4|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|2281
1625670180000|2021-07-07 15:03:00|1703.8|1703.6|1704.8|1704.4|1705.2|1704.8|1703.8|1703.6|3321
1625670190000|2021-07-07 15:03:10|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.6|1704.4|1851
1625670200000|2021-07-07 15:03:20|1705|1704.6|1706|1705.6|1706|1705.6|1705|1704.6|2507
1625670210000|2021-07-07 15:03:30|1705.8|1705.4|1706.4|1706.2|1706.6|1706.2|1705.6|1705.4|18837
1625670220000|2021-07-07 15:03:40|1706.6|1706.4|1708.6|1708.2|1708.6|1708.2|1706.6|1706.4|259076
1625670230000|2021-07-07 15:03:50|1708.4|1708|1708.4|1707.8|1709.2|1708.8|1707.8|1707.6|27903
1625670240000|2021-07-07 15:04:00|1708.2|1708|1708|1707.8|1709|1708.8|1707.8|1707.4|20945
1625670250000|2021-07-07 15:04:10|1707.8|1707.6|1708.4|1708|1708.4|1708.2|1707.8|1707.4|4721
1625670260000|2021-07-07 15:04:20|1708.6|1708.2|1709|1708.6|1709.2|1708.8|1708.4|1708.2|7372
1625670270000|2021-07-07 15:04:30|1708.8|1708.4|1709.8|1709.4|1709.8|1709.4|1708.4|1708.2|8770
1625670280000|2021-07-07 15:04:40|1709.6|1709|1709.2|1708.8|1709.6|1709.2|1709|1708.6|5890
1625670290000|2021-07-07 15:04:50|1709|1708.6|1708.8|1708.6|1709.4|1709|1708.8|1708.2|11400
1625670300000|2021-07-07 15:05:00|1708.6|1708.4|1708|1707.6|1708.8|1708.4|1707.6|1707.2|16074
1625670310000|2021-07-07 15:05:10|1708.2|1707.8|1708|1707.6|1708.4|1708|1707.8|1707.6|1970
1625670320000|2021-07-07 15:05:20|1708.2|1707.8|1709|1708.4|1709|1708.6|1708|1707.6|8341
1625670330000|2021-07-07 15:05:30|1708.8|1708.6|1709.6|1709.2|1709.6|1709.2|1708.8|1708.6|1898
1625670340000|2021-07-07 15:05:40|1709.8|1709.4|1711|1710.6|1711.2|1710.6|1709.6|1709.2|2880
1625670350000|2021-07-07 15:05:50|1711.2|1710.8|1711.8|1711.2|1712|1711.4|1711|1710.8|3488
1625670360000|2021-07-07 15:06:00|1711.6|1711.4|1711|1710.6|1711.8|1711.4|1710.6|1710.4|9154
1625670370000|2021-07-07 15:06:10|1711.2|1710.8|1711.2|1710.8|1711.8|1711.4|1711|1710.8|5002
1625670380000|2021-07-07 15:06:20|1711.6|1711|1712|1711.6|1712.2|1711.6|1710.6|1710.2|15649
1625670390000|2021-07-07 15:06:30|1712.2|1711.4|1713|1712.6|1713.2|1712.6|1711.8|1711.4|4344
1625670400000|2021-07-07 15:06:40|1713.2|1712.8|1712.4|1712|1713.4|1712.8|1712|1711.6|6274
1625670410000|2021-07-07 15:06:50|1712.6|1712.2|1712.2|1712|1713.2|1712.6|1711.6|1711.4|11969
1625670420000|2021-07-07 15:07:00|1712|1711.8|1710.4|1710|1712|1711.8|1710|1709.6|14791
1625670430000|2021-07-07 15:07:10|1710.6|1710.2|1709.8|1709.4|1710.6|1710.4|1709.8|1709.2|6987
1625670440000|2021-07-07 15:07:20|1710|1709.6|1710.6|1710.2|1711|1710.6|1709.8|1709.2|7765
1625670450000|2021-07-07 15:07:30|1710.8|1710.4|1711.2|1710.8|1711.8|1711.4|1710.8|1710.4|2380
1625670460000|2021-07-07 15:07:40|1711.4|1711|1711.2|1710.8|1711.6|1711.2|1711.2|1710.8|720
1625670470000|2021-07-07 15:07:50|1711|1710.4|1710.4|1710|1711|1710.4|1710.4|1709.8|5572
1625670480000|2021-07-07 15:08:00|1710.6|1710.2|1711|1710.6|1711.2|1710.8|1710|1709.6|15361
1625670490000|2021-07-07 15:08:10|1710.8|1710.8|1709.4|1708.8|1711|1710.8|1709.4|1708.8|11537
1625670500000|2021-07-07 15:08:20|1709.2|1709|1708.8|1708.4|1709.4|1709|1708.6|1708.2|6463
1625670510000|2021-07-07 15:08:30|1708.6|1708.2|1709|1708.6|1709.2|1708.8|1708.2|1707.6|8845
1625670520000|2021-07-07 15:08:40|1709.2|1708.8|1708.6|1708.4|1709.4|1709|1708.6|1708.4|3458
1625670530000|2021-07-07 15:08:50|1708.8|1708.6|1708|1707.8|1708.8|1708.6|1708|1707.6|6531
1625670540000|2021-07-07 15:09:00|1708.2|1708|1707.6|1707.2|1708.4|1708|1707.2|1707|9269
1625670550000|2021-07-07 15:09:10|1707.2|1707|1707.2|1706.8|1707.6|1707.2|1707|1706.6|50694
1625670560000|2021-07-07 15:09:20|1707.4|1706.6|1707.2|1706.8|1707.8|1707.4|1707|1706.6|6107
1625670570000|2021-07-07 15:09:30|1707.4|1707|1706.4|1706|1707.4|1707|1706.2|1706|2160
1625670580000|2021-07-07 15:09:40|1706.6|1706.2|1706.2|1705.8|1706.6|1706.4|1706|1705.6|8379
1625670590000|2021-07-07 15:09:50|1706|1706|1706.2|1705.8|1706.2|1706|1705.6|1705.2|4745
1625670600000|2021-07-07 15:10:00|1706.4|1706|1706.4|1706.2|1706.6|1706.4|1706|1705.6|5979
1625670610000|2021-07-07 15:10:10|1706.2|1706|1706.2|1705.8|1707.4|1706.8|1706.2|1705.8|3980
1625670620000|2021-07-07 15:10:20|1706.4|1705.6|1706.6|1706.2|1706.8|1706.4|1706.4|1705.6|2892
1625670630000|2021-07-07 15:10:30|1706.4|1706.4|1707.2|1706.8|1707.4|1706.8|1706.4|1706|3013
1625670640000|2021-07-07 15:10:40|1707.4|1707|1708|1707.6|1708|1707.8|1707.2|1706.8|3849
1625670650000|2021-07-07 15:10:50|1707.8|1707.4|1707|1706.6|1707.8|1707.4|1706.8|1706.4|2865
1625670660000|2021-07-07 15:11:00|1706.8|1706.4|1707.4|1707|1707.4|1707.2|1706.8|1706.4|4976
1625670670000|2021-07-07 15:11:10|1707.6|1707.2|1708.2|1707.8|1708.2|1708|1707.6|1707.2|7817
1625670680000|2021-07-07 15:11:20|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.6|1642
1625670690000|2021-07-07 15:11:30|1708|1707.6|1707.8|1707.6|1708|1707.6|1707.4|1707|3709
1625670700000|2021-07-07 15:11:40|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|2324
1625670710000|2021-07-07 15:11:50|1707.6|1707.2|1707.2|1706.8|1707.8|1707.4|1706.6|1706.2|7007
1625670720000|2021-07-07 15:12:00|1707.4|1707|1706.4|1706|1707.4|1707|1706.4|1706|3842
1625670730000|2021-07-07 15:12:10|1706.2|1705.8|1704.8|1704.6|1706.2|1705.8|1704.8|1704.6|27104
1625670740000|2021-07-07 15:12:20|1705|1704.8|1706|1705.8|1706.4|1706|1704.8|1704.8|7472
1625670750000|2021-07-07 15:12:30|1706.2|1705.6|1706|1705.6|1706.4|1706|1705.8|1705.4|1314
1625670760000|2021-07-07 15:12:40|1706.2|1705.8|1706|1705.8|1706.4|1706|1705.8|1705.6|10176
1625670770000|2021-07-07 15:12:50|1706.2|1706|1706|1705.8|1706.4|1706.2|1706|1705.6|4126
1625670780000|2021-07-07 15:13:00|1706.4|1705.6|1706.4|1706|1706.6|1706.2|1706.4|1705.6|3010
1625670790000|2021-07-07 15:13:10|1706.2|1705.8|1706.2|1705.8|1706.6|1706.2|1706.2|1705.8|1892
1625670800000|2021-07-07 15:13:20|1706|1705.6|1705.6|1705.4|1706|1705.6|1705.6|1705.4|2629
1625670810000|2021-07-07 15:13:30|1705.4|1705.2|1705.6|1705|1705.8|1705.4|1705|1704.8|10240
1625670820000|2021-07-07 15:13:40|1705.4|1705.2|1705.6|1705.2|1705.8|1705.4|1705|1704.8|4153
1625670830000|2021-07-07 15:13:50|1705.8|1705.4|1705.6|1705.2|1706|1705.8|1705.6|1705.2|5043
1625670840000|2021-07-07 15:14:00|1705.4|1705|1705.2|1704.8|1705.6|1705.4|1705.2|1704.8|2212
1625670850000|2021-07-07 15:14:10|1705.4|1705|1705.4|1705.2|1705.8|1705.4|1705.2|1705|3369
1625670860000|2021-07-07 15:14:20|1705.2|1705|1706.6|1706.2|1706.8|1706.4|1705.2|1705|7995
1625670870000|2021-07-07 15:14:30|1706.8||1706.6||1706.8||1706.6||0
1625670890000|2021-07-07 15:14:50|1706.8|1706.4|1706.4|1706|1707|1706.6|1706|1705.6|7956
1625670900000|2021-07-07 15:15:00|1706.6|1706.2|1706.6|1706.2|1707|1706.6|1706.4|1706|5411
1625670910000|2021-07-07 15:15:10|1706.8|1706.4|1707.6|1707.2|1707.8|1707.4|1706.8|1706.4|16644
1625670920000|2021-07-07 15:15:20|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|3978
1625670930000|2021-07-07 15:15:30|1707.8|1707.4|1707.6|1707.2|1708|1707.8|1707.4|1707|5580
1625670940000|2021-07-07 15:15:40|1707.4|1707|1707.8|1707.2|1707.8|1707.4|1707.4|1707|25
1625670950000|2021-07-07 15:15:50|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|3805
1625670960000|2021-07-07 15:16:00|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1706.8|1706.4|16361
1625670970000|2021-07-07 15:16:10|1707.6|1707.4|1706.8|1706.4|1707.6|1707.4|1706.6|1706.4|6696
1625670980000|2021-07-07 15:16:20|1706.6|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1706|566
1625670990000|2021-07-07 15:16:30|1706.2|1706|1707|1706.6|1707|1706.6|1706.2|1706|6430
1625671000000|2021-07-07 15:16:40|1707.2|1706.8|1707.2|1707|1707.6|1707.2|1706.6|1706.2|8177
1625671010000|2021-07-07 15:16:50|1707|1706.8|1707.2|1707|1707.4|1707|1707|1706.8|332
1625671020000|2021-07-07 15:17:00|1707.4|1707.2|1707.2|1707|1707.8|1707.6|1707.2|1707|8168
1625671030000|2021-07-07 15:17:10|1707|1706.8|1707.4|1707|1707.8|1707.4|1707|1706.6|7934
1625671040000|2021-07-07 15:17:20|1707.6|1706.8|1707.6|1707.4|1707.6|1707.4|1707.2|1706.8|5128
1625671050000|2021-07-07 15:17:30|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|3251
1625671060000|2021-07-07 15:17:40|1707.8|1707.4|1708.4|1708|1708.6|1708|1707.8|1707.2|7052
1625671070000|2021-07-07 15:17:50|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|1197
1625671080000|2021-07-07 15:18:00|1709|1708.4|1709|1708.6|1709|1708.6|1708.4|1708|7865
1625671090000|2021-07-07 15:18:10|1708.8|1708.4|1708.6|1708.2|1709|1708.6|1708.4|1708.2|3755
1625671100000|2021-07-07 15:18:20|1708.8|1708.4|1709.6|1709.2|1709.8|1709.4|1708.8|1708.4|5150
1625671110000|2021-07-07 15:18:30|1709.4|1709|1709.4|1709|1709.6|1709.2|1709|1708.8|4241
1625671120000|2021-07-07 15:18:40|1709.6|1709.2|1709|1708.8|1709.6|1709.4|1709|1708.8|2515
1625671130000|2021-07-07 15:18:50|1708.8|1708.6|1708.8|1708.4|1709.4|1709.2|1708.8|1708.4|6369
1625671140000|2021-07-07 15:19:00|1709|1708.6|1708.6|1708.4|1709|1708.8|1708.2|1708|2885
1625671150000|2021-07-07 15:19:10|1708.4|1708.2|1708.6|1708.4|1708.8|1708.6|1708.4|1708.2|2655
1625671160000|2021-07-07 15:19:20|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|664
1625671170000|2021-07-07 15:19:30|1708.2|1708.2|1707.6|1707.2|1708.4|1708.2|1707.6|1707.2|3527
1625671180000|2021-07-07 15:19:40|1707.8|1707.4|1707.8|1707.6|1708.2|1707.8|1707.8|1707.2|2155
1625671190000|2021-07-07 15:19:50|1707.6|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|348
1625671200000|2021-07-07 15:20:00|1707.8|1707.6|1707.6|1707.4|1708.2|1708|1707.6|1707.4|5173
1625671210000|2021-07-07 15:20:10|1707.4|1707.2|1706.6|1706.2|1707.6|1707.4|1706.6|1706.2|3264
1625671220000|2021-07-07 15:20:20|1706.4|1706.4|1706.4|1706|1706.4|1706.4|1706.4|1706|500
1625671230000|2021-07-07 15:20:30|1706.6|1706.2|1706.4|1706.2|1706.8|1706.4|1706.4|1706|12910
1625671240000|2021-07-07 15:20:40|1706.2|1706|1706.8|1706.4|1707|1706.6|1706.2|1706|7795
1625671250000|2021-07-07 15:20:50|1707|1706.6|1706.6|1706.4|1707|1706.8|1706.6|1706.4|5237
1625671260000|2021-07-07 15:21:00|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|3730
1625671270000|2021-07-07 15:21:10|1707|1706.6|1707.4|1707|1707.4|1707.2|1707|1706.6|5652
1625671280000|2021-07-07 15:21:20|1707.6|1707.2|1707.8|1707.6|1708.2|1708|1707.6|1707|3459
1625671290000|2021-07-07 15:21:30|1707.6|1707.4|1707.8|1707.6|1707.8|1707.6|1707.4|1707.2|3430
1625671300000|2021-07-07 15:21:40|1708|1707.8|1707.6|1707.4|1708.2|1707.8|1707.4|1707.2|3153
1625671310000|2021-07-07 15:21:50|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1706.8|2529
1625671320000|2021-07-07 15:22:00|1707.2|1706.8|1707|1706.6|1707.6|1707.2|1707|1706.6|5767
1625671330000|2021-07-07 15:22:10|1707.2|1706.8|1707.4|1707|1708|1707.6|1707|1706.8|4638
1625671340000|2021-07-07 15:22:20|1707.2|1707.2|1708|1707.8|1708|1707.8|1707.2|1706.8|6899
1625671350000|2021-07-07 15:22:30|1707.8|1707.6|1708.2|1707.8|1708.4|1708|1707.8|1707.6|1811
1625671360000|2021-07-07 15:22:40|1708|1708|1708.2|1707.8|1708.4|1708.2|1707.8|1707.6|10006
1625671370000|2021-07-07 15:22:50|1708|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.6|894
1625671380000|2021-07-07 15:23:00|1707.8|1707.8|1708.2|1707.8|1708.4|1708|1707.8|1707.6|4174
1625671390000|2021-07-07 15:23:10|1708.4|1708|1708|1707.6|1708.6|1708.4|1708|1707.6|2252
1625671400000|2021-07-07 15:23:20|1707.8|1707.8|1707.8|1707.6|1708|1707.8|1707.6|1707.4|9320
1625671410000|2021-07-07 15:23:30|1708|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.6|2180
1625671420000|2021-07-07 15:23:40|1707.8|1707.6|1707.4|1707|1708|1707.8|1707.4|1707|3368
1625671430000|2021-07-07 15:23:50|1707.2|1707.2|1707|1706.6|1707.2|1707.2|1707|1706.6|6268
1625671440000|2021-07-07 15:24:00|1706.8|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.4|1383
1625671450000|2021-07-07 15:24:10|1707|1706.6|1707|1706.8|1707.2|1706.8|1707|1706.4|7043
1625671460000|2021-07-07 15:24:20|1706.8|1706.6|1707.2|1707|1707.6|1707.2|1706.8|1706.6|5576
1625671470000|2021-07-07 15:24:30|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.4|1707|2769
1625671480000|2021-07-07 15:24:40|1707.8|1707.2|1708|1707.6|1708|1707.6|1707.6|1707|7926
1625671490000|2021-07-07 15:24:50||1707.8||1707.6||1707.8||1707.6|307
1625671500000|2021-07-07 15:25:00|1708.2|1707.8|1708.2|1708|1708.2|1708|1708|1707.6|5999
1625671510000|2021-07-07 15:25:10|1708.4|1707.8|1708|1707.8|1708.6|1708.2|1707.8|1707.6|5426
1625671520000|2021-07-07 15:25:20|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.6|1707.4|7187
1625671530000|2021-07-07 15:25:30|1709|1707.6|1708.6|1708.4|1709|1708.4|1707.8|1707.6|111075
1625671540000|2021-07-07 15:25:40|1708.8|1708.6|1709.2|1708.8|1709.2|1709|1708.8|1708.6|2256
1625671550000|2021-07-07 15:25:50|1708.8|1709|1709|1708.6|1709.2|1709|1708.8|1708.6|6178
1625671560000|2021-07-07 15:26:00|1708.8|1708.8|1708.6|1708.2|1709|1708.8|1708.4|1708.2|9701
1625671570000|2021-07-07 15:26:10|1708.4|1708|1708|1707.8|1708.4|1708|1707.8|1707.6|4967
1625671580000|2021-07-07 15:26:20|1708.2|1708|1708|1707.8|1708.4|1708|1708|1707.8|4008
1625671590000|2021-07-07 15:26:30|1707.8|1707.6|1707.4|1707.2|1707.8|1707.6|1707.4|1707.2|3054
1625671600000|2021-07-07 15:26:40|1707.2|1707|1707.4|1707|1707.6|1707.2|1706.8|1706.6|22477
1625671610000|2021-07-07 15:26:50|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.8|4304
1625671620000|2021-07-07 15:27:00|1707|1706.6|1706.6|1706.4|1707|1706.6|1706.6|1706.2|1288
1625671630000|2021-07-07 15:27:10|1706.4|1706.2|1706.6|1706.2|1706.6|1706.4|1706.2|1706|9490
1625671640000|2021-07-07 15:27:20|1706.4|1706|1706.2|1706|1706.6|1706.2|1705.8|1705.6|14916
1625671650000|2021-07-07 15:27:30|1706.4|1705.8|1706.4|1706.2|1706.8|1706.6|1706.4|1705.8|6745
1625671660000|2021-07-07 15:27:40|1706.6|1706.4|1706.4|1706|1707|1706.8|1706.4|1706|6926
1625671670000|2021-07-07 15:27:50|1706.2|1706.2|1706.2|1706|1706.4|1706.2|1706.2|1705.8|7004
1625671680000|2021-07-07 15:28:00|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.6|3152
1625671690000|2021-07-07 15:28:10|1706|1705.6|1706.2|1705.8|1706.4|1706|1706|1705.6|4180
1625671700000|2021-07-07 15:28:20|1706|1705.6|1706.2|1706|1706.2|1706|1706|1705.6|2100
1625671710000|2021-07-07 15:28:30|1706.4|1706.2|1706.8|1706.6|1707|1706.6|1706.4|1706.2|909
1625671720000|2021-07-07 15:28:40|1707|1706.4|1706.8|1706.4|1707|1706.4|1706.8|1706.4|2645
1625671730000|2021-07-07 15:28:50|1706.6|1706.2|1706.2|1706|1706.6|1706.4|1706.2|1706|668
1625671740000|2021-07-07 15:29:00|1706|1705.8|1707.2|1706.8|1707.6|1706.8|1706|1705.8|7678
1625671750000|2021-07-07 15:29:10|1707|1707|1707|1706.6|1707.2|1707|1707|1706.4|567
1625671760000|2021-07-07 15:29:20|1707.4|1706.8|1707.8|1707.4|1708|1707.4|1707|1706.8|4221
1625671770000|2021-07-07 15:29:30|1707.6|1707.2|1707.6|1707.2|1707.8|1707.6|1707.4|1707|4773
1625671780000|2021-07-07 15:29:40|1707.8|1707.4|1708|1707.4|1708|1707.6|1707.4|1707.2|460
1625671790000|2021-07-07 15:29:50|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|101
1625727600000|2021-07-08 07:00:00|1800|1696.2|1702.6|1700.6|1800|1701.4|1699.8|1696.2|186704
1625727610000|2021-07-08 07:00:10|1702.4|1700.8|1698.6|1697.2|1702.6|1700.8|1698.6|1697|4286
1625727620000|2021-07-08 07:00:20|1698.4|1696.6|1698.8|1697|1699.8|1697.4|1697.8|1696|4563
1625727630000|2021-07-08 07:00:30|1698.6|1697.6|1701.6|1699.6|1701.8|1700|1698.4|1696.8|8764
1625727640000|2021-07-08 07:00:40|1701.4|1699.4|1699.8|1697.6|1701.4|1699.4|1699|1697.4|7625
1625727650000|2021-07-08 07:00:50|1699.4|1697.8|1699.8|1697.8|1699.8|1697.8|1699.2|1697.8|0
1625727660000|2021-07-08 07:01:00|1699.4|1698.2|1703.6|1702.6|1704.2|1703|1698.8|1697.4|6918
1625727670000|2021-07-08 07:01:10|1703.8|1702.8|1702.6|1701.6|1704.6|1703.4|1701.8|1700.8|8017
1625727680000|2021-07-08 07:01:20|1702.4|1701.4|1703.6|1702.2|1703.8|1702.2|1701.2|1700.2|1298
1625727690000|2021-07-08 07:01:30|1704|1702.4|1701.8|1701|1704.2|1703.6|1701.8|1701|1867
1625727700000|2021-07-08 07:01:40|1702|1701.2|1701.8|1700.6|1702.4|1701.6|1701.2|1700.2|437
1625727710000|2021-07-08 07:01:50|1701.6|1700.8|1702.4|1701|1702.4|1701|1701.6|1700.8|400
1625727720000|2021-07-08 07:02:00|1702.2|1700.6|1701.8|1701|1702.4|1701.6|1701.6|1700.6|2252
1625727730000|2021-07-08 07:02:10|1701.6|1700.8|1700.8|1699.8|1701.6|1700.8|1700|1699|1955
1625727740000|2021-07-08 07:02:20|1701|1700|1701.2|1700.4|1702|1700.6|1701|1699.8|0
1625727750000|2021-07-08 07:02:30|1701.4|1700|1700|1698.8|1701.4|1700|1699.8|1698.6|318
1625727760000|2021-07-08 07:02:40|1699.8|1698.4|1699.8|1699|1699.8|1699|1699.4|1698|0
1625727770000|2021-07-08 07:02:50|1699.6|1699.2|1700.4|1699.6|1700.6|1699.8|1699.6|1699.2|1910
1625727780000|2021-07-08 07:03:00|1700.2|1700|1697.4|1696.6|1700.2|1700|1697.2|1696|11715
1625727790000|2021-07-08 07:03:10|1697|1696.4|1696.2|1695.4|1697|1696.6|1696.2|1695.2|10412
1625727800000|2021-07-08 07:03:20|1696|1695.2|1694.2|1693.6|1696|1695.2|1694|1693.2|91376
1625727810000|2021-07-08 07:03:30|1694|1693.4|1693.2|1692.4|1694|1693.6|1692.4|1691|14601
1625727820000|2021-07-08 07:03:40|1693|1692|1692.4|1691.8|1693.4|1693|1692.2|1691|12202
1625727830000|2021-07-08 07:03:50|1692.2|1691.6|1693.6|1692.6|1693.8|1693|1691.6|1691|12269
1625727840000|2021-07-08 07:04:00|1693.4|1692.4|1694|1693.4|1694|1693.4|1693.4|1692|1470
1625727850000|2021-07-08 07:04:10|1693.8|1693|1693.2|1692.4|1694|1693.4|1693.2|1692.2|7276
1625727860000|2021-07-08 07:04:20|1693|1692.2|1694|1693.2|1695|1693.8|1692.8|1692|8909
1625727870000|2021-07-08 07:04:30|1693.8|1693|1694|1693.2|1694.2|1693.4|1693.8|1692.6|1090
1625727880000|2021-07-08 07:04:40|1694.2|1693.4|1693.8|1693|1694.4|1693.8|1693.8|1693|3438
1625727890000|2021-07-08 07:04:50|1694|1693.4|1694|1693|1694.4|1693.8|1693.4|1692.8|3344
1625727900000|2021-07-08 07:05:00|1694.2|1693.2|1694.2|1693.4|1694.6|1693.6|1692.4|1691.4|12594
1625727910000|2021-07-08 07:05:10|1694|1692.8|1692|1691|1694|1693.2|1691.8|1691|1418
1625727920000|2021-07-08 07:05:20|1691.8|1691.2|1691|1690.4|1692|1691.4|1691|1690.4|10581
1625727930000|2021-07-08 07:05:30|1691.2|1690.6|1690.8|1690.2|1691.6|1691|1690.2|1690|24651
1625727940000|2021-07-08 07:05:40|1691|1690.4|1692.2|1691.6|1693.2|1692|1691|1690.4|8672
1625727950000|2021-07-08 07:05:50|1692|1691.4|1691.8|1691.2|1692.2|1692|1691.8|1690.8|4806
1625727960000|2021-07-08 07:06:00|1692|1691.4|1692|1691.6|1693.4|1692.6|1691.8|1691.4|4809
1625727970000|2021-07-08 07:06:10|1691.8|1691.4|1690.8|1690.4|1691.8|1691.4|1690.8|1690.2|2956
1625727980000|2021-07-08 07:06:20|1690.6|1690.2|1691|1690.4|1691.2|1690.4|1690.6|1690|3127
1625727990000|2021-07-08 07:06:30|1690.8|1690.2|1690.8|1690|1690.8|1690.2|1690.8|1690|927
1625728000000|2021-07-08 07:06:40|1691.2|1690.2|1691|1690.4|1691.2|1690.6|1691|1690|1322
1625728010000|2021-07-08 07:06:50|1690.6|1690.2|1689|1688.6|1691|1690.4|1689|1688.6|44566
1625728020000|2021-07-08 07:07:00|1688.8|1688|1689.6|1689|1690|1689.2|1688.6|1688|9441
1625728030000|2021-07-08 07:07:10|1689.4|1688.8|1690.2|1689.2|1690.8|1690|1689|1688|12821
1625728040000|2021-07-08 07:07:20|1690|1688.8|1690|1689.2|1690.4|1689.8|1689.4|1688.6|3480
1625728050000|2021-07-08 07:07:30|1690.2|1689|1689.6|1688.8|1690.2|1689.2|1689.4|1688.6|1359
1625728060000|2021-07-08 07:07:40|1689.8|1689.2|1690.6|1689.8|1690.6|1690|1689.6|1688.6|4639
1625728070000|2021-07-08 07:07:50|1691.2|1690|1691.6|1690.8|1691.6|1691|1690.6|1690|744
1625728080000|2021-07-08 07:08:00|1692|1691.2|1688.8|1688.2|1692|1691.2|1688.8|1688|6778
1625728090000|2021-07-08 07:08:10|1688.6|1688|1688.4|1687.8|1688.6|1688.4|1688|1687.4|9673
1625728100000|2021-07-08 07:08:20|1688.2|1687.6|1688.4|1688|1689.2|1688.6|1688|1687.2|3787
1625728110000|2021-07-08 07:08:30|1688.2|1687.8|1688.6|1688|1688.8|1688|1687.8|1687.4|4529
1625728120000|2021-07-08 07:08:40|1688.8|1688.8|1688.6|1688|1689.4|1688.8|1688.4|1687.6|2649
1625728130000|2021-07-08 07:08:50|1688.8|1688.2|1689|1688.4|1689.2|1688.6|1688.6|1688|2462
1625728140000|2021-07-08 07:09:00|1688.8|1688.2|1689.8|1689.2|1689.8|1689.2|1688.8|1688.2|1089
1625728150000|2021-07-08 07:09:10|1690|1689|1691|1690.2|1691|1690.2|1690|1689|536
1625728160000|2021-07-08 07:09:20|1691.2|1690.4|1690.8|1690.2|1691.2|1690.6|1690.4|1690|7954
1625728170000|2021-07-08 07:09:30|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|225
1625728180000|2021-07-08 07:09:40|1690.4|1690|1688.8|1688.2|1690.4|1690.2|1688.8|1688|3888
1625728190000|2021-07-08 07:09:50|1688.6|1688|1687.6|1686.8|1688.6|1688|1687.4|1686.8|3085
1625728200000|2021-07-08 07:10:00|1687.8|1687.6|1687.8|1687.2|1687.8|1687.6|1686.6|1686.2|22509
1625728210000|2021-07-08 07:10:10|1687.6|1686.8|1687.6|1686.8|1687.8|1687.6|1687.2|1686.4|7845
1625728220000|2021-07-08 07:10:20|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1686.8|1131
1625728230000|2021-07-08 07:10:30|1688|1687.6|1688.6|1688|1689|1688.4|1688|1687.6|2343
1625728240000|2021-07-08 07:10:40|1688.2|1687.8|1689.6|1689|1689.6|1689|1688|1687.2|5805
1625728250000|2021-07-08 07:10:50|1689.2|1688.8|1688.6|1687.8|1689.2|1688.8|1688.6|1687.8|1112
1625728260000|2021-07-08 07:11:00|1688.8|1688|1688|1687.6|1689|1688.2|1687.8|1687.4|5049
1625728270000|2021-07-08 07:11:10|1688.2|1687.4|1688.6|1688|1688.8|1688.2|1688|1687.2|2205
1625728280000|2021-07-08 07:11:20|1688.8|1688.2|1690.2|1689.4|1690.4|1689.6|1688.8|1688.2|3773
1625728290000|2021-07-08 07:11:30|1690|1690|1689.2|1688.4|1690|1690|1689.2|1688.4|9840
1625728300000|2021-07-08 07:11:40|1689.4|1688.6|1690|1689.4|1690.6|1690|1689.4|1688.6|6121
1625728310000|2021-07-08 07:11:50|1690.2|1689|1691.4|1690.8|1691.6|1690.8|1690.2|1689|450
1625728320000|2021-07-08 07:12:00|1691.6|1690.6|1691.6|1690.8|1691.8|1691.2|1691.4|1690.6|955
1625728330000|2021-07-08 07:12:10|1691.4|1690.6|1692.4|1691.8|1692.4|1691.8|1691.2|1690.6|5094
1625728340000|2021-07-08 07:12:20|1692.6|1692|1692|1691.6|1693.2|1692.2|1691.6|1691|8711
1625728350000|2021-07-08 07:12:30|1692.4|1691.8|1690.8|1690.2|1692.4|1692|1690.8|1690.2|16108
1625728360000|2021-07-08 07:12:40|1691|1690.6|1692.8|1692.2|1693.2|1692.4|1691|1690.6|8696
1625728370000|2021-07-08 07:12:50|1692.6|1692|1692.4|1692|1693|1692.2|1692.4|1692|1721
1625728380000|2021-07-08 07:13:00|1692.2|1692.2|1692.6|1692.2|1693|1692.4|1692.2|1691.8|8044
1625728390000|2021-07-08 07:13:10|1692.8|1692|1692.2|1692|1693.2|1692.6|1692.2|1691.6|26466
1625728400000|2021-07-08 07:13:20|1692|1691.8|1691.6|1690.8|1692|1692|1691.6|1690.8|10094
1625728410000|2021-07-08 07:13:30|1691.4|1690.6|1691.4|1690.8|1691.4|1691|1690.8|1690.2|2742
1625728420000|2021-07-08 07:13:40|1691.2|1690.6|1690.8|1690.2|1691.2|1690.6|1690.4|1690|3524
1625728430000|2021-07-08 07:13:50|1690.6|1690|1690.6|1690|1690.6|1690|1690.2|1690|715
1625728440000|2021-07-08 07:14:00|1690.4|1689.8|1690.6|1689.8|1690.6|1689.8|1689.4|1689.2|5420
1625728450000|2021-07-08 07:14:10|1690.8|1690|1690.4|1689.6|1691|1690.2|1690|1689.2|7440
1625728460000|2021-07-08 07:14:20|1690.2|1689.4|1689.6|1688.8|1690.2|1689.4|1689.4|1688.2|7836
1625728470000|2021-07-08 07:14:30|1689.4|1689|1689.8|1689.2|1689.8|1689.2|1689.4|1689|20
1625728480000|2021-07-08 07:14:40|1689.6|1689|1690|1689.6|1690|1689.6|1689.4|1688.8|1523
1625728490000|2021-07-08 07:14:50|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|470
1625728500000|2021-07-08 07:15:00|1690|1689.2|1689.4|1688.8|1690|1689.6|1689.2|1688.6|1226
1625728510000|2021-07-08 07:15:10|1689.2|1688.6|1689.2|1688.8|1689.4|1689|1689|1688.4|788
1625728520000|2021-07-08 07:15:20|1689.4|1689|1690.2|1689.8|1690.6|1689.8|1689.4|1689|3481
1625728530000|2021-07-08 07:15:30|1690|1689.4|1689.6|1689|1690|1689.8|1689.2|1688.6|2221
1625728540000|2021-07-08 07:15:40|1689.4|1688.8|1690|1689.2|1690.2|1689.8|1689.2|1688.6|1638
1625728550000|2021-07-08 07:15:50|1690.2|1689.4|1690|1689.2|1690.2|1689.6|1689.4|1689|170
1625728560000|2021-07-08 07:16:00|1689.8|1689.4|1689.6|1689.2|1690|1689.4|1689.6|1689|824
1625728570000|2021-07-08 07:16:10|1689.8|1689.4|1689.8|1689.2|1690|1689.6|1689.6|1689|1393
1625728580000|2021-07-08 07:16:20|1690|1689|1689.6|1689.2|1690|1689.2|1689.6|1689|146
1625728590000|2021-07-08 07:16:30|1689.4|1689|1689|1688.4|1689.4|1689|1689|1688.2|3052
1625728600000|2021-07-08 07:16:40|1689.2|1688.6|1690.4|1689.8|1690.6|1690.2|1689.2|1688.6|3308
1625728610000|2021-07-08 07:16:50|1690.2|1689.6|1689.6|1689|1690.4|1689.8|1689.6|1688.8|1228
1625728620000|2021-07-08 07:17:00|1689.4|1688.8|1688.6|1688.2|1689.4|1688.8|1688.4|1688|3843
1625728630000|2021-07-08 07:17:10|1688.4|1688|1688.4|1688.2|1688.4|1688.2|1688.4|1688|470
1625728640000|2021-07-08 07:17:20|1688.8|1688|1688.8|1688.2|1688.8|1688.2|1688.8|1688|1744
1625728650000|2021-07-08 07:17:30|1688.6|1688.4|1689.2|1688.8|1689.2|1688.8|1688.6|1688.4|6407
1625728660000|2021-07-08 07:17:40|1689|1688.6|1690|1689.4|1690|1689.4|1689|1688.6|910
1625728670000|2021-07-08 07:17:50|1690.2|1689.6|1689|1688.8|1690.4|1689.6|1689|1688.6|1427
1625728680000|2021-07-08 07:18:00|1688.8|1688.6|1689|1688.4|1689|1688.6|1688.6|1688.2|2845
1625728690000|2021-07-08 07:18:10|1689.2|1688.6|1689|1688.4|1689.2|1688.8|1689|1688.4|581
1625728700000|2021-07-08 07:18:20|1689.2|1688.6|1689.2|1688.4|1689.4|1689|1689|1688.4|2493
1625728710000|2021-07-08 07:18:30|1689.4|1688.6|1688.4|1688|1689.4|1689|1688.4|1688|3518
1625728720000|2021-07-08 07:18:40|1688.2|1688.2|1688|1687.6|1688.8|1688.2|1688|1687.2|19122
1625728730000|2021-07-08 07:18:50|1687.8|1687.4|1687.2|1686.6|1687.8|1687.6|1687.2|1686.4|5734
1625728740000|2021-07-08 07:19:00|1687|1686.4|1687.4|1687|1687.4|1687|1686.4|1686|6421
1625728750000|2021-07-08 07:19:10|1687.2|1686.8|1687.2|1687|1687.4|1687|1687|1686.2|5675
1625728760000|2021-07-08 07:19:20|1687.4|1687.2|1688|1687.6|1688.2|1687.6|1687.2|1687|4679
1625728770000|2021-07-08 07:19:30|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688.2|1687.2|586
1625728780000|2021-07-08 07:19:40|1688|1687.6|1687.2|1686.6|1688|1687.8|1686.8|1686.4|5660
1625728790000|2021-07-08 07:19:50|1687|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.2|3790
1625728800000|2021-07-08 07:20:00|1686.6|1686.2|1687|1686.6|1687|1686.8|1686.4|1686|11031
1625728810000|2021-07-08 07:20:10|1687.2|1686.8|1686.8|1686.2|1687.2|1687|1686.4|1686|4160
1625728820000|2021-07-08 07:20:20|1686.6|1686|1686.8|1686.4|1687|1686.6|1686.6|1686|390
1625728830000|2021-07-08 07:20:30|1687|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.4|1590
1625728840000|2021-07-08 07:20:40|1686.8|1686.4|1686.4|1686.2|1686.8|1686.6|1686.4|1686|2281
1625728850000|2021-07-08 07:20:50|1686.6|1686.4|1687|1686.4|1687.4|1687|1686.6|1686.2|4348
1625728860000|2021-07-08 07:21:00|1686.8|1686.6|1687|1686.4|1687.2|1686.6|1686.8|1686.4|824
1625728870000|2021-07-08 07:21:10|1686.8|1686.2|1684.6|1684.2|1686.8|1686.2|1684.6|1684.2|24224
1625728880000|2021-07-08 07:21:20|1684.4|1684|1683.8|1683.2|1684.4|1684|1683.4|1683|22836
1625728890000|2021-07-08 07:21:30|1684|1683|1683|1682.4|1684|1683.2|1682.8|1682.4|14539
1625728900000|2021-07-08 07:21:40|1682.8|1682.2|1682.6|1682|1683|1682.4|1682.2|1681.4|13641
1625728910000|2021-07-08 07:21:50|1682.8|1681.8|1682.4|1682|1683|1682.6|1682.2|1681.6|3864
1625728920000|2021-07-08 07:22:00|1682.2|1681.6|1682.2|1682|1682.2|1682|1681.8|1681|1988
1625728930000|2021-07-08 07:22:10|1682|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.2|2329
1625728940000|2021-07-08 07:22:20|1682.2|1681.8|1681.8|1681.4|1683|1682.4|1681.8|1681.4|14168
1625728950000|2021-07-08 07:22:30|1682|1681.6|1681.8|1681.2|1682|1681.6|1681.4|1681.2|1800
1625728960000|2021-07-08 07:22:40|1681.6|1681|1681|1680.4|1681.6|1681|1681|1680.2|6730
1625728970000|2021-07-08 07:22:50|1681.2|1680.6|1681|1680.4|1681.4|1680.8|1680.6|1680|3827
1625728980000|2021-07-08 07:23:00|1680.8|1680.6|1681|1680.8|1681.2|1680.8|1680.6|1680.4|5252
1625728990000|2021-07-08 07:23:10|1681.2|1680.6|1681.8|1681.2|1682|1681.6|1681|1680.6|5682
1625729000000|2021-07-08 07:23:20|1681.6|1681|1681.8|1681.2|1682|1681.4|1681.6|1681|816
1625729010000|2021-07-08 07:23:30|1682|1681.4|1683|1682.2|1683|1682.6|1681.6|1681.4|9940
1625729020000|2021-07-08 07:23:40|1683.4|1682.4|1683.2|1682.6|1683.6|1683|1683.2|1682.2|1318
1625729030000|2021-07-08 07:23:50|1683|1682.2|1682.8|1682.6|1683.6|1683.2|1682.8|1682.2|5640
1625729040000|2021-07-08 07:24:00|1682.6|1682.2|1682.8|1682.2|1683.2|1682.6|1682.4|1682|5709
1625729050000|2021-07-08 07:24:10|1683.2|1682.4|1684.8|1684.2|1685|1684.2|1683|1682.2|15096
1625729060000|2021-07-08 07:24:20|1685|1684|1684.4|1684|1685|1684.2|1684|1683.6|1356
1625729070000|2021-07-08 07:24:30|1684.6|1684.2|1685|1684.4|1685|1684.6|1684.6|1684|514
1625729080000|2021-07-08 07:24:40|1684.8|1684.2|1685|1684.6|1685|1684.6|1684.4|1684|6788
1625729090000|2021-07-08 07:24:50|1684.8|1684.4|1685.4|1685|1685.4|1685|1684.6|1684|1524
1625729100000|2021-07-08 07:25:00|1685.6|1685.2|1684.2|1683.4|1685.8|1685.2|1684.2|1683.2|2409
1625729110000|2021-07-08 07:25:10|1684.4|1683.6|1683.8|1683.2|1684.6|1683.8|1683.8|1683|85
1625729120000|2021-07-08 07:25:20|1684|1683.6|1683.4|1682.6|1684.2|1683.8|1683.4|1682.4|1163
1625729130000|2021-07-08 07:25:30|1683.2|1682.4|1682.2|1681.4|1683.2|1682.6|1682.2|1681.4|2698
1625729140000|2021-07-08 07:25:40|1682|1681.2|1682.2|1681.6|1682.8|1682.6|1681.8|1681.2|70992
1625729150000|2021-07-08 07:25:50|1682.4|1681.8|1682.2|1681.6|1682.6|1682|1682|1681.2|2550
1625729160000|2021-07-08 07:26:00|1682|1681.8|1682|1681.4|1682|1681.8|1681.6|1681|471
1625729170000|2021-07-08 07:26:10|1682.2|1681.6|1684|1683.4|1684|1683.6|1682.2|1681.6|443
1625729180000|2021-07-08 07:26:20|1683.8|1683.2|1684|1683.6|1684|1683.8|1683.8|1683|1500
1625729190000|2021-07-08 07:26:30|1683.6|1683.4|1683.4|1682.6|1683.8|1683.6|1683.4|1682.4|1753
1625729200000|2021-07-08 07:26:40|1683.6|1682.8|1684.6|1684|1684.6|1684|1683.4|1682.8|572
1625729210000|2021-07-08 07:26:50|1684.8|1684.2|1685|1684.4|1685|1684.4|1684.8|1684.2|0
1625729220000|2021-07-08 07:27:00|1684.8|1684|1684.8|1684.4|1685|1684.6|1684.6|1684|5575
1625729230000|2021-07-08 07:27:10|1684.6|1684.2|1684|1683.4|1685|1684.6|1684|1683.4|7959
1625729240000|2021-07-08 07:27:20|1684.4|1683.6|1684.4|1683.8|1684.4|1683.8|1684|1683.6|1022
1625729250000|2021-07-08 07:27:30|1684.2|1683.6|1684.2|1683.6|1684.4|1683.6|1684.2|1683.4|1000
1625729260000|2021-07-08 07:27:40|1684.4|1683.8|1684.2|1684|1684.6|1684.4|1684|1683.6|1476
1625729270000|2021-07-08 07:27:50|1684.4|1683.8|1684.2|1683.6|1684.4|1684|1684.2|1683.6|2469
1625729280000|2021-07-08 07:28:00|1684|1683.4|1682.8|1682.4|1684|1683.4|1682.8|1682.2|1478
1625729290000|2021-07-08 07:28:10|1683|1682.6|1683.6|1683|1683.8|1683.6|1682.8|1682|6241
1625729300000|2021-07-08 07:28:20|1684|1683.2|1684|1683.2|1684|1683.2|1683.8|1683|1
1625729310000|2021-07-08 07:28:30|1683.8|1683|1684|1683.2|1684|1683.2|1683.6|1683|647
1625729320000|2021-07-08 07:28:40|1684.4|1683.4|1684|1683.6|1684.6|1684|1683.8|1683.4|1994
1625729330000|2021-07-08 07:28:50|1683.8|1683.4|1684.8|1684.4|1685|1684.4|1683.8|1683.4|1141
1625729340000|2021-07-08 07:29:00|1685|1684|1684.6|1684|1685|1684.4|1684.6|1684|5287
1625729350000|2021-07-08 07:29:10|1685|1684.2|1684.6|1684|1685.2|1684.8|1684.6|1684|4507
1625729360000|2021-07-08 07:29:20|1684.4|1683.8|1684|1683.6|1684.4|1684|1684|1683.6|100
1625729370000|2021-07-08 07:29:30|1684.4|1683.8|1684.6|1684|1684.6|1684.2|1684|1683.8|1084
1625729380000|2021-07-08 07:29:40|1684.4|1683.8|1684|1683.4|1684.4|1683.8|1684|1683.4|116
1625729390000|2021-07-08 07:29:50|1684.2|1683.6|1684.4|1684|1684.6|1684|1684|1683.6|8506
1625729400000|2021-07-08 07:30:00|1684|1683.6|1683.2|1682.8|1684|1683.8|1683.2|1682.6|12055
1625729410000|2021-07-08 07:30:10|1683|1682.6|1682.4|1682.2|1683|1682.6|1682.4|1682|533
1625729420000|2021-07-08 07:30:20|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.4|1682.4|129
1625729430000|2021-07-08 07:30:30|1682.6|1682.2|1682.6|1682|1682.8|1682.4|1682.4|1681.8|6781
1625729440000|2021-07-08 07:30:40|1682.4|1681.8|1682.8|1682.4|1682.8|1682.4|1682.4|1681.8|2894
1625729450000|2021-07-08 07:30:50|1683|1682.6|1684|1683.4|1684|1683.4|1683|1682.4|8001
1625729460000|2021-07-08 07:31:00|1684.2|1683.6|1684.6|1684|1685|1684.4|1684.2|1683.6|914
1625729470000|2021-07-08 07:31:10|1684.8|1684.2|1684.6|1684|1685|1684.2|1684.2|1683.4|1842
1625729480000|2021-07-08 07:31:20|1684.8|1684.2|1685.6|1685.2|1685.6|1685.2|1684.6|1684.2|1055
1625729490000|2021-07-08 07:31:30|1685.8|1685.6|1685.6|1685.2|1686.2|1685.6|1685.6|1684.8|1794
1625729500000|2021-07-08 07:31:40|1685.4|1685.4|1685|1684.4|1686|1685.4|1684.6|1684|4721
1625729510000|2021-07-08 07:31:50||1684.2||1684.6||1684.6||1684.2|79
1625729520000|2021-07-08 07:32:00|1684.8|1684.4|1685.6|1685.2|1686|1685.4|1684.8|1684.4|1898
1625729530000|2021-07-08 07:32:10|1685.4|1685|1685.8|1685.2|1685.8|1685.2|1685.4|1684.6|572
1625729540000|2021-07-08 07:32:20|1686|1684.6|1685.2|1684.6|1686|1684.8|1685|1684.2|2037
1625729550000|2021-07-08 07:32:30|1685|1684.4|1685.4|1684.8|1685.4|1684.8|1684.6|1684|1728
1625729560000|2021-07-08 07:32:40|1685.2|1684.6|1685.4|1685|1685.4|1685|1685.2|1684.6|1008
1625729570000|2021-07-08 07:32:50|1685.6|1685.2|1686.4|1685.8|1686.6|1685.8|1685.6|1685.2|1176
1625729580000|2021-07-08 07:33:00|1686.2|1686|1686.8|1686.6|1686.8|1686.6|1686|1686|14975
1625729590000|2021-07-08 07:33:10|1687|1686.8|1687.2|1686.6|1687.6|1686.8|1687|1686.6|2490
1625729600000|2021-07-08 07:33:20|1687|1686.4|1687.2|1686.8|1687.2|1686.8|1686.8|1686.4|4791
1625729610000|2021-07-08 07:33:30|1687|1686.6|1686.6|1686|1687.4|1687|1686.6|1686|502
1625729620000|2021-07-08 07:33:40|1686.8|1686.2|1687.8|1687.4|1687.8|1687.4|1686.8|1686.2|2950
1625729630000|2021-07-08 07:33:50|1688|1687.2|1689.2|1688.6|1689.4|1688.6|1688|1687.2|1849
1625729640000|2021-07-08 07:34:00|1689.4|1688.8|1689.4|1688.8|1689.4|1688.8|1689.2|1688.8|0
1625729650000|2021-07-08 07:34:10|1689.6|1689|1689.6|1689.2|1689.8|1689.4|1689.2|1688.6|3404
1625729660000|2021-07-08 07:34:20|1689.4|1689|1691|1690.2|1691|1690.2|1689.2|1688.6|7106
1625729670000|2021-07-08 07:34:30|1690.8|1690|1690.4|1690|1691|1690.2|1690.4|1689.8|3553
1625729680000|2021-07-08 07:34:40|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689|1799
1625729690000|2021-07-08 07:34:50|1689.6|1689.6|1690|1689.4|1690|1689.6|1689.6|1689.2|2742
1625729700000|2021-07-08 07:35:00|1689.8|1689.6|1688.2|1687.8|1689.8|1689.6|1688.2|1687.8|4097
1625729710000|2021-07-08 07:35:10|1688.4|1688|1688|1687.8|1688.6|1688.2|1688|1687.6|1276
1625729720000|2021-07-08 07:35:20|1687.8|1687.6|1687.4|1686.8|1687.8|1687.6|1687|1686.4|3919
1625729730000|2021-07-08 07:35:30|1687.2|1686.6|1686.6|1686|1687.2|1686.8|1686.6|1686|0
1625729740000|2021-07-08 07:35:40|1686.4|1685.8|1686|1685.4|1686.6|1686.2|1686|1685.4|1798
1625729750000|2021-07-08 07:35:50|1685.8|1685.2|1686.2|1685.8|1686.4|1686|1685.4|1685|7598
1625729760000|2021-07-08 07:36:00|1686|1685.6|1686.2|1685.4|1686.2|1686|1685.8|1685.2|3424
1625729770000|2021-07-08 07:36:10|1686|1685.6|1686.4|1685.6|1686.4|1685.8|1686|1685.4|103
1625729780000|2021-07-08 07:36:20|1686.2|1685.4|1685.6|1685.2|1686.2|1685.4|1685.6|1685.2|0
1625729790000|2021-07-08 07:36:30|1685.4|1685|1684.2|1683.6|1685.4|1685.2|1684.2|1683.4|5230
1625729800000|2021-07-08 07:36:40|1684.4|1683.8|1684.6|1684.2|1684.8|1684.4|1684.2|1683.8|1763
1625729810000|2021-07-08 07:36:50|1684.8|1684.4|1685|1684.8|1685.4|1685|1684.6|1684.2|591
1625729820000|2021-07-08 07:37:00|1684.8|1684.6|1684.4|1683.6|1684.8|1684.6|1684.4|1683.6|672
1625729830000|2021-07-08 07:37:10|1684.2|1683.8|1684.8|1684.2|1684.8|1684.4|1684.2|1683.8|1001
1625729840000|2021-07-08 07:37:20|1684.6|1684.4|1686|1685.4|1686.4|1685.6|1684.6|1684.2|2185
1625729850000|2021-07-08 07:37:30|1685.8|1685.6|1686|1685.4|1686.2|1685.6|1685.6|1685.4|2515
1625729860000|2021-07-08 07:37:40|1685.8|1685.2|1685|1684.4|1685.8|1685.4|1685|1684.4|549
1625729870000|2021-07-08 07:37:50|1684.8|1684.2|1685|1684.6|1685.2|1684.8|1684.6|1684|2040
1625729880000|2021-07-08 07:38:00|1685.2|1684.4|1686.6|1686.2|1686.8|1686.4|1685.2|1684.4|7572
1625729890000|2021-07-08 07:38:10|1686.8|1686.4|1687|1686.2|1687|1686.4|1686.6|1686|673
1625729900000|2021-07-08 07:38:20|1686.8|1686.4|1687|1686.4|1687|1686.4|1686.6|1686.2|657
1625729910000|2021-07-08 07:38:30|1686.8|1686.2|1687|1686.4|1687|1686.4|1686.8|1686.2|0
1625729920000|2021-07-08 07:38:40|1686.8|1686.6|1687.2|1686.6|1687.2|1686.8|1686.8|1686.6|0
1625729930000|2021-07-08 07:38:50|1687|1686.8|1687.8|1687.2|1688|1687.2|1686.8|1686.6|1275
1625729940000|2021-07-08 07:39:00|1688|1687.4|1687.6|1687.2|1688.4|1687.8|1687.2|1687|6195
1625729950000|2021-07-08 07:39:10|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|100
1625729960000|2021-07-08 07:39:20|1688|1687.6|1688|1687.2|1688.4|1687.8|1687.8|1687.2|2004
1625729970000|2021-07-08 07:39:30||1687.4||1687.4||1687.4||1687.4|500
1625729980000|2021-07-08 07:39:40|1688.2|1687.6|1688.2|1687.8|1688.4|1687.8|1688|1687.4|1166
1625729990000|2021-07-08 07:39:50|1688.4|1688|1689.8|1689|1690|1689.2|1688.4|1688|1146
1625730000000|2021-07-08 07:40:00|1689.6|1688.8|1689|1688.4|1689.8|1689.2|1688.8|1688.4|746
1625730010000|2021-07-08 07:40:10|1688.8|1688.2|1687.6|1687|1688.8|1688.2|1687.4|1687|1114
1625730020000|2021-07-08 07:40:20|1687.4|1686.8|1686|1685.2|1687.4|1687|1686|1685.2|3384
1625730030000|2021-07-08 07:40:30|1685.8|1685|1685.6|1685|1685.8|1685.2|1685.4|1685|854
1625730040000|2021-07-08 07:40:40|1685.8|1685.2|1686|1685.6|1686|1685.6|1685.6|1685|233
1625730050000|2021-07-08 07:40:50|1685.8|1685.4|1685|1684.6|1685.8|1685.4|1685|1684.6|4781
1625730060000|2021-07-08 07:41:00|1684.8|1684.4|1683.8|1683.2|1684.8|1684.4|1683.8|1683.2|1521
1625730070000|2021-07-08 07:41:10|1683.4|1683.4|1683.6|1683.2|1683.8|1683.4|1682.8|1682.2|25699
1625730080000|2021-07-08 07:41:20|1683.4|1682.8|1683.4|1682.8|1683.6|1683.2|1683.2|1682.4|515
1625730100000|2021-07-08 07:41:40|1683.2|1683|1683.4|1683|1683.8|1683.4|1683.2|1682.8|3856
1625730110000|2021-07-08 07:41:50|1683.2|1682.8|1684.2|1683.6|1684.6|1683.8|1683.2|1682.6|10184
1625730120000|2021-07-08 07:42:00|1684.4|1683.8|1684|1683.4|1685|1684.2|1684|1683.4|2240
1625730130000|2021-07-08 07:42:10|1683.8|1683.2|1683.2|1682.8|1683.8|1683.4|1683|1682.4|12575
1625730140000|2021-07-08 07:42:20|1683.4|1683|1683.8|1683.4|1684.4|1683.6|1683.2|1682.8|5226
1625730150000|2021-07-08 07:42:30|1684|1683.6|1683.6|1683.2|1684|1683.6|1683.4|1683|348
1625730160000|2021-07-08 07:42:40|1683.4|1683|1683.8|1683.2|1684|1683.6|1683.4|1683|852
1625730170000|2021-07-08 07:42:50|1683.6|1683|1684|1683.6|1684|1683.6|1683.4|1683|1294
1625730180000|2021-07-08 07:43:00|1684.2|1683.8|1684|1683.6|1684.6|1684|1683.8|1683.6|2051
1625730190000|2021-07-08 07:43:10|1683.8|1683.8|1683.6|1683|1683.8|1683.8|1683.6|1683|110
1625730200000|2021-07-08 07:43:20|1683.4|1682.8|1682.6|1682.2|1683.4|1683|1682.6|1682|3033
1625730210000|2021-07-08 07:43:30|1682.8|1682.4|1682.8|1682.4|1683|1682.6|1682.8|1682.2|648
1625730220000|2021-07-08 07:43:40|1682.6|1682.2|1682.6|1682.2|1682.8|1682.4|1682.2|1681.8|5868
1625730230000|2021-07-08 07:43:50|1682.4|1682|1681.6|1681.2|1682.4|1682.2|1681.2|1681|22954
1625730240000|2021-07-08 07:44:00|1681.4|1681.4|1681.4|1681.2|1681.6|1681.4|1681.2|1681|13363
1625730250000|2021-07-08 07:44:10|1681.2|1681|1681.2|1680.8|1681.6|1681.2|1681|1680.8|3635
1625730260000|2021-07-08 07:44:20|1681.4|1681|1682|1681.6|1682.2|1681.8|1681.4|1681|2889
1625730270000|2021-07-08 07:44:30|1682.2|1681.8|1682.6|1682|1682.8|1682.2|1682|1681.8|3629
1625730280000|2021-07-08 07:44:40|1682.2|1682.2|1682|1681.6|1682.4|1682.2|1681.8|1681.4|812
1625730290000|2021-07-08 07:44:50|1681.8|1681.4|1682.6|1682.2|1683|1682.4|1681.8|1681.4|9223
1625730300000|2021-07-08 07:45:00|1682.4|1682|1681.2|1681|1682.4|1682.2|1681.2|1681|1610
1625730310000|2021-07-08 07:45:10|1681.4|1680.8|1679.4|1679.2|1681.4|1680.8|1679.2|1679|66518
1625730320000|2021-07-08 07:45:20|1679.6|1679|1679.8|1679.2|1680|1679.6|1679.2|1679|6009
1625730330000|2021-07-08 07:45:30|1679.6|1679.8|1679.2|1679|1680|1679.8|1679.2|1679|5318
1625730340000|2021-07-08 07:45:40|1679.4|1679.2|1679.6|1679.2|1680|1679.6|1679.4|1679.2|4214
1625730350000|2021-07-08 07:45:50|1679.4|1679|1679|1678.6|1679.4|1679.2|1678.8|1678.4|7400
1625730360000|2021-07-08 07:46:00|1678.8|1678.2|1679|1678.6|1679.4|1679.2|1678.6|1678.2|4058
1625730370000|2021-07-08 07:46:10|1679.2|1678.8|1679.2|1678.8|1679.4|1679.2|1678.8|1678.4|5253
1625730380000|2021-07-08 07:46:20|1679|1679|1679|1678.6|1679.2|1679|1679|1678.6|3190
1625730390000|2021-07-08 07:46:30|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.8|2696
1625730400000|2021-07-08 07:46:40|1679.6|1679.2|1679.6|1679|1680|1679.6|1679.6|1679|5343
1625730410000|2021-07-08 07:46:50|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|3201
1625730420000|2021-07-08 07:47:00|1679.2|1679.2|1680.4|1680|1680.4|1680|1679.2|1679|4767
1625730430000|2021-07-08 07:47:10|1680.2|1679.8|1681.2|1680.8|1681.2|1680.8|1680|1679.8|3101
1625730440000|2021-07-08 07:47:20|1681.4|1680.6|1681.8|1681.4|1682.4|1682|1681.4|1680.6|2227
1625730450000|2021-07-08 07:47:30|1682|1681.2|1682.2|1681.6|1682.4|1681.6|1681.4|1681.2|2863
1625730460000|2021-07-08 07:47:40|1682.4|1681.8|1682.6|1682.4|1682.6|1682.4|1682.2|1681.8|2558
1625730470000|2021-07-08 07:47:50|1682.4|1682.2|1682.8|1682.4|1682.8|1682.4|1682.2|1681.6|4258
1625730480000|2021-07-08 07:48:00|1682.6|1682.2|1682.6|1682|1682.8|1682.4|1682.2|1681.8|15360
1625730490000|2021-07-08 07:48:10|1682.8|1682.2|1684.2|1683.8|1684.4|1683.8|1682.4|1682.2|5833
1625730500000|2021-07-08 07:48:20|1684|1684|1684.4|1684|1684.6|1684|1684|1683.8|3488
1625730510000|2021-07-08 07:48:30|1684.6|1684.2|1684.4|1684|1685|1684.4|1683.8|1683.4|9358
1625730520000|2021-07-08 07:48:40|1684.6|1684.2|1685.2|1684.8|1685.2|1684.8|1684.6|1684.2|2159
1625730530000|2021-07-08 07:48:50|1685.4|1684.6|1685.8|1685.2|1686|1685.6|1685.4|1684.6|5768
1625730540000|2021-07-08 07:49:00|1685.6|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1685|2637
1625730550000|2021-07-08 07:49:10|1685.4|1685.4|1686.6|1686.2|1686.8|1686.4|1685.4|1685.4|7894
1625730560000|2021-07-08 07:49:20|1686.4|1686.4|1686.4|1685.8|1687|1686.6|1685.8|1685.2|10204
1625730570000|2021-07-08 07:49:30|1686.2|1685.4|1685.8|1685.4|1686.2|1685.6|1685.6|1685.2|631
1625730580000|2021-07-08 07:49:40|1685.6|1685.2|1684.2|1684|1685.6|1685.2|1683.8|1683.4|16387
1625730590000|2021-07-08 07:49:50|1684.4|1683.8|1683.6|1683|1684.6|1684|1683.2|1682.6|1643
1625730600000|2021-07-08 07:50:00|1683.4|1683.2|1682.8|1682.2|1683.6|1683.2|1682.8|1682.2|2866
1625730610000|2021-07-08 07:50:10|1682.6|1682|1682.6|1682.2|1682.8|1682.4|1682.2|1682|6479
1625730620000|2021-07-08 07:50:20|1682.8|1682.4|1682.8|1682|1683|1682.6|1682.8|1682|0
1625730630000|2021-07-08 07:50:30|1682.6|1682.2|1683|1682.6|1683.2|1682.6|1682.4|1682.2|1041
1625730640000|2021-07-08 07:50:40|1683.2||1683||1683.2||1683||400
1625730650000|2021-07-08 07:50:50|1682.8|1682.8|1682.4|1682.2|1683|1682.8|1682.4|1682.2|2171
1625730660000|2021-07-08 07:51:00|1682.2|1682|1682|1681.4|1682.6|1682.2|1681.6|1681.4|17442
1625730670000|2021-07-08 07:51:10|1681.8|1681.2|1681.4|1681|1681.8|1681.2|1681.4|1681|0
1625730680000|2021-07-08 07:51:20|1681.6|1681.2|1682.4|1681.8|1682.4|1682|1681.6|1681.2|7622
1625730690000|2021-07-08 07:51:30|1682.2|1682|1681.8|1681.2|1682.2|1682|1681.8|1681.2|2020
1625730700000|2021-07-08 07:51:40|1681.6|1681.4|1681.2|1681|1681.8|1681.4|1681.2|1681|189
1625730710000|2021-07-08 07:51:50|1681.4|1681.2|1681.8|1681.2|1682|1681.6|1681.4|1681|1657
1625730720000|2021-07-08 07:52:00|1681.6|1681|1681|1680.6|1681.6|1681|1681|1680.4|1191
1625730730000|2021-07-08 07:52:10|1681.2|1680.8|1683|1682.6|1683.2|1683|1681.2|1680.8|5814
1625730740000|2021-07-08 07:52:20|1682.8|1682.4|1682.4|1681.8|1682.8|1682.4|1682|1681.6|1254
1625730750000|2021-07-08 07:52:30|1682.2|1682|1682.4|1682|1682.6|1682|1682.2|1682|209
1625730760000|2021-07-08 07:52:40|1682.2|1681.8|1681.2|1680.6|1682.2|1682|1681.2|1680.6|24335
1625730770000|2021-07-08 07:52:50|1681|1680.4|1680.2|1679.8|1681|1680.6|1679.8|1679.4|11408
1625730780000|2021-07-08 07:53:00|1680.4|1680|1680|1679.8|1681.2|1680.8|1680|1679.6|6195
1625730790000|2021-07-08 07:53:10|1680.2|1680|1679.6|1679.2|1680.4|1680.2|1679.6|1679.2|8435
1625730800000|2021-07-08 07:53:20|1679.8|1679.4|1680.4|1680|1680.4|1680|1679.8|1679.4|1810
1625730810000|2021-07-08 07:53:30|1680.2|1679.8|1680.8|1680.4|1680.8|1680.4|1679.8|1679.4|7065
1625730820000|2021-07-08 07:53:40|1680.6|1680.2|1680.2|1679.8|1680.6|1680.2|1680.2|1679.4|1921
1625730830000|2021-07-08 07:53:50|1680|1679.6|1680.4|1680.2|1680.6|1680.2|1679.8|1679.4|3597
1625730840000|2021-07-08 07:54:00|1680.6|1680.4|1681.6|1681|1681.6|1681|1680.4|1680|2693
1625730850000|2021-07-08 07:54:10|1681.4|1680.8|1681.4|1681|1682.2|1681.8|1681|1680.8|2448
1625730860000|2021-07-08 07:54:20|1681.6|1681.2|1681.4|1680.8|1681.6|1681.2|1681.2|1680.8|782
1625730870000|2021-07-08 07:54:30|1681.2|1681|1681.4|1681|1681.4|1681|1681|1680.6|559
1625730880000|2021-07-08 07:54:40|1681.2|1680.8|1681.8|1681.4|1681.8|1681.4|1681|1680.6|3398
1625730890000|2021-07-08 07:54:50|1682|1681.2|1682.4|1681.8|1682.4|1682|1682|1681.2|1305
1625730900000|2021-07-08 07:55:00|1682.6|1682|1681.6|1681.2|1682.8|1682.2|1681.6|1681.2|1854
1625730910000|2021-07-08 07:55:10|1681.8|1681.4|1682.2|1681.6|1682.4|1682|1681.8|1681.4|1295
1625730920000|2021-07-08 07:55:20|1682|1681.8|1682.2|1681.8|1682.2|1682|1681.8|1681.4|1350
1625730930000|2021-07-08 07:55:30|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.6|1681.2|3007
1625730940000|2021-07-08 07:55:40|1681.6|1681.2|1682.2|1682|1682.2|1682|1681.4|1680.8|5459
1625730950000|2021-07-08 07:55:50|1682.4|1682.2|1682.6|1682|1683.2|1682.4|1682.2|1682|2050
1625730960000|2021-07-08 07:56:00|1682.4|1681.8|1681.6|1681.2|1682.4|1681.8|1681|1680.8|8811
1625730970000|2021-07-08 07:56:10|1681.8|1681.4|1682|1681.6|1682.2|1681.8|1681.2|1681|7352
1625730980000|2021-07-08 07:56:20|1681.8|1681.4|1681.8|1681.6|1682.2|1682|1681.4|1681.2|8134
1625730990000|2021-07-08 07:56:30|1681.6|1681.4|1681|1680.6|1681.6|1681.4|1681|1680.6|1000
1625731000000|2021-07-08 07:56:40|1680.8|1680.4|1681.2|1680.8|1681.6|1681.2|1680.8|1680.2|6449
1625731010000|2021-07-08 07:56:50|1681.4|1681|1681|1680.6|1681.6|1681.2|1680.6|1680.4|4606
1625731020000|2021-07-08 07:57:00|1680.8|1680.8|1681.4|1681|1681.6|1681.2|1680.8|1680.6|9256
1625731030000|2021-07-08 07:57:10|1681.2|1680.8|1682.2|1682|1682.6|1682|1681.2|1680.8|1260
1625731040000|2021-07-08 07:57:20|1682|1681.8|1682.2|1682|1682.6|1682.2|1682|1681.6|3532
1625731050000|2021-07-08 07:57:30|1682|1681.8|1681.4|1681.2|1682|1681.8|1681.4|1681|924
1625731060000|2021-07-08 07:57:40|1681.2|1681|1682|1681.6|1682|1681.6|1681.2|1680.8|4248
1625731070000|2021-07-08 07:57:50|1681.8|1681.8|1682.2|1682|1682.2|1682|1681.8|1681.8|2386
1625731080000|2021-07-08 07:58:00|1682.4|1682.2|1682.8|1682.4|1682.8|1682.6|1682.2|1682|7146
1625731090000|2021-07-08 07:58:10|1683|1682.6|1683|1682.8|1683.6|1683|1682.8|1682.4|5377
1625731100000|2021-07-08 07:58:20|1683.2|1683|1683.8|1683.4|1683.8|1683.4|1683|1682.8|1333
1625731110000|2021-07-08 07:58:30|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.2|1683|2667
1625731120000|2021-07-08 07:58:40|1684|1683.6|1684.8|1684.2|1685|1684.4|1684|1683.6|554
1625731130000|2021-07-08 07:58:50||1684.6||1684.6||1684.6||1684.6|0
1625731140000|2021-07-08 07:59:00|1684.6|1684.4|1685|1684.4|1685.2|1685|1684.4|1684.2|4680
1625731150000|2021-07-08 07:59:10|1685.2|1684.6|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|864
1625731160000|2021-07-08 07:59:20|1685.4|1685|1687|1686.6|1687.2|1686.6|1685.4|1685|4650
1625731170000|2021-07-08 07:59:30|1687.2|1686.8|1687|1686.6|1687.4|1686.8|1687|1686.4|849
1625731180000|2021-07-08 07:59:40|1687.2|1686.8|1686.6|1686.4|1687.2|1687|1686.6|1686.4|2215
1625731190000|2021-07-08 07:59:50|1686.4|1686.2|1686|1685.6|1686.6|1686.2|1685.6|1685.2|1446
1625731200000|2021-07-08 08:00:00|1685.8|1685.4|1684.6|1684|1685.8|1685.4|1684.6|1683.8|1822
1625731210000|2021-07-08 08:00:10|1684.4|1684.2|1685.2|1684.8|1685.2|1685|1684.4|1684|3578
1625731220000|2021-07-08 08:00:20|1685|1684.6|1684|1683.6|1685|1684.6|1683.8|1683.6|3161
1625731230000|2021-07-08 08:00:30|1683.8|1683.4|1683.6|1683|1684|1683.4|1683.6|1683|2000
1625731240000|2021-07-08 08:00:40|1683.4|1682.8|1683.6|1683|1683.6|1683|1682.6|1682|5160
1625731250000|2021-07-08 08:00:50|1683.8|1683.2|1684|1683.8|1684.2|1683.8|1683.6|1683|738
1625731260000|2021-07-08 08:01:00|1683.8|1683.6|1683.2|1682.6|1683.8|1683.6|1682.4|1682.2|8214
1625731270000|2021-07-08 08:01:10|1683|1682.4|1683.2|1682.8|1683.4|1683|1682.8|1682.2|1165
1625731280000|2021-07-08 08:01:20|1683.6|1683.4|1682.8|1682.4|1683.6|1683.4|1682.6|1682.4|14783
1625731290000|2021-07-08 08:01:30|1682.6|1682.2|1681.6|1681.2|1682.6|1682.2|1681.6|1681|2833
1625731300000|2021-07-08 08:01:40|1682.4|1682.2|1682.8|1682.4|1683|1682.8|1682.4|1681.4|10491
1625731310000|2021-07-08 08:01:50|1682.6|1682.6|1682.6|1682.4|1683.4|1683|1682.6|1682.4|2103
1625731320000|2021-07-08 08:02:00|1682.4|1682.2|1681.6|1681.2|1682.4|1682.2|1681.6|1681|1736
1625731330000|2021-07-08 08:02:10|1681.8|1681.4|1682.4|1681.8|1682.6|1682|1681.8|1681.4|773
1625731340000|2021-07-08 08:02:20|1682.2|1681.6|1681.6|1681|1682.2|1681.8|1681.6|1681|461
1625731350000|2021-07-08 08:02:30|1681.8|1681.2|1681.6|1681|1682|1681.6|1681.4|1681|1052
1625731360000|2021-07-08 08:02:40|1681.4|1680.8|1680.4|1680|1681.4|1680.8|1680|1679.4|44612
1625731370000|2021-07-08 08:02:50|1680.2|1679.8|1681.2|1680.6|1681.2|1680.6|1680|1679.6|394
1625731380000|2021-07-08 08:03:00|1681.4|1680.8|1682.4|1681.8|1682.4|1681.8|1681.4|1680.8|38
1625731390000|2021-07-08 08:03:10|1682.2|1682|1681.6|1681.2|1682.2|1682|1681.2|1680.6|1872
1625731400000|2021-07-08 08:03:20|1681.8|1681.4|1682.4|1681.6|1682.4|1681.8|1681.6|1681.4|933
1625731410000|2021-07-08 08:03:30|1682.2|1681.8|1682.2|1681.6|1682.8|1682.2|1682.2|1681.6|2895
1625731420000|2021-07-08 08:03:40|1682|1681.4|1681.4|1681|1682|1681.6|1681.4|1681|1177
1625731430000|2021-07-08 08:03:50|1681.2|1680.8|1681.2|1680.8|1681.4|1681|1681|1680.2|5376
1625731440000|2021-07-08 08:04:00|1681|1680.6|1681|1680.4|1681.4|1681|1681|1680.4|1103
1625731450000|2021-07-08 08:04:10|1681.2|1680.6|1680.6|1680.2|1681.4|1681|1680.6|1680|2403
1625731460000|2021-07-08 08:04:20|1680.8|1680|1680.4|1679.8|1681|1680.6|1680|1679.2|16223
1625731470000|2021-07-08 08:04:30|1680.6|1680|1680.4|1680.2|1680.6|1680.2|1680|1679.6|7720
1625731480000|2021-07-08 08:04:40|1680.6|1680|1680.6|1680.2|1680.6|1680.2|1680|1679.4|2198
1625731490000|2021-07-08 08:04:50|1680.4|1680|1680.4|1679.8|1680.4|1680|1680.4|1679.8|26
1625731500000|2021-07-08 08:05:00|1680.6|1680|1680.2|1679.8|1680.6|1680.2|1680.2|1679.8|1790
1625731510000|2021-07-08 08:05:10|1680|1680|1679.8|1679.4|1680|1680|1679.8|1679.4|1843
1625731520000|2021-07-08 08:05:20|1679.6|1679.2|1679.2|1678.6|1679.8|1679.4|1679.2|1678.6|3671
1625731530000|2021-07-08 08:05:30|1679.4|1678.8|1679.2|1678.8|1679.6|1679|1679|1678.6|3093
1625731540000|2021-07-08 08:05:40|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1679|1678.6|1642
1625731550000|2021-07-08 08:05:50|1679|1679|1678.8|1678.6|1679|1679|1678.8|1678.4|979
1625731560000|2021-07-08 08:06:00|1679|1678.4|1679.6|1679|1679.6|1679.2|1678.6|1678.2|3108
1625731570000|2021-07-08 08:06:10|1679.4|1678.8|1679.6|1679.2|1679.6|1679.2|1679.2|1678.6|1373
1625731580000|2021-07-08 08:06:20|1679.8|1679.4|1679.2|1679|1680|1679.4|1679.2|1679|324
1625731590000|2021-07-08 08:06:30|1679.4|1678.8|1678.8|1678.4|1679.4|1678.8|1678.8|1678.4|2426
1625731600000|2021-07-08 08:06:40|1679|1678.6|1680|1679.6|1680|1679.6|1679|1678.6|4629
1625731610000|2021-07-08 08:06:50|1680.2|1679.4|1680|1679.6|1680.6|1680|1680|1679.2|523
1625731620000|2021-07-08 08:07:00|1680.2|1679.8|1680|1679.6|1680.4|1680|1680|1679.4|1585
1625731630000|2021-07-08 08:07:10|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.6|1679.4|933
1625731640000|2021-07-08 08:07:20|1679.8|1679.4|1680.6|1680|1680.8|1680.4|1679.6|1679.2|6839
1625731650000|2021-07-08 08:07:30|1680.4|1680.2|1680.8|1680.4|1681.2|1681|1680.4|1680.2|2258
1625731660000|2021-07-08 08:07:40|1681|1680.6|1682.4|1681.6|1682.6|1682|1681|1680.6|3321
1625731670000|2021-07-08 08:07:50|1682.6|1681.8|1682.2|1681.6|1682.6|1682|1682.2|1681.6|2572
1625731680000|2021-07-08 08:08:00|1682|1681.4|1680.8|1680.4|1682|1681.6|1680.8|1680.4|2432
1625731690000|2021-07-08 08:08:10|1680.6|1680.2|1680|1679.6|1680.8|1680.4|1679.8|1679.2|1249
1625731700000|2021-07-08 08:08:20|1679.8|1679.8|1681.8|1681.4|1682|1681.4|1679.8|1679.6|951
1625731710000|2021-07-08 08:08:30|1681.6|1681.2|1682.2|1681.6|1682.4|1681.6|1681.4|1681|328
1625731720000|2021-07-08 08:08:40|1682.4|1681.8|1683.4|1683|1683.6|1683|1682.4|1681.8|1995
1625731730000|2021-07-08 08:08:50|1683.6|1683.2|1683.6|1683.2|1684.2|1683.6|1683.4|1683|1080
1625731740000|2021-07-08 08:09:00|1683.4|1683|1684|1683.6|1684|1683.6|1683.2|1683|2948
1625731750000|2021-07-08 08:09:10|1684.2|1684|1684.8|1684.4|1685|1684.6|1684.2|1684|3465
1625731760000|2021-07-08 08:09:20|1685|1684.6|1683.8|1683.6|1685.4|1685|1683.8|1683.6|2509
1625731770000|2021-07-08 08:09:30|1683.6|1683.4|1682.6|1682.2|1683.6|1683.4|1682.2|1681.6|1809
1625731780000|2021-07-08 08:09:40|1682.4|1682|1683|1682.4|1683|1682.6|1682|1681.4|1385
1625731790000|2021-07-08 08:09:50|1683.2|1682.6|1684.2|1683.4|1684.2|1683.8|1683.2|1682.6|876
1625731800000|2021-07-08 08:10:00|1684|1683.2|1682.8|1682.4|1684|1683.4|1682.8|1682.2|2576
1625731810000|2021-07-08 08:10:10|1682.6|1682.2|1681.8|1681.4|1682.6|1682.2|1681.8|1681.4|4080
1625731820000|2021-07-08 08:10:20|1682|1681.6|1682.4|1681.6|1682.6|1682|1682|1681.6|828
1625731830000|2021-07-08 08:10:30|1682.6|1681.8|1682.4|1682.2|1682.8|1682.4|1682.4|1681.8|1759
1625731840000|2021-07-08 08:10:40|1682.6|1682.4|1683.4|1683|1683.6|1683.2|1682.6|1682.4|2410
1625731850000|2021-07-08 08:10:50|1683.6|1683.2|1684.6|1683.8|1684.6|1683.8|1683.6|1683.2|0
1625731860000|2021-07-08 08:11:00|1684.4|1684|1683.6|1683.2|1684.4|1684.2|1683.4|1683.2|1679
1625731870000|2021-07-08 08:11:10|1683.8|1683.4|1683.4|1683|1684|1683.6|1683.4|1683|1246
1625731880000|2021-07-08 08:11:20|1683.6|1683.2|1682.6|1682.2|1683.8|1683.4|1682.6|1682.2|3494
1625731890000|2021-07-08 08:11:30|1682.8|1682.4|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|1078
1625731900000|2021-07-08 08:11:40|1683|1682.6|1683.8|1683.2|1683.8|1683.2|1682.6|1682.4|2018
1625731910000|2021-07-08 08:11:50|1683.6|1682.8|1683|1682.4|1683.6|1682.8|1683|1682.4|632
1625731920000|2021-07-08 08:12:00|1682.8|1682.2|1683.4|1682.8|1683.4|1683|1682.6|1682.2|5383
1625731930000|2021-07-08 08:12:10|1683.2|1683|1684.6|1684|1684.6|1684|1683.2|1683|7556
1625731940000|2021-07-08 08:12:20|1684.8|1684.2|1684.4|1684|1685|1684.4|1684.4|1684|297
1625731950000|2021-07-08 08:12:30|1684.6|1684.2|1685|1684.6|1685.2|1684.6|1684.6|1684.2|0
1625731960000|2021-07-08 08:12:40|1684.8|1684.4|1685.4|1684.6|1686|1685.4|1684.2|1684|3522
1625731970000|2021-07-08 08:12:50|1685.6|1684.8|1686|1685.4|1686|1685.6|1685.6|1684.8|420
1625731980000|2021-07-08 08:13:00|1685.8|1685.2|1685.2|1684.6|1686|1685.4|1685|1684.6|2008
1625731990000|2021-07-08 08:13:10|1685.4|1685|1685.6|1685|1685.6|1685|1685.2|1684.6|1123
1625732000000|2021-07-08 08:13:20|1685.8|1685.2|1686|1685.6|1686|1685.8|1685.8|1685.2|922
1625732010000|2021-07-08 08:13:30|1686.2|1686|1687.2|1686.6|1687.4|1686.6|1686.2|1686|2398
1625732020000|2021-07-08 08:13:40|1687.4|1687|1687.6|1687|1687.8|1687.2|1687.2|1686.6|2109
1625732030000|2021-07-08 08:13:50|1687.4|1686.8|1688|1687.8|1688|1687.8|1687.2|1686.8|1577
1625732040000|2021-07-08 08:14:00|1687.8|1687.6|1687|1686.6|1688|1687.6|1687|1686.4|6215
1625732050000|2021-07-08 08:14:10|1686.8|1686.8|1686.2|1685.8|1687.2|1686.8|1686.2|1685.8|7800
1625732060000|2021-07-08 08:14:20|1686|1685.6|1685|1684.4|1686|1685.8|1685|1684.4|1117
1625732070000|2021-07-08 08:14:30|1685.2|1684.6|1686|1685.6|1686.4|1686|1685.2|1684.6|5130
1625732080000|2021-07-08 08:14:40|1685.8|1685.4|1684.8|1684.4|1685.8|1685.6|1684.6|1684|8877
1625732090000|2021-07-08 08:14:50|1685|1684.6|1685|1684.6|1685.2|1684.8|1685|1684.6|4688
1625732100000|2021-07-08 08:15:00|1684.8|1684.8|1684.4|1684|1685|1684.8|1684.4|1684|2434
1625732110000|2021-07-08 08:15:10|1684.2|1684.2|1683.6|1683.2|1684.2|1684.2|1683.6|1683|811
1625732120000|2021-07-08 08:15:20|1683.4|1683|1683|1682.4|1683.8|1683.4|1682.8|1682.2|2927
1625732130000|2021-07-08 08:15:30|1683.2|1682.6|1683.6|1683.2|1683.6|1683.2|1683|1682.6|1227
1625732140000|2021-07-08 08:15:40|1683.4|1683|1683.4|1683|1683.4|1683|1683.2|1682.8|88
1625732150000|2021-07-08 08:15:50|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.8|105
1625732160000|2021-07-08 08:16:00|1683.4|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683|318
1625732170000|2021-07-08 08:16:10|1683.4|1683.2|1684.2|1683.8|1684.2|1683.8|1683|1682.6|2280
1625732180000|2021-07-08 08:16:20|1684|1683.6|1683.8|1683.2|1684|1683.6|1683.8|1683|0
1625732190000|2021-07-08 08:16:30|1684|1683.4|1683.8|1683.6|1684.2|1683.6|1683.8|1683.2|2122
1625732200000|2021-07-08 08:16:40|1683.6|1683.4|1683.8|1683|1683.8|1683.4|1682.6|1682|3729
1625732210000|2021-07-08 08:16:50|1684|1683.2|1683.8|1683.4|1684.4|1684.2|1683.8|1683.2|1260
1625732220000|2021-07-08 08:17:00|1684|1683.6|1684.2|1683.8|1684.6|1684.2|1683.8|1683.4|1380
1625732230000|2021-07-08 08:17:10|1684.4|1683.6|1684.8|1684.2|1685|1684.6|1684.2|1683.6|329
1625732240000|2021-07-08 08:17:20|1684.6|1684|1684.6|1684|1685|1684.2|1684.2|1683.8|4975
1625732250000|2021-07-08 08:17:30|1684.8|1684.2|1684.8|1684.4|1685.2|1684.8|1684.8|1684.2|12272
1625732260000|2021-07-08 08:17:40|1684.6|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.4|8541
1625732270000|2021-07-08 08:17:50|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.2|1683.8|4471
1625732280000|2021-07-08 08:18:00|1684.4|1684|1683.4|1682.8|1684.4|1684.2|1683.2|1682.6|4063
1625732290000|2021-07-08 08:18:10|1683.6|1683|1683.6|1683.2|1684|1683.2|1683.6|1683|3265
1625732300000|2021-07-08 08:18:20|1683.4|1683|1683.6|1683.2|1684|1683.6|1683.4|1683|302
1625732310000|2021-07-08 08:18:30|1683.8|1683.4|1684.6|1684|1684.6|1684.2|1683.8|1683.4|2874
1625732320000|2021-07-08 08:18:40|1684.8|1684.2|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|0
1625732330000|2021-07-08 08:18:50|1684.8|1684.4|1685|1684.6|1685|1684.6|1684.8|1684.4|345
1625732340000|2021-07-08 08:19:00|1685.2|1684.8|1684.8|1684.2|1685.2|1684.8|1684.4|1684.2|12794
1625732350000|2021-07-08 08:19:10|1684.6|1684|1684.2|1683.8|1684.6|1684.2|1684.2|1683.6|827
1625732360000|2021-07-08 08:19:20|1684|1683.6|1684.4|1683.8|1684.6|1684.2|1683.8|1683.6|2468
1625732370000|2021-07-08 08:19:30|1684.2|1684|1683.6|1683.2|1684.2|1684|1683.6|1683.2|2442
1625732380000|2021-07-08 08:19:40|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.8|1683.4|942
1625732390000|2021-07-08 08:19:50|1683.6|1683.2|1682.8|1682.4|1683.6|1683.2|1682.8|1682.4|2160
1625732400000|2021-07-08 08:20:00|1683|1682.2|1682.6|1682.4|1683|1682.6|1682.6|1682.2|1612
1625732410000|2021-07-08 08:20:10|1682.8|1682.6|1683|1682.6|1683.4|1683|1682.8|1682.4|2211
1625732420000|2021-07-08 08:20:20|1682.8|1682.4|1682|1681.8|1682.8|1682.4|1682|1681.6|4680
1625732430000|2021-07-08 08:20:30|1682.2|1681.6|1682|1681.6|1682.4|1682.2|1681.8|1681.6|2799
1625732440000|2021-07-08 08:20:40|1681.8|1681.8|1681.8|1681.4|1682|1681.8|1681.6|1681.4|756
1625732450000|2021-07-08 08:20:50|1681.6|1681.2|1681.2|1680.8|1681.6|1681.4|1680.8|1680.6|3816
1625732460000|2021-07-08 08:21:00|1681|1680.6|1681|1680.6|1681.6|1681.2|1680.8|1680.4|376
1625732470000|2021-07-08 08:21:10|1680.8|1680.4|1679.8|1679.4|1680.8|1680.4|1679.6|1679.2|12764
1625732480000|2021-07-08 08:21:20|1680|1679.6|1680.4|1679.8|1680.6|1680.2|1680|1679.2|2335
1625732490000|2021-07-08 08:21:30|1680.2|1679.6|1679.6|1679.2|1680.4|1679.6|1679.4|1679|1427
1625732500000|2021-07-08 08:21:40|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1679|1678.6|1469
1625732510000|2021-07-08 08:21:50|1679|1679|1679.2|1678.8|1679.2|1679|1679|1678.6|324
1625732520000|2021-07-08 08:22:00|1679.4|1679|1679.4|1679.2|1679.8|1679.4|1679.4|1679|350
1625732530000|2021-07-08 08:22:10|1679.2|1679|1679.4|1679|1679.4|1679|1678.8|1678.4|3070
1625732540000|2021-07-08 08:22:20|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1678.8|1678.4|10563
1625732550000|2021-07-08 08:22:30|1679.4|1679|1679|1678.6|1679.6|1679|1678.8|1678.6|433
1625732560000|2021-07-08 08:22:40|1678.8|1678.4|1678.4|1678.2|1678.8|1678.4|1678.2|1678|9336
1625732570000|2021-07-08 08:22:50|1678.6|1678.4|1678.6|1678.4|1678.8|1678.6|1678.6|1678.2|3383
1625732580000|2021-07-08 08:23:00|1678.8|1678.6|1679|1678.6|1679|1678.8|1678.6|1678.4|2446
1625732590000|2021-07-08 08:23:10|1678.8|1678.4|1678.2|1677.8|1678.8|1678.4|1678|1677.6|14966
1625732600000|2021-07-08 08:23:20|1678.4|1678|1678.4|1677.8|1678.4|1678|1677.6|1677.2|2681
1625732610000|2021-07-08 08:23:30|1678.2|1677.6|1678.4|1677.8|1678.4|1677.8|1677.8|1677.6|1757
1625732620000|2021-07-08 08:23:40|1678.2|1678|1678.6|1678|1679.2|1678.8|1678|1677.8|6025
1625732630000|2021-07-08 08:23:50|1678.8|1678.4|1679.2|1678.8|1679.6|1679.2|1678.6|1678|2073
1625732640000|2021-07-08 08:24:00|1679.4|1679|1679.6|1679.2|1680|1679.2|1679.4|1679|801
1625732650000|2021-07-08 08:24:10|1679.8|1679.4|1680|1679.6|1680.6|1680|1679.8|1679.4|3040
1625732660000|2021-07-08 08:24:20|1680.2|1679.8|1680.2|1679.6|1680.4|1680|1680.2|1679.4|2000
1625732670000|2021-07-08 08:24:30|1680|1679.4|1679.6|1679.2|1680|1679.6|1679.6|1679.2|1207
1625732680000|2021-07-08 08:24:40|1679.4|1679|1679.8|1679.2|1679.8|1679.4|1679.4|1679|455
1625732690000|2021-07-08 08:24:50|1679.6|1679|1680.6|1680|1680.6|1680|1679.4|1679|4327
1625732700000|2021-07-08 08:25:00|1680.8|1680.2|1680.2|1680|1681|1680.6|1680.2|1679.6|7703
1625732710000|2021-07-08 08:25:10|1680.4|1680.2|1680.8|1680.4|1680.8|1680.4|1680.4|1680|729
1625732720000|2021-07-08 08:25:20|1680.6|1680.2|1680.2|1679.6|1680.6|1680.2|1679.8|1679.4|2223
1625732730000|2021-07-08 08:25:30|1680.4|1679.4|1679.8|1679.4|1680.4|1679.4|1679.4|1679.2|1155
1625732740000|2021-07-08 08:25:40|1679.6|1679.2|1679.8|1679.2|1679.8|1679.2|1679.2|1679|903
1625732750000|2021-07-08 08:25:50|1679.6|1679.4|1679.8|1679.2|1679.8|1679.4|1679.4|1679|828
1625732760000|2021-07-08 08:26:00|1680|1679.4|1679.4|1679|1680.2|1679.6|1679.4|1679|0
1625732770000|2021-07-08 08:26:10|1679.6|1679.4|1679.2|1678.8|1679.8|1679.4|1679|1678.4|8000
1625732780000|2021-07-08 08:26:20|1679|1678.6|1678.6|1678|1679|1678.6|1678.2|1677.8|2739
1625732790000|2021-07-08 08:26:30|1678.4|1678.2|1679.8|1679.6|1680.2|1679.6|1678.2|1677.8|5525
1625732800000|2021-07-08 08:26:40|1679.6|1679.4|1679.2|1678.8|1679.6|1679.4|1679.2|1678.8|1660
1625732810000|2021-07-08 08:26:50|1679.4|1678.6|1679.6|1679.2|1679.8|1679.2|1679.4|1678.6|717
1625732820000|2021-07-08 08:27:00|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.4|1679|314
1625732830000|2021-07-08 08:27:10|1679.4|1679|1678.8|1678.4|1679.4|1679|1678.8|1678.2|5166
1625732840000|2021-07-08 08:27:20|1679|1678.2|1679|1678.6|1679.4|1678.8|1678.8|1678.2|874
1625732850000|2021-07-08 08:27:30|1678.8|1678.4|1679|1678.8|1679|1678.8|1678.6|1678.2|2668
1625732860000|2021-07-08 08:27:40|1679.2|1678.6|1679.2|1679|1679.4|1679|1679.2|1678.6|661
1625732870000|2021-07-08 08:27:50|1679.4|1679.2|1679.6|1679|1680.2|1679.8|1679.4|1679|736
1625732880000|2021-07-08 08:28:00|1679.4|1678.8|1679.2|1678.4|1679.4|1678.8|1678.6|1678|1569
1625732890000|2021-07-08 08:28:10|1679.4|1678.6|1679.8|1679.2|1680|1679.6|1679.4|1678.6|485
1625732900000|2021-07-08 08:28:20|1680.2|1679.4|1680|1679.2|1680.6|1680.4|1680|1679.2|10619
1625732910000|2021-07-08 08:28:30|1679.8|1679|1680|1679.4|1680|1679.4|1679.2|1678.4|1032
1625732920000|2021-07-08 08:28:40|1679.8|1679.6|1680|1679.4|1680|1679.6|1679.6|1679.2|294
1625732930000|2021-07-08 08:28:50|1680.2|1679.6|1680.4|1680|1680.6|1680.2|1680|1679.6|1170
1625732940000|2021-07-08 08:29:00|1680.2|1679.8|1680|1679.8|1680.2|1679.8|1679.8|1679.4|387
1625732950000|2021-07-08 08:29:10|1680.2|1680|1680.6|1680.2|1681|1680.8|1680.2|1680|5473
1625732960000|2021-07-08 08:29:20|1680.8|1680.4|1680.6|1680.4|1681|1680.6|1680.6|1680.4|200
1625732970000|2021-07-08 08:29:30|1680.8|1680.6|1681.6|1681|1681.8|1681.4|1680.6|1680.4|3663
1625732980000|2021-07-08 08:29:40|1681.8|1681.2|1681.8|1681.4|1681.8|1681.4|1681.8|1681.2|847
1625732990000|2021-07-08 08:29:50|1681.6|1681.2|1681.2|1680.8|1681.6|1681.2|1680.8|1680.4|2827
1625733000000|2021-07-08 08:30:00|1681|1680.6|1680.4|1680|1681|1680.6|1679.8|1679.4|3548
1625733010000|2021-07-08 08:30:10|1680.2|1679.8|1679.6|1679.2|1680.2|1679.8|1679.6|1679.2|305
1625733020000|2021-07-08 08:30:20|1679.4|1679|1679.8|1679.4|1679.8|1679.6|1679.2|1679|3515
1625733030000|2021-07-08 08:30:30|1680|1679.6|1680.2|1679.8|1680.8|1680.4|1680|1679.6|3897
1625733040000|2021-07-08 08:30:40|1680|1679.6|1680.2|1679.8|1680.4|1680|1680|1679.2|266
1625733050000|2021-07-08 08:30:50|1680|1679.6|1680.4|1680|1680.8|1680.2|1680|1679.6|1670
1625733060000|2021-07-08 08:31:00|1680.2|1679.8|1681.6|1681|1681.6|1681|1680|1679.6|1409
1625733070000|2021-07-08 08:31:10|1681.4|1680.8|1681.4|1681|1682|1681.6|1680.8|1680.4|9748
1625733080000|2021-07-08 08:31:20|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.6|36
1625733090000|2021-07-08 08:31:30|1681.6|1681.2|1681.8|1681.4|1682|1681.6|1681.6|1681.2|662
1625733100000|2021-07-08 08:31:40|1681.6|1681.2|1682.2|1681.8|1682.2|1681.8|1681|1680.8|2098
1625733110000|2021-07-08 08:31:50|1682.4|1682|1682.4|1681.8|1683.2|1682.8|1682.2|1681.8|794
1625733120000|2021-07-08 08:32:00|1682.2|1682|1681.2|1681|1682.2|1682|1681.2|1681|1177
1625733130000|2021-07-08 08:32:10|1681.4|1680.8|1681.2|1680.8|1681.6|1681.2|1681|1680.6|3321
1625733140000|2021-07-08 08:32:20|1681|1680.6|1681.2|1680.6|1681.2|1680.8|1681|1680.6|55
1625733150000|2021-07-08 08:32:30|1681|1680.8|1681.6|1681.2|1681.6|1681.2|1680.6|1680.4|1482
1625733160000|2021-07-08 08:32:40|1681.8|1681.4|1681.4|1681|1681.8|1681.4|1681.2|1680.8|1031
1625733170000|2021-07-08 08:32:50|1681.6|1680.8|1682|1681.6|1682|1681.6|1681.4|1680.8|6745
1625733180000|2021-07-08 08:33:00|1682.2|1681.8|1682.4|1682|1682.6|1682|1682|1681.8|10367
1625733190000|2021-07-08 08:33:10|1682.2|1681.8|1681.4|1681|1682.2|1681.8|1681.4|1680.8|1073
1625733200000|2021-07-08 08:33:20|1681.6|1680.8|1681.6|1681.2|1681.8|1681.4|1681.2|1680.8|1629
1625733210000|2021-07-08 08:33:30|1681.8|1681.4|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|680
1625733220000|2021-07-08 08:33:40|1682.4|1681.6|1682.8|1682.6|1682.8|1682.6|1682.4|1681.6|311
1625733230000|2021-07-08 08:33:50|1683|1682.8|1682.2|1681.8|1683.2|1682.8|1682.2|1681.6|1847
1625733240000|2021-07-08 08:34:00|1682|1681.6|1682.2|1681.8|1682.4|1681.8|1681.8|1681.4|2618
1625733250000|2021-07-08 08:34:10|1682.4|1681.6|1682.2|1681.8|1682.6|1682.2|1682.2|1681.4|1084
1625733260000|2021-07-08 08:34:20|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.6|1681.4|634
1625733270000|2021-07-08 08:34:30|1682.2|1681.8|1682|1681.4|1682.2|1681.8|1682|1681.4|0
1625733280000|2021-07-08 08:34:40|1682.2|1681.6|1682.2|1681.6|1682.6|1682|1682|1681.6|3179
1625733290000|2021-07-08 08:34:50|1682|1681.8|1681.6|1681.2|1682|1681.8|1681.2|1681|3015
1625733300000|2021-07-08 08:35:00|1681.4|1681.4|1681.4|1680.8|1681.8|1681.4|1681.2|1680.8|682
1625733310000|2021-07-08 08:35:10|1681.2|1680.6|1680.8|1680.4|1681.2|1680.8|1680.2|1680|13434
1625733320000|2021-07-08 08:35:20|1681|1680.6|1681.2|1680.8|1681.6|1681|1681|1680.6|3798
1625733330000|2021-07-08 08:35:30|1681|1680.6|1682|1681.6|1682|1681.6|1681|1680.4|1237
1625733340000|2021-07-08 08:35:40|1682.2|1681.8|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|573
1625733350000|2021-07-08 08:35:50|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|1743
1625733360000|2021-07-08 08:36:00|1682.8|1682.4|1683|1682.6|1683.2|1682.8|1682.6|1682.4|669
1625733370000|2021-07-08 08:36:10|1683.2|1682.8|1683.8|1683.4|1683.8|1683.4|1683|1682.8|4391
1625733380000|2021-07-08 08:36:20|1683.6|1683|1683.8|1683.6|1684|1683.6|1683.6|1683|418
1625733390000|2021-07-08 08:36:30|1683.6|1683.4|1682.8|1682.2|1683.6|1683.4|1682.8|1682.2|907
1625733400000|2021-07-08 08:36:40|1682.6|1682|1682.2|1681.8|1682.6|1682|1681.8|1681.2|1770
1625733410000|2021-07-08 08:36:50|1682|1681.6|1682|1681.6|1682.2|1681.6|1681.8|1681.4|282
1625733420000|2021-07-08 08:37:00|1682.2|1681.8|1682.2|1681.8|1682.6|1682.2|1682|1681.6|1226
1625733430000|2021-07-08 08:37:10|1682.4|1682|1682.6|1682.4|1682.8|1682.6|1682.4|1681.8|963
1625733440000|2021-07-08 08:37:20|1682.4|1682.2|1681.8|1681.4|1682.4|1682.2|1681.8|1681.4|45
1625733450000|2021-07-08 08:37:30|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.6|1681.4|1333
1625733460000|2021-07-08 08:37:40|1682.2|1681.8|1682.8|1682.6|1683.2|1682.6|1682.2|1681.6|3990
1625733470000|2021-07-08 08:37:50|1683|1682.4|1683.2|1682.8|1683.4|1683|1682.6|1682.2|625
1625733480000|2021-07-08 08:38:00|1683|1682.6|1682.2|1681.8|1683.2|1682.6|1682.2|1681.8|1082
1625733490000|2021-07-08 08:38:10|1682|1681.6|1682.4|1682|1682.4|1682.2|1682|1681.6|1399
1625733500000|2021-07-08 08:38:20|1682.2|1681.8|1682.2|1681.6|1682.2|1681.8|1681.6|1681.2|2271
1625733510000|2021-07-08 08:38:30|1682.4|1681.8|1682.6|1682.4|1682.8|1682.4|1682.4|1681.8|2130
1625733520000|2021-07-08 08:38:40|1682.4|1682.2|1681.6|1681.2|1682.4|1682.2|1681.6|1681.2|3380
1625733530000|2021-07-08 08:38:50|1681.4|1681|1682|1681.6|1682|1681.8|1681.4|1681|2634
1625733540000|2021-07-08 08:39:00|1681.8|1681.8|1681.8|1681.4|1682|1681.8|1681.8|1681.4|1014
1625733550000|2021-07-08 08:39:10|1682.2|1681.6|1681.6|1681.2|1682.2|1681.6|1681.4|1681|5965
1625733560000|2021-07-08 08:39:20|1681.8|1681.4|1681.2|1680.8|1682|1681.6|1681|1680.6|3023
1625733570000|2021-07-08 08:39:30|1681.4|1681.2|1682.4|1682.2|1682.4|1682.2|1681.2|1680.8|3318
1625733580000|2021-07-08 08:39:40|1682.6|1682|1682.6|1682.2|1682.8|1682.6|1682.4|1681.8|753
1625733590000|2021-07-08 08:39:50|1682.4|1682|1682.6|1682.2|1683|1682.4|1682.4|1682|249
1625733600000|2021-07-08 08:40:00|1682.8|1682.4|1683.4|1683|1683.4|1683|1682.4|1682|3699
1625733610000|2021-07-08 08:40:10|1683.6|1682.8|1682.6|1682.2|1683.6|1682.8|1682.6|1682.2|200
1625733620000|2021-07-08 08:40:20|1682.4|1682|1682.4|1682|1682.6|1682.2|1682|1681.6|1116
1625733630000|2021-07-08 08:40:30|1682.2|1681.8|1682|1681.6|1682.4|1682|1682|1681.6|1922
1625733640000|2021-07-08 08:40:40|1681.8|1681.4|1681.8|1681.4|1682.2|1681.8|1681.6|1681.4|2184
1625733650000|2021-07-08 08:40:50|1681.6|1681.2|1681.2|1680.8|1681.6|1681.4|1681.2|1680.8|11453
1625733660000|2021-07-08 08:41:00|1680.8|1680.6|1680.6|1680.2|1680.8|1680.6|1680.2|1680|7023
1625733670000|2021-07-08 08:41:10|1680.4|1680|1680.2|1679.8|1680.6|1680.2|1680|1679.6|6830
1625733680000|2021-07-08 08:41:20|1680.4|1680.4|1680.4|1680|1680.6|1680.4|1680.4|1680|2952
1625733690000|2021-07-08 08:41:30|1680.2|1679.8|1679.8|1679.4|1680.2|1679.8|1679.4|1679|5169
1625733700000|2021-07-08 08:41:40|1680|1679.6|1680.2|1680|1680.4|1680|1680|1679.6|1875
1625733710000|2021-07-08 08:41:50|1680.4|1679.8|1680.8|1680.2|1681|1680.4|1680.4|1679.8|1184
1625733720000|2021-07-08 08:42:00|1680.6|1680|1680.8|1680.4|1680.8|1680.6|1680.4|1680|1000
1625733730000|2021-07-08 08:42:10|1681|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.4|3423
1625733740000|2021-07-08 08:42:20|1680.8|1680.6|1681|1680.6|1681|1680.6|1680.4|1680|2195
1625733750000|2021-07-08 08:42:30|1681.2|1680.8|1681.6|1681.2|1682|1681.6|1681.2|1680.8|4160
1625733760000|2021-07-08 08:42:40|1681.8|1681.4|1681.6|1681.2|1682|1681.4|1681.4|1681.2|5417
1625733770000|2021-07-08 08:42:50|1681.4|1681|1681.6|1681.2|1681.6|1681.4|1681.2|1680.8|2095
1625733780000|2021-07-08 08:43:00|1681.8|1681.4|1681.8|1681.2|1682|1681.6|1681.4|1681|2724
1625733790000|2021-07-08 08:43:10|1682|1681.4|1682.2|1681.8|1682.4|1682|1681.8|1681.4|280
1625733800000|2021-07-08 08:43:20|1682.4|1682|1682.6|1682.2|1683.2|1683|1682.4|1682|1871
1625733810000|2021-07-08 08:43:30|1682.4|1682|1681.6|1681.2|1682.4|1682|1681.6|1681.2|917
1625733820000|2021-07-08 08:43:40|1681.4|1681|1680.8|1680.4|1681.4|1681.2|1680.8|1680.4|100
1625733830000|2021-07-08 08:43:50|1680.6|1680.2|1680.2|1680|1680.6|1680.2|1680.2|1680|100
1625733840000|2021-07-08 08:44:00|1680.4|1680.2|1680.2|1680|1680.6|1680.4|1680.2|1679.8|875
1625733850000|2021-07-08 08:44:10|1680|1679.8|1680.2|1679.8|1680.4|1680.2|1680|1679.6|5410
1625733860000|2021-07-08 08:44:20||1680||1679.8||1680||1679.8|30
1625733870000|2021-07-08 08:44:30|1680.6|1680|1681.4|1681.2|1682|1681.6|1680.6|1680|3404
1625733880000|2021-07-08 08:44:40|1681.6|1681.4|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|498
1625733890000|2021-07-08 08:44:50|1681.4|1681|1681.6|1681.4|1682|1681.6|1681|1680.6|4835
1625733900000|2021-07-08 08:45:00|1681.4|1681.2|1680.8|1680.4|1681.4|1681.4|1680.8|1680.4|1853
1625733910000|2021-07-08 08:45:10|1680.6|1680.2|1680.6|1680.2|1680.8|1680.4|1680.2|1679.6|2022
1625733920000|2021-07-08 08:45:20|1680.4|1680|1680.2|1679.8|1680.4|1680|1680.2|1679.8|1009
1625733930000|2021-07-08 08:45:30|1680.4|1680|1679.8|1679.6|1680.4|1680|1679.8|1679.6|992
1625733940000|2021-07-08 08:45:40|1680|1679.8|1680.2|1679.8|1680.2|1680|1679.8|1679.6|1534
1625733950000|2021-07-08 08:45:50|1680.4|1680|1679.6|1679.2|1680.4|1680.2|1679.4|1679|28564
1625733960000|2021-07-08 08:46:00|1679.4|1679|1679.8|1679.2|1679.8|1679.4|1679.4|1679|513
1625733970000|2021-07-08 08:46:10|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.4|1679|4518
1625733980000|2021-07-08 08:46:20|1679.8|1679.4|1680.6|1680|1680.6|1680.2|1679.8|1679.4|623
1625733990000|2021-07-08 08:46:30|1680.8|1680.2|1680.6|1680.2|1681|1680.6|1680.4|1680.2|764
1625734000000|2021-07-08 08:46:40|1680.8|1680.4|1681.4|1681|1681.4|1681.2|1680.8|1680.4|1750
1625734010000|2021-07-08 08:46:50|1681.6|1681.2|1681.6|1681.2|1681.8|1681.4|1681.2|1681|291
1625734020000|2021-07-08 08:47:00|1682|1681.4|1681.8|1681.6|1682|1681.6|1681.6|1681.4|584
1625734030000|2021-07-08 08:47:10|1681.6|1681.4|1681.8|1681.6|1682|1681.8|1681.6|1681.4|1570
1625734040000|2021-07-08 08:47:20|1681.6|1681.4|1681.6|1681.4|1681.8|1681.4|1681.4|1681.2|970
1625734050000|2021-07-08 08:47:30|1681.8|1681.6|1681.8|1681.6|1682|1681.6|1681.6|1681.2|314
1625734060000|2021-07-08 08:47:40|1682|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.4|300
1625734070000|2021-07-08 08:47:50|1681.8|1681.4|1682.4|1682|1682.4|1682|1681.8|1681.4|1964
1625734080000|2021-07-08 08:48:00|1682.2|1681.8|1681.8|1681.4|1682.4|1682|1681.6|1681.4|2231
1625734090000|2021-07-08 08:48:10|1682|1681.6|1682.6|1682.2|1682.8|1682.4|1682|1681.6|7667
1625734100000|2021-07-08 08:48:20|1682.4|1682.4|1682.4|1682.2|1682.4|1682.4|1682.4|1682.2|209
1625734110000|2021-07-08 08:48:30|1682.2|1682|1682.2|1682|1682.4|1682.2|1682.2|1681.8|1902
1625734120000|2021-07-08 08:48:40|1682.4|1682.2|1683.2|1683|1683.2|1683|1682.4|1682.2|2432
1625734130000|2021-07-08 08:48:50|1683.4|1683.2|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|209
1625734140000|2021-07-08 08:49:00|1683.6|1683.6|1683.2|1683|1683.6|1683.6|1683.2|1682.8|7164
1625734150000|2021-07-08 08:49:10|1683.4|1683.2|1684|1683.8|1684|1683.8|1683.4|1683.2|1417
1625734160000|2021-07-08 08:49:20|1683.8|1683.6|1684|1683.6|1684.2|1683.8|1683.8|1683.4|1054
1625734170000|2021-07-08 08:49:30|1683.8|1683.4|1684.6|1684.2|1684.6|1684.4|1683.8|1683.4|454
1625734180000|2021-07-08 08:49:40|1684.4|1684|1684.8|1684.4|1684.8|1684.4|1684.4|1684|876
1625734190000|2021-07-08 08:49:50|1684.6|1684.6|1684.8|1684.4|1684.8|1684.6|1684.4|1684.2|637
1625734200000|2021-07-08 08:50:00|1685|1684.6|1685|1684.6|1685.4|1685|1685|1684.6|2795
1625734210000|2021-07-08 08:50:10|1684.8|1684.4|1684.6|1684.2|1685|1684.6|1684.4|1684.2|2527
1625734220000|2021-07-08 08:50:20|1684.8|1684.4|1684.2|1683.8|1685|1684.6|1683.8|1683.6|6628
1625734230000|2021-07-08 08:50:30|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.4|1684|1275
1625734240000|2021-07-08 08:50:40|1684.2|1684.2|1684.2|1683.8|1684.4|1684.2|1684|1683.8|1242
1625734250000|2021-07-08 08:50:50|1684|1683.6|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|1023
1625734260000|2021-07-08 08:51:00|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.2|1683|1016
1625734270000|2021-07-08 08:51:10|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1682.8|8586
1625734280000|2021-07-08 08:51:20|1683.2|1682.8|1683.6|1683.4|1683.8|1683.4|1683.2|1682.8|20765
1625734290000|2021-07-08 08:51:30|1683.8|1683.2|1683.6|1683.4|1683.8|1683.4|1683.6|1683.2|8800
1625734300000|2021-07-08 08:51:40|1683.8|1683.6|1684|1683.8|1684.2|1683.8|1683.8|1683.6|1522
1625734310000|2021-07-08 08:51:50|1683.8|1683.6|1683.8|1683.6|1684|1683.6|1683.8|1683.4|0
1625734320000|2021-07-08 08:52:00|1684|1683.4|1684.8|1684.4|1685|1684.6|1684|1683.4|954
1625734330000|2021-07-08 08:52:10|1684.6|1684.2|1684.4|1684|1684.8|1684.4|1684.2|1683.8|830
1625734340000|2021-07-08 08:52:20|1684.2|1683.8|1685.2|1685|1686.2|1685.4|1683.8|1683.4|70579
1625734350000|2021-07-08 08:52:30|1685|1684.8|1684|1683.6|1685.4|1685|1684|1683.6|9093
1625734360000|2021-07-08 08:52:40|1683.8|1683.4|1684.2|1683.8|1684.2|1683.8|1683.6|1683.2|4483
1625734370000|2021-07-08 08:52:50|1684|1683.6|1683.6|1683.4|1684.2|1683.8|1683.6|1683.4|898
1625734380000|2021-07-08 08:53:00|1683.8|1683.2|1684|1683.6|1684.8|1684.4|1683.8|1683.2|4897
1625734390000|2021-07-08 08:53:10|1684.2|1683.8|1684.4|1684|1684.4|1684.2|1684.2|1683.8|1332
1625734400000|2021-07-08 08:53:20|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1683.8|1683.6|3623
1625734410000|2021-07-08 08:53:30|1684.2|1683.8|1684.4|1684|1684.6|1684.2|1684|1683.6|2344
1625734420000|2021-07-08 08:53:40|1684.8|1684.2|1685.2|1684.8|1685.2|1684.8|1684.8|1684|2282
1625734430000|2021-07-08 08:53:50|1685|1684.6|1684.8|1684.6|1685|1684.6|1684.8|1684.6|0
1625734440000|2021-07-08 08:54:00|1684.6|1684.4|1684.4|1684|1684.8|1684.4|1684.4|1684|3881
1625734450000|2021-07-08 08:54:10|1684.6|1684.2|1685.2|1685|1685.4|1685.2|1684.6|1684.2|11140
1625734460000|2021-07-08 08:54:20|1685.4|1684.8|1685.2|1685|1685.4|1685.2|1685.2|1684.8|3360
1625734470000|2021-07-08 08:54:30|1685|1684.8|1684.8|1684.4|1685|1684.8|1684.8|1684.4|2300
1625734480000|2021-07-08 08:54:40|1684.6|1684.2|1685.6|1685.4|1685.6|1685.4|1684.6|1684.2|1889
1625734490000|2021-07-08 08:54:50|1685.8|1685.2|1685.4|1685|1685.8|1685.2|1685|1684.6|10526
1625734500000|2021-07-08 08:55:00|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685|1684.6|2227
1625734510000|2021-07-08 08:55:10|1685.6|1685.2|1685.4|1685|1686|1685.6|1685.4|1684.8|6002
1625734520000|2021-07-08 08:55:20|1685.2|1684.8|1685.4|1685|1685.4|1685.2|1685.2|1684.8|391
1625734530000|2021-07-08 08:55:30|1685.2|1684.8|1685.4|1685|1685.4|1685|1685|1684.8|297
1625734540000|2021-07-08 08:55:40|1685.2|1684.8|1684.8|1684.4|1685.2|1684.8|1684.6|1684.2|10733
1625734550000|2021-07-08 08:55:50|1685|1684.6|1685|1684.8|1685.2|1684.8|1685|1684.6|668
1625734560000|2021-07-08 08:56:00|1685.2|1685|1684.6|1684.2|1685.4|1685|1684.6|1684.2|1843
1625734570000|2021-07-08 08:56:10|1684.4|1684|1684.6|1684.2|1684.8|1684.6|1684.4|1684|1921
1625734580000|2021-07-08 08:56:20|1684.4|1684|1684.4|1684|1684.4|1684|1684.4|1684|0
1625734590000|2021-07-08 08:56:30|1684.6|1684.2|1684.8|1684.4|1685|1684.8|1684.6|1684.2|909
1625734600000|2021-07-08 08:56:40|1685|1684.6|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|208
1625734610000|2021-07-08 08:56:50|1685.4|1685|1686|1685.6|1686|1685.6|1685.4|1685|460
1625734620000|2021-07-08 08:57:00|1685.8|1685.4|1685.4|1685.2|1686|1685.6|1685.4|1685.2|8661
1625734630000|2021-07-08 08:57:10|1685.2|1685|1685.2|1685|1685.4|1685.2|1685.2|1685|450
1625734640000|2021-07-08 08:57:20|1685|1684.8|1686.8|1686.4|1686.8|1686.4|1685|1684.6|6173
1625734650000|2021-07-08 08:57:30|1686.6|1686.2|1687.6|1687.2|1687.8|1687.4|1686.4|1686.2|2304
1625734660000|2021-07-08 08:57:40|1687.4|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.8|3285
1625734670000|2021-07-08 08:57:50|1687|1686.6|1687.4|1687|1687.4|1687|1686.8|1686.4|1355
1625734680000|2021-07-08 08:58:00|1687.2|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1686.8|600
1625734690000|2021-07-08 08:58:10|1687.6|1687.4|1688|1687.6|1688|1687.6|1687.4|1687.2|323
1625734700000|2021-07-08 08:58:20|1688.2|1687.8|1687.6|1687.2|1688.2|1688|1687.6|1687.2|2978
1625734710000|2021-07-08 08:58:30|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.8|1687.4|1233
1625734720000|2021-07-08 08:58:40|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.2|1687|1308
1625734730000|2021-07-08 08:58:50|1687.4|1687|1687.4|1687|1687.6|1687.2|1687|1686.8|1305
1625734740000|2021-07-08 08:59:00|1687.6|1687.2|1688|1687.4|1688.2|1687.8|1687.4|1687.2|5139
1625734750000|2021-07-08 08:59:10|1687.8|1687.6|1687.6|1687.2|1687.8|1687.8|1687.4|1687|3305
1625734760000|2021-07-08 08:59:20|1687.4|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.8|1772
1625734770000|2021-07-08 08:59:30|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1686.8|1686.6|323
1625734780000|2021-07-08 08:59:40|1687.4|1687|1688.4|1687.8|1688.4|1687.8|1687.4|1687|2399
1625734790000|2021-07-08 08:59:50|1688.2|1687.6|1687.8|1687.4|1688.2|1687.6|1687.4|1687|1452
1625734800000|2021-07-08 09:00:00|1687.6|1687.6|1687.2|1686.6|1687.6|1687.6|1687|1686.6|1000
1625734810000|2021-07-08 09:00:10|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.4|300
1625734820000|2021-07-08 09:00:20|1686.6|1686.4|1686.4|1686|1686.6|1686.4|1686.2|1685.8|3324
1625734830000|2021-07-08 09:00:30|1686.8|1686.2|1686.8|1686.6|1687.2|1686.8|1686.6|1686.2|1341
1625734840000|2021-07-08 09:00:40|1687|1686.8|1687|1686.6|1687|1686.8|1686.8|1686.6|1785
1625734850000|2021-07-08 09:00:50|1686.8|1686.8|1686.6|1686.4|1687|1686.8|1686.6|1686.4|696
1625734860000|2021-07-08 09:01:00|1686.8|1686.6|1686.2|1685.8|1687|1686.6|1686|1685.8|1578
1625734870000|2021-07-08 09:01:10|1686.4|1686|1686|1685.6|1686.4|1686|1685.6|1685.4|212
1625734880000|2021-07-08 09:01:20|1686.2|1686|1686.6|1686.2|1686.8|1686.4|1686.2|1686|2243
1625734890000|2021-07-08 09:01:30|1686.8|1686.6|1687.2|1686.8|1687.6|1687.2|1686.8|1686.4|4154
1625734900000|2021-07-08 09:01:40|1687.4|1687|1688|1687.6|1688.4|1688|1687.4|1687|2794
1625734910000|2021-07-08 09:01:50|1688.2|1687.8|1688.8|1688.4|1688.8|1688.4|1688.2|1687.6|2155
1625734920000|2021-07-08 09:02:00|1688.6|1688.2|1689.4|1688.8|1689.6|1689.2|1688.6|1688|3923
1625734930000|2021-07-08 09:02:10|1689.2|1688.6|1688.6|1688.2|1689.2|1688.6|1688.6|1688.2|629
1625734940000|2021-07-08 09:02:20|1688.4|1688|1687.2|1686.8|1688.4|1688|1687|1686.4|2641
1625734950000|2021-07-08 09:02:30|1687.4|1687|1687.2|1686.8|1687.8|1687.4|1687.2|1686.8|1933
1625734960000|2021-07-08 09:02:40|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.2|1687|528
1625734970000|2021-07-08 09:02:50|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1686.8|1686.4|3066
1625734980000|2021-07-08 09:03:00|1687.4|1687|1686|1685.6|1687.4|1687.2|1685.8|1685.4|3676
1625734990000|2021-07-08 09:03:10|1686.2|1685.8|1686|1685.4|1686.4|1686|1686|1685.4|973
1625735000000|2021-07-08 09:03:20|1685.8|1685.6|1686|1685.6|1686.2|1686|1685.8|1685.6|1352
1625735010000|2021-07-08 09:03:30|1685.8|1685.4|1685.8|1685.6|1686.4|1686|1685.8|1685.4|3254
1625735020000|2021-07-08 09:03:40|1685.6|1685.4|1685.6|1685.2|1686|1685.6|1685.4|1685.2|2322
1625735030000|2021-07-08 09:03:50||1685.4||1685.2||1685.4||1685.2|0
1625735040000|2021-07-08 09:04:00|1685.4|1685.4|1685.2|1685|1685.4|1685.4|1685|1684.6|3252
1625735050000|2021-07-08 09:04:10|1685.4|1685.2|1685.8|1685.4|1686|1685.6|1685.4|1685.2|2471
1625735060000|2021-07-08 09:04:20|1686.2|1685.6|1686.8|1686.4|1686.8|1686.4|1685.8|1685.6|2418
1625735070000|2021-07-08 09:04:30|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.2|1686|599
1625735080000|2021-07-08 09:04:40|1686.2|1686|1686.8|1686.4|1687.2|1686.8|1686.2|1685.8|1674
1625735090000|2021-07-08 09:04:50|1687|1686.6|1686.6|1686.2|1687.2|1686.8|1686.6|1686.2|588
1625735100000|2021-07-08 09:05:00|1686.8|1686.4|1686.6|1686.2|1687.2|1686.6|1686.6|1686.2|438
1625735110000|2021-07-08 09:05:10|1686.4|1686|1685.8|1685.4|1686.4|1686.2|1685.6|1685.2|3457
1625735120000|2021-07-08 09:05:20||1685.6||1685.4||1685.6||1685.4|0
1625735130000|2021-07-08 09:05:30|1685.6|1685.2|1685.4|1685.2|1685.6|1685.4|1685.2|1685|305
1625735140000|2021-07-08 09:05:40|1685.6|1685|1686|1685.6|1686|1685.6|1685.6|1685|1990
1625735150000|2021-07-08 09:05:50|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1686.2|1685.8|629
1625735160000|2021-07-08 09:06:00|1686.4|1686|1686.6|1686.2|1686.8|1686.4|1686.4|1686|251
1625735170000|2021-07-08 09:06:10|1686.8|1686.4|1686.8|1686.4|1687|1686.8|1686.6|1686.4|963
1625735180000|2021-07-08 09:06:20|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1685.8|1008
1625735190000|2021-07-08 09:06:30|1686.6|1686.2|1686.6|1686.4|1686.8|1686.4|1686.6|1686.2|705
1625735200000|2021-07-08 09:06:40|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|379
1625735210000|2021-07-08 09:06:50|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|200
1625735220000|2021-07-08 09:07:00|1686.2|1685.8|1686|1685.6|1686.2|1686|1685.4|1685.2|5249
1625735230000|2021-07-08 09:07:10|1686.2|1685.8|1686|1685.8|1686.2|1685.8|1686|1685.6|904
1625735240000|2021-07-08 09:07:20|1685.8|1685.6|1686|1685.6|1686.2|1685.8|1685.8|1685.6|1783
1625735250000|2021-07-08 09:07:30|1685.8|1685.4|1685.4|1685|1685.8|1685.4|1685.2|1684.8|6756
1625735260000|2021-07-08 09:07:40|1685.2|1684.8|1684.8|1684.4|1685.2|1684.8|1684.8|1684.4|600
1625735270000|2021-07-08 09:07:50|1685.2|1684.6|1685.2|1685|1685.6|1685|1685.2|1684.4|2962
1625735280000|2021-07-08 09:08:00|1685|1684.8|1684.8|1684.4|1685.2|1684.8|1684.8|1684.4|3896
1625735290000|2021-07-08 09:08:10|1684.6|1684.2|1684.4|1684.2|1684.8|1684.4|1684.4|1684|3014
1625735300000|2021-07-08 09:08:20|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|1504
1625735310000|2021-07-08 09:08:30|1684.2||1684.2||1684.2||1684.2||2964
1625735320000|2021-07-08 09:08:40|1684.4|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|1647
1625735330000|2021-07-08 09:08:50|1684|1683.8|1684|1683.6|1684.2|1684|1683.6|1683.4|9504
1625735340000|2021-07-08 09:09:00|1683.8|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.4|1932
1625735350000|2021-07-08 09:09:10|1684.2|1683.8|1684.4|1684|1684.6|1684.2|1684.2|1683.8|2374
1625735360000|2021-07-08 09:09:20|1684.2|1683.8|1683.8|1683.6|1684.2|1683.8|1683.8|1683.4|531
1625735370000|2021-07-08 09:09:30|1683.6|1683.4|1683.6|1683.4|1684|1683.6|1683.6|1683.4|1094
1625735380000|2021-07-08 09:09:40|1683.4|1683.2|1683.8|1683.6|1684.2|1683.6|1683.4|1683|20320
1625735390000|2021-07-08 09:09:50||1683.4||1683.4||1683.6||1683.4|120
1625735400000|2021-07-08 09:10:00|1684|1683.6|1684|1683.8|1684.2|1684|1683.8|1683.6|2428
1625735410000|2021-07-08 09:10:10|1684.2|1684|1684.4|1684.2|1684.6|1684.4|1684|1684|3342
1625735420000|2021-07-08 09:10:20|1684.6|1684.4|1683.8|1683.4|1684.6|1684.4|1683.6|1683.4|2312
1625735430000|2021-07-08 09:10:30|1683.6|1683.2|1683.4|1683.2|1683.8|1683.4|1683.4|1683.2|1897
1625735440000|2021-07-08 09:10:40|1683.6|1683.4|1683.6|1683.2|1684|1683.6|1683.6|1683.2|3426
1625735450000|2021-07-08 09:10:50|1683.4|1683.4|1683.4|1683|1683.6|1683.4|1683.2|1683|2374
1625735460000|2021-07-08 09:11:00|1683.2|1682.8|1683.2|1682.8|1683.6|1683.2|1682.8|1682.4|6018
1625735470000|2021-07-08 09:11:10|1683.4|1683|1683.4|1683.2|1683.8|1683.4|1683.4|1683|1510
1625735480000|2021-07-08 09:11:20|1683.6|1683.4|1684|1683.8|1684.2|1683.8|1683.6|1683.4|5710
1625735490000|2021-07-08 09:11:30|1684.2||1684.2||1684.2||1684||0
1625735500000|2021-07-08 09:11:40|1683.8|1683.6|1684|1683.6|1684.2|1683.8|1683.8|1683.6|1159
1625735510000|2021-07-08 09:11:50|1684.4|1683.8|1684.4|1684|1684.4|1684|1684.4|1683.8|818
1625735520000|2021-07-08 09:12:00|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684|1683.8|1071
1625735530000|2021-07-08 09:12:10|1684.6|1684.4|1684.8|1684.6|1685|1684.8|1684.4|1684.2|1705
1625735540000|2021-07-08 09:12:20|1685|1684.8|1685|1684.6|1685.2|1684.8|1684.8|1684.6|1473
1625735550000|2021-07-08 09:12:30|1685.2|1684.8|1685|1684.8|1685.2|1685|1685|1684.8|1569
1625735560000|2021-07-08 09:12:40|1685.4|1685.2|1685.6|1685.2|1685.8|1685.4|1685.4|1685.2|1852
1625735570000|2021-07-08 09:12:50|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.4|871
1625735580000|2021-07-08 09:13:00|1686.2|1685.8|1685|1684.6|1686.2|1685.8|1685|1684.6|1069
1625735600000|2021-07-08 09:13:20|1685.2|1684.8|1685.6|1685|1685.6|1685.2|1685.2|1684.8|2749
1625735610000|2021-07-08 09:13:30|1685.8|1685.2|1685.8|1685.2|1685.8|1685.2|1685.6|1685.2|3142
1625735620000|2021-07-08 09:13:40|1685.6|1685|1685|1684.6|1685.6|1685|1685|1684.6|2929
1625735630000|2021-07-08 09:13:50|1685.2|1684.8|1685.6|1685.4|1685.8|1685.4|1685.2|1684.8|1007
1625735640000|2021-07-08 09:14:00|1685.4|1685.2|1685.4|1685|1685.6|1685.2|1685.2|1685|6896
1625735650000|2021-07-08 09:14:10|1685.6|1685.2|1685.8|1685.4|1686.2|1685.6|1685.6|1685.2|2291
1625735660000|2021-07-08 09:14:20|1685.6|1685.2|1685.8|1685.4|1685.8|1685.6|1685.6|1685.2|547
1625735680000|2021-07-08 09:14:40|1685.6|1685.2|1686.2|1685.8|1686.4|1686|1685.6|1685.2|1148
1625735690000|2021-07-08 09:14:50|1686.4|1686|1686.8|1686.4|1686.8|1686.6|1686.4|1686|1703
1625735700000|2021-07-08 09:15:00|1686.6|1686.6|1686.8|1686.6|1687.4|1687|1686.6|1686.6|9554
1625735710000|2021-07-08 09:15:10|1686.6|1686.4|1686.2|1685.8|1686.8|1686.4|1686.2|1685.6|1341
1625735720000|2021-07-08 09:15:20|1686|1685.6|1685.8|1685.4|1686|1685.6|1685.8|1685.4|1209
1625735730000|2021-07-08 09:15:30|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685|2636
1625735740000|2021-07-08 09:15:40|1685.6|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685.2|300
1625735750000|2021-07-08 09:15:50|1685.2|1685|1685.2|1684.8|1685.2|1685|1684.8|1684.4|10905
1625735760000|2021-07-08 09:16:00|1685|1685|1685|1684.8|1685.2|1685|1685|1684.8|1724
1625735770000|2021-07-08 09:16:10|1684.8|1684.6|1684.8|1684.6|1685|1684.8|1684.8|1684.6|350
1625735780000|2021-07-08 09:16:20|1684.6|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|724
1625735790000|2021-07-08 09:16:30|1684.8|1684.4|1684.6|1684.4|1684.8|1684.6|1684.6|1684.2|5325
1625735800000|2021-07-08 09:16:40|1684.4|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684|416
1625735810000|2021-07-08 09:16:50|1684.8|1684.4|1684.8|1684.6|1684.8|1684.6|1684.8|1684.4|1522
1625735820000|2021-07-08 09:17:00|1685|1684.4|1684.6|1684.4|1685.2|1684.8|1684.6|1684.4|2352
1625735830000|2021-07-08 09:17:10|1684.4|1684.2|1684|1683.6|1684.4|1684.2|1684|1683.6|1509
1625735840000|2021-07-08 09:17:20|1683.8||1684||1684||1683.8||0
1625735850000|2021-07-08 09:17:30|1683.8|1683.4|1683.4|1683|1683.8|1683.4|1683.2|1682.8|428
1625735860000|2021-07-08 09:17:40|1683.2|1682.8|1683|1682.6|1683.2|1683|1683|1682.6|464
1625735870000|2021-07-08 09:17:50|1682.8|1682.4|1682.4|1682.2|1683|1682.4|1682.4|1682.2|1818
1625735880000|2021-07-08 09:18:00|1682.2|1682|1682.2|1682|1682.4|1682|1682.2|1682|0
1625735890000|2021-07-08 09:18:10|1682.4|1682.2|1683|1682.6|1683.2|1682.6|1682.4|1682|1750
1625735900000|2021-07-08 09:18:20|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1625735910000|2021-07-08 09:18:30|1682.8|1682.4|1683|1682.6|1683.4|1683|1682.8|1682.4|2652
1625735930000|2021-07-08 09:18:50|1682.8|1682.4|1682.6|1682.4|1682.8|1682.6|1682.4|1682|4633
1625735940000|2021-07-08 09:19:00|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.6|1682.4|500
1625735950000|2021-07-08 09:19:10|1683.2|1682.8|1683|1682.6|1683.4|1683.2|1683|1682.6|330
1625735960000|2021-07-08 09:19:20|1682.8|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.2|2530
1625735970000|2021-07-08 09:19:30|1682.6|1682.4|1682.6|1682.4|1682.6|1682.6|1682.6|1682.4|634
1625735980000|2021-07-08 09:19:40|1682.4|1682.2|1682.2|1681.8|1682.4|1682.2|1682|1681.6|4228
1625735990000|2021-07-08 09:19:50|1682.4|1682|1681.6|1681.2|1682.4|1682|1681.6|1681.2|1881
1625736000000|2021-07-08 09:20:00|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.2|1681|780
1625736010000|2021-07-08 09:20:10|1681.2|1680.8|1681.6|1681|1681.8|1681.4|1681|1680.8|5171
1625736020000|2021-07-08 09:20:20|1681.4|1681.2|1681.2|1680.8|1681.4|1681.2|1681.2|1680.8|878
1625736030000|2021-07-08 09:20:30|1681|1681|1681.2|1680.8|1681.4|1681|1681|1680.8|2122
1625736040000|2021-07-08 09:20:40|1681.4|1681|1681|1680.6|1681.6|1681.2|1680.8|1680.2|4860
1625736050000|2021-07-08 09:20:50|1681.2|1680.8|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|5542
1625736060000|2021-07-08 09:21:00|1680.6|1680.2|1681|1680.6|1681|1680.8|1680.6|1680.2|7041
1625736070000|2021-07-08 09:21:10|1681.2|1680.8|1681.2|1680.8|1681.4|1681|1681.2|1680.8|1098
1625736080000|2021-07-08 09:21:20|1681|1681|1681|1680.6|1681|1681|1681|1680.6|1255
1625736090000|2021-07-08 09:21:30|1680.8||1680.8||1680.8||1680.8||0
1625736100000|2021-07-08 09:21:40|1681|1680.8|1680.8|1680.4|1681.2|1680.8|1680.4|1680.2|10052
1625736110000|2021-07-08 09:21:50|1680.6|1680.2|1680.6|1680.4|1680.8|1680.4|1680.6|1680.2|4944
1625736120000|2021-07-08 09:22:00|1680.4|1680.2|1680.6|1680.2|1681|1680.4|1680.2|1680|38551
1625736130000|2021-07-08 09:22:10|1680.2|1680|1679.6|1679.2|1680.6|1680.2|1679.4|1679|23574
1625736140000|2021-07-08 09:22:20|1679.8|1679.4|1679.6|1679|1680|1679.6|1679.6|1679|3282
1625736150000|2021-07-08 09:22:30|1679.4|1679.2|1680.6|1680.2|1680.8|1680.4|1679.2|1678.8|15011
1625736160000|2021-07-08 09:22:40|1680.8|1680.4|1680.2|1679.8|1680.8|1680.4|1680|1679.8|1658
1625736170000|2021-07-08 09:22:50|1680|1679.6|1678.8|1678.4|1680|1679.6|1678.6|1678.2|3794
1625736180000|2021-07-08 09:23:00|1678.6|1678.2|1678.6|1678.2|1678.6|1678.4|1678.4|1678|365
1625736190000|2021-07-08 09:23:10|1678.4|1678|1678.4|1678|1678.6|1678.2|1678.4|1678|0
1625736200000|2021-07-08 09:23:20|1678.6|1678.2|1678.2|1678|1678.6|1678.4|1678.2|1678|10521
1625736210000|2021-07-08 09:23:30|1678|1677.8|1677.8|1677.4|1678|1677.8|1677.6|1677.4|4914
1625736220000|2021-07-08 09:23:40|1678|1677.6|1678.2|1678|1678.2|1678|1678|1677.6|2872
1625736230000|2021-07-08 09:23:50|1678|1677.8|1678.2|1678|1678.2|1678|1678|1677.8|1664
1625736240000|2021-07-08 09:24:00|1678.4|1678.2|1678.6|1678.2|1678.6|1678.4|1678.4|1678.2|2978
1625736250000|2021-07-08 09:24:10|1678.8|1678.4|1678.8|1678.6|1679.2|1678.6|1678.8|1678.4|1210
1625736260000|2021-07-08 09:24:20|1678.6|1678.4|1678.6|1678.2|1678.8|1678.4|1678.4|1678|669
1625736270000|2021-07-08 09:24:30|1678.8|1678.4|1678.4|1678|1678.8|1678.4|1678.4|1678|762
1625736280000|2021-07-08 09:24:40|1678.6|1678.2|1679|1678.6|1679.2|1678.8|1678.6|1678.2|2779
1625736290000|2021-07-08 09:24:50|1678.8|1678.4|1678.2|1678|1678.8|1678.4|1678|1677.6|853
1625736300000|2021-07-08 09:25:00|1678|1677.8|1678|1677.6|1678.2|1677.8|1677.8|1677.4|672
1625736310000|2021-07-08 09:25:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.2|0
1625736320000|2021-07-08 09:25:20|1678|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.6|2293
1625736330000|2021-07-08 09:25:30|1678|1677.6|1678|1677.8|1678|1677.8|1677.8|1677.4|663
1625736340000|2021-07-08 09:25:40|1678.2|1678|1679|1678.6|1679|1678.6|1678.2|1677.8|5382
1625736350000|2021-07-08 09:25:50|1679.2|1678.8|1679.2|1678.8|1679.4|1678.8|1679.2|1678.8|0
1625736360000|2021-07-08 09:26:00|1679|1678.6|1678.2|1677.8|1679|1678.6|1678.2|1677.8|861
1625736370000|2021-07-08 09:26:10|1678.4|1678.2|1678.8|1678.4|1678.8|1678.4|1678.4|1678|1589
1625736380000|2021-07-08 09:26:20|1678.6|1678.2|1678.4|1678.2|1678.8|1678.2|1678.4|1678|409
1625736390000|2021-07-08 09:26:30|1678.6|1678.4|1678.4|1678|1678.8|1678.6|1678.2|1677.8|12891
1625736400000|2021-07-08 09:26:40|1678.6|1678.2|1678.4|1678|1678.8|1678.4|1678.4|1678|824
1625736410000|2021-07-08 09:26:50|1678.2|1677.8|1677.8|1677.4|1678.2|1677.8|1677.8|1677.4|1547
1625736420000|2021-07-08 09:27:00|1677.6|1677.2|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|474
1625736430000|2021-07-08 09:27:10|1678|1677.6|1678|1677.6|1678.2|1677.8|1678|1677.6|1820
1625736440000|2021-07-08 09:27:20|1678.2|1677.8|1679.2|1678.8|1679.2|1678.8|1678.2|1677.6|863
1625736450000|2021-07-08 09:27:30|1679|1678.6|1679.6|1679.2|1679.6|1679.2|1678.8|1678.6|318
1625736460000|2021-07-08 09:27:40|1679.4|1679|1679.8|1679.2|1680.4|1680|1679.2|1679|9282
1625736470000|2021-07-08 09:27:50|1679.6|1679.4|1679.6|1679.2|1679.6|1679.6|1679.6|1679.2|875
1625736480000|2021-07-08 09:28:00|1679.4|1679|1680|1679.6|1680|1679.8|1679.4|1679|393
1625736490000|2021-07-08 09:28:10|1680.2|1679.8|1680.2|1679.8|1680.4|1680|1680|1679.8|1130
1625736500000|2021-07-08 09:28:20|1680.4|1680|1680.8|1680.4|1681.2|1680.6|1680.4|1680|3392
1625736510000|2021-07-08 09:28:30|1681|1680.6|1680.6|1680.4|1681|1680.8|1680.6|1680.4|0
1625736520000|2021-07-08 09:28:40|1680.8|1680.2|1680.8|1680.4|1681|1680.6|1680.8|1680.2|511
1625736530000|2021-07-08 09:28:50|1680.6|1680.2|1680.2|1679.8|1680.6|1680.2|1680|1679.6|2457
1625736540000|2021-07-08 09:29:00|1680|1679.6|1680|1679.6|1680|1679.6|1679.8|1679.4|0
1625736550000|2021-07-08 09:29:10|1680.2|1679.8|1680.4|1679.8|1680.4|1680.2|1680|1679.6|2496
1625736560000|2021-07-08 09:29:20|1680.2|1679.6|1680|1679.6|1680.2|1679.8|1680|1679.6|89
1625736570000|2021-07-08 09:29:30|1680.2|1679.8|1680.4|1680.2|1680.4|1680.2|1680|1679.8|1317
1625736580000|2021-07-08 09:29:40|1680.6|1680.4|1680.4|1680|1681|1680.8|1680.4|1680|3916
1625736590000|2021-07-08 09:29:50|1680.2|1680.2|1679.6|1679.2|1680.4|1680.2|1679.6|1679.2|1744
1625736600000|2021-07-08 09:30:00|1679.4|1679.4|1680.4|1679.8|1680.4|1680|1679.4|1679.4|3021
1625736610000|2021-07-08 09:30:10|1680.2|1680|1680.2|1679.8|1680.4|1680.2|1680|1679.6|2387
1625736620000|2021-07-08 09:30:20|1680.4|1680.2|1681.4|1681|1681.6|1681.2|1680.2|1680|1331
1625736630000|2021-07-08 09:30:30|1681.6|1681.2|1682.4|1681.8|1682.6|1682|1681.6|1681|4001
1625736640000|2021-07-08 09:30:40|1682.2|1682|1682.4|1681.8|1682.4|1682|1682|1681.6|320
1625736650000|2021-07-08 09:30:50|1682.2|1681.6|1681.6|1681.2|1682.2|1682|1681.6|1681.2|844
1625736660000|2021-07-08 09:31:00|1681.8|1681.4|1681.8|1681.2|1681.8|1681.6|1681.6|1681.2|337
1625736670000|2021-07-08 09:31:10|1682|1681.4|1682|1681.8|1682|1681.8|1681.4|1681.2|6931
1625736680000|2021-07-08 09:31:20|1681.8|1681.6|1681.4|1681|1682.2|1681.8|1681.4|1681|873
1625736690000|2021-07-08 09:31:30|1681.2|1681.2|1681.2|1681|1681.4|1681.2|1681|1680.8|541
1625736700000|2021-07-08 09:31:40|1681|1680.8|1680.8|1680.4|1681.2|1680.8|1680.8|1680.4|1180
1625736710000|2021-07-08 09:31:50|1680.6|1680.2|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|930
1625736720000|2021-07-08 09:32:00|1680.8|1680.4|1680.6|1680.2|1681|1680.6|1680.6|1680.2|1248
1625736730000|2021-07-08 09:32:10|1680.4|1680.4|1680.8|1680.4|1681|1680.6|1680.4|1680.2|1756
1625736740000|2021-07-08 09:32:20|1681|1680.6|1681|1680.6|1681|1680.6|1680.8|1680.6|2
1625736750000|2021-07-08 09:32:30|1681.2|1680.8|1682|1681.6|1682|1681.6|1681.2|1680.8|1361
1625736760000|2021-07-08 09:32:40|1681.8|1681.8|1682|1681.4|1682|1681.8|1681.4|1681|1462
1625736770000|2021-07-08 09:32:50|1681.8|1681.2|1682|1681.6|1682|1681.6|1681.6|1681.2|372
1625736780000|2021-07-08 09:33:00|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.4|1681.2|572
1625736790000|2021-07-08 09:33:10|1681.4|1681|1681|1680.6|1681.4|1681|1681|1680.6|671
1625736800000|2021-07-08 09:33:20|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.6|1007
1625736810000|2021-07-08 09:33:30||1681.2||1681.2||1681.2||1681|200
1625736820000|2021-07-08 09:33:40|1681.2|1681|1681|1680.6|1681.4|1681.2|1681|1680.6|716
1625736830000|2021-07-08 09:33:50||1680.8||1680.6||1680.8||1680.6|0
1625736840000|2021-07-08 09:34:00|1681.2|1680.8|1681.6|1681.2|1681.6|1681.2|1681.2|1680.8|2196
1625736850000|2021-07-08 09:34:10|1681.8|1681.4|1682.4|1682.2|1682.6|1682.4|1681.6|1681.2|3764
1625736860000|2021-07-08 09:34:20|1682.6|1682.4|1682.8|1682.4|1683|1682.6|1682.4|1682.4|1008
1625736870000|2021-07-08 09:34:30|1682.6|1682.8|1683|1682.6|1683|1682.8|1682.6|1682.6|1954
1625736880000|2021-07-08 09:34:40|1682.8|1682.4|1682.8|1682.4|1683|1682.6|1682.4|1682.2|925
1625736890000|2021-07-08 09:34:50|1683|1682.6|1682.8|1682.4|1683|1682.6|1682.8|1682.2|3458
1625736900000|2021-07-08 09:35:00|1682.6|1682.6|1683|1682.6|1683.4|1683|1682.6|1682.6|915
1625736910000|2021-07-08 09:35:10|||||||||250
1625736920000|2021-07-08 09:35:20|1682.8|1682.4|1682.2|1681.8|1682.8|1682.6|1682.2|1681.8|1983
1625736930000|2021-07-08 09:35:30|1682.4|1682|1683|1682.6|1683|1682.6|1682.4|1682|1174
1625736940000|2021-07-08 09:35:40|1682.8|1682.4|1682.2|1682|1682.8|1682.4|1682.2|1682|753
1625736950000|2021-07-08 09:35:50|1682|1681.8|1682.2|1681.8|1682.2|1682|1681.6|1681.4|803
1625736960000|2021-07-08 09:36:00|1682|1681.6|1682.4|1682|1682.4|1682|1682|1681.6|1588
1625736970000|2021-07-08 09:36:10|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682.2|1681.8|0
1625736980000|2021-07-08 09:36:20|1682|1682|1682.2|1681.8|1682.2|1682|1681.8|1681.4|2220
1625736990000|2021-07-08 09:36:30|1682.4|1682|1681.8|1681.4|1682.4|1682.2|1681.8|1681.4|1040
1625737000000|2021-07-08 09:36:40|1682|1681.6|1681.6|1681.2|1682|1681.8|1681.6|1681.2|891
1625737010000|2021-07-08 09:36:50|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.8|1681.4|245
1625737020000|2021-07-08 09:37:00||1681.6||1681.6||1681.6||1681.4|0
1625737030000|2021-07-08 09:37:10|1682|1681.4|1681.4|1681.2|1682|1681.8|1681.2|1680.8|3974
1625737040000|2021-07-08 09:37:20|1681.2|1681|1681.6|1681.2|1681.8|1681.4|1681|1680.6|2691
1625737050000|2021-07-08 09:37:30|1681.8|1681.4|1681.8|1681.4|1682.2|1682|1681.8|1681.4|3276
1625737060000|2021-07-08 09:37:40|1682|1681.6|1681.4|1681.2|1682.2|1682|1681.4|1681|1321
1625737070000|2021-07-08 09:37:50|1681.6|1681|1681.6|1681.2|1682|1681.8|1681.4|1681|799
1625737080000|2021-07-08 09:38:00|1681.8|1681.4|1682|1681.6|1682|1681.8|1681.8|1681.4|702
1625737090000|2021-07-08 09:38:10|1682.2|1681.8|1682.2|1682|1682.6|1682.2|1682.2|1681.8|858
1625737100000|2021-07-08 09:38:20|1682|1681.8|1682.4|1682|1682.4|1682.2|1681.8|1681.4|816
1625737110000|2021-07-08 09:38:30|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|252
1625737120000|2021-07-08 09:38:40|1682.4|1682|1682.2|1681.8|1682.4|1682|1682|1681.8|1089
1625737130000|2021-07-08 09:38:50|1682.4|1682|1682.8|1682.4|1682.8|1682.6|1682.4|1682|1032
1625737140000|2021-07-08 09:39:00|1682.6|1682.2|1682|1681.6|1682.6|1682.2|1682|1681.6|3013
1625737150000|2021-07-08 09:39:10|1681.8|1681.4|1681.4|1681|1681.8|1681.4|1681.4|1681|357
1625737160000|2021-07-08 09:39:20||1681.2||1681.2||1681.2||1681|800
1625737170000|2021-07-08 09:39:30|1681.6|1681.4|1681.2|1681|1681.6|1681.4|1681.2|1681|2093
1625737180000|2021-07-08 09:39:40|1681|1680.8|1680.2|1680|1681|1680.8|1680.2|1680|9304
1625737190000|2021-07-08 09:39:50|1680.4|1680.2|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|1641
1625737200000|2021-07-08 09:40:00|1680.8|1680.4|1681.2|1680.8|1681.4|1681|1680.8|1680.4|3304
1625737210000|2021-07-08 09:40:10||1681||1680.8||1681||1680.8|0
1625737220000|2021-07-08 09:40:20|1681.4|1681|1681.4|1681.2|1681.6|1681.2|1681.4|1681|1036
1625737230000|2021-07-08 09:40:30|1681.6|1681|1682.2|1681.8|1682.2|1681.8|1681.6|1681|4609
1625737240000|2021-07-08 09:40:40|1682.4|1682|1683|1682.6|1683|1682.6|1682.4|1682|313
1625737250000|2021-07-08 09:40:50|1682.8|1682.4|1682.6|1682.4|1683.4|1683|1682.6|1682.4|745
1625737260000|2021-07-08 09:41:00|1682.8|1682.2|1683.2|1682.8|1683.2|1683|1682.6|1682.2|1219
1625737270000|2021-07-08 09:41:10|1683|1682.6|1683.4|1683|1683.6|1683.4|1683|1682.6|1389
1625737280000|2021-07-08 09:41:20|1683.2|1683.2|1683.2|1682.8|1683.2|1683.2|1683|1682.6|1332
1625737290000|2021-07-08 09:41:30|1683.4|1683|1683|1682.6|1683.6|1683.4|1683|1682.6|4469
1625737300000|2021-07-08 09:41:40|1683.4|1682.8|1683.2|1682.8|1683.4|1683.2|1683.2|1682.8|4042
1625737310000|2021-07-08 09:41:50|1683.4|1683|1682.4|1682|1683.4|1683|1682.2|1682|8193
1625737320000|2021-07-08 09:42:00|1682.6|1682.2|1683.4|1683|1683.4|1683|1682.4|1682.2|3305
1625737330000|2021-07-08 09:42:10|1683.2|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|0
1625737340000|2021-07-08 09:42:20|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683.2|1682.8|630
1625737350000|2021-07-08 09:42:30||1683||1682.8||1683||1682.8|250
1625737360000|2021-07-08 09:42:40||1683||1683||1683||1682.8|0
1625737380000|2021-07-08 09:43:00|1683|1682.8|1683.8|1683.4|1684|1683.6|1683|1682.6|7781
1625737390000|2021-07-08 09:43:10|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|2656
1625737400000|2021-07-08 09:43:20|1684|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.6|1211
1625737410000|2021-07-08 09:43:30|1683.8|1683.4|1683.4|1683.2|1683.8|1683.4|1683.4|1683|942
1625737420000|2021-07-08 09:43:40|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.6|1683.2|275
1625737430000|2021-07-08 09:43:50|1683.8|1683.4|1683.6|1683|1683.8|1683.6|1683.6|1683|2214
1625737440000|2021-07-08 09:44:00|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683|1682.8|1273
1625737450000|2021-07-08 09:44:10|1683|1682.6|1682.2|1681.8|1683|1682.6|1682|1681.8|5340
1625737460000|2021-07-08 09:44:20|1682.4|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1681.8|697
1625737470000|2021-07-08 09:44:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|456
1625737480000|2021-07-08 09:44:40|1682.8|1682.4|1683|1682.8|1683.6|1683.2|1682.8|1682.4|1595
1625737490000|2021-07-08 09:44:50|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|814
1625737500000|2021-07-08 09:45:00|1683.6|1683.2|1682.6|1682.4|1683.6|1683.4|1682.6|1682.4|1982
1625737510000|2021-07-08 09:45:10|1682.8|1682.2|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|100
1625737520000|2021-07-08 09:45:20|1682.8|1682.4|1682.4|1682.2|1682.8|1682.4|1682.4|1682.2|1000
1625737530000|2021-07-08 09:45:30|1682.2|1682|1682.2|1682|1682.4|1682|1682.2|1681.6|0
1625737540000|2021-07-08 09:45:40|1682.4|1682.2|1682|1681.8|1682.4|1682.2|1682|1681.6|554
1625737550000|2021-07-08 09:45:50|1682.2|1682|1681.8|1681.4|1682.2|1682|1681.8|1681.4|852
1625737560000|2021-07-08 09:46:00|1681.6|1681.6|1682|1681.6|1682|1681.8|1681.4|1681|2704
1625737570000|2021-07-08 09:46:10|1682.2|1681.8|1681.8|1681.4|1682.4|1682.2|1681.8|1681.4|2160
1625737580000|2021-07-08 09:46:20||1681.6||1681.6||1681.6||1681.4|0
1625737590000|2021-07-08 09:46:30||1681.4||1681.6||1681.6||1681.4|0
1625737600000|2021-07-08 09:46:40|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.6|1681.2|1200
1625737610000|2021-07-08 09:46:50|1681.8|1681.4|1682.2|1682|1682.4|1682.2|1681.8|1681.4|3148
1625737620000|2021-07-08 09:47:00|1682.4|1682.2|1683|1682.6|1683.4|1683|1682.4|1682.2|3630
1625737630000|2021-07-08 09:47:10|1683.2|1682.8|1683.6|1683.2|1683.6|1683.2|1683.2|1682.8|765
1625737640000|2021-07-08 09:47:20|1683.4|1683|1683.4|1683|1683.6|1683.2|1683.2|1683|344
1625737650000|2021-07-08 09:47:30|1683.2|1683.2|1684.6|1684.2|1684.6|1684.2|1683.2|1683.2|2850
1625737660000|2021-07-08 09:47:40|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|0
1625737670000|2021-07-08 09:47:50|1684.4|1684.4|1685|1684.6|1685|1684.6|1684.4|1684.4|575
1625737680000|2021-07-08 09:48:00|1684.8|1684.8|1684.8|1684.4|1685|1684.8|1684.6|1684.2|4529
1625737690000|2021-07-08 09:48:10|1684.6|1684.2|1685|1684.6|1685|1684.6|1684.6|1684.2|869
1625737700000|2021-07-08 09:48:20|1685.2|1684.8|1685.6|1685.2|1685.8|1685.4|1685.2|1684.8|1928
1625737710000|2021-07-08 09:48:30|1685.8|1685.4|1686|1685.8|1686|1685.8|1685.8|1685.4|980
1625737720000|2021-07-08 09:48:40|1686.2|1685.6|1686.8|1686.4|1686.8|1686.4|1686.2|1685.6|3439
1625737730000|2021-07-08 09:48:50|1686.6|1686.2|1686.6|1686.4|1686.8|1686.6|1686.4|1686.2|2691
1625737740000|2021-07-08 09:49:00|1686.8|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.2|985
1625737750000|2021-07-08 09:49:10|1687|1686.6|1687|1686.6|1687.4|1687.2|1686.8|1686.6|3612
1625737760000|2021-07-08 09:49:20|1687.2|1686.8|1687.4|1687|1687.6|1687.2|1687|1686.8|454
1625737770000|2021-07-08 09:49:30|1687.2|1686.8|1688.4|1688|1688.4|1688|1686.8|1686.6|5517
1625737780000|2021-07-08 09:49:40|1688.2|1687.8|1688.4|1688|1688.4|1688.2|1688|1687.6|2039
1625737790000|2021-07-08 09:49:50|1688.2|1687.8|1687.4|1687|1688.2|1687.8|1687.4|1687|961
1625737800000|2021-07-08 09:50:00|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.2|1687|1463
1625737810000|2021-07-08 09:50:10|1687.4|1687.4|1686.8|1686.4|1687.4|1687.4|1686.8|1686.4|1170
1625737820000|2021-07-08 09:50:20|1686.6|1686.6|1687.8|1687.4|1688|1687.6|1686.6|1686.4|2288
1625737830000|2021-07-08 09:50:30|1688|1687.2|1688.4|1688|1688.4|1688|1688|1687.2|2253
1625737840000|2021-07-08 09:50:40|1688.2|1687.8|1687.8|1687.4|1688.2|1687.8|1687.8|1687.2|236
1625737850000|2021-07-08 09:50:50|1687.6|1687.6|1688|1687.8|1688.2|1687.8|1687.6|1687.6|591
1625737860000|2021-07-08 09:51:00|1687.8|1687.6|1687.2|1686.8|1687.8|1687.6|1687.2|1686.8|886
1625737870000|2021-07-08 09:51:10|1687|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.4|356
1625737880000|2021-07-08 09:51:20|1687.2|1686.8|1687|1686.6|1687.4|1687|1687|1686.6|932
1625737890000|2021-07-08 09:51:30|1686.8|1686.4|1686.6|1686.2|1687|1686.8|1686.6|1686.2|2947
1625737900000|2021-07-08 09:51:40|1686.4|1686|1686.2|1685.8|1686.4|1686.2|1686|1685.8|1987
1625737910000|2021-07-08 09:51:50|1686.4|1686|1686.8|1686.2|1686.8|1686.4|1686.4|1686|921
1625737920000|2021-07-08 09:52:00|1686.6|1686|1685.2|1685|1686.6|1686|1685.2|1685|1834
1625737930000|2021-07-08 09:52:10|1685.4|1685.2|1685.6|1685.2|1686|1685.4|1685.4|1685|0
1625737940000|2021-07-08 09:52:20|1686|1685.4|1685.4|1685.2|1686|1685.6|1685.4|1685.2|1588
1625737950000|2021-07-08 09:52:30|1685.2|1685|1685.2|1684.6|1685.4|1685|1684.8|1684.4|1891
1625737960000|2021-07-08 09:52:40|1685.4|1684.8|1685.2|1684.6|1685.4|1685.2|1685.2|1684.6|1529
1625737970000|2021-07-08 09:52:50|1685|1684.8|1684.6|1684.2|1685|1684.8|1684.6|1684.2|1500
1625737980000|2021-07-08 09:53:00|1684.8|1684.4|1684.2|1683.8|1685|1684.6|1684.2|1683.8|560
1625737990000|2021-07-08 09:53:10|1684|1684|1684.2|1683.8|1684.2|1684|1684|1683.6|355
1625738000000|2021-07-08 09:53:20|1684|1683.6|1684.8|1684.2|1684.8|1684.2|1684|1683.6|1040
1625738010000|2021-07-08 09:53:30|1685|1684.4|1684.6|1684.2|1685|1684.6|1684.6|1684.2|849
1625738020000|2021-07-08 09:53:40|1684.4|1684|1684.2|1683.8|1684.4|1684|1684|1683.8|570
1625738030000|2021-07-08 09:53:50|1684.4|1683.6|1684.4|1684|1684.6|1684.2|1684.2|1683.6|1097
1625738040000|2021-07-08 09:54:00|1684|1683.8|1683.8|1683.4|1684|1683.8|1683.4|1683.2|981
1625738050000|2021-07-08 09:54:10|1683.6|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|350
1625738060000|2021-07-08 09:54:20||1683.4||1683.4||1683.4||1683.4|1483
1625738070000|2021-07-08 09:54:30|1683.8|1683.6|1683.4|1683.2|1684|1683.6|1683.4|1683.2|4483
1625738080000|2021-07-08 09:54:40|1683.2|1683|1683.2|1682.8|1683.4|1683|1683|1682.8|3017
1625738090000|2021-07-08 09:54:50|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1683.4|1683|612
1625738100000|2021-07-08 09:55:00|1683.4|1683|1683.8|1683.4|1683.8|1683.4|1683.4|1683|873
1625738110000|2021-07-08 09:55:10|1683.6|1683.2|1683.4|1683|1683.8|1683.6|1683|1682.8|4152
1625738120000|2021-07-08 09:55:20|1683.2|1682.8|1683.2|1682.6|1683.2|1683|1682.8|1682.4|3960
1625738130000|2021-07-08 09:55:30|1683.4|1682.8|1683.4|1683|1683.6|1683.2|1683|1682.8|3035
1625738140000|2021-07-08 09:55:40|1683.2|1682.8|1682.6|1682.2|1683.2|1683|1682.4|1682|2501
1625738150000|2021-07-08 09:55:50|1682.4|1682|1682.4|1682|1682.6|1682.2|1682.2|1681.8|1146
1625738160000|2021-07-08 09:56:00|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1681.8|1681.6|4619
1625738170000|2021-07-08 09:56:10|1682.2|1681.8|1682|1681.8|1682.2|1681.8|1682|1681.8|517
1625738180000|2021-07-08 09:56:20|1682.2|1682|1682.6|1682.2|1683|1682.6|1682.2|1682|2799
1625738190000|2021-07-08 09:56:30|1682.4|1682.4|1682.8|1682.4|1682.8|1682.4|1682.4|1682.4|1049
1625738200000|2021-07-08 09:56:40|1683||1682.8||1683||1682.8||0
1625738210000|2021-07-08 09:56:50||1682.6||1682.4||1682.6||1682.4|32
1625738220000|2021-07-08 09:57:00|1683|1682.6|1682.2|1682|1683.2|1682.6|1682.2|1682|11114
1625738230000|2021-07-08 09:57:10|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.8|326
1625738240000|2021-07-08 09:57:20|1682|1681.6|1681.4|1681.2|1682|1681.6|1681.4|1681|260
1625738250000|2021-07-08 09:57:30|1681.6|1681.4|1681.2|1681|1681.8|1681.4|1681.2|1681|1443
1625738260000|2021-07-08 09:57:40|1681.4|1680.8|1681.8|1681.6|1681.8|1681.6|1681.2|1680.8|3648
1625738270000|2021-07-08 09:57:50|1681.6|1681.4|1681.2|1680.8|1681.6|1681.4|1681|1680.8|1444
1625738280000|2021-07-08 09:58:00|1681|1681|1681.2|1681|1681.2|1681|1681|1680.6|1176
1625738290000|2021-07-08 09:58:10|1681.4|1681.2|1681.6|1681.2|1682|1681.6|1681.4|1681|7348
1625738300000|2021-07-08 09:58:20|1681.4|1681|1681.6|1681.2|1681.8|1681.4|1681.4|1681|1600
1625738310000|2021-07-08 09:58:30|1681.8|1681.4|1681|1680.6|1681.8|1681.4|1681|1680.6|2475
1625738320000|2021-07-08 09:58:40|1680.8|1680.4|1680.8|1680.6|1681|1680.8|1680.8|1680.2|1536
1625738330000|2021-07-08 09:58:50|1680.6|1680.4|1679.6|1679.2|1680.6|1680.4|1679.4|1679|28180
1625738340000|2021-07-08 09:59:00|1679.8|1679.4|1680.4|1680|1680.4|1680|1679.8|1679.4|1023
1625738350000|2021-07-08 09:59:10|1680.2|1679.6|1679.6|1679.2|1680.2|1679.6|1679.6|1679.2|7239
1625738360000|2021-07-08 09:59:20|1679.8|1679.4|1679.6|1679.2|1680|1679.8|1679.6|1679.2|3799
1625738370000|2021-07-08 09:59:30|1679.4|1679.4|1679.6|1679.4|1679.6|1679.4|1679.4|1679.4|251
1625738380000|2021-07-08 09:59:40|1679.8|1679.6|1679.6|1679.2|1680|1679.6|1679.4|1679.2|2099
1625738390000|2021-07-08 09:59:50||1679.4||1679.2||1679.4||1679.2|0
1625738400000|2021-07-08 10:00:00|1679.8|1679.4|1678.8|1678.2|1680|1679.6|1678.4|1678|8746
1625738410000|2021-07-08 10:00:10|1678.6|1678|1678.8|1678.4|1678.8|1678.6|1678.4|1678|987
1625738420000|2021-07-08 10:00:20|1678.6|1678.2|1678.4|1678.2|1678.6|1678.2|1678.4|1678.2|283
1625738430000|2021-07-08 10:00:30|1678.2|1678|1678.2|1677.8|1678.4|1678|1677.8|1677.4|14294
1625738440000|2021-07-08 10:00:40|1678|1677.4|1677.4|1677|1678|1677.6|1677.4|1677|5058
1625738450000|2021-07-08 10:00:50|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1677|1676.8|2141
1625738460000|2021-07-08 10:01:00|1677.8|1677.4|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|1836
1625738470000|2021-07-08 10:01:10|1677.4|1677|1677|1676.6|1677.4|1677|1676.6|1676.2|3238
1625738480000|2021-07-08 10:01:20|1677.2|1676.8|1676.2|1676|1677.2|1676.8|1676.2|1676|27918
1625738490000|2021-07-08 10:01:30|1676.4|1676.2|1676.4|1676.2|1676.4|1676.2|1676.2|1676.2|2757
1625738500000|2021-07-08 10:01:40|1676.6|1676.4|1676.2|1675.8|1676.6|1676.4|1676|1675.8|7578
1625738510000|2021-07-08 10:01:50|1676|1676|1676.4|1676|1676.8|1676.2|1676|1675.8|2201
1625738520000|2021-07-08 10:02:00|1676.6|1676.2|1676.4|1676|1676.8|1676.4|1676|1675.6|4172
1625738530000|2021-07-08 10:02:10|1676.6|1676.2|1677.6|1677.2|1678.2|1677.8|1676.6|1676.2|3161
1625738540000|2021-07-08 10:02:20|1677.4|1677|1677.2|1676.8|1677.6|1677.2|1677|1676.6|2256
1625738550000|2021-07-08 10:02:30|1677.4|1677|1677.4|1677|1677.6|1677.4|1677.2|1676.8|1989
1625738560000|2021-07-08 10:02:40|1677.2|1676.8|1677.4|1677|1677.6|1677.2|1677|1676.6|687
1625738570000|2021-07-08 10:02:50|1677.2|1676.8|1676.6|1676.2|1677.4|1676.8|1676.6|1676.2|651
1625738580000|2021-07-08 10:03:00|1676.8|1676.4|1677|1676.6|1677.2|1676.8|1676.8|1676.2|1973
1625738590000|2021-07-08 10:03:10|1677.2|1676.8|1676.6|1676.2|1677.4|1677.2|1676.6|1676.2|2385
1625738600000|2021-07-08 10:03:20|1676.8|1676.4|1677.2|1676.8|1677.4|1677|1676.8|1676.4|11913
1625738610000|2021-07-08 10:03:30|1677.4|1677|1677.4|1677|1678|1677.4|1677.4|1677|925
1625738620000|2021-07-08 10:03:40|1677.6|1677.2|1677.6|1677.2|1677.8|1677.4|1677.4|1677|1252
1625738630000|2021-07-08 10:03:50|1677.4|1677|1678.2|1677.8|1678.4|1677.8|1677.2|1677|35765
1625738640000|2021-07-08 10:04:00|1678.4|1678|1678.4|1678|1678.8|1678.4|1678.2|1677.8|5575
1625738650000|2021-07-08 10:04:10|1678.6|1678.2|1679|1678.6|1679.4|1679|1678.6|1678.2|4576
1625738660000|2021-07-08 10:04:20|1679.2||1679||1679.2||1679||0
1625738670000|2021-07-08 10:04:30|1679.2|1678.8|1679.6|1679.2|1679.6|1679.2|1679.2|1678.8|854
1625738680000|2021-07-08 10:04:40|1679.8|1679.4|1680.2|1679.8|1680.2|1679.8|1679.8|1679.4|1065
1625738690000|2021-07-08 10:04:50|1680.4|1680|1679.6|1679.2|1681.2|1680.6|1679.4|1679.2|3241
1625738700000|2021-07-08 10:05:00|1679.8|1679.4|1677.4|1677|1679.8|1679.4|1677.2|1676.8|558
1625738710000|2021-07-08 10:05:10|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677|1676.8|838
1625738720000|2021-07-08 10:05:20|1677.8|1677.4|1678|1677.4|1678|1677.6|1677.8|1677.4|806
1625738730000|2021-07-08 10:05:30|1677.8|1677.2|1677.2|1676.8|1677.8|1677.2|1677|1676.8|1577
1625738740000|2021-07-08 10:05:40|1677.4|1677.2|1677.2|1676.8|1677.6|1677.2|1677.2|1676.8|1316
1625738750000|2021-07-08 10:05:50|1677|1676.4|1677.2|1676.8|1677.2|1676.8|1676.2|1676|12472
1625738760000|2021-07-08 10:06:00|1677|1676.6|1678.4|1678|1678.8|1678.4|1676.8|1676.4|6645
1625738770000|2021-07-08 10:06:10|1678.2|1677.8|1678|1677.6|1678.4|1678|1677.8|1677.6|648
1625738780000|2021-07-08 10:06:20|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|466
1625738790000|2021-07-08 10:06:30|1678|1677.6|1677.8|1677.2|1678.2|1677.8|1677.4|1677|1551
1625738800000|2021-07-08 10:06:40|1677.6|1677.4|1678.2|1677.8|1678.4|1677.8|1677.6|1677.4|730
1625738810000|2021-07-08 10:06:50|1678|1678|1677.8|1677.4|1678.2|1678|1677.8|1677.4|4687
1625738820000|2021-07-08 10:07:00|1678|1677.6|1678.2|1677.8|1678.2|1678|1677.8|1677.4|4920
1625738830000|2021-07-08 10:07:10|1678|1678|1678.4|1678|1678.4|1678|1678|1677.8|657
1625738840000|2021-07-08 10:07:20|1678.6|1678.2|1679.2|1678.8|1679.2|1678.8|1678.6|1678.2|1347
1625738850000|2021-07-08 10:07:30|1679.4|1678.6|1679|1678.6|1679.6|1679.2|1679|1678.6|2799
1625738860000|2021-07-08 10:07:40|1679.2|1678.8|1679.8|1679.4|1679.8|1679.6|1678.8|1678.4|2526
1625738870000|2021-07-08 10:07:50|1680|1679.6|1679.8|1679.4|1680.4|1680.2|1679.6|1679.4|5242
1625738880000|2021-07-08 10:08:00|1679.6|1679.2|1679.2|1679|1679.6|1679.2|1679.2|1678.8|4984
1625738890000|2021-07-08 10:08:10|1679.4|1679.2|1679.4|1679|1679.6|1679.4|1679.2|1679|1233
1625738900000|2021-07-08 10:08:20|1679.6|1679.2|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|858
1625738910000|2021-07-08 10:08:30|1679.8|1679.4|1679.8|1679.4|1679.8|1679.6|1679.6|1679.4|377
1625738920000|2021-07-08 10:08:40|1679.6|1679.2|1679.8|1679.6|1679.8|1679.6|1679.6|1679.2|674
1625738930000|2021-07-08 10:08:50|1679.6|1679.4|1679.2|1679|1679.6|1679.4|1679.2|1679|4829
1625738940000|2021-07-08 10:09:00||1678.8||1679||1679||1678.8|12434
1625738950000|2021-07-08 10:09:10||1678.8||1679||1679||1678.8|2190
1625738960000|2021-07-08 10:09:20|1679|1678.8|1678.8|1678.4|1679|1679|1678.6|1678.2|7794
1625738970000|2021-07-08 10:09:30|1679|1678.6|1679.2|1678.8|1679.8|1679.4|1679|1678.6|2694
1625738980000|2021-07-08 10:09:40|1679.4|1679|1679.6|1679.2|1679.8|1679.4|1679.2|1678.8|8482
1625738990000|2021-07-08 10:09:50|1679.8|1679.4|1679.4|1679|1680|1679.6|1679.4|1679|1548
1625739000000|2021-07-08 10:10:00|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.2|1679|2327
1625739010000|2021-07-08 10:10:10|1679.4|1679|1678.4|1678|1679.4|1679|1678|1677.8|6376
1625739020000|2021-07-08 10:10:20|1678.6|1678.2|1678|1677.8|1678.8|1678.4|1678|1677.6|4693
1625739030000|2021-07-08 10:10:30|1678.2|1677.6|1677.8|1677.4|1678.2|1677.8|1677.8|1677.4|1202
1625739040000|2021-07-08 10:10:40|1678|1677.6|1678.4|1677.8|1678.6|1678.2|1678|1677.6|1608
1625739050000|2021-07-08 10:10:50|1678.6|1678|1678.8|1678.4|1678.8|1678.6|1678.2|1677.8|6737
1625739060000|2021-07-08 10:11:00|1679|1678.6|1678.6|1678.2|1679.2|1678.8|1678.4|1678.2|754
1625739070000|2021-07-08 10:11:10|1678.8|1678.4|1678.8|1678.4|1679|1678.8|1678.8|1678.4|1722
1625739080000|2021-07-08 10:11:20|1679|1678.2|1679|1678.6|1679|1678.8|1679|1678.2|1003
1625739090000|2021-07-08 10:11:30|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.2|1678|2845
1625739100000|2021-07-08 10:11:40|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.4|1678|1321
1625739110000|2021-07-08 10:11:50|1678.6|1678.6|1678.8|1678.4|1678.8|1678.6|1678.6|1678.2|1709
1625739120000|2021-07-08 10:12:00|1679|1678.6|1680|1679.4|1680.2|1679.8|1679|1678.6|2404
1625739130000|2021-07-08 10:12:10|1679.8|1679.2|1679.8|1679.6|1680|1679.6|1679.6|1679.2|937
1625739140000|2021-07-08 10:12:20|1679.6|1679.4|1679.4|1679|1679.6|1679.4|1679.2|1678.8|2461
1625739150000|2021-07-08 10:12:30|1679.6|1679.2|1679.4|1679.2|1679.6|1679.2|1679.2|1678.8|2991
1625739160000|2021-07-08 10:12:40|1679.6|1679.4|1679.8|1679.6|1679.8|1679.6|1679.6|1679.4|2425
1625739170000|2021-07-08 10:12:50|1679.6|1679.4|1680|1679.6|1680|1679.8|1679.6|1679.4|1651
1625739180000|2021-07-08 10:13:00|1679.8|1679.4|1679.4|1679.2|1679.8|1679.4|1679.4|1679.2|60
1625739190000|2021-07-08 10:13:10|1679.2|1679|1679.2|1678.8|1679.2|1679|1679.2|1678.8|658
1625739200000|2021-07-08 10:13:20|1679.4|1679|1679|1678.6|1679.8|1679.4|1679|1678.6|2034
1625739210000|2021-07-08 10:13:30|1678.8|1678.8|1678.6|1678.2|1678.8|1678.8|1678|1677.6|8306
1625739220000|2021-07-08 10:13:40|1678.8|1678.6|1678.6|1678.2|1679|1678.6|1678.4|1678|786
1625739230000|2021-07-08 10:13:50|1678.4|1678|1678.8|1678.4|1678.8|1678.4|1678.2|1678|1524
1625739240000|2021-07-08 10:14:00|1678.6|1678.2|1679|1678.6|1679|1678.6|1678.4|1678|1336
1625739250000|2021-07-08 10:14:10|1678.8|1678.4|1678.4|1678.2|1679|1678.6|1678.4|1678.2|950
1625739260000|2021-07-08 10:14:20|1678.6|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.2|4767
1625739270000|2021-07-08 10:14:30|1679|1678.8|1678.8|1678.6|1679|1678.8|1678.8|1678.6|4144
1625739280000|2021-07-08 10:14:40|1678.6|1678.4|1678|1677.6|1678.8|1678.6|1678|1677.6|345
1625739290000|2021-07-08 10:14:50|1678.2|1677.8|1678.2|1678|1678.2|1678|1678|1677.8|567
1625739300000|2021-07-08 10:15:00|1678.4|1678.2|1678.4|1678.2|1679|1678.6|1678.2|1677.8|8382
1625739310000|2021-07-08 10:15:10|1678.2|1678|1678.2|1677.8|1678.8|1678.6|1678.2|1677.8|5003
1625739320000|2021-07-08 10:15:20|1678|1677.6|1678.2|1677.8|1678.6|1678.2|1678|1677.6|1764
1625739330000|2021-07-08 10:15:30|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.2|500
1625739340000|2021-07-08 10:15:40|1678|1677.6|1677.8|1677.6|1678|1677.6|1677.6|1677.4|1186
1625739350000|2021-07-08 10:15:50|1677.6|1677.4|1677.6|1677.2|1677.6|1677.4|1677.2|1677|1159
1625739360000|2021-07-08 10:16:00|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.8|1677.4|948
1625739370000|2021-07-08 10:16:10|1677.6|1677.2|1677.4|1676.8|1677.6|1677.2|1677|1676.6|4526
1625739380000|2021-07-08 10:16:20|1677.6|1677|1678.6|1678|1678.6|1678|1677.4|1677|2251
1625739390000|2021-07-08 10:16:30|1678.4|1677.8|1678.2|1678|1678.4|1678|1678.2|1677.8|350
1625739400000|2021-07-08 10:16:40|1678|1677.8|1678.2|1677.8|1678.4|1678|1678|1677.6|919
1625739410000|2021-07-08 10:16:50|1678.4|1678|1678.2|1677.8|1678.4|1678|1678|1677.8|1354
1625739420000|2021-07-08 10:17:00|1678|1677.6|1676.8|1676.4|1678|1677.6|1676.8|1676.4|5440
1625739430000|2021-07-08 10:17:10|1677|1676.6|1677.2|1676.8|1677.2|1676.8|1677|1676.6|209
1625739440000|2021-07-08 10:17:20|1677.4|1677|1676.8|1676.4|1677.4|1677.2|1676.6|1676.4|920
1625739450000|2021-07-08 10:17:30|1676.6|1676.6|1676.6|1676.2|1676.8|1676.6|1676.4|1676.2|1000
1625739460000|2021-07-08 10:17:40|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.8|1676.2|943
1625739470000|2021-07-08 10:17:50|1677|1676.6|1677.4|1677|1677.4|1677|1677|1676.6|1858
1625739480000|2021-07-08 10:18:00|1677.6|1676.8|1678|1677.6|1678.2|1677.6|1677.4|1676.8|1510
1625739500000|2021-07-08 10:18:20|1677.8||1677.8||1677.8||1677.8||12
1625739510000|2021-07-08 10:18:30|1678|1677.8|1678|1677.8|1678|1677.8|1678|1677.6|2104
1625739520000|2021-07-08 10:18:40|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|412
1625739530000|2021-07-08 10:18:50|1677.8|1677.4|1678|1677.8|1678.2|1677.8|1677.6|1677.2|907
1625739540000|2021-07-08 10:19:00|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1678|2174
1625739550000|2021-07-08 10:19:10|1678.4|1678|1678.6|1678.4|1678.6|1678.4|1678.4|1678|654
1625739560000|2021-07-08 10:19:20||1678.2||1678.2||1678.2||1678.2|0
1625739570000|2021-07-08 10:19:30|1678.8|1678.4|1678.6|1678.2|1679|1678.6|1678.6|1678.2|748
1625739580000|2021-07-08 10:19:40|1678.4|1678|1678.8|1678.4|1678.8|1678.4|1678|1677.8|588
1625739590000|2021-07-08 10:19:50|1678.6|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678.2|313
1625739600000|2021-07-08 10:20:00|1678.4|1678|1678|1677.6|1678.4|1678|1677.8|1677.4|2216
1625739610000|2021-07-08 10:20:10|1678.2|1677.8|1677.2|1676.8|1678.2|1677.8|1677.2|1676.8|957
1625739620000|2021-07-08 10:20:20|1677|1676.6|1676.8|1676.6|1677|1676.6|1676.6|1676|937
1625739630000|2021-07-08 10:20:30|1676.6|1676.4|1676.2|1675.8|1676.6|1676.4|1676|1675.8|3675
1625739640000|2021-07-08 10:20:40|1676.4|1676|1676.6|1676.2|1676.8|1676.4|1676.4|1676|2608
1625739650000|2021-07-08 10:20:50|1676.4|1676|1676.4|1676|1676.6|1676.2|1676.2|1675.8|492
1625739660000|2021-07-08 10:21:00|1676.6|1676.2|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|2394
1625739670000|2021-07-08 10:21:10|1676.8|1676.4|1676.6|1676.4|1676.8|1676.4|1676.6|1676.4|125
1625739680000|2021-07-08 10:21:20|1676.4|1676.2|1676.2|1676|1676.6|1676.2|1676|1675.8|1576
1625739690000|2021-07-08 10:21:30|1676.4|1676.2|1676.6|1676.2|1676.6|1676.2|1676.2|1676|732
1625739700000|2021-07-08 10:21:40|1676.4||1676.6||1676.6||1676.4||241
1625739710000|2021-07-08 10:21:50|1676.4|1676|1676|1675.6|1676.4|1676|1675.8|1675.6|2164
1625739720000|2021-07-08 10:22:00|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1676.2|1675.6|2129
1625739730000|2021-07-08 10:22:10|1676.4|1676|1676.2|1675.8|1676.4|1676|1676|1675.8|857
1625739740000|2021-07-08 10:22:20|1676.4|1676|1676|1675.6|1676.8|1676.2|1676|1675.6|3102
1625739750000|2021-07-08 10:22:30|1676.2|1675.8|1676.6|1676.2|1676.6|1676.2|1676.2|1675.6|556
1625739760000|2021-07-08 10:22:40|1676.4|1676.4|1676.4|1676|1676.4|1676.4|1676.4|1676|500
1625739770000|2021-07-08 10:22:50||1676.2||1676.2||1676.2||1676.2|0
1625739780000|2021-07-08 10:23:00|1676.6|1676.4|1677.4|1677.2|1677.4|1677.2|1676.6|1676.4|19637
1625739790000|2021-07-08 10:23:10|1677.6|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|1854
1625739810000|2021-07-08 10:23:30|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.4|1677.2|1338
1625739820000|2021-07-08 10:23:40|1677.6|1677.2|1677.4|1677.2|1677.8|1677.2|1677.4|1677.2|1866
1625739830000|2021-07-08 10:23:50|1677.6|1677.4|1678.2|1677.8|1678.2|1677.8|1677.6|1677.4|2001
1625739840000|2021-07-08 10:24:00|1678.4|1677.4|1677.8|1677.4|1678.4|1677.4|1677.8|1677.4|3255
1625739850000|2021-07-08 10:24:10|1678|1677.6|1678|1677.6|1678.4|1678|1677.6|1677.4|4906
1625739860000|2021-07-08 10:24:20|1678.2|1677.8|1678|1677.8|1678.2|1678|1677.8|1677.4|3055
1625739870000|2021-07-08 10:24:30|1677.8|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|120
1625739880000|2021-07-08 10:24:40|1677.8|1677.8|1678|1677.8|1678|1677.8|1677.8|1677.8|130
1625739890000|2021-07-08 10:24:50|1677.8|1677.6|1677.8|1677.6|1678|1677.6|1677.8|1677.6|209
1625739900000|2021-07-08 10:25:00|1678|1677.8|1677.2|1676.8|1678|1677.8|1677.2|1676.6|1609
1625739910000|2021-07-08 10:25:10|1677|1676.6|1677.2|1676.8|1677.4|1677.2|1676.8|1676.6|1906
1625739920000|2021-07-08 10:25:20|1677|1676.6|1677|1676.6|1677.2|1676.8|1676.8|1676.4|2423
1625739930000|2021-07-08 10:25:30|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.4|313
1625739940000|2021-07-08 10:25:40|1677|1676.6|1676.8|1676.6|1677.2|1676.8|1676.8|1676.6|1401
1625739950000|2021-07-08 10:25:50|1676.6|1676.4|1676.4|1676|1676.6|1676.4|1676.2|1675.8|9563
1625739960000|2021-07-08 10:26:00|1676.6|1676.2|1676|1675.6|1676.8|1676.4|1676|1675.6|8946
1625739970000|2021-07-08 10:26:10|1675.8|1675.8|1676.6|1676.4|1676.8|1676.4|1675.8|1675.6|5984
1625739980000|2021-07-08 10:26:20|1676.8|1676.6|1676.8|1676.4|1677|1676.8|1676.8|1676.4|2594
1625740000000|2021-07-08 10:26:40||1676.6||1676.6||1676.6||1676.6|0
1625740010000|2021-07-08 10:26:50|1676.6|1676.4|1676.2|1676|1676.8|1676.4|1676|1675.6|3994
1625740020000|2021-07-08 10:27:00|1676|1675.8|1676.4|1676|1676.6|1676.2|1676|1675.8|3058
1625740030000|2021-07-08 10:27:10|1676.6|1676.2|1676.8|1676.6|1677|1676.6|1676.4|1676.2|3047
1625740040000|2021-07-08 10:27:20|1676.6|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.2|1030
1625740050000|2021-07-08 10:27:30|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.2|1676|427
1625740060000|2021-07-08 10:27:40|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676.2|1675.8|2956
1625740070000|2021-07-08 10:27:50|1676.2|1675.6|1676.2|1675.8|1676.2|1676|1675.8|1675.6|8115
1625740080000|2021-07-08 10:28:00|1676|1676|1675.8|1675.6|1676.2|1676|1675.8|1675.6|8022
1625740090000|2021-07-08 10:28:10|1676|1675.8|1676|1675.8|1676.2|1676|1675.8|1675.6|2426
1625740100000|2021-07-08 10:28:20|1675.8|1675.6|1675.8|1675.6|1676|1675.6|1675.8|1675.6|35
1625740110000|2021-07-08 10:28:30|1675.6|1675.4|1676.4|1676.2|1676.4|1676.2|1675.6|1675.4|3292
1625740120000|2021-07-08 10:28:40|1676.2|1676|1675.4|1675.2|1676.4|1676|1675.4|1675|3700
1625740130000|2021-07-08 10:28:50|1675.6|1675.4|1675.6|1675.2|1675.8|1675.6|1675.4|1675.2|1573
1625740140000|2021-07-08 10:29:00|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.8|1675.4|1294
1625740150000|2021-07-08 10:29:10|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1676.2|1675.8|687
1625740160000|2021-07-08 10:29:20|1677|1676|1676.8|1676.4|1677|1676.8|1676.6|1676|19644
1625740170000|2021-07-08 10:29:30|1676.6|1676.2|1676|1675.8|1676.6|1676.2|1676|1675.8|2675
1625740180000|2021-07-08 10:29:40|1676.4|1675.6|1676.4|1676|1676.4|1676|1676.2|1675.6|10074
1625740190000|2021-07-08 10:29:50|1676|1676.2|1676|1675.8|1676.4|1676.2|1676|1675.8|4237
1625740200000|2021-07-08 10:30:00|1675.8|1675.6|1676|1675.6|1676|1675.8|1675.8|1675.4|7831
1625740210000|2021-07-08 10:30:10|1675.8|1675.4|1675.4|1675|1675.8|1675.6|1675.2|1675|972
1625740220000|2021-07-08 10:30:20|1675.2|1674.8|1674|1673.8|1675.8|1675.4|1674|1673.6|129645
1625740230000|2021-07-08 10:30:30|1673.8|1673.6|1673.4|1673|1674.4|1674.2|1673.2|1673|3428
1625740240000|2021-07-08 10:30:40|1673.6|1673.2|1674.8|1674.4|1675|1674.6|1673.6|1673.2|7020
1625740250000|2021-07-08 10:30:50|1674.6|1674.2|1674.6|1674.2|1675|1674.6|1674.4|1674|7992
1625740260000|2021-07-08 10:31:00|1674.4|1674.4|1675|1674.6|1675|1674.8|1674.4|1674.2|3335
1625740270000|2021-07-08 10:31:10|1674.8|1674.2|1674.6|1674.2|1675.4|1675|1674.6|1674.2|17351
1625740280000|2021-07-08 10:31:20|1674.4|1674.4|1675.2|1674.8|1675.6|1675.2|1674.4|1674.4|13190
1625740290000|2021-07-08 10:31:30|1675|1675|1674.4|1674|1675.8|1675.4|1674.4|1674|31334
1625740300000|2021-07-08 10:31:40|1674.6|1674.2|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|1299
1625740310000|2021-07-08 10:31:50|1675|1674.6|1674.8|1674.6|1675|1674.6|1674.8|1674.4|163
1625740320000|2021-07-08 10:32:00|1675|1674.8|1675.8|1675.4|1676.4|1676|1675|1674.8|13423
1625740330000|2021-07-08 10:32:10|1675.6|1675.2|1674.6|1674.4|1675.8|1675.6|1674.6|1674.4|7354
1625740340000|2021-07-08 10:32:20|1674.4|1674.2|1674.2|1674|1674.6|1674.2|1674|1673.6|598
1625740350000|2021-07-08 10:32:30|1674|1673.8|1673.6|1673.4|1674|1673.8|1672.6|1672.4|43589
1625740360000|2021-07-08 10:32:40|1673.8|1673.6|1673.8|1673.6|1674.4|1673.8|1673.8|1673.6|17207
1625740370000|2021-07-08 10:32:50|1674|1673.8|1674|1673.6|1674.2|1673.8|1673.8|1673.6|8146
1625740380000|2021-07-08 10:33:00|1674.2|1673.8|1674|1673.8|1674.2|1673.8|1673.6|1673.2|3896
1625740390000|2021-07-08 10:33:10|1673.8|1673.6|1674|1673.6|1674.2|1673.8|1673.8|1673.4|6033
1625740400000|2021-07-08 10:33:20|1674.2|1673.8|1673.8|1673.6|1674.2|1673.8|1673.8|1673.6|6641
1625740410000|2021-07-08 10:33:30|1673.6|1673.4|1673.4|1673.2|1673.8|1673.4|1673|1672.8|4760
1625740420000|2021-07-08 10:33:40|1673.6|1673.4|1673.6|1673.2|1673.6|1673.4|1673|1672.8|4975
1625740430000|2021-07-08 10:33:50|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|0
1625740440000|2021-07-08 10:34:00|1674|1673.6|1673|1672.8|1674.2|1673.8|1673|1672.8|5101
1625740450000|2021-07-08 10:34:10|1673.2|1672.6|1673|1672.8|1673.6|1673.2|1673|1672.6|5603
1625740460000|2021-07-08 10:34:20|1673.2|1673|1673|1672.8|1673.2|1673|1673|1672.8|945
1625740470000|2021-07-08 10:34:30|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|2298
1625740480000|2021-07-08 10:34:40|1673|1672.6|1673|1672.8|1673.2|1672.8|1673|1672.6|19849
1625740490000|2021-07-08 10:34:50|1673.2||1673||1673.2||1673||8932
1625740500000|2021-07-08 10:35:00|1673.2|1672.6|1673|1672.8|1673.2|1672.8|1672.8|1672.6|4777
1625740510000|2021-07-08 10:35:10|1673.2|1672.6|1673|1672.8|1673.2|1672.8|1672.8|1672.6|11818
1625740520000|2021-07-08 10:35:20|1672.8|1672.6|1672.8|1672.4|1673|1672.6|1672.4|1672.2|3407
1625740530000|2021-07-08 10:35:30|1673.2|1672.6|1672.8|1672.4|1673.2|1672.6|1672.8|1672.2|2032
1625740540000|2021-07-08 10:35:40|1672.6|1672.6|1673|1672.6|1673.2|1672.8|1672.6|1672.6|8933
1625740550000|2021-07-08 10:35:50|1672.8|1672.4|1674|1673.6|1674|1673.6|1672.8|1672.4|7860
1625740560000|2021-07-08 10:36:00|1673.8|1673.8|1674|1673.8|1674.2|1673.8|1673.4|1673.2|30870
1625740570000|2021-07-08 10:36:10|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.4|7349
1625740580000|2021-07-08 10:36:20|1674.2|1674|1674.2|1673.8|1674.4|1674|1673.8|1673.4|29044
1625740590000|2021-07-08 10:36:30|1674.4|1674|1674|1673.8|1674.4|1674|1673.8|1673.6|4379
1625740600000|2021-07-08 10:36:40|1674.2|1673.6|1674|1673.6|1674.4|1674|1674|1673.6|2691
1625740610000|2021-07-08 10:36:50|1673.8|1673.4|1673.8|1673.4|1673.8|1673.6|1673.2|1673|10181
1625740620000|2021-07-08 10:37:00|1673.6|1673.2|1673.8|1673.6|1674|1673.8|1673.6|1673.2|958
1625740630000|2021-07-08 10:37:10|1674|1673.8|1674.6|1674.2|1674.6|1674.4|1673.8|1673.6|1791
1625740640000|2021-07-08 10:37:20|1674.8|1674.4|1674.6|1674|1675|1674.6|1674.4|1674|948
1625740650000|2021-07-08 10:37:30|1674.4|1674.2|1674|1673.6|1674.4|1674.2|1673.8|1673.4|1764
1625740660000|2021-07-08 10:37:40|1674.2|1673.8|1675|1674.6|1675|1674.6|1674.2|1673.8|1050
1625740670000|2021-07-08 10:37:50|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.2|1674|686
1625740680000|2021-07-08 10:38:00|1674.8|1674|1675|1674.6|1675.2|1675|1674.8|1674|1941
1625740690000|2021-07-08 10:38:10|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.6|564
1625740700000|2021-07-08 10:38:20|1675.4|1675|1675|1674.8|1675.4|1675|1675|1674.8|1883
1625740710000|2021-07-08 10:38:30|1675.2|1675|1675|1674.8|1675.4|1675|1675|1674.6|6134
1625740720000|2021-07-08 10:38:40|1675.2|1675|1674.8|1674.4|1675.4|1675|1674.6|1674.2|2916
1625740730000|2021-07-08 10:38:50|1674.6|1674.2|1674.4|1674.2|1674.6|1674.4|1674.4|1674.2|477
1625740740000|2021-07-08 10:39:00|1674.6|1674|1673.6|1673.4|1674.6|1674|1673.6|1673.2|1388
1625740750000|2021-07-08 10:39:10|1673.8|1673.2|1673.8|1673.4|1673.8|1673.4|1673.8|1673.2|0
1625740760000|2021-07-08 10:39:20|1674|1673.2|1673.4|1672.8|1674|1673.6|1673|1672.8|5533
1625740770000|2021-07-08 10:39:30|1673.2|1672.6|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|626
1625740780000|2021-07-08 10:39:40|1672.6|1672.2|1674.2|1673.6|1674.2|1673.6|1672.4|1672|5183
1625740790000|2021-07-08 10:39:50|1674|1673.8|1674.6|1674.4|1674.6|1674.4|1674|1673.8|2470
1625740800000|2021-07-08 10:40:00|1674.4|1674.2|1673.6|1673.2|1674.6|1674.2|1673.4|1673.2|2591
1625740810000|2021-07-08 10:40:10|1673.4|1673|1673|1672.6|1673.6|1673.2|1672.8|1672.4|2159
1625740820000|2021-07-08 10:40:20|1672.8|1672.8|1672.2|1672|1673|1672.8|1672.2|1671.8|13941
1625740830000|2021-07-08 10:40:30|1672.4|1672.2|1671.8|1671.4|1672.4|1672.2|1671.4|1671.2|3519
1625740840000|2021-07-08 10:40:40|1671.6|1671.2|1670.6|1670.4|1671.6|1671.2|1670.6|1670.2|6608
1625740850000|2021-07-08 10:40:50|1670.8|1670.2|1670.4|1670|1671|1670.6|1669.8|1669.6|48489
1625740860000|2021-07-08 10:41:00|1670.6|1670.4|1670.6|1670.2|1670.8|1670.4|1670.2|1669.8|7408
1625740870000|2021-07-08 10:41:10|1670.8|1670.4|1670.8|1670.4|1671|1670.6|1670.8|1670.2|1364
1625740880000|2021-07-08 10:41:20|1671|1670.6|1671.4|1670.8|1671.4|1670.8|1670.6|1670.4|1485
1625740890000|2021-07-08 10:41:30|1671.6|1671|1672.2|1671.8|1672.4|1672|1671.4|1670.8|2642
1625740900000|2021-07-08 10:41:40|1672.4|1672|1673.2|1672.8|1673.2|1672.8|1672.4|1672|4494
1625740910000|2021-07-08 10:41:50|1673|1673|1674|1673.8|1674.2|1673.8|1673|1673|2965
1625740920000|2021-07-08 10:42:00|1673.8|1673.6|1673.6|1673.2|1674|1673.6|1673.2|1673|1484
1625740930000|2021-07-08 10:42:10|1673.4|1673.4|1673.2|1672.8|1673.6|1673.4|1673.2|1672.8|1184
1625740940000|2021-07-08 10:42:20|1673.4|1673|1673.2|1672.8|1673.4|1673|1673|1672.8|529
1625740950000|2021-07-08 10:42:30|1673|1673|1673.4|1672.8|1673.6|1673.2|1672.8|1672.4|1105
1625740960000|2021-07-08 10:42:40|1673.6|1673|1673.2|1672.8|1673.6|1673.2|1673.2|1672.8|867
1625740970000|2021-07-08 10:42:50|1673.4|1673|1673.4|1672.8|1673.4|1673|1673.4|1672.8|17
1625740980000|2021-07-08 10:43:00|1673.2|1673|1672.6|1672.2|1673.2|1673|1672.6|1672.2|2644
1625740990000|2021-07-08 10:43:10|1672.8|1672.4|1672.6|1672.2|1672.8|1672.6|1672.6|1672|500
1625741000000|2021-07-08 10:43:20|1672.8|1672.4|1672.6|1672.4|1672.8|1672.6|1672.6|1672.4|11272
1625741010000|2021-07-08 10:43:30|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|1350
1625741020000|2021-07-08 10:43:40|1672.2|1671.8|1672|1671.6|1672.6|1672.2|1672|1671.6|3708
1625741030000|2021-07-08 10:43:50|1672.2|1671.8|1672.4|1672.2|1672.4|1672.2|1672|1671.6|391
1625741040000|2021-07-08 10:44:00|1672.2|1672|1672.2|1671.8|1672.4|1672|1671.8|1671.4|995
1625741050000|2021-07-08 10:44:10|1672|1671.6|1671.8|1671.4|1672|1671.8|1671.8|1671.4|1846
1625741060000|2021-07-08 10:44:20|1671.6|1671.2|1671.2|1670.8|1671.6|1671.2|1670.8|1670.4|7355
1625741070000|2021-07-08 10:44:30|1671|1670.6|1671|1670.6|1671|1670.8|1670.8|1670.6|245
1625741080000|2021-07-08 10:44:40|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|3137
1625741090000|2021-07-08 10:44:50|1671|1670.6|1671.6|1671.4|1671.8|1671.4|1670.8|1670.6|2363
1625741100000|2021-07-08 10:45:00|1671.8|1671.6|1671|1670.4|1671.8|1671.6|1670.8|1670.4|2278
1625741110000|2021-07-08 10:45:10|1671.2|1670.6|1671.4|1671.2|1671.4|1671.2|1671.2|1670.4|769
1625741120000|2021-07-08 10:45:20|1671.6|1671.4|1671.4|1671|1671.8|1671.4|1671.2|1670.8|6040
1625741130000|2021-07-08 10:45:30|1671.2|1670.8|1671.8|1671.6|1671.8|1671.6|1671.2|1670.8|1849
1625741140000|2021-07-08 10:45:40|1672|1671.8|1672.6|1672.2|1672.8|1672.2|1672|1671.8|1153
1625741150000|2021-07-08 10:45:50|1672.8|1672.4|1673|1672.8|1673|1672.8|1672.6|1672.2|1827
1625741160000|2021-07-08 10:46:00|1673.2|1673|1673.2|1672.8|1673.8|1673.6|1673|1672.6|3428
1625741170000|2021-07-08 10:46:10|1673.4|1673|1673.6|1673|1673.6|1673|1673.4|1673|510
1625741180000|2021-07-08 10:46:20|1673.8|1673.2|1673.6|1673.2|1673.8|1673.4|1673.4|1673|2385
1625741190000|2021-07-08 10:46:30|1673.8|1673.4|1673.8|1673.6|1674|1673.6|1673.8|1673.4|489
1625741200000|2021-07-08 10:46:40|1673.6|1673.4|1674.8|1674.2|1675|1674.6|1673.6|1673.2|1993
1625741210000|2021-07-08 10:46:50|1675|1674.4|1675|1674.6|1675.2|1675|1675|1674.4|896
1625741220000|2021-07-08 10:47:00|1675.2|1674.8|1675.2|1674.8|1676|1675.6|1675.2|1674.8|1820
1625741230000|2021-07-08 10:47:10|1675|1674.6|1674.8|1674.4|1675.2|1674.8|1674.8|1674.4|357
1625741240000|2021-07-08 10:47:20|1674.6|1674.2|1674.8|1674.4|1674.8|1674.6|1674.4|1674|1433
1625741250000|2021-07-08 10:47:30|1675|1674.8|1676.2|1675.8|1676.4|1675.8|1675|1674.6|2990
1625741260000|2021-07-08 10:47:40|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.4|1449
1625741270000|2021-07-08 10:47:50|1676.4|1676|1676.4|1676|1676.4|1676|1676|1675.6|2934
1625741280000|2021-07-08 10:48:00|1676.6|1675.8|1676.2|1675.4|1676.8|1676.4|1675.8|1675.4|2748
1625741290000|2021-07-08 10:48:10|1676|1675.6|1676.6|1676.2|1677.2|1676.6|1676|1675.6|14833
1625741300000|2021-07-08 10:48:20|1676.4|1676|1677.2|1676.6|1677.4|1677|1676.2|1675.6|4512
1625741310000|2021-07-08 10:48:30|1677|1676.4|1676.8|1676.4|1677|1676.6|1676.8|1676.4|221
1625741320000|2021-07-08 10:48:40|1676.6|1676.2|1676.2|1675.8|1676.6|1676.2|1676.2|1675.8|5216
1625741330000|2021-07-08 10:48:50|1676|1675.6|1675.8|1675.4|1676.6|1676.2|1675.8|1675.2|3919
1625741340000|2021-07-08 10:49:00|1676|1675.6|1675.4|1675|1676.2|1675.6|1675.4|1674.8|304
1625741350000|2021-07-08 10:49:10|1675.2|1675.2|1674.6|1674.4|1675.2|1675.2|1674.6|1674.2|214
1625741360000|2021-07-08 10:49:20|1674.8|1674.2|1675.2|1674.6|1675.2|1674.8|1674.6|1674.2|2252
1625741370000|2021-07-08 10:49:30|1675|1674.4|1674.4|1674|1675|1674.4|1674.2|1673.8|568
1625741380000|2021-07-08 10:49:40|1674.6|1674.4|1674.6|1674.4|1674.8|1674.4|1674.6|1674.2|1572
1625741390000|2021-07-08 10:49:50|1674.4|1674.2|1674.2|1673.8|1674.6|1674.2|1674.2|1673.8|1659
1625741400000|2021-07-08 10:50:00|1674|1673.6|1673.8|1673|1674.2|1673.6|1673.4|1673|2325
1625741410000|2021-07-08 10:50:10|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673|1672.4|1789
1625741420000|2021-07-08 10:50:20|1673.6|1673.2|1673.6|1673.2|1674.2|1673.6|1673.6|1673|1443
1625741430000|2021-07-08 10:50:30|1673.4|1673|1673.6|1673|1674|1673.6|1673.4|1673|323
1625741440000|2021-07-08 10:50:40|1673.8|1673.2|1673.2|1672.6|1674|1673.6|1673|1672.6|1139
1625741450000|2021-07-08 10:50:50|1673.4|1672.8|1673.4|1672.8|1673.6|1673.2|1673.4|1672.8|1000
1625741460000|2021-07-08 10:51:00|1673.2|1672.6|1672.8|1672.6|1673.2|1672.8|1672.4|1672|883
1625741470000|2021-07-08 10:51:10|1673|1672.4|1672.8|1672.6|1673|1672.6|1672.4|1672.2|2220
1625741480000|2021-07-08 10:51:20|1673|1672.8|1673|1672.4|1673.4|1673|1673|1672.4|2452
1625741490000|2021-07-08 10:51:30|1672.8|1672.6|1673.4|1673|1673.8|1673.6|1672.8|1672.4|1992
1625741500000|2021-07-08 10:51:40|1673.6|1673.2|1674.6|1674.2|1674.6|1674.2|1673.6|1673.2|1924
1625741510000|2021-07-08 10:51:50|1674.8|1674.4|1675.8|1675.4|1676.2|1675.8|1674.8|1674.2|6055
1625741520000|2021-07-08 10:52:00|1675.6|1675.2|1676|1675.6|1676.6|1676.2|1675.4|1675.2|1897
1625741530000|2021-07-08 10:52:10|1676.2|1675.8|1676.2|1675.8|1676.6|1676.2|1675.8|1675.4|17029
1625741540000|2021-07-08 10:52:20|1676.4|1676|1677.4|1676.8|1677.6|1677.2|1676.4|1676|2628
1625741550000|2021-07-08 10:52:30|1677.2|1677|1677.2|1676.8|1677.2|1677|1676.6|1676.2|5267
1625741560000|2021-07-08 10:52:40|1677.4|1677|1677.4|1677|1677.4|1677.2|1677.2|1676.8|936
1625741570000|2021-07-08 10:52:50|1677.2|1677.2|1677|1676.4|1677.2|1677.2|1676.6|1676.2|2671
1625741580000|2021-07-08 10:53:00|1677.2|1676.6|1676.8|1676.2|1677.4|1676.8|1676.4|1676|297
1625741590000|2021-07-08 10:53:10|1676.6|1676.4|1676.8|1676.4|1677.2|1676.8|1676.6|1676.2|15096
1625741600000|2021-07-08 10:53:20|1677|1676.6|1677|1676.8|1677.6|1677.2|1676.8|1676.6|3875
1625741610000|2021-07-08 10:53:30|1677.2|1677|1677.4|1677|1677.6|1677.2|1677|1676.6|2535
1625741620000|2021-07-08 10:53:40|1677.6|1676.8|1677.6|1677.2|1677.8|1677.2|1677.6|1676.8|100
1625741630000|2021-07-08 10:53:50|1677.4|1677|1677.8|1677.4|1678|1677.4|1677.2|1677|794
1625741640000|2021-07-08 10:54:00|1678|1677.6|1677.8|1677.4|1678.2|1677.6|1677.6|1677.2|2159
1625741650000|2021-07-08 10:54:10|1677.6|1677.6|1677.4|1676.8|1677.8|1677.6|1677.2|1676.8|1071
1625741660000|2021-07-08 10:54:20|1677.2|1676.6|1676.8|1676.4|1677.4|1676.8|1676.8|1676.2|24
1625741670000|2021-07-08 10:54:30|1677|1676.2|1676.6|1676.4|1677|1676.6|1676.6|1676.2|788
1625741680000|2021-07-08 10:54:40|1676.4|1676.2|1676.8|1676.4|1677|1676.6|1676.2|1675.8|4972
1625741690000|2021-07-08 10:54:50|1677|1676.6|1677|1676.6|1677.8|1677.4|1676.8|1676.4|6561
1625741700000|2021-07-08 10:55:00|1676.8|1676.4|1676.4|1676.2|1677|1676.4|1676.4|1676|157
1625741710000|2021-07-08 10:55:10|1676.6|1676|1676|1675.8|1676.6|1676|1676|1675.8|269
1625741720000|2021-07-08 10:55:20|1675.8|1675.6|1675.2|1674.6|1676|1675.6|1674.8|1674.4|3781
1625741730000|2021-07-08 10:55:30|1675|1674.4|1674.8|1674.6|1675|1674.6|1674.8|1674.4|1240
1625741740000|2021-07-08 10:55:40|1675|1674.8|1675.6|1675.2|1675.8|1675.4|1674.8|1674.6|10167
1625741750000|2021-07-08 10:55:50|1675.4|1675|1675.4|1675|1675.8|1675.2|1675.2|1674.8|912
1625741760000|2021-07-08 10:56:00|1675.2|1674.8|1676|1675.6|1676.4|1676|1675.2|1674.8|5867
1625741770000|2021-07-08 10:56:10|1675.8|1675.8|1676.4|1676|1676.4|1676|1675.8|1675.8|0
1625741780000|2021-07-08 10:56:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.2|1675.8|3590
1625741790000|2021-07-08 10:56:30|1676.6|1676.2|1676.6|1676.4|1676.8|1676.6|1676.6|1676.2|704
1625741800000|2021-07-08 10:56:40|1676.8|1676.2|1676.4|1676|1676.8|1676.2|1676.2|1675.8|1985
1625741810000|2021-07-08 10:56:50|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676|0
1625741820000|2021-07-08 10:57:00|1676.8|1676.4|1676.8|1676.2|1677|1676.8|1676.6|1676.2|1361
1625741830000|2021-07-08 10:57:10|1676.6|1676|1676.2|1675.8|1676.6|1676.2|1676|1675.6|0
1625741840000|2021-07-08 10:57:20|1676.4|1676|1676|1675.6|1676.6|1676.2|1676|1675.6|3072
1625741850000|2021-07-08 10:57:30|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|0
1625741860000|2021-07-08 10:57:40|1676.4|1676|1678|1677.4|1678|1677.4|1676.4|1676|1232
1625741870000|2021-07-08 10:57:50|1677.8|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.6|0
1625741880000|2021-07-08 10:58:00|1678.4|1678|1678.4|1678|1678.6|1678.2|1678.2|1678|211
1625741890000|2021-07-08 10:58:10|1678.6|1678.2|1678.8|1678.2|1679.2|1678.6|1678.4|1678|2984
1625741900000|2021-07-08 10:58:20|1678.6|1678.4|1679.2|1678.6|1679.4|1678.8|1678.6|1678.2|1942
1625741910000|2021-07-08 10:58:30|1679.4|1678.8|1678.8|1678.4|1679.4|1678.8|1678.8|1678.4|680
1625741920000|2021-07-08 10:58:40|1679|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.4|0
1625741930000|2021-07-08 10:58:50|1679.2|1678.8|1679.6|1679.2|1679.8|1679.2|1679.2|1678.8|1220
1625741940000|2021-07-08 10:59:00|1679.4|1679|1680|1679.6|1680|1679.8|1679.2|1679|4927
1625741950000|2021-07-08 10:59:10|1679.8|1679.4|1679.8|1679.4|1680|1679.6|1679.6|1679.2|2530
1625741960000|2021-07-08 10:59:20|1679.6|1679.2|1679.4|1679|1679.8|1679.4|1679.2|1678.8|20160
1625741970000|2021-07-08 10:59:30|1679.2|1678.8|1679.8|1679.2|1679.8|1679.2|1679|1678.8|1101
1625741980000|2021-07-08 10:59:40|1679.6|1679|1679|1678.4|1679.6|1679.2|1678.6|1678.2|4912
1625741990000|2021-07-08 10:59:50|1678.8|1678.2|1679.6|1679.2|1679.6|1679.2|1678.6|1678|4923
1625742000000|2021-07-08 11:00:00|1679.8|1679.4|1679.2|1678.6|1680|1679.8|1679|1678.6|3043
1625742010000|2021-07-08 11:00:10|1679|1678.8|1680.4|1680.2|1680.8|1680.2|1679|1678.8|14459
1625742020000|2021-07-08 11:00:20|1680.2|1680|1680.6|1680.2|1680.6|1680.2|1680|1679.6|2229
1625742030000|2021-07-08 11:00:30|1680.8|1680.4|1681.6|1681|1681.8|1681.4|1680.8|1680.4|3502
1625742040000|2021-07-08 11:00:40|1681.4|1680.8|1681.2|1680.6|1681.8|1681.4|1681.2|1680.6|0
1625742050000|2021-07-08 11:00:50|1681|1680.8|1681.6|1681.2|1681.8|1681.4|1680.8|1680.6|4037
1625742060000|2021-07-08 11:01:00|1681.4|1681|1681.4|1681|1681.4|1681|1680.8|1680.4|2469
1625742070000|2021-07-08 11:01:10|1681.6|1680.8|1681.4|1681|1681.6|1681.4|1681.2|1680.6|481
1625742080000|2021-07-08 11:01:20|1681.6|1681.2|1682|1681.6|1682.2|1682|1681.6|1681.2|6127
1625742090000|2021-07-08 11:01:30|1682.2|1681.4|1681.6|1681|1682.2|1681.4|1681.4|1681|0
1625742100000|2021-07-08 11:01:40|1681.4|1680.8|1681.8|1681.2|1681.8|1681.2|1681.2|1680.6|1256
1625742110000|2021-07-08 11:01:50|1681.6|1681|1681.6|1681|1681.6|1681.2|1681|1680.6|533
1625742120000|2021-07-08 11:02:00|1681.4|1680.8|1681|1680.6|1681.6|1680.8|1680.8|1680.4|674
1625742130000|2021-07-08 11:02:10|1680.8|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680|1449
1625742140000|2021-07-08 11:02:20|1680.4|1680|1681|1680.6|1681.2|1680.8|1680.4|1680|455
1625742150000|2021-07-08 11:02:30|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1681|1680.6|0
1625742160000|2021-07-08 11:02:40|1681.4|1681|1682.6|1682.2|1682.6|1682.4|1681.2|1681|2126
1625742170000|2021-07-08 11:02:50|1682.8|1682.4|1683|1682.6|1683.2|1683|1682.8|1682.4|4256
1625742180000|2021-07-08 11:03:00|1682.8|1682.4|1683.8|1683.4|1683.8|1683.4|1682.8|1682.4|2761
1625742190000|2021-07-08 11:03:10|1683.6|1683.2|1683.6|1683|1683.6|1683.2|1682.8|1682.4|1612
1625742210000|2021-07-08 11:03:30|1683.4|1682.8|1683.6|1683|1683.6|1683|1683.2|1682.8|143
1625742220000|2021-07-08 11:03:40|1683.4|1683.2|1682.8|1682.4|1683.6|1683.2|1682.8|1682.4|1508
1625742230000|2021-07-08 11:03:50|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682|2292
1625742240000|2021-07-08 11:04:00|1682.4|1682|1682.8|1682.4|1683|1682.6|1682.4|1682|748
1625742250000|2021-07-08 11:04:10|1682.6|1682.2|1683|1682.6|1683|1682.8|1682.4|1682|2554
1625742260000|2021-07-08 11:04:20|1682.8|1682.4|1681.8|1681.6|1682.8|1682.4|1681.8|1681.4|2369
1625742270000|2021-07-08 11:04:30|1682|1681.8|1682|1681.6|1682.2|1682|1682|1681.6|2478
1625742280000|2021-07-08 11:04:40|1682.2|1681.8|1681.4|1681.2|1682.2|1681.8|1681.4|1681.2|23
1625742290000|2021-07-08 11:04:50|1681.6|1681.4|1681.4|1680.8|1681.8|1681.4|1681|1680.8|1571
1625742300000|2021-07-08 11:05:00|1681.6|1681|1681|1680.4|1681.8|1681.4|1681|1680.4|1209
1625742310000|2021-07-08 11:05:10|1680.8|1680.2|1680.6|1680|1680.8|1680.2|1680.6|1680|0
1625742320000|2021-07-08 11:05:20|1680.8|1680.2|1680.8|1680.4|1681.2|1681|1680.8|1680.2|1561
1625742330000|2021-07-08 11:05:30|1680.6|1680.2|1680.4|1680|1680.6|1680.4|1680|1679.6|3517
1625742340000|2021-07-08 11:05:40|1680.6|1679.8|1680.6|1680.4|1681|1680.8|1680.6|1679.8|1533
1625742350000|2021-07-08 11:05:50|1680.8|1680.2|1681.8|1681.2|1681.8|1681.6|1680.8|1680.2|4759
1625742360000|2021-07-08 11:06:00|1681.6|1681|1680.8|1680.4|1681.6|1681|1680.8|1680.4|4135
1625742370000|2021-07-08 11:06:10|1680.6|1680.2|1681.2|1680.8|1681.4|1681|1680.6|1680|1578
1625742380000|2021-07-08 11:06:20|1681|1680.6|1680.8|1680.4|1681|1680.6|1680.8|1680|350
1625742390000|2021-07-08 11:06:30|1681|1680.6|1680.6|1680.2|1681|1680.6|1680|1679.6|3999
1625742400000|2021-07-08 11:06:40|1680.8|1680.4|1681|1680.4|1681|1680.6|1680.8|1680.4|1194
1625742410000|2021-07-08 11:06:50|1680.8|1680.2|1680.8|1680.4|1680.8|1680.4|1680.6|1680.2|209
1625742420000|2021-07-08 11:07:00|1681|1680.6|1681.2|1680.8|1681.6|1681.2|1680.8|1680.6|2716
1625742430000|2021-07-08 11:07:10|1681.4|1681|1681.6|1681.4|1681.6|1681.4|1681.2|1680.8|310
1625742440000|2021-07-08 11:07:20|1681.8|1681.6|1681.8|1681.4|1682.8|1682.2|1681.8|1681.2|3591
1625742450000|2021-07-08 11:07:30|1682|1681.6|1682.4|1682|1682.6|1682.2|1682|1681.6|2012
1625742460000|2021-07-08 11:07:40|1682.2|1681.8|1682.4|1682|1682.6|1682.2|1682.2|1681.8|444
1625742470000|2021-07-08 11:07:50|1682.2|1682.2|1682.6|1682.4|1682.8|1682.4|1682.2|1682|913
1625742480000|2021-07-08 11:08:00|1682.8|1682.2|1682|1681.6|1682.8|1682.4|1682|1681.6|4387
1625742490000|2021-07-08 11:08:10|1681.8|1681.4|1681.8|1681.4|1682|1681.8|1681.8|1681.4|188
1625742500000|2021-07-08 11:08:20|1682|1681.6|1681.2|1680.8|1682|1681.6|1681.2|1680.8|473
1625742510000|2021-07-08 11:08:30|1681|1680.6|1680.6|1680.2|1681.2|1680.6|1680.6|1680.2|92
1625742520000|2021-07-08 11:08:40|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|777
1625742530000|2021-07-08 11:08:50|1681|1680.6|1681.8|1681.4|1682|1681.4|1681|1680.6|0
1625742540000|2021-07-08 11:09:00|1682|1681.2|1681.2|1680.8|1682|1681.4|1681.2|1680.8|926
1625742550000|2021-07-08 11:09:10|1681|1680.6|1681.2|1680.6|1681.2|1680.8|1681|1680.6|924
1625742560000|2021-07-08 11:09:20|1681|1680.8|1681.2|1680.8|1681.6|1681.2|1681|1680.8|649
1625742570000|2021-07-08 11:09:30|1681|1680.6|1681.4|1681|1681.6|1681.2|1680.8|1680.4|512
1625742580000|2021-07-08 11:09:40|1681.2|1680.8|1681.4|1681|1681.6|1681|1681.2|1680.8|233
1625742590000|2021-07-08 11:09:50|1681.6|1681.2|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|350
1625742600000|2021-07-08 11:10:00|1681.8|1681.4|1681|1680.6|1681.8|1681.4|1680.8|1680.4|359
1625742610000|2021-07-08 11:10:10|1681.2|1680.8|1681|1680.6|1681.4|1681|1680.8|1680.6|4034
1625742620000|2021-07-08 11:10:20|1680.8|1680.8|1681.4|1681|1681.6|1681.2|1680.8|1680.8|3269
1625742630000|2021-07-08 11:10:30|1681.6|1681.2|1681.4|1681|1681.8|1681.2|1681.2|1680.8|700
1625742640000|2021-07-08 11:10:40|1681.2|1680.8|1680.6|1680.2|1681.2|1680.8|1680.6|1680|2590
1625742650000|2021-07-08 11:10:50|1680.4|1680.4|1681|1680.4|1681|1680.6|1680.4|1680.4|1989
1625742660000|2021-07-08 11:11:00|1680.8|1680.2|1680.4|1680|1680.8|1680.4|1680.2|1680|1006
1625742670000|2021-07-08 11:11:10|1680.6|1680.2|1680.2|1680|1680.8|1680.2|1680.2|1680|1417
1625742680000|2021-07-08 11:11:20|1680.4|1679.8|1679.2|1678.8|1680.4|1680|1679|1678.6|5818
1625742690000|2021-07-08 11:11:30|1679.4|1678.6|1680|1679.4|1680|1679.6|1679.4|1678.6|3434
1625742700000|2021-07-08 11:11:40|1679.8|1679.2|1679|1678.8|1679.8|1679.2|1679|1678.6|3810
1625742710000|2021-07-08 11:11:50|1678.8|1678.6|1679.2|1679|1679.2|1679|1678.8|1678.6|882
1625742720000|2021-07-08 11:12:00|1679.4|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679|540
1625742730000|2021-07-08 11:12:10|1679.8|1679.4|1680|1679.6|1680.2|1679.6|1679.6|1679.4|950
1625742740000|2021-07-08 11:12:20|1680.2||1680.2||1680.2||1680||0
1625742750000|2021-07-08 11:12:30|1680|1679.8|1679.2|1679|1680.2|1679.8|1679|1678.8|3340
1625742760000|2021-07-08 11:12:40|1679|1678.8|1679.4|1678.8|1679.6|1679.2|1679|1678.8|1901
1625742770000|2021-07-08 11:12:50|1679.2|1678.6|1678.8|1678.4|1679.2|1678.6|1678.8|1678.2|2853
1625742780000|2021-07-08 11:13:00|1679|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.4|2481
1625742790000|2021-07-08 11:13:10||1678.6||1678.6||1678.8||1678.6|0
1625742800000|2021-07-08 11:13:20|1678.8|1678.8|1678.2|1677.8|1678.8|1678.8|1678|1677.6|5646
1625742810000|2021-07-08 11:13:30|1678.4|1678|1678.2|1677.8|1678.4|1678|1678|1677.6|2700
1625742820000|2021-07-08 11:13:40|1678|1677.6|1677.6|1677.2|1678|1677.6|1677.6|1677.2|2152
1625742830000|2021-07-08 11:13:50|1677.8|1677.4|1677.4|1677.2|1678.2|1677.8|1677.4|1677.2|1255
1625742840000|2021-07-08 11:14:00|1677.6|1677.4|1677.8|1677.4|1678.2|1677.6|1677.6|1677.4|414
1625742850000|2021-07-08 11:14:10|1678|1677.6|1678.2|1677.8|1678.4|1678|1678|1677.6|622
1625742860000|2021-07-08 11:14:20|1678.4|1678|1678.8|1678.4|1679|1678.6|1678.2|1677.8|559
1625742870000|2021-07-08 11:14:30|1679|1678.6|1679.4|1679|1679.4|1679.2|1679|1678.6|14357
1625742880000|2021-07-08 11:14:40|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|1678.8|1678.6|2178
1625742890000|2021-07-08 11:14:50|1679.4|1679|1679.8|1679.4|1679.8|1679.6|1679.4|1678.8|497
1625742900000|2021-07-08 11:15:00|1679.6|1679.2|1679.6|1679.2|1680|1679.6|1679.6|1679.2|419
1625742910000|2021-07-08 11:15:10|1679.8|1679.4|1680.2|1679.8|1680.2|1680|1679.6|1679.4|2405
1625742920000|2021-07-08 11:15:20|1680|1679.6|1679.8|1679.2|1680.2|1679.8|1679.8|1679.2|1000
1625742930000|2021-07-08 11:15:30|1679.6|1679.4|1680.6|1680.2|1680.6|1680.2|1679.6|1679.4|2519
1625742940000|2021-07-08 11:15:40|1680.4|1680.4|1680.8|1680.4|1681|1680.6|1680.4|1680.2|317
1625742950000|2021-07-08 11:15:50|1680.6||1680.6||1680.6||1680.6||0
1625742960000|2021-07-08 11:16:00|1680.4|1680.2|1680|1679.6|1680.6|1680.4|1680|1679.6|6964
1625742980000|2021-07-08 11:16:20|1680.2|1679.8|1680.4|1680|1680.4|1680|1680.2|1679.8|1909
1625742990000|2021-07-08 11:16:30|1680.2|1679.8|1679.4|1679.2|1680.2|1680|1679.4|1679|1430
1625743000000|2021-07-08 11:16:40|1679.6|1679.4|1679.8|1679.4|1680|1679.6|1679.6|1679.2|2061
1625743020000|2021-07-08 11:17:00|1679.6|1679.2|1679.8|1679.4|1680|1679.6|1679.4|1679.2|3317
1625743030000|2021-07-08 11:17:10|1680|1679.6|1680.4|1679.8|1680.6|1680.2|1680|1679.6|315
1625743040000|2021-07-08 11:17:20|1680.6|1680|1680.4|1680|1680.8|1680.4|1680.4|1679.8|1368
1625743050000|2021-07-08 11:17:30|1680.2|1679.8|1680.6|1680.2|1680.6|1680.2|1680.2|1679.8|520
1625743060000|2021-07-08 11:17:40|1680.4|1680|1679.8|1679.6|1680.4|1680|1679.8|1679.4|2648
1625743070000|2021-07-08 11:17:50|1680|1679.8|1680.8|1680|1680.8|1680.4|1680|1679.8|1624
1625743080000|2021-07-08 11:18:00|1680.6|1680.2|1681|1680.6|1681|1680.8|1680.4|1680.2|640
1625743090000|2021-07-08 11:18:10|1680.8|1680.4|1681.4|1681|1681.4|1681|1680.8|1680.4|308
1625743100000|2021-07-08 11:18:20|1681.6|1681.2|1681.4|1681|1681.8|1681.4|1681.4|1681|759
1625743110000|2021-07-08 11:18:30|1681.2|1680.8|1681.2|1680.6|1681.4|1681|1680.8|1680.6|0
1625743120000|2021-07-08 11:18:40|1681.4|1680.8|1681.8|1681.4|1681.8|1681.4|1681.4|1680.8|1
1625743130000|2021-07-08 11:18:50|1681.6|1681.2|1682.4|1682|1682.6|1682.2|1681.6|1681.2|2193
1625743140000|2021-07-08 11:19:00|1682.6|1682.2|1682.4|1681.8|1682.8|1682.4|1682.2|1681.8|409
1625743150000|2021-07-08 11:19:10|1682.2|1682|1682.4|1682|1682.4|1682|1682.2|1682|0
1625743160000|2021-07-08 11:19:20|1682.2|1681.8|1682.6|1682.2|1682.8|1682.2|1682.2|1681.8|0
1625743170000|2021-07-08 11:19:30|1682.8|1682.4|1682.8|1682.6|1683|1682.6|1682.6|1682.2|789
1625743180000|2021-07-08 11:19:40|1682.6|1682.4|1681.8|1681.4|1682.8|1682.4|1681.6|1681.4|3566
1625743190000|2021-07-08 11:19:50|1681.6|1681.2|1681.4|1681|1681.6|1681.4|1681.4|1681|965
1625743200000|2021-07-08 11:20:00|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|977
1625743210000|2021-07-08 11:20:10|1680.8|1680.4|1681|1680.8|1681.2|1680.8|1680.8|1680.4|209
1625743220000|2021-07-08 11:20:20|1680.8|1680.6|1680.4|1680.2|1680.8|1680.6|1680.4|1680.2|823
1625743230000|2021-07-08 11:20:30|1680.2|1680|1680.2|1679.8|1680.2|1680.2|1680|1679.6|3414
1625743240000|2021-07-08 11:20:40|1680.4|1680|1680.6|1680.2|1680.8|1680.4|1680.4|1680|1160
1625743250000|2021-07-08 11:20:50|1680.8|1680.4|1681|1680.6|1681.2|1681|1680.4|1680.2|1522
1625743260000|2021-07-08 11:21:00|1680.8|1680.4|1681|1680.6|1681.4|1681|1680.4|1679.8|5241
1625743270000|2021-07-08 11:21:10|1680.8|1680.8|1681|1680.6|1681|1680.8|1680.8|1680.6|910
1625743280000|2021-07-08 11:21:20|1680.8|1680.8|1681|1680.6|1681|1680.8|1680.8|1680.6|313
1625743290000|2021-07-08 11:21:30|1681.2|1680.8|1681|1680.6|1681.2|1681|1681|1680.6|816
1625743300000|2021-07-08 11:21:40|1681.2|1680.8|1681.4|1681|1681.6|1681.2|1681.2|1680.8|9837
1625743310000|2021-07-08 11:21:50|1681.2|1680.8|1681.2|1680.8|1681.8|1681.4|1681|1680.8|8400
1625743320000|2021-07-08 11:22:00|1681|1681|1681|1680.6|1681.2|1681|1680.6|1680.2|1171
1625743330000|2021-07-08 11:22:10|1681.2|1680.8|1681.4|1681|1681.4|1681|1681.2|1680.8|330
1625743340000|2021-07-08 11:22:20|1681.2|1680.8|1680.8|1680.4|1681.2|1680.8|1680.6|1680.4|1229
1625743350000|2021-07-08 11:22:30|1680.6|1680.2|1680.6|1680.2|1680.6|1680.2|1680.6|1680.2|0
1625743360000|2021-07-08 11:22:40|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|2062
1625743370000|2021-07-08 11:22:50|1681|1680.6|1680.8|1680.6|1681|1680.6|1680.6|1680.2|468
1625743380000|2021-07-08 11:23:00|1681|1680.8|1680.8|1680.6|1681.4|1680.8|1680.6|1680.2|7835
1625743390000|2021-07-08 11:23:10|1681|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|470
1625743400000|2021-07-08 11:23:20|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681.2|1680.8|406
1625743410000|2021-07-08 11:23:30||1681||1680.8||1681||1680.8|0
1625743420000|2021-07-08 11:23:40|1681|1681|1681|1680.6|1681|1681|1680.8|1680.4|1139
1625743430000|2021-07-08 11:23:50|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681.2|1680.8|209
1625743440000|2021-07-08 11:24:00|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.2|1680.8|1189
1625743450000|2021-07-08 11:24:10|1681.2|1680.8|1680.8|1680.4|1681.2|1680.8|1680.6|1680.4|60
1625743460000|2021-07-08 11:24:20|1681|1680.6|1681.2|1680.6|1681.2|1680.8|1681|1680.6|0
1625743470000|2021-07-08 11:24:30||1680.8||1680.6||1680.8||1680.6|0
1625743480000|2021-07-08 11:24:40|1681.4|1680.8|1681.4|1681.2|1681.6|1681.2|1681.4|1680.8|6276
1625743490000|2021-07-08 11:24:50|1681.2|1681|1681.4|1681.2|1681.6|1681.2|1681.2|1680.8|9921
1625743500000|2021-07-08 11:25:00|1681.2|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1681|1461
1625743510000|2021-07-08 11:25:10|1681.2|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1681|925
1625743520000|2021-07-08 11:25:20|1681.2|1681|1681|1680.6|1681.4|1681|1681|1680.4|1290
1625743530000|2021-07-08 11:25:30|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|0
1625743540000|2021-07-08 11:25:40|1681.2||1681.2||1681.2||1681.2||0
1625743550000|2021-07-08 11:25:50|1681|1680.8|1681|1680.8|1681|1680.8|1680.8|1680.6|858
1625743560000|2021-07-08 11:26:00|1681.2|1681|1681.2|1680.8|1681.2|1681|1680.8|1680.6|585
1625743570000|2021-07-08 11:26:10|1681|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.6|1254
1625743580000|2021-07-08 11:26:20|1681.2|1680.6|1681.4|1681.2|1682|1681.6|1681.2|1680.6|58686
1625743590000|2021-07-08 11:26:30|1681.2|1681|1681|1680.6|1681.2|1681|1680.8|1680.4|5887
1625743600000|2021-07-08 11:26:40|1681.2|1680.8|1681.4|1681.2|1681.4|1681.2|1681|1680.8|2054
1625743610000|2021-07-08 11:26:50|1681.6|1681.4|1681.4|1681.2|1681.8|1681.6|1681.4|1681.2|25121
1625743620000|2021-07-08 11:27:00|1681.8|1681|1681|1680.6|1681.8|1681|1681|1680.6|13071
1625743630000|2021-07-08 11:27:10|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681.2|1680.8|325
1625743640000|2021-07-08 11:27:20|1681|1680.6|1680.8|1680.6|1681|1680.6|1680.4|1680.2|1110
1625743650000|2021-07-08 11:27:30|1680.6|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.4|457
1625743660000|2021-07-08 11:27:40|1681|1680.6|1681|1680.8|1681|1680.8|1681|1680.6|0
1625743670000|2021-07-08 11:27:50|1680.8|1680.6|1681.2|1680.8|1681.2|1681|1680.8|1680.6|2417
1625743680000|2021-07-08 11:28:00|1681|1680.6|1680.4|1680.2|1681.2|1680.6|1680.4|1680.2|2332
1625743690000|2021-07-08 11:28:10|1680.2|1680|1680.2|1680|1680.2|1680.2|1680.2|1680|100
1625743700000|2021-07-08 11:28:20|1680|1679.8|1680.4|1680.2|1680.4|1680.2|1680|1679.6|6703
1625743710000|2021-07-08 11:28:30|1680.2|1680|1679.8|1679.4|1680.2|1680|1679.8|1679.4|3742
1625743720000|2021-07-08 11:28:40|1680|1679.6|1680.2|1679.8|1680.2|1680|1680|1679.4|745
1625743730000|2021-07-08 11:28:50|1680.4|1680|1680.4|1680|1680.4|1680.2|1680.2|1679.8|635
1625743740000|2021-07-08 11:29:00|1680.6|1680.2|1680.2|1680|1680.6|1680.2|1680.2|1680|11392
1625743750000|2021-07-08 11:29:10|1680|1679.8|1679.4|1679|1680|1679.8|1679.4|1679|1513
1625743760000|2021-07-08 11:29:20|1679.6|1679.2|1679.8|1679.4|1679.8|1679.4|1679.6|1679.2|1822
1625743770000|2021-07-08 11:29:30|1680|1679.6|1680|1679.8|1680.2|1680|1680|1679.6|1730
1625743780000|2021-07-08 11:29:40|1680.2|1680|1680|1679.6|1680.2|1680|1680|1679.6|2273
1625743790000|2021-07-08 11:29:50|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|1946
1625743800000|2021-07-08 11:30:00|1679.8|1679.4|1679.2|1678.8|1680|1679.6|1679|1678.8|2856
1625743810000|2021-07-08 11:30:10|1679|1678.6|1678.4|1678.2|1679|1678.8|1678.4|1678.2|4733
1625743820000|2021-07-08 11:30:20|1678.6|1678.4|1678.4|1678|1678.8|1678.4|1678.2|1678|4479
1625743830000|2021-07-08 11:30:30|1678.6|1678.2|1678.6|1678.4|1678.6|1678.4|1678.6|1678|851
1625743840000|2021-07-08 11:30:40|1678.4|1678.2|1678.6|1678.2|1678.6|1678.4|1678.4|1678|266
1625743850000|2021-07-08 11:30:50|1678.4|1678.4|1678.6|1678.4|1679|1678.6|1678.4|1678.2|1315
1625743860000|2021-07-08 11:31:00|1678.8|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.4|646
1625743870000|2021-07-08 11:31:10|1678.8|1678.4|1678.8|1678.4|1678.8|1678.6|1678.8|1678.4|0
1625743880000|2021-07-08 11:31:20||1678.6||1678.6||1678.6||1678.6|0
1625743890000|2021-07-08 11:31:30|1678.6|1678.4|1678|1677.6|1678.6|1678.4|1677.8|1677.4|3990
1625743900000|2021-07-08 11:31:40|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678|1677.8|1430
1625743910000|2021-07-08 11:31:50|1679|1678.6|1679|1678.4|1679.2|1678.8|1679|1678.4|494
1625743920000|2021-07-08 11:32:00|1678.8|1678.2|1678.2|1677.8|1678.8|1678.4|1678.2|1677.8|2616
1625743930000|2021-07-08 11:32:10||1677.6||1677.8||1677.8||1677.6|0
1625743940000|2021-07-08 11:32:20|1678|1677.6|1678.4|1677.8|1678.8|1678|1678|1677.4|14754
1625743950000|2021-07-08 11:32:30|1678.2|1678|1678|1677.4|1678.2|1678|1678|1677.4|1536
1625743960000|2021-07-08 11:32:40|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|1412
1625743980000|2021-07-08 11:33:00|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.8|1677.2|995
1625743990000|2021-07-08 11:33:10|1678|1677.6|1677.6|1677.2|1678.2|1677.8|1677.6|1677.2|976
1625744000000|2021-07-08 11:33:20|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|2488
1625744010000|2021-07-08 11:33:30|1677.2|1677.2|1677.8|1677.2|1678|1677.6|1677.2|1677|638
1625744020000|2021-07-08 11:33:40|1678|1677.4|1678|1677.6|1678.6|1678.4|1677.8|1677.4|7989
1625744030000|2021-07-08 11:33:50|1678.2|1677.8|1678.6|1678.2|1678.8|1678.6|1678.2|1677.6|4545
1625744040000|2021-07-08 11:34:00|1679|1678.4|1678.8|1678.6|1679.2|1678.8|1678.8|1678.2|466
1625744050000|2021-07-08 11:34:10|1678.6|1678.4|1678.8|1678.4|1678.8|1678.6|1678.4|1678.2|1115
1625744060000|2021-07-08 11:34:20|1678.6|1678.6|1679|1678.6|1679|1678.8|1678.6|1678.2|2630
1625744070000|2021-07-08 11:34:30|1678.8|1678.8|1678.6|1678.4|1678.8|1678.8|1678.6|1678.4|1881
1625744080000|2021-07-08 11:34:40|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.4|673
1625744090000|2021-07-08 11:34:50|1678.8|1678.8|1679.4|1679|1679.4|1679.2|1678.8|1678.6|839
1625744100000|2021-07-08 11:35:00|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1679.2|1678.8|0
1625744110000|2021-07-08 11:35:10|1679|1678.6|1678.2|1677.8|1679|1678.6|1678.2|1677.8|3515
1625744120000|2021-07-08 11:35:20|1678.4|1678|1678.8|1678.4|1678.8|1678.6|1678.4|1678|2263
1625744130000|2021-07-08 11:35:30|1679|1678.6|1679|1678.8|1679.2|1678.8|1679|1678.6|815
1625744140000|2021-07-08 11:35:40|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1679|328
1625744150000|2021-07-08 11:35:50|1679.2|1678.8|1679.8|1679.4|1679.8|1679.4|1679|1678.8|1843
1625744160000|2021-07-08 11:36:00|1680|1679.6|1679.4|1679.2|1680|1679.8|1679.4|1679.2|1552
1625744170000|2021-07-08 11:36:10|1679.2|1679|1679.4|1679|1679.6|1679.2|1678.8|1678.6|1674
1625744180000|2021-07-08 11:36:20|1679.6|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679|0
1625744190000|2021-07-08 11:36:30|1679.8|1679|1679.6|1679.4|1679.8|1679.4|1679.4|1679|645
1625744200000|2021-07-08 11:36:40|1679.8|1679.6|1679.8|1679.6|1680|1679.8|1679.8|1679.6|800
1625744210000|2021-07-08 11:36:50|1680|1679.8|1679.6|1679.4|1680.2|1680|1679.6|1679.4|543
1625744220000|2021-07-08 11:37:00|1679.4|1679.2|1679.4|1679|1679.8|1679.4|1679.4|1679|764
1625744230000|2021-07-08 11:37:10||1679.2||1679.2||1679.2||1679|0
1625744240000|2021-07-08 11:37:20|1679.6|1679.4|1679.6|1679|1680|1679.8|1679.6|1679|561
1625744250000|2021-07-08 11:37:30|1679.4|1679.2|1679|1678.6|1679.4|1679.2|1679|1678.6|1087
1625744260000|2021-07-08 11:37:40|1679.2|1678.8|1679|1678.6|1679.2|1678.8|1679|1678.6|0
1625744270000|2021-07-08 11:37:50|1679.2|1678.8|1678.2|1677.8|1679.2|1678.8|1678.2|1677.8|2484
1625744280000|2021-07-08 11:38:00|1678|1678|1677.8|1677.4|1678|1678|1677.4|1677|6895
1625744290000|2021-07-08 11:38:10|1677.6|1677.6|1678|1677.6|1678.2|1677.6|1677.6|1677.6|622
1625744300000|2021-07-08 11:38:20|1678.2|1677.8|1677.6|1677.2|1678.2|1678|1677.4|1677.2|9685
1625744310000|2021-07-08 11:38:30|1677.4|1677|1677.4|1676.8|1677.4|1677|1677|1676.6|150
1625744320000|2021-07-08 11:38:40|1677.2|1677|1677.4|1677|1677.4|1677|1677.2|1677|209
1625744330000|2021-07-08 11:38:50|1677.6|1677.2|1677.8|1677.4|1677.8|1677.4|1677.4|1677.2|1549
1625744340000|2021-07-08 11:39:00|1677.6|1677.2|1677.6|1677|1677.8|1677.2|1677.2|1676.8|209
1625744350000|2021-07-08 11:39:10|1677.8|1677.2|1677.8|1677.4|1678|1677.8|1677.6|1677.2|810
1625744360000|2021-07-08 11:39:20|1678|1677.6|1678.4|1678|1678.4|1678.2|1678|1677.6|812
1625744370000|2021-07-08 11:39:30|1678.2|1678.2|1678|1677.6|1678.2|1678.2|1677.8|1677.6|2696
1625744380000|2021-07-08 11:39:40|1678.2|1677.8|1678.4|1678.2|1678.6|1678.2|1678.2|1677.8|418
1625744390000|2021-07-08 11:39:50|1678.6|1678.4|1678.8|1678.2|1679|1678.6|1678.6|1678.2|308
1625744400000|2021-07-08 11:40:00|1678.6|1678.4|1678.2|1677.8|1678.6|1678.4|1678|1677.8|559
1625744410000|2021-07-08 11:40:10|1678|1677.6|1678.2|1677.8|1678.2|1678|1677.8|1677.6|1302
1625744420000|2021-07-08 11:40:20|1678|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|712
1625744430000|2021-07-08 11:40:30|1677.8|1677.8|1678|1677.6|1678.6|1678.2|1677.8|1677.6|2219
1625744440000|2021-07-08 11:40:40|1677.8|1677.4|1677.6|1677.2|1677.8|1677.4|1677.6|1677.2|2408
1625744450000|2021-07-08 11:40:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1293
1625744460000|2021-07-08 11:41:00|1678|1677.6|1678.4|1677.8|1678.4|1678|1678|1677.6|1067
1625744470000|2021-07-08 11:41:10||1678||1678||1678||1677.8|0
1625744480000|2021-07-08 11:41:20|1678.2|1677.8|1677.6|1677.4|1678.2|1677.8|1677.6|1677.2|1825
1625744490000|2021-07-08 11:41:30|1677.8|1677.6|1677.8|1677.6|1678.2|1677.8|1677.6|1677.4|1421
1625744500000|2021-07-08 11:41:40|1678|1677.8|1678|1677.6|1678.2|1677.8|1678|1677.6|259
1625744510000|2021-07-08 11:41:50|1677.8|1677.8|1678|1677.6|1678.2|1677.8|1677.8|1677.6|892
1625744520000|2021-07-08 11:42:00|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1678|1677.8|1781
1625744530000|2021-07-08 11:42:10|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.8|1677.4|0
1625744540000|2021-07-08 11:42:20|1678|1677.6|1677|1676.8|1678|1677.6|1677|1676.8|4144
1625744550000|2021-07-08 11:42:30|1677.2|1677|1677.4|1677|1677.4|1677.2|1677.2|1677|209
1625744560000|2021-07-08 11:42:40|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|209
1625744570000|2021-07-08 11:42:50|1677.4|1677|1677.6|1677.2|1677.6|1677.2|1677.4|1677|337
1625744590000|2021-07-08 11:43:10|1677.4|1677.4|1677|1676.6|1677.4|1677.4|1677|1676.6|3143
1625744600000|2021-07-08 11:43:20|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1676.8|1676.6|750
1625744610000|2021-07-08 11:43:30|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|1173
1625744620000|2021-07-08 11:43:40|1677.4|1677|1677.8|1677.4|1678|1677.6|1677.4|1677|291
1625744630000|2021-07-08 11:43:50|1677.6|1677.6|1677.6|1677.4|1677.6|1677.6|1677.6|1677.4|0
1625744640000|2021-07-08 11:44:00|1677.8|1677.2|1677.6|1677.2|1677.8|1677.4|1677.2|1677|1994
1625744650000|2021-07-08 11:44:10|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.6|1677.4|277
1625744660000|2021-07-08 11:44:20|1678|1677.6|1678|1677.6|1678|1677.6|1678|1677.6|0
1625744680000|2021-07-08 11:44:40|1677.8||1678||1678||1677.8||0
1625744690000|2021-07-08 11:44:50|1677.8|1677.8|1678|1677.6|1678.4|1678|1677.8|1677.6|1736
1625744700000|2021-07-08 11:45:00|1678.2|1677.8|1678.8|1678.4|1679|1678.8|1678.2|1677.8|8447
1625744710000|2021-07-08 11:45:10|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|2989
1625744730000|2021-07-08 11:45:30|1678.2|1677.8|1678|1677.6|1678.2|1678|1677.6|1677.4|7905
1625744740000|2021-07-08 11:45:40|1677.8|1677.4|1677.6|1677.2|1677.8|1677.4|1677.4|1677|1490
1625744750000|2021-07-08 11:45:50|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.4|674
1625744760000|2021-07-08 11:46:00|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678.2|1677.8|891
1625744770000|2021-07-08 11:46:10|1678.6|1678.2|1678.6|1678.4|1678.6|1678.4|1678.4|1678.2|526
1625744780000|2021-07-08 11:46:20|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|1678.4|1678|2340
1625744790000|2021-07-08 11:46:30|1678.2|1678|1678.8|1678.4|1678.8|1678.4|1678.2|1678|5280
1625744800000|2021-07-08 11:46:40|1678.6|1678.6|1679.8|1679.4|1680|1679.6|1678.6|1678.6|1160
1625744810000|2021-07-08 11:46:50|1679.6|1679.2|1679.6|1679.2|1679.6|1679.4|1679.4|1679.2|2226
1625744820000|2021-07-08 11:47:00|1679.8|1679.4|1679.8|1679.4|1680.2|1679.8|1679.6|1679.2|3494
1625744830000|2021-07-08 11:47:10|1680|1679.6|1680|1679.6|1680.2|1680|1679.8|1679.6|1668
1625744840000|2021-07-08 11:47:20|1679.8|1679.4|1680.4|1680|1680.4|1680.2|1679.6|1679.2|4656
1625744850000|2021-07-08 11:47:30|1680.6|1680.2|1680.6|1680.2|1680.8|1680.4|1680.2|1679.8|200
1625744860000|2021-07-08 11:47:40|1680.4|1680|1680.2|1679.8|1680.4|1680.2|1680.2|1679.6|0
1625744870000|2021-07-08 11:47:50|1680|1679.6|1679|1678.6|1680.2|1679.8|1679|1678.6|7631
1625744880000|2021-07-08 11:48:00|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.4|1678.2|209
1625744890000|2021-07-08 11:48:10|1678.4|1678|1678.8|1678.4|1679|1678.8|1677.8|1677.4|3445
1625744900000|2021-07-08 11:48:20|1679|1678.6|1678.4|1678|1679|1678.6|1678.2|1678|3542
1625744910000|2021-07-08 11:48:30|1678.6|1678.2|1678.6|1678.4|1678.8|1678.4|1678.2|1677.8|1768
1625744920000|2021-07-08 11:48:40|1678.8|1678.6|1678.4|1678|1678.8|1678.6|1678.4|1678|1457
1625744930000|2021-07-08 11:48:50|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|209
1625744940000|2021-07-08 11:49:00|1678.6|1678.2|1679|1678.6|1679|1678.6|1678.4|1678|325
1625744950000|2021-07-08 11:49:10|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.4|313
1625744960000|2021-07-08 11:49:20|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.2|1678|1222
1625744970000|2021-07-08 11:49:30|1678.6|1678.6|1678.8|1678.4|1679.4|1679.2|1678.6|1678.4|3643
1625744980000|2021-07-08 11:49:40|1679|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.4|0
1625744990000|2021-07-08 11:49:50|1679.2|1678.8|1679.6|1679.2|1679.8|1679.4|1679.2|1678.8|4393
1625745000000|2021-07-08 11:50:00|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679|1678.8|1081
1625745010000|2021-07-08 11:50:10|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1679|0
1625745020000|2021-07-08 11:50:20|1679.8|1679.4|1679.6|1679.2|1680.2|1679.8|1679.6|1679.2|2328
1625745030000|2021-07-08 11:50:30|1679.4|1679|1679.2|1678.8|1679.4|1679|1679|1678.6|113
1625745040000|2021-07-08 11:50:40|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1679|209
1625745050000|2021-07-08 11:50:50|1679.4|1679|1679.4|1679|1679.6|1679.2|1679.4|1679|0
1625745060000|2021-07-08 11:51:00|1679.6|1679.2|1679.8|1679.4|1680|1679.6|1679.6|1679.2|531
1625745070000|2021-07-08 11:51:10|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679|1678.6|3965
1625745080000|2021-07-08 11:51:20|1679.6|1679.2|1680|1679.6|1680|1679.6|1679.6|1679.2|826
1625745090000|2021-07-08 11:51:30|1680.2|1679.8|1680.8|1680.4|1680.8|1680.4|1680.2|1679.8|740
1625745100000|2021-07-08 11:51:40|1680.6|1680.2|1680.4|1680|1680.6|1680.4|1680|1679.6|1551
1625745110000|2021-07-08 11:51:50|1680.2|1679.8|1680.6|1680.2|1680.6|1680.2|1680.2|1679.8|2167
1625745120000|2021-07-08 11:52:00|1680.4|1680|1680.2|1679.8|1680.4|1680|1680.2|1679.8|240
1625745130000|2021-07-08 11:52:10|1680.4|1680|1680.2|1680|1680.6|1680.2|1680.2|1680|844
1625745140000|2021-07-08 11:52:20|1680.4|1679.8|1680.6|1680.2|1681|1680.4|1680.2|1679.8|4615
1625745150000|2021-07-08 11:52:30|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.4|0
1625745160000|2021-07-08 11:52:40|1680.6|1680.6|1680.8|1680.6|1680.8|1680.6|1680.6|1680.4|559
1625745170000|2021-07-08 11:52:50|1681|1680.4|1680.4|1680|1681|1680.4|1680.4|1680|2485
1625745180000|2021-07-08 11:53:00|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1680.6|1680.2|341
1625745190000|2021-07-08 11:53:10|1680.6|1680.2|1679.8|1679.2|1680.6|1680.2|1679.8|1679.2|913
1625745200000|2021-07-08 11:53:20|1680|1679.4|1679.8|1679.4|1680.2|1680|1679.8|1679.4|1177
1625745210000|2021-07-08 11:53:30|1680|1679.2|1679.6|1679.2|1680|1679.2|1679.6|1679.2|0
1625745220000|2021-07-08 11:53:40|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.6|1679.2|400
1625745230000|2021-07-08 11:53:50|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1679|680
1625745240000|2021-07-08 11:54:00|1679.8|1679.4|1679.4|1679.2|1679.8|1679.4|1679.4|1679.2|0
1625745250000|2021-07-08 11:54:10|1679.6|1679.4|1679.8|1679.4|1680|1679.6|1679.6|1679.4|1570
1625745260000|2021-07-08 11:54:20|1680|1679.6|1680|1679.6|1680|1679.8|1679.8|1679.4|0
1625745270000|2021-07-08 11:54:30|1679.8|1679.4|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|1327
1625745280000|2021-07-08 11:54:40|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679|1678.8|435
1625745290000|2021-07-08 11:54:50|1679.8|1679.4|1679.6|1679.4|1679.8|1679.4|1679.6|1679.4|0
1625745300000|2021-07-08 11:55:00|1679.8|1679.6|1679.6|1679.2|1680.2|1680|1679.6|1679.2|2049
1625745310000|2021-07-08 11:55:10|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1679|1678.8|815
1625745320000|2021-07-08 11:55:20|1679|1678.6|1678.6|1678.2|1679|1678.8|1678.4|1678|1475
1625745330000|2021-07-08 11:55:30|1678.4|1678|1678|1677.8|1678.6|1678.2|1677.8|1677.4|439
1625745340000|2021-07-08 11:55:40|1678.2|1678|1678.4|1678|1678.4|1678.2|1678.2|1678|837
1625745350000|2021-07-08 11:55:50|1678.2|1678.2|1678|1677.8|1678.6|1678.2|1678|1677.6|1559
1625745360000|2021-07-08 11:56:00|1678.2|1677.6|1678.4|1678.2|1678.4|1678.2|1678.2|1677.6|699
1625745370000|2021-07-08 11:56:10|1678.2|1678|1678|1677.6|1678.2|1678|1677.8|1677.4|209
1625745380000|2021-07-08 11:56:20|1677.8||1677.8||1677.8||1677.8||0
1625745390000|2021-07-08 11:56:30|1678|1677.8|1678.8|1678.4|1678.8|1678.4|1677.8|1677.8|313
1625745400000|2021-07-08 11:56:40|1679|1678.6|1678.2|1677.8|1679.2|1679|1678.2|1677.8|7252
1625745410000|2021-07-08 11:56:50|1678.6|1678.4|1678.2|1678|1678.6|1678.4|1678|1677.8|3800
1625745420000|2021-07-08 11:57:00|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|95
1625745430000|2021-07-08 11:57:10|1678.2|1678|1678.2|1677.8|1678.2|1678|1678.2|1677.8|78
1625745440000|2021-07-08 11:57:20|1678|1677.6|1678.4|1678.2|1678.4|1678.2|1678|1677.6|380
1625745450000|2021-07-08 11:57:30|1678.2|1678|1678.4|1678.2|1678.4|1678.2|1678|1677.8|0
1625745460000|2021-07-08 11:57:40|1678.6|1678.4|1678.4|1678.2|1678.8|1678.4|1678.2|1678|3229
1625745470000|2021-07-08 11:57:50|1678.6|1678|1678.6|1678.2|1678.6|1678.4|1678.4|1678|751
1625745480000|2021-07-08 11:58:00|1678.4|1678|1678.6|1678.4|1678.8|1678.4|1678.4|1678|677
1625745490000|2021-07-08 11:58:10|1678.8|1678.2|1679|1678.8|1679|1678.8|1678.8|1678.2|1020
1625745500000|2021-07-08 11:58:20|1679.2|1679|1678.8|1678.4|1679.8|1679.2|1678.8|1678.4|11743
1625745510000|2021-07-08 11:58:30|1678.6|1678.6|1679.2|1678.8|1679.2|1678.8|1678.6|1678.6|2438
1625745520000|2021-07-08 11:58:40|1679.4|1679|1679.4|1679|1679.6|1679.4|1679.4|1679|3779
1625745530000|2021-07-08 11:58:50|1679.2||1679.2||1679.4||1679.2||0
1625745540000|2021-07-08 11:59:00|1679|1678.8|1679.2|1678.8|1679.2|1678.8|1678.8|1678.6|209
1625745550000|2021-07-08 11:59:10|1679|1678.6|1679|1678.8|1679.2|1679|1679|1678.6|725
1625745560000|2021-07-08 11:59:20|1679.2|1678.6|1678.8|1678.6|1679.2|1678.6|1678.8|1678.6|0
1625745570000|2021-07-08 11:59:30|1679|1678.8|1679.6|1679.2|1679.6|1679.2|1679|1678.8|1499
1625745580000|2021-07-08 11:59:40|1679.4|1679|1678.8|1678.6|1679.4|1679|1678.8|1678.6|3052
1625745590000|2021-07-08 11:59:50|1678.6|1678.4|1678.4|1678|1678.6|1678.4|1678.2|1678|691
1625745600000|2021-07-08 12:00:00|1678.6|1678.2|1677.8|1677.4|1678.6|1678.4|1677.8|1677.4|2442
1625745610000|2021-07-08 12:00:10|1677.6|1677.6|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|1881
1625745620000|2021-07-08 12:00:20|1677.4|1677|1676.8|1676.4|1677.4|1677.2|1676.6|1676.2|2341
1625745630000|2021-07-08 12:00:30|1676.6|1676.2|1676.2|1675.8|1676.6|1676.4|1676|1675.6|4009
1625745640000|2021-07-08 12:00:40|1676|1675.6|1676|1675.8|1676.2|1675.8|1676|1675.6|686
1625745650000|2021-07-08 12:00:50|1676.2|1676|1675.8|1675.6|1676.4|1676|1675.8|1675.6|1561
1625745660000|2021-07-08 12:01:00|1676|1675.4|1676|1675.8|1676|1675.8|1675.4|1675|917
1625745670000|2021-07-08 12:01:10|1676.2|1676|1676.2|1675.6|1676.2|1676|1676|1675.6|823
1625745680000|2021-07-08 12:01:20|1676|1675.8|1676.4|1676.2|1677.2|1676.8|1675.8|1675.8|2502
1625745690000|2021-07-08 12:01:30|1676.6|1676.4|1676.4|1676.2|1676.6|1676.4|1676.4|1676.2|583
1625745700000|2021-07-08 12:01:40|1676.2|1676|1676.4|1676|1676.4|1676|1676.2|1676|1874
1625745710000|2021-07-08 12:01:50|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|1097
1625745720000|2021-07-08 12:02:00|1675.8|1675.4|1676|1675.8|1676|1675.8|1675.8|1675.4|1323
1625745730000|2021-07-08 12:02:10|1675.8|1675.6|1676.4|1676|1676.6|1676.2|1675.8|1675.4|1829
1625745740000|2021-07-08 12:02:20|1676.2|1675.8|1675.8|1675.4|1676.2|1676|1675.6|1675.2|2085
1625745750000|2021-07-08 12:02:30|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|0
1625745760000|2021-07-08 12:02:40|1676|1675.6|1676.2|1675.8|1676.2|1676|1676|1675.6|105
1625745770000|2021-07-08 12:02:50|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.6|1326
1625745780000|2021-07-08 12:03:00|1676|1676|1676|1675.6|1676.2|1676|1676|1675.6|2702
1625745790000|2021-07-08 12:03:10|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.6|1675|1731
1625745800000|2021-07-08 12:03:20|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|769
1625745810000|2021-07-08 12:03:30|1676|1675.6|1676.4|1676.2|1676.4|1676.2|1676|1675.6|1139
1625745820000|2021-07-08 12:03:40|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.6|1676.2|3500
1625745830000|2021-07-08 12:03:50|1676.8|1676.4|1676.8|1676.4|1677.2|1676.8|1676.6|1676.4|1139
1625745840000|2021-07-08 12:04:00|1676.6|1676.2|1675.8|1675.4|1676.6|1676.4|1675.6|1675.2|8196
1625745850000|2021-07-08 12:04:10|1676|1675.6|1676.4|1676.2|1676.6|1676.2|1676|1675.6|5101
1625745860000|2021-07-08 12:04:20|1676.2|1676|1676.2|1676|1676.4|1676.2|1676.2|1676|2880
1625745870000|2021-07-08 12:04:30|1676|1675.8|1675.4|1675.2|1676.2|1675.8|1675.4|1675.2|3525
1625745880000|2021-07-08 12:04:40|1675.6|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|490
1625745890000|2021-07-08 12:04:50|1675.8|1675.4|1675.4|1675|1675.8|1675.6|1675|1674.6|7410
1625745900000|2021-07-08 12:05:00|1675.6|1674.8|1674.8|1674.4|1675.6|1674.8|1674.6|1674.2|3154
1625745910000|2021-07-08 12:05:10|1674.6|1674.2|1674.8|1674.2|1674.8|1674.2|1674.4|1674|200
1625745920000|2021-07-08 12:05:20|1674.6|1674|1674.6|1674|1674.6|1674.4|1674.2|1673.8|4915
1625745930000|2021-07-08 12:05:30|1674.4|1674.2|1674.2|1673.6|1674.4|1674.2|1674|1673.6|1297
1625745940000|2021-07-08 12:05:40|1674|1673.2|1673.8|1673.4|1674|1673.6|1673.6|1673.2|1917
1625745950000|2021-07-08 12:05:50|1673.6|1673.2|1673|1672.6|1673.8|1673.4|1673|1672.6|2247
1625745960000|2021-07-08 12:06:00|1673.2|1672.8|1673.8|1673.4|1674|1673.6|1673.2|1672.8|1831
1625745970000|2021-07-08 12:06:10|||||||||1000
1625745980000|2021-07-08 12:06:20|1673.6|1673.6|1673.8|1673.4|1673.8|1673.6|1673.6|1673.2|356
1625745990000|2021-07-08 12:06:30|1673.6|1673.2|1673|1672.8|1673.8|1673.4|1673|1672.6|3081
1625746000000|2021-07-08 12:06:40|1672.8|1672.6|1673.6|1673.4|1673.8|1673.4|1672.8|1672.6|4133
1625746010000|2021-07-08 12:06:50|1673.4|1673.2|1673|1672.6|1673.6|1673.4|1673|1672.4|6351
1625746020000|2021-07-08 12:07:00|1672.8|1672.8|1673.2|1672.8|1673.4|1673|1672.8|1672.8|2470
1625746030000|2021-07-08 12:07:10|1672.8|1673|1673.8|1673.4|1674|1673.6|1672.8|1672.6|10553
1625746040000|2021-07-08 12:07:20|1674|1673.6|1672.8|1672.6|1674.2|1673.8|1672.8|1672.6|5249
1625746050000|2021-07-08 12:07:30|1673|1672.8|1673.2|1673|1673.4|1673|1673|1672.8|2255
1625746060000|2021-07-08 12:07:40|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|350
1625746070000|2021-07-08 12:07:50|1673.4|1673|1673.2|1672.8|1673.4|1673|1673.2|1672.8|1262
1625746080000|2021-07-08 12:08:00|1673|1673|1673.2|1672.8|1673.4|1673|1673|1672.8|2559
1625746090000|2021-07-08 12:08:10|1673.4|1673|1673.4|1673|1673.4|1673|1673.2|1673|0
1625746100000|2021-07-08 12:08:20|1673.2|1672.8|1672.6|1672.4|1673.2|1672.8|1672.6|1672.2|2598
1625746110000|2021-07-08 12:08:30|1672.8|1672.6|1673|1672.6|1673.2|1672.8|1672.8|1672.6|2544
1625746120000|2021-07-08 12:08:40|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.2|1720
1625746130000|2021-07-08 12:08:50|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|246
1625746140000|2021-07-08 12:09:00|1672.6|1672.2|1673|1672.6|1673.2|1672.8|1672.6|1672.2|5519
1625746150000|2021-07-08 12:09:10|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.4|1752
1625746160000|2021-07-08 12:09:20|1672.8|1672.4|1672.2|1672|1672.8|1672.4|1672|1671.8|16659
1625746170000|2021-07-08 12:09:30|1672|1671.8|1672|1671.8|1672.2|1671.8|1672|1671.8|1000
1625746180000|2021-07-08 12:09:40|1672.2|1671.6|1671.6|1671.2|1672.2|1671.6|1671.6|1671|400
1625746190000|2021-07-08 12:09:50|1671.8||1671.4||1671.8||1671.4||0
1625746200000|2021-07-08 12:10:00|1671.2|1671|1671.6|1671.4|1671.6|1671.4|1671.2|1671|1616
1625746210000|2021-07-08 12:10:10|1671.8|1671.6|1671.6|1671.2|1672.2|1671.8|1671.6|1671.2|3771
1625746220000|2021-07-08 12:10:20|1671.4|1671.4|1671.4|1671|1671.8|1671.4|1671.2|1670.8|4280
1625746230000|2021-07-08 12:10:30|1671.2|1670.8|1671.2|1671|1671.2|1671|1671.2|1670.6|707
1625746240000|2021-07-08 12:10:40|1671|1670.8|1671.2|1670.6|1671.4|1671|1670.8|1670.4|2072
1625746250000|2021-07-08 12:10:50|1671|1670.4|1670.8|1670.6|1671.2|1670.6|1670.8|1670.4|100
1625746260000|2021-07-08 12:11:00|1671|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.6|231
1625746270000|2021-07-08 12:11:10|1670.8|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|3456
1625746280000|2021-07-08 12:11:20|1670.6|1670.4|1670.2|1670|1670.8|1670.4|1670.2|1670|8106
1625746290000|2021-07-08 12:11:30|1670|1669.8|1670.8|1670.6|1670.8|1670.6|1670|1669.8|32490
1625746300000|2021-07-08 12:11:40|1670.6|1670.4|1670.2|1670|1670.8|1670.4|1670.2|1670|3237
1625746310000|2021-07-08 12:11:50|1670.4|1670.2|1670|1669.6|1670.4|1670.2|1669.8|1669.4|6154
1625746320000|2021-07-08 12:12:00|1670.2|1669.8|1670.4|1670|1670.4|1670.2|1670.2|1669.6|1879
1625746330000|2021-07-08 12:12:10|1670.2|1669.8|1670.4|1670|1670.6|1670.2|1670.2|1669.8|1280
1625746340000|2021-07-08 12:12:20|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|3024
1625746350000|2021-07-08 12:12:30|1670.8|1670.4|1670.4|1670.2|1671|1670.6|1670.4|1670.2|3258
1625746360000|2021-07-08 12:12:40|1670.6|1670.4|1670.8|1670.4|1670.8|1670.6|1670.4|1670.2|1709
1625746370000|2021-07-08 12:12:50|1671|1670.6|1671.2|1670.8|1671.6|1671.2|1671|1670.6|2128
1625746380000|2021-07-08 12:13:00|1671|1670.6|1671.2|1670.8|1671.2|1671|1671|1670.6|210
1625746390000|2021-07-08 12:13:10|1671.4|1671.2|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|2574
1625746400000|2021-07-08 12:13:20|1671.4|1671|1671.6|1671.2|1671.6|1671.4|1671.4|1671|0
1625746410000|2021-07-08 12:13:30|1671.8|1671.4|1671.4|1671|1672|1671.6|1671.4|1671|2034
1625746420000|2021-07-08 12:13:40|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671|1670.6|662
1625746430000|2021-07-08 12:13:50|1671.4|1671|1672|1671.6|1672|1671.6|1671.4|1671|2009
1625746440000|2021-07-08 12:14:00|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|210
1625746450000|2021-07-08 12:14:10|1671.4|1671.4|1672.2|1671.8|1672.2|1672|1671.4|1671.2|2753
1625746460000|2021-07-08 12:14:20|1672.4|1672|1672.2|1672|1672.6|1672.2|1672.2|1671.8|2424
1625746470000|2021-07-08 12:14:30|1672.4|1672.2|1672.2|1671.8|1672.8|1672.4|1672.2|1671.8|3845
1625746480000|2021-07-08 12:14:40|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.4|1671.2|1347
1625746490000|2021-07-08 12:14:50|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|1
1625746500000|2021-07-08 12:15:00|1672|1671.6|1670.6|1670.2|1672.2|1671.8|1670.6|1670.2|3498
1625746510000|2021-07-08 12:15:10|1670.4|1670.6|1670.6|1670.4|1671|1670.6|1670|1669.6|4490
1625746520000|2021-07-08 12:15:20|1670.8|1670.2|1671.2|1670.8|1671.2|1670.8|1670.8|1670.2|1421
1625746530000|2021-07-08 12:15:30|1671|1671|1671.6|1671.2|1671.6|1671.2|1671|1670.8|1669
1625746540000|2021-07-08 12:15:40|1671.8|1671.4|1671.2|1670.8|1672|1671.8|1671.2|1670.8|729
1625746550000|2021-07-08 12:15:50|1671|1671|1671.6|1671.4|1671.8|1671.6|1671|1671|1305
1625746560000|2021-07-08 12:16:00|1671.4|1671.2|1671.2|1670.8|1671.4|1671.4|1671|1670.4|410
1625746570000|2021-07-08 12:16:10|1671|1670.6|1670.8|1670.6|1671|1670.6|1669.8|1669.4|20733
1625746580000|2021-07-08 12:16:20|1670.6|1670.4|1671|1670.6|1671|1670.6|1670.6|1670.4|467
1625746590000|2021-07-08 12:16:30|1670.8|1670.4|1671|1670.4|1671|1670.6|1670.4|1670.2|2392
1625746600000|2021-07-08 12:16:40|1670.8|1670.6|1670.6|1670.2|1670.8|1670.8|1670.2|1670|691
1625746610000|2021-07-08 12:16:50|1670.4|1670.4|1670.4|1670.2|1670.8|1670.4|1670.2|1670|951
1625746620000|2021-07-08 12:17:00|1670.2|1670|1670.6|1670.4|1670.6|1670.4|1670|1669.6|3847
1625746630000|2021-07-08 12:17:10|1670.4|1670.2|1670.4|1670.2|1670.6|1670.4|1670.4|1670|183
1625746640000|2021-07-08 12:17:20|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1669.8|1943
1625746650000|2021-07-08 12:17:30|1670.6|1670.2|1670.8|1670.4|1671|1670.6|1670.6|1670.2|2567
1625746660000|2021-07-08 12:17:40|1670.6|1670.6|1671|1670.6|1671.6|1671.4|1670.6|1670.4|10314
1625746670000|2021-07-08 12:17:50|1671.2|1670.8|1671|1670.6|1671.2|1671|1670.6|1670.4|3527
1625746680000|2021-07-08 12:18:00|1670.8|1670.4|1670.4|1670|1670.8|1670.4|1670.2|1670|3475
1625746690000|2021-07-08 12:18:10|1670.6|1670.2|1670.8|1670.4|1670.8|1670.6|1670.4|1670|930
1625746700000|2021-07-08 12:18:20|1670.6|1670.6|1671|1670.6|1671|1670.8|1670.6|1670.2|114
1625746710000|2021-07-08 12:18:30|1671.2|1670.8|1671.2|1671|1671.6|1671.2|1671|1670.8|3111
1625746720000|2021-07-08 12:18:40|1671.4|1670.8|1671.2|1670.8|1671.4|1671.2|1671|1670.6|5221
1625746730000|2021-07-08 12:18:50|1671|1670.6|1670.8|1670.4|1671|1670.8|1670.6|1670.4|1389
1625746740000|2021-07-08 12:19:00|1671|1670.6|1670.8|1670.4|1671|1670.6|1670.8|1670.4|0
1625746750000|2021-07-08 12:19:10|1671|1670.6|1671|1670.6|1671.4|1671.2|1671|1670.6|2570
1625746760000|2021-07-08 12:19:20|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.6|1670.2|0
1625746770000|2021-07-08 12:19:30|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.8|1670.4|4040
1625746780000|2021-07-08 12:19:40|1671.2||1670.8||1671.2||1670.8||389
1625746790000|2021-07-08 12:19:50|1670.6|1670.4|1671|1670.8|1671|1670.8|1670.6|1670.4|2046
1625746800000|2021-07-08 12:20:00|1671.2|1671|1671.2|1671|1671.4|1671.2|1671|1670.6|2061
1625746810000|2021-07-08 12:20:10|1671|1670.8|1672.4|1672|1672.4|1672|1671|1670.8|3371
1625746820000|2021-07-08 12:20:20|1672.2|1671.8|1672.6|1672.2|1672.6|1672.4|1671.8|1671.6|5683
1625746830000|2021-07-08 12:20:30|1672.8|1672.4|1671.6|1671.2|1672.8|1672.4|1671.6|1671.2|1389
1625746840000|2021-07-08 12:20:40|1671.4|1671|1671.2|1670.8|1671.4|1671.2|1671|1670.8|100
1625746850000|2021-07-08 12:20:50|1671|1671|1671|1670.6|1671|1671|1670.8|1670.4|416
1625746860000|2021-07-08 12:21:00|1670.8|1670.8|1671.2|1671|1671.4|1671|1670.8|1670.4|3926
1625746870000|2021-07-08 12:21:10|1671.4|1670.8|1671|1670.6|1671.4|1671|1671|1670.6|0
1625746880000|2021-07-08 12:21:20|1670.8|1670.4|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|1480
1625746890000|2021-07-08 12:21:30|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.8|1670.4|3227
1625746900000|2021-07-08 12:21:40|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|0
1625746910000|2021-07-08 12:21:50|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|0
1625746920000|2021-07-08 12:22:00|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.2|1670|2749
1625746930000|2021-07-08 12:22:10|1671|1670.4|1670.6|1670.4|1671.2|1670.8|1670.6|1670.4|1602
1625746940000|2021-07-08 12:22:20|1670.4|1670.2|1671|1670.6|1671.2|1670.8|1670.4|1670.2|2865
1625746950000|2021-07-08 12:22:30|1670.8|1670.4|1671|1670.6|1671.4|1671|1670.8|1670.4|1849
1625746960000|2021-07-08 12:22:40|1671.2|1670.8|1671|1670.6|1671.2|1671|1671|1670.6|249
1625746970000|2021-07-08 12:22:50|1670.8|1670.8|1670.8|1670.4|1671|1670.8|1670.6|1670.4|763
1625746980000|2021-07-08 12:23:00|1670.6|1670.2|1670.6|1670.4|1670.8|1670.4|1670.4|1670.2|2815
1625746990000|2021-07-08 12:23:10|1670.8|1670.6|1670.4|1670|1671|1670.8|1670.2|1670|2102
1625747000000|2021-07-08 12:23:20|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.6|1670|0
1625747010000|2021-07-08 12:23:30|1670.4|1670.2|1670.6|1670.2|1670.8|1670.6|1670.4|1670|3763
1625747020000|2021-07-08 12:23:40|1670.4|1670|1670.6|1670.2|1670.6|1670.4|1670.4|1670|231
1625747030000|2021-07-08 12:23:50|1670.8|1670.4|1671.4|1671|1671.4|1671.2|1670.8|1670.4|3046
1625747040000|2021-07-08 12:24:00|1671.6|1671.2|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|1031
1625747050000|2021-07-08 12:24:10|1671.6|1671.4|1671.8|1671.4|1672|1671.6|1671.4|1671.2|4607
1625747060000|2021-07-08 12:24:20|1672|1671.8|1672.2|1671.8|1672.6|1672.4|1671.8|1671.6|11334
1625747070000|2021-07-08 12:24:30|1672.4|1672|1672.6|1672.2|1672.8|1672.4|1672.2|1671.8|1096
1625747080000|2021-07-08 12:24:40|1672.4|1672.4|1672.4|1672.2|1672.4|1672.4|1672.4|1672.2|210
1625747090000|2021-07-08 12:24:50|1672.6|1672.4|1672.8|1672.4|1673.4|1673.2|1672.6|1672.4|1797
1625747100000|2021-07-08 12:25:00|1672.6|1672.2|1673.4|1673|1673.4|1673|1672.4|1672.2|5645
1625747110000|2021-07-08 12:25:10|1673.2|1672.8|1673|1672.4|1673.2|1673|1672.6|1672.2|629
1625747120000|2021-07-08 12:25:20|1673.2|1672.6|1673.8|1673.4|1673.8|1673.6|1673.2|1672.6|731
1625747130000|2021-07-08 12:25:30|1673.6|1673.2|1674.4|1674.2|1674.6|1674.2|1673.6|1673.2|2325
1625747140000|2021-07-08 12:25:40|1674.2|1674|1674|1673.8|1674.4|1674.2|1674|1673.8|894
1625747150000|2021-07-08 12:25:50|1674.2|1674|1674.4|1674|1674.8|1674.4|1674.2|1673.8|870
1625747160000|2021-07-08 12:26:00|1674.2|1673.8|1674|1673.4|1674.2|1674|1673.8|1673.4|1248
1625747170000|2021-07-08 12:26:10||1673.6||1673.6||1673.8||1673.4|300
1625747180000|2021-07-08 12:26:20|1673.8|1673.4|1673.8|1673.4|1674|1673.6|1673.8|1673.4|960
1625747190000|2021-07-08 12:26:30|1673.6|1673.2|1673.6|1673.2|1673.8|1673.4|1673.4|1673|1468
1625747200000|2021-07-08 12:26:40|1673.8|1673.4|1674|1673.4|1674|1673.6|1673.6|1673.4|624
1625747210000|2021-07-08 12:26:50|1673.8|1673.6|1674.2|1673.8|1674.6|1674.2|1673.8|1673.4|2271
1625747220000|2021-07-08 12:27:00|1674.4|1674|1674.2|1673.8|1674.6|1674.2|1673.8|1673.6|1511
1625747230000|2021-07-08 12:27:10|1674.4|1674|1674.2|1673.8|1674.6|1674.2|1674.2|1673.8|1138
1625747240000|2021-07-08 12:27:20|1674|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.4|560
1625747250000|2021-07-08 12:27:30|1674|1673.4|1674.8|1674.4|1674.8|1674.4|1674|1673.4|1158
1625747260000|2021-07-08 12:27:40|1675|1674.2|1674.6|1674.2|1675|1674.4|1674.4|1674.2|401
1625747270000|2021-07-08 12:27:50|1674.8|1674.4|1675.6|1675.2|1675.8|1675.2|1674.8|1674.4|700
1625747280000|2021-07-08 12:28:00|1675.4|1675|1674.8|1674.2|1675.4|1675|1674.8|1674.2|643
1625747290000|2021-07-08 12:28:10|1675|1674.4|1675.2|1674.8|1675.2|1674.8|1675|1674.2|1194
1625747300000|2021-07-08 12:28:20|1675.4|1675|1676.2|1675.8|1676.2|1675.8|1675.2|1675|910
1625747310000|2021-07-08 12:28:30|1676|1675.6|1675.6|1675.2|1676.6|1676.2|1675.6|1675|9530
1625747320000|2021-07-08 12:28:40|1675.4|1675|1675.4|1674.8|1675.6|1675|1675.4|1674.8|530
1625747330000|2021-07-08 12:28:50||1675||1674.8||1675||1674.8|1000
1625747340000|2021-07-08 12:29:00|1675.2|1675|1675.2|1674.8|1675.8|1675.6|1675.2|1674.8|4544
1625747350000|2021-07-08 12:29:10|1675.4|1675.2|1675.8|1675.2|1675.8|1675.2|1675.4|1674.8|896
1625747360000|2021-07-08 12:29:20|1675.6||1675.6||1675.6||1675.6||0
1625747370000|2021-07-08 12:29:30|1675.4|1675|1676|1675.8|1676.2|1675.8|1675|1674.4|9250
1625747380000|2021-07-08 12:29:40|1676.2|1675.6|1675.8|1675.2|1676.2|1675.6|1675.8|1675.2|1252
1625747390000|2021-07-08 12:29:50|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.4|1675|2042
1625747400000|2021-07-08 12:30:00|1675.2|1674.8|1675.4|1674.8|1675.8|1675.2|1675.2|1674.4|3572
1625747410000|2021-07-08 12:30:10|1675.6|1675|1675.4|1675|1675.6|1675|1675.4|1674.8|1159
1625747420000|2021-07-08 12:30:20|1675.6|1675.2|1676.8|1676.2|1676.8|1676.2|1675.6|1675.2|1049
1625747430000|2021-07-08 12:30:30|1676.6|1676|1676.4|1675.8|1676.8|1676|1676.4|1675.8|250
1625747440000|2021-07-08 12:30:40|1676.2|1676|1676.6|1676|1676.8|1676.2|1676.2|1676|2356
1625747450000|2021-07-08 12:30:50|1676.4|1676.2|1676.8|1676.2|1676.8|1676.2|1676.2|1676.2|0
1625747460000|2021-07-08 12:31:00|1676.6|1676.4|1676.6|1676.4|1676.6|1676.4|1676.4|1676.4|100
1625747470000|2021-07-08 12:31:10|1676.8|1676.6|1677|1676.6|1677.2|1676.6|1676.8|1676.6|1213
1625747480000|2021-07-08 12:31:20|1677.2||1677.2||1677.2||1677||0
1625747490000|2021-07-08 12:31:30|1677|1676.4|1677|1676.6|1677.2|1676.6|1676.6|1676|619
1625747500000|2021-07-08 12:31:40|1676.8|1676.2|1677|1676.6|1677|1676.6|1676.6|1676.2|456
1625747510000|2021-07-08 12:31:50|1677.2|1676.8|1677.6|1677|1677.8|1677.2|1677|1676.8|896
1625747520000|2021-07-08 12:32:00|1677.4|1676.8|1676.8|1676.4|1677.4|1676.8|1676.8|1676.2|2260
1625747530000|2021-07-08 12:32:10|1677|1676.6|1677.2|1676.6|1677.2|1676.6|1677|1676.6|0
1625747540000|2021-07-08 12:32:20|1677|1676.4|1676.6|1676.2|1677|1676.6|1676|1675.8|8196
1625747550000|2021-07-08 12:32:30|1676.8|1676.4|1676.2|1675.8|1677|1676.6|1676.2|1675.8|1637
1625747560000|2021-07-08 12:32:40|1676|1676|1676|1675.4|1676|1676|1675.8|1675.4|1337
1625747570000|2021-07-08 12:32:50|1675.8|1675.2|1675.6|1675|1675.8|1675.2|1675|1674.8|1572
1625747580000|2021-07-08 12:33:00|1675.4|1674.8|1675.2|1675|1675.6|1675.2|1675.2|1674.8|206
1625747590000|2021-07-08 12:33:10|1675|1674.8|1674.8|1674.6|1675.2|1674.8|1674.6|1674.4|1844
1625747600000|2021-07-08 12:33:20|1675|1674.8|1675.2|1674.8|1675.2|1674.8|1674.8|1674.4|1660
1625747610000|2021-07-08 12:33:30|1675|1674.6|1675.2|1674.6|1675.2|1674.8|1674.6|1674.2|1672
1625747620000|2021-07-08 12:33:40|1675|1674.4|1675|1674.6|1675|1674.8|1674.6|1674.2|4997
1625747630000|2021-07-08 12:33:50|1674.8|1674.4|1674.8|1674.4|1675.4|1675.2|1674.8|1674.2|2062
1625747640000|2021-07-08 12:34:00|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674|1516
1625747650000|2021-07-08 12:34:10|1674.8|1674.4|1674.4|1674|1674.8|1674.4|1674.4|1674|35
1625747660000|2021-07-08 12:34:20|1674.2|1674.2|1674|1673.6|1674.4|1674.2|1673.8|1673.4|3470
1625747670000|2021-07-08 12:34:30|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.4|1673|2794
1625747680000|2021-07-08 12:34:40|1673.4|1673|1673.8|1673.4|1673.8|1673.6|1673.4|1673|991
1625747690000|2021-07-08 12:34:50|1673.6|1673.2|1673.4|1673.2|1673.8|1673.4|1673.4|1673|120
1625747700000|2021-07-08 12:35:00|1673.2|1673|1673.4|1673|1673.4|1673.2|1672.8|1672.4|414
1625747710000|2021-07-08 12:35:10|1673.2|1672.8|1674|1673.6|1674|1673.6|1673|1672.6|2881
1625747720000|2021-07-08 12:35:20|1673.8|1673.4|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|517
1625747730000|2021-07-08 12:35:30|1674|1673.6|1673.2|1672.8|1674|1673.6|1673.2|1672.8|432
1625747740000|2021-07-08 12:35:40|1673|1672.6|1673|1672.6|1673.2|1673|1672.8|1672.2|2107
1625747750000|2021-07-08 12:35:50|1672.8|1672.4|1672.4|1672|1672.8|1672.4|1672.4|1672|348
1625747760000|2021-07-08 12:36:00|1672.2|1671.8|1673.2|1672.8|1673.2|1672.8|1672.2|1671.8|2640
1625747770000|2021-07-08 12:36:10|1673|1672.6|1673|1672.8|1673.2|1672.8|1672.8|1672.6|54
1625747780000|2021-07-08 12:36:20|1673.2|1672.6|1673.2|1672.8|1673.4|1673|1672.8|1672.6|1351
1625747790000|2021-07-08 12:36:30|1673.4|1673|1674.4|1673.8|1674.4|1673.8|1673.4|1673|1304
1625747800000|2021-07-08 12:36:40|1674.2|1674|1674.4|1674|1674.6|1674.2|1674.2|1674|0
1625747810000|2021-07-08 12:36:50|1674.2|1673.8|1674.2|1674|1674.4|1674|1673.8|1673.4|735
1625747820000|2021-07-08 12:37:00|1674.4|1673.8|1674.4|1673.8|1674.6|1674.2|1674|1673.6|2486
1625747830000|2021-07-08 12:37:10|1674.6|1674|1674.6|1674.2|1674.8|1674.2|1674.4|1673.8|1191
1625747840000|2021-07-08 12:37:20|1674.8|1674.4|1674.8|1674.2|1674.8|1674.4|1674.4|1674|680
1625747850000|2021-07-08 12:37:30|1675|1674.4|1675.8|1675.4|1676|1675.6|1675|1674.4|0
1625747860000|2021-07-08 12:37:40|1676|1675.6|1676.4|1676|1676.6|1676.2|1675.6|1675.2|3700
1625747870000|2021-07-08 12:37:50|1676.6|1676.2|1675.8|1675.2|1676.6|1676.2|1675.6|1675.2|2066
1625747880000|2021-07-08 12:38:00|1675.6|1675|1675.4|1675|1675.6|1675.2|1674.6|1674.4|2584
1625747890000|2021-07-08 12:38:10|1675.6|1675.2|1675|1674.6|1675.6|1675.2|1674.8|1674.4|2702
1625747900000|2021-07-08 12:38:20|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|5
1625747910000|2021-07-08 12:38:30|1675|1674.6|1675.6|1675.2|1676|1675.4|1675|1674.4|4857
1625747920000|2021-07-08 12:38:40|1675.4|1675|1675.6|1675|1675.6|1675.2|1675.2|1675|572
1625747930000|2021-07-08 12:38:50|1675.8|1675.2|1675.6|1675.4|1675.8|1675.4|1675.6|1675|0
1625747940000|2021-07-08 12:39:00|1675.4|1675.2|1675.4|1675|1675.6|1675.2|1675.2|1674.8|741
1625747950000|2021-07-08 12:39:10|1675.6|1675.2|1675.8|1675.4|1676|1675.6|1675.4|1675|1722
1625747960000|2021-07-08 12:39:20|1675.6|1675|1675.2|1674.8|1675.8|1675.4|1675.2|1674.8|12681
1625747970000|2021-07-08 12:39:30|1675.4|1675|1675.8|1675.2|1675.8|1675.4|1675.2|1674.8|6740
1625747980000|2021-07-08 12:39:40|1675.6|1675|1676.6|1676|1676.6|1676|1675.6|1675|1182
1625747990000|2021-07-08 12:39:50|1676.4|1676.2|1677|1676.8|1677.2|1676.8|1676.4|1676.2|1740
1625748000000|2021-07-08 12:40:00|1676.8|1676.6|1676.4|1676|1677|1676.6|1676.2|1675.8|522
1625748010000|2021-07-08 12:40:10|1676.2|1675.8|1676.8|1676.4|1677|1676.6|1676.2|1675.8|2003
1625748020000|2021-07-08 12:40:20|1676.6|1676.2|1676.8|1676.4|1677|1676.4|1676.6|1676.2|0
1625748030000|2021-07-08 12:40:30|1677|1676.6|1677.6|1677.2|1677.6|1677.2|1677|1676.6|822
1625748040000|2021-07-08 12:40:40|1677.4|1677.4|1677.8|1677.4|1678|1677.6|1677.4|1677.4|2631
1625748050000|2021-07-08 12:40:50|1677.6|1677.6|1677.4|1677|1678|1677.6|1677.4|1677|2680
1625748060000|2021-07-08 12:41:00|1677.6|1677.2|1677.4|1677|1678|1677.4|1677.2|1677|9886
1625748070000|2021-07-08 12:41:10|1677.2|1677.2|1677.2|1677|1677.6|1677.2|1677.2|1677|309
1625748080000|2021-07-08 12:41:20|1677|1676.8|1676.8|1676.4|1677.2|1677|1676.8|1676.4|1702
1625748090000|2021-07-08 12:41:30|1677|1676.6|1677.2|1677|1677.4|1677|1677|1676.6|0
1625748100000|2021-07-08 12:41:40|1677|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|209
1625748110000|2021-07-08 12:41:50|1676.8|1676.4|1676|1675.6|1676.8|1676.4|1676|1675.6|1978
1625748120000|2021-07-08 12:42:00|1676.2|1675.4|1675.6|1675.2|1676.2|1675.6|1675.4|1675|1930
1625748130000|2021-07-08 12:42:10|1675.8|1675.4|1676.2|1676|1676.6|1676.2|1675.6|1675.2|3940
1625748140000|2021-07-08 12:42:20|1676|1675.8|1676|1675.4|1676.4|1676|1675.8|1675.4|5415
1625748150000|2021-07-08 12:42:30|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.4|1675|4350
1625748160000|2021-07-08 12:42:40|1676|1675.6|1675.4|1675|1676|1675.6|1675.4|1675|41
1625748170000|2021-07-08 12:42:50|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|1227
1625748180000|2021-07-08 12:43:00|1675.4|1675|1675.6|1675.2|1676|1675.6|1675.2|1675|1321
1625748190000|2021-07-08 12:43:10|1675.4|1675|1675.6|1675.2|1675.8|1675.4|1675|1674.8|4844
1625748200000|2021-07-08 12:43:20|1675.8|1675.4|1676.2|1675.8|1676.2|1675.8|1675.8|1675.4|1129
1625748210000|2021-07-08 12:43:30|1676.4||1676.4||1676.4||1676.2||0
1625748220000|2021-07-08 12:43:40||1676||1676.2||1676.2||1676|0
1625748230000|2021-07-08 12:43:50|1676.2|1676|1676|1675.8|1676.2|1676|1676|1675.8|453
1625748240000|2021-07-08 12:44:00|1675.8|1675.6|1675.2|1674.8|1676|1675.6|1675|1674.6|4607
1625748250000|2021-07-08 12:44:10|1675|1674.6|1675.2|1674.8|1675.4|1675|1675|1674.6|328
1625748260000|2021-07-08 12:44:20|1675.4|1675|1675.6|1675.2|1675.8|1675.4|1675.4|1675|209
1625748270000|2021-07-08 12:44:30|1675.4|1675|1676|1675.6|1676|1675.6|1675.4|1675|2
1625748280000|2021-07-08 12:44:40|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675|2639
1625748290000|2021-07-08 12:44:50|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.2|1674.8|209
1625748300000|2021-07-08 12:45:00|1675.2|1675.2|1675.2|1675|1675.4|1675.2|1675.2|1674.8|968
1625748310000|2021-07-08 12:45:10|1675|1674.8|1674.6|1674.2|1675|1675|1674.2|1674|4917
1625748320000|2021-07-08 12:45:20|1674.8|1674.4|1674.8|1674.2|1674.8|1674.4|1674.8|1674.2|500
1625748330000|2021-07-08 12:45:30|1675|1674.4|1674.8|1674.4|1675|1674.6|1674.8|1674.4|659
1625748340000|2021-07-08 12:45:40|1675|1674.6|1675.2|1675|1675.4|1675|1675|1674.4|2714
1625748350000|2021-07-08 12:45:50|1675.4|1675.2|1676.8|1676.4|1677|1676.6|1675.4|1675|4463
1625748360000|2021-07-08 12:46:00|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.2|1675.8|209
1625748370000|2021-07-08 12:46:10|1676.6|1676.4|1677.2|1676.8|1677.2|1677|1676.6|1676.2|0
1625748380000|2021-07-08 12:46:20|1677|1676.6|1677.6|1677.2|1677.8|1677.4|1676.6|1676.4|2990
1625748390000|2021-07-08 12:46:30|1677.4|1677|1677.2|1676.8|1677.6|1677.2|1677|1676.6|2077
1625748400000|2021-07-08 12:46:40|1677|1676.6|1677|1676.6|1677.2|1676.8|1676.8|1676.4|2015
1625748410000|2021-07-08 12:46:50|1676.8|1676.4|1677.2|1676.8|1677.4|1677|1676.8|1676.4|4569
1625748420000|2021-07-08 12:47:00|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.4|1676.2|2388
1625748430000|2021-07-08 12:47:10|1676.6|1676.2|1676.8|1676.4|1677|1676.6|1676.4|1676.2|209
1625748440000|2021-07-08 12:47:20|1677|1676.6|1677|1676.6|1677.2|1677|1676.8|1676.6|852
1625748450000|2021-07-08 12:47:30|1676.8|1676.4|1676.6|1676.4|1676.8|1676.6|1676.6|1676.2|898
1625748460000|2021-07-08 12:47:40|1676.8|1676.2|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|0
1625748470000|2021-07-08 12:47:50|1676.4|1676|1676|1675.8|1676.4|1676|1675.6|1675.4|3796
1625748480000|2021-07-08 12:48:00|1675.8|1675.6|1675.6|1675|1675.8|1675.6|1675|1674.6|9976
1625748490000|2021-07-08 12:48:10|1675.4|1675.2|1675.6|1675.2|1676|1675.8|1675.4|1675.2|3748
1625748500000|2021-07-08 12:48:20|1675.8|1675|1675.8|1675.4|1675.8|1675.6|1675.4|1675|1459
1625748510000|2021-07-08 12:48:30|1676|1675.6|1675.8|1675.4|1676|1675.6|1675.8|1675.2|2600
1625748520000|2021-07-08 12:48:40|1675.6|1675.2|1675.4|1675|1675.6|1675.2|1675.2|1675|399
1625748530000|2021-07-08 12:48:50|1675.6|1675.2|1675.8|1675.4|1675.8|1675.6|1675.6|1675.2|2298
1625748540000|2021-07-08 12:49:00|1675.6|1675.2|1675.8|1675.4|1676|1675.6|1675.4|1675.2|277
1625748550000|2021-07-08 12:49:10|1675.6|1675.6|1675.8|1675.6|1676|1675.6|1675.6|1675.6|0
1625748560000|2021-07-08 12:49:20|1676|1675.4|1674.8|1674.4|1676|1675.4|1674.6|1674.4|8257
1625748570000|2021-07-08 12:49:30|1675|1674.6|1674.6|1674.4|1675|1674.6|1674.6|1674|1267
1625748580000|2021-07-08 12:49:40|1674.4|1674.2|1674.4|1674|1674.6|1674.4|1674.4|1674|959
1625748590000|2021-07-08 12:49:50|1674.2|1674.2|1675|1674.6|1675|1674.6|1674.2|1674.2|677
1625748600000|2021-07-08 12:50:00|1674.8|1674.4|1674.8|1674.2|1675|1674.4|1674.8|1674.2|0
1625748610000|2021-07-08 12:50:10|1674.6|1674|1674.2|1674|1674.6|1674|1674.2|1674|0
1625748620000|2021-07-08 12:50:20|1674.4|1674.2|1673.6|1673.2|1674.4|1674.2|1673.4|1673|4596
1625748630000|2021-07-08 12:50:30|1673.4|1673.4|1674|1673.4|1674|1673.8|1673.2|1673|1048
1625748640000|2021-07-08 12:50:40|1673.8|1673.6|1674.2|1673.8|1674.2|1674|1673.8|1673.6|4289
1625748650000|2021-07-08 12:50:50|1674.4|1674|1674.6|1674.2|1674.8|1674.4|1674.4|1674|662
1625748660000|2021-07-08 12:51:00|1674.4|1674|1674.2|1673.6|1674.4|1674|1674.2|1673.6|1194
1625748670000|2021-07-08 12:51:10|1674|1673.8|1673.2|1673|1674|1673.8|1673|1672.6|13109
1625748680000|2021-07-08 12:51:20|1673.4|1672.8|1673.2|1672.8|1673.4|1673.2|1673|1672.6|5059
1625748690000|2021-07-08 12:51:30|1673|1673|1673|1672.6|1673.2|1673|1673|1672.6|100
1625748700000|2021-07-08 12:51:40|1673.2|1672.8|1673.6|1673|1673.6|1673.4|1673.2|1672.8|1892
1625748710000|2021-07-08 12:51:50|1673.4|1672.8|1673.8|1673.2|1673.8|1673.4|1673.2|1672.8|340
1625748720000|2021-07-08 12:52:00|1673.6|1673.4|1673.6|1673.2|1673.6|1673.6|1673.4|1673.2|210
1625748730000|2021-07-08 12:52:10|1673.4|1673|1672.8|1672.4|1673.4|1673.2|1672.6|1672.2|375
1625748740000|2021-07-08 12:52:20|1672.6|1672.2|1673|1672.6|1673|1672.6|1672.6|1672.2|214
1625748750000|2021-07-08 12:52:30|1673.2|1672.8|1673.6|1673.2|1673.8|1673.4|1673.2|1672.8|595
1625748760000|2021-07-08 12:52:40|1673.8|1673.4|1673.8|1673.4|1674|1673.6|1673.6|1673.2|664
1625748770000|2021-07-08 12:52:50|1674|1673.2|1673.4|1673|1674|1673.4|1673.2|1672.8|3
1625748780000|2021-07-08 12:53:00|1673.2|1673.2|1673.8|1673.6|1673.8|1673.6|1673.2|1672.8|6775
1625748790000|2021-07-08 12:53:10|1674|1673.8|1674|1673.6|1674.2|1673.8|1674|1673.4|234
1625748800000|2021-07-08 12:53:20|1673.8|1673.4|1673.2|1672.8|1673.8|1673.4|1673|1672.6|2343
1625748810000|2021-07-08 12:53:30|1673.4|1673|1673|1672.6|1673.4|1673.2|1673|1672.6|1500
1625748820000|2021-07-08 12:53:40|1672.8|1672.4|1673.2|1673|1673.4|1673.2|1672.6|1672.2|10549
1625748830000|2021-07-08 12:53:50|1673.4|1672.8|1673.4|1673.2|1674|1673.4|1673.2|1672.8|7907
1625748840000|2021-07-08 12:54:00|1673.2|1673|1673.2|1672.8|1673.4|1673.2|1673|1672.6|1801
1625748850000|2021-07-08 12:54:10|1673|1672.6|1673.8|1673.2|1674|1673.6|1672.8|1672.6|2825
1625748860000|2021-07-08 12:54:20|1673.6|1673|1673.8|1673.4|1673.8|1673.4|1673.4|1673|420
1625748870000|2021-07-08 12:54:30|1673.6|1673.2|1674.2|1673.8|1674.2|1673.8|1673.6|1673.2|173
1625748880000|2021-07-08 12:54:40|1674|1673.6|1674.2|1673.6|1674.2|1673.8|1673.8|1673.4|2546
1625748890000|2021-07-08 12:54:50|1674|1673.4|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|9
1625748900000|2021-07-08 12:55:00|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|908
1625748910000|2021-07-08 12:55:10|1674|1674|1674|1673.6|1674.4|1674.2|1673.4|1673.2|5837
1625748920000|2021-07-08 12:55:20|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1673.6|1673.4|2399
1625748930000|2021-07-08 12:55:30|1673.8|1673.4|1673.2|1673|1673.8|1673.4|1673.2|1673|1352
1625748940000|2021-07-08 12:55:40|1673.4|1672.8|1673.2|1672.8|1673.4|1673|1672.8|1672.6|516
1625748950000|2021-07-08 12:55:50|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.6|1672.4|893
1625748960000|2021-07-08 12:56:00|1673|1672.6|1673|1672.4|1673.2|1672.8|1672.8|1672.4|944
1625748970000|2021-07-08 12:56:10|1673.2|1672.6|1673.2|1672.8|1673.2|1673|1673|1672.6|264
1625748980000|2021-07-08 12:56:20|1673|1672.6|1673|1672.8|1673|1672.8|1672.8|1672.6|5372
1625748990000|2021-07-08 12:56:30|1673.2|1673|1672.8|1672.4|1673.2|1673|1672.8|1672.4|381
1625749010000|2021-07-08 12:56:50|1673|1672.6|1672.2|1671.8|1673|1672.8|1672|1671.6|1550
1625749020000|2021-07-08 12:57:00|1672.4|1672|1672.2|1671.8|1672.4|1672.2|1672|1671.8|5685
1625749030000|2021-07-08 12:57:10|1672|1672|1671.8|1671.4|1672|1672|1671.6|1671.2|2944
1625749040000|2021-07-08 12:57:20|1671.6|1671.2|1671.6|1671.2|1671.8|1671.2|1671.2|1671|2387
1625749050000|2021-07-08 12:57:30|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.2|1671|842
1625749060000|2021-07-08 12:57:40|1671.6|1671.2|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|838
1625749070000|2021-07-08 12:57:50|1671.6|1671|1671.6|1671.2|1671.8|1671.4|1670.8|1670.4|4825
1625749080000|2021-07-08 12:58:00|1671.8|1671.4|1671.2|1671|1671.8|1671.4|1671.2|1671|2400
1625749090000|2021-07-08 12:58:10|1671.4|1671.2|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|2311
1625749100000|2021-07-08 12:58:20|1671.4|1671|1671.2|1670.8|1671.4|1671.2|1671|1670.6|6822
1625749110000|2021-07-08 12:58:30|1671.4|1671|1671.8|1671.6|1671.8|1671.6|1671.2|1671|3603
1625749120000|2021-07-08 12:58:40|1672|1671.8|1671.8|1671.4|1672|1671.8|1671.6|1671.4|692
1625749130000|2021-07-08 12:58:50|1671.6|1671.6|1671.8|1671.6|1672|1671.6|1671.4|1671.2|2468
1625749140000|2021-07-08 12:59:00|1671.6|1671.4|1671.2|1670.8|1671.8|1671.6|1671.2|1670.8|2134
1625749150000|2021-07-08 12:59:10|1671|1670.6|1671|1670.6|1671.2|1670.8|1670.8|1670.6|1459
1625749160000|2021-07-08 12:59:20|1670.8|1670.8|1670.8|1670.6|1670.8|1670.8|1670.8|1670.6|560
1625749170000|2021-07-08 12:59:30|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|204
1625749180000|2021-07-08 12:59:40|1670.6|1670.4|1670.4|1670|1670.8|1670.4|1670.2|1670|5700
1625749190000|2021-07-08 12:59:50|1670.6|1670.2|1670.8|1670.6|1671|1670.6|1670.6|1670.2|1738
1625749200000|2021-07-08 13:00:00|1671|1670.8|1671|1670.6|1672|1671.6|1671|1670.4|9020
1625749210000|2021-07-08 13:00:10|1670.8|1670.4|1670.8|1670.2|1671|1670.6|1670.6|1670.2|1221
1625749220000|2021-07-08 13:00:20|1670.6||1670.6||1670.6||1670.6||565
1625749230000|2021-07-08 13:00:30|1670.4|1670|1670.8|1670.4|1670.8|1670.6|1670.4|1670|4000
1625749240000|2021-07-08 13:00:40|1670.6|1670.2|1671.8|1671.4|1671.8|1671.4|1670.4|1670|7907
1625749250000|2021-07-08 13:00:50|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.4|1671|210
1625749260000|2021-07-08 13:01:00|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.2|1671|0
1625749270000|2021-07-08 13:01:10|1671.2|1671|1671.4|1671|1671.4|1671.2|1671|1670.6|2429
1625749280000|2021-07-08 13:01:20|1671.2|1670.8|1670.8|1670.6|1671.2|1670.8|1670.8|1670.6|0
1625749290000|2021-07-08 13:01:30|1670.6|1670.4|1671.2|1670.8|1671.6|1671.2|1670.6|1670.4|5250
1625749300000|2021-07-08 13:01:40|1671|1671|1671.2|1671|1671.4|1671|1671|1670.8|1200
1625749310000|2021-07-08 13:01:50|1671|1670.8|1671.4|1671|1671.4|1671.2|1671|1670.6|2399
1625749320000|2021-07-08 13:02:00|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|0
1625749330000|2021-07-08 13:02:10|1671.6|1671.2|1671.2|1671|1671.6|1671.4|1671.2|1671|680
1625749340000|2021-07-08 13:02:20|1671.4|1671.2|1671.2|1670.8|1671.6|1671.4|1670.8|1670.6|5611
1625749350000|2021-07-08 13:02:30|1671|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.4|80
1625749360000|2021-07-08 13:02:40|1670.8|1670.4|1670.8|1670.2|1670.8|1670.6|1670.4|1670|2966
1625749370000|2021-07-08 13:02:50|1671|1670.4|1670.8|1670.2|1671|1670.6|1670.8|1670.2|0
1625749380000|2021-07-08 13:03:00|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|0
1625749390000|2021-07-08 13:03:10|1670.6||1670.6||1670.8||1670.6||0
1625749400000|2021-07-08 13:03:20|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|3686
1625749410000|2021-07-08 13:03:30|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|350
1625749420000|2021-07-08 13:03:40|1670.8|1670.4|1671|1670.4|1671.4|1671|1670.6|1670.4|4444
1625749430000|2021-07-08 13:03:50|1670.8|1670.2|1669.8|1669.4|1670.8|1670.2|1669.6|1669.2|52300
1625749440000|2021-07-08 13:04:00|1669.6|1669.2|1670.2|1669.8|1670.2|1670|1669.4|1669.2|7929
1625749450000|2021-07-08 13:04:10|1670|1669.6|1669.8|1669.6|1670|1669.6|1669.6|1669.4|642
1625749460000|2021-07-08 13:04:20|1670|1669.4|1670.2|1669.8|1670.4|1670.2|1669.8|1669.4|7859
1625749470000|2021-07-08 13:04:30|1670|1669.6|1669.6|1669.2|1670|1669.6|1669.4|1669|1850
1625749480000|2021-07-08 13:04:40|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|1763
1625749490000|2021-07-08 13:04:50|1669.6|1669.2|1669.4|1669.2|1669.6|1669.4|1669.2|1669|1321
1625749500000|2021-07-08 13:05:00|1669.6|1669|1668.6|1668.2|1669.6|1669.2|1668.2|1668|9606
1625749510000|2021-07-08 13:05:10|1668.4|1668|1668.8|1668.4|1669|1668.8|1668|1667.8|8313
1625749520000|2021-07-08 13:05:20|1668.6|1668.2|1668|1667.8|1668.6|1668.4|1668|1667.8|0
1625749530000|2021-07-08 13:05:30|1668.2|1668|1669.8|1669.4|1670|1669.6|1668.2|1668|5902
1625749540000|2021-07-08 13:05:40|1669.6|1669.2|1669|1668.6|1669.6|1669.2|1668.6|1668.2|3391
1625749550000|2021-07-08 13:05:50|1669.2|1668.8|1669.4|1669|1669.6|1669|1669.2|1668.8|739
1625749560000|2021-07-08 13:06:00|1669.2|1668.8|1669|1668.4|1669.2|1668.8|1668.6|1668.4|577
1625749570000|2021-07-08 13:06:10|1668.8|1668.2|1669.2|1669|1669.2|1669|1668.4|1668|6018
1625749580000|2021-07-08 13:06:20|1669|1668.8|1669|1668.6|1669.2|1668.8|1668.8|1668.4|942
1625749590000|2021-07-08 13:06:30|1668.8|1668.4|1668.8|1668.2|1668.8|1668.4|1668.4|1668.2|1105
1625749600000|2021-07-08 13:06:40|1669|1668.4|1669.2|1668.6|1669.2|1668.8|1669|1668.4|0
1625749610000|2021-07-08 13:06:50|1669|1668.8|1669.2|1668.8|1669.4|1669|1669|1668.6|3616
1625749620000|2021-07-08 13:07:00|1669|1669|1668.6|1668.2|1669.4|1669|1668.4|1668|6522
1625749630000|2021-07-08 13:07:10|1668.4|1668|1668.4|1668|1668.4|1668|1668.2|1667.8|2029
1625749640000|2021-07-08 13:07:20|1668.6|1668.2|1668.6|1668.2|1669|1668.6|1668.4|1668.2|5784
1625749650000|2021-07-08 13:07:30|1668.4|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|0
1625749660000|2021-07-08 13:07:40|1668.4|1668.4|1668.8|1668.4|1668.8|1668.4|1668.4|1668.4|1009
1625749670000|2021-07-08 13:07:50|1668.6|1668.2|1669|1668.6|1669|1668.6|1668.6|1668.2|5200
1625749680000|2021-07-08 13:08:00|1668.8||1668.8||1668.8||1668.8||0
1625749690000|2021-07-08 13:08:10|1668.6|1668.4|1668.6|1668.2|1668.8|1668.4|1668.6|1668.2|14
1625749700000|2021-07-08 13:08:20|1668.4|1668|1668.6|1668.4|1668.8|1668.4|1668.2|1668|1478
1625749710000|2021-07-08 13:08:30|1668.8|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.6|0
1625749720000|2021-07-08 13:08:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|210
1625749730000|2021-07-08 13:08:50|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|0
1625749740000|2021-07-08 13:09:00|1669|1668.6|1669.2|1669|1669.6|1669.4|1669|1668.6|4746
1625749750000|2021-07-08 13:09:10|1669|1668.8|1669.4|1669|1669.6|1669|1668.8|1668.6|753
1625749770000|2021-07-08 13:09:30|1669.2|1668.8|1669|1668.6|1669.4|1669|1669|1668.6|486
1625749780000|2021-07-08 13:09:40|1669.2|1668.4|1669.4|1669|1669.4|1669|1669.2|1668.4|450
1625749790000|2021-07-08 13:09:50|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.6|1373
1625749800000|2021-07-08 13:10:00|1668.8|1668.4|1668.8|1668.4|1669|1668.6|1668.4|1668.2|2590
1625749810000|2021-07-08 13:10:10|1669|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.2|680
1625749820000|2021-07-08 13:10:20|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668|1667.8|5234
1625749830000|2021-07-08 13:10:30|1668.4|1667.8|1668.2|1667.8|1668.4|1667.8|1668|1667.8|25
1625749840000|2021-07-08 13:10:40|1668|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|2673
1625749850000|2021-07-08 13:10:50|1668.2|1667.8|1668|1667.8|1668.4|1667.8|1667.8|1667.6|5817
1625749860000|2021-07-08 13:11:00|1668.2|1668|1668|1667.6|1668.2|1668|1667.4|1667|3919
1625749870000|2021-07-08 13:11:10|1667.8|1667.4|1667.8|1667.2|1667.8|1667.4|1667.4|1667.2|872
1625749880000|2021-07-08 13:11:20|1667.6|1667.4|1667.6|1667.2|1667.8|1667.4|1667.6|1667.2|1157
1625749890000|2021-07-08 13:11:30|1667.4|1667|1668.4|1668.2|1668.6|1668.4|1667.2|1667|26711
1625749900000|2021-07-08 13:11:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|581
1625749910000|2021-07-08 13:11:50|1668.6|1668.2|1668.6|1668.4|1668.8|1668.4|1668.4|1668.2|4174
1625749920000|2021-07-08 13:12:00|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1949
1625749930000|2021-07-08 13:12:10|1668.8|1668.6|1668.8|1668.6|1669.2|1668.8|1668.8|1668.4|2442
1625749940000|2021-07-08 13:12:20|1669|1668.8|1669|1668.6|1669.2|1669|1668.8|1668.6|10444
1625749950000|2021-07-08 13:12:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|2461
1625749960000|2021-07-08 13:12:40|1668.6|1668.2|1669|1668.8|1669.2|1668.8|1668.6|1668.2|1841
1625749970000|2021-07-08 13:12:50|1669.2|1668.6|1669.2|1668.8|1669.2|1668.8|1669|1668.6|100
1625749980000|2021-07-08 13:13:00|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1668.8|1668.6|0
1625749990000|2021-07-08 13:13:10|1669|1668.6|1669.6|1669.2|1669.8|1669.6|1668.8|1668.6|9242
1625750000000|2021-07-08 13:13:20|1669.4|1669|1669.2|1669|1669.6|1669|1669|1668.6|673
1625750010000|2021-07-08 13:13:30|1669|1668.8|1669|1668.4|1669|1668.8|1669|1668.4|25
1625750020000|2021-07-08 13:13:40|1668.8|1668.6|1668.4|1668.2|1668.8|1668.6|1668.4|1668.2|729
1625750030000|2021-07-08 13:13:50|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|2290
1625750040000|2021-07-08 13:14:00|1668.6|1668|1667.6|1667.4|1668.6|1668|1667.4|1667.2|3248
1625750050000|2021-07-08 13:14:10|1667.8|1667.2|1667.6|1667.2|1667.8|1667.4|1667.6|1667|145
1625750060000|2021-07-08 13:14:20|1667.4|1667|1667.4|1667.2|1667.6|1667.4|1667.4|1667|525
1625750070000|2021-07-08 13:14:30|1667.2|1667|1667.2|1666.8|1667.2|1667|1667|1666.6|1170
1625750080000|2021-07-08 13:14:40|1667||1667||1667||1667||508
1625750090000|2021-07-08 13:14:50|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|6459
1625750100000|2021-07-08 13:15:00|1666.6|1666.4|1666.2|1666|1666.8|1666.6|1666.2|1666|3641
1625750110000|2021-07-08 13:15:10|1666.4|1666.2|1666.2|1665.8|1666.6|1666.2|1666|1665.6|6651
1625750120000|2021-07-08 13:15:20|1666.4|1666|1666.4|1666|1666.4|1666|1666.4|1665.8|0
1625750130000|2021-07-08 13:15:30|1666.6|1666.2|1666.4|1666.2|1666.6|1666.4|1666.2|1666|7144
1625750140000|2021-07-08 13:15:40|1666.6|1666.4|1667.6|1667.2|1667.8|1667.4|1666.4|1666.2|4302
1625750150000|2021-07-08 13:15:50|1667.8|1667.6|1667.2|1666.8|1667.8|1667.6|1667|1666.8|8091
1625750160000|2021-07-08 13:16:00|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1666.8|1381
1625750170000|2021-07-08 13:16:10|1667.2|1666.8|1667.6|1667|1667.6|1667.2|1667|1666.8|1122
1625750180000|2021-07-08 13:16:20|1667.4|1667.4|1668.4|1668|1668.6|1668.2|1667.4|1667.2|3263
1625750190000|2021-07-08 13:16:30|1668.6|1668.2|1668.2|1667.8|1668.6|1668.2|1668|1667.6|2379
1625750200000|2021-07-08 13:16:40|1668.4|1668|1668.4|1668.2|1668.6|1668.4|1668.2|1668|1123
1625750210000|2021-07-08 13:16:50|1668.6|1668.4|1668.4|1668|1668.8|1668.4|1668.2|1668|4552
1625750220000|2021-07-08 13:17:00|1668.6|1668.2|1668.6|1668.2|1668.8|1668.2|1668.2|1668|221
1625750230000|2021-07-08 13:17:10|1668.4|1668|1668.8|1668.6|1668.8|1668.6|1668.4|1668|350
1625750240000|2021-07-08 13:17:20|1669|1668.8|1669.4|1669|1669.6|1669|1669|1668.8|1556
1625750250000|2021-07-08 13:17:30|1669.6|1669.2|1669.8|1669.4|1670|1669.6|1669.6|1669.2|1390
1625750260000|2021-07-08 13:17:40|1669.6|1669.6|1669.2|1669|1669.6|1669.6|1669.2|1669|4070
1625750270000|2021-07-08 13:17:50|1669.4|1669.2|1669.8|1669.4|1670|1669.6|1669.2|1669|8473
1625750280000|2021-07-08 13:18:00|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.2|1669|2134
1625750290000|2021-07-08 13:18:10|1669.4||1669.4||1669.4||1669.4||200
1625750310000|2021-07-08 13:18:30|1669.2|1669|1668.8|1668.4|1669.2|1669|1668.8|1668.4|6478
1625750320000|2021-07-08 13:18:40|1668.6|1668.2|1668.4|1668|1668.8|1668.4|1668|1667.8|5031
1625750330000|2021-07-08 13:18:50|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668.2|1667.8|692
1625750340000|2021-07-08 13:19:00|1668.4|1668|1668|1667.8|1668.8|1668.4|1668|1667.8|6738
1625750350000|2021-07-08 13:19:10|1668.2|1667.6|1668|1667.8|1668.2|1667.8|1667.8|1667.6|1236
1625750360000|2021-07-08 13:19:20|1667.8|1667.6|1667.4|1667|1667.8|1667.6|1667.2|1666.8|5954
1625750370000|2021-07-08 13:19:30|1667.6|1667.2|1667.6|1667.4|1667.8|1667.6|1667.6|1667.2|2377
1625750380000|2021-07-08 13:19:40|1667.4|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1667|7146
1625750390000|2021-07-08 13:19:50|1667.8|1667.4|1667.6|1667.4|1667.8|1667.6|1667.6|1667.2|3425
1625750400000|2021-07-08 13:20:00|1667.4|1667.2|1667.8|1667.4|1667.8|1667.6|1667.2|1666.8|6607
1625750410000|2021-07-08 13:20:10|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|2668
1625750420000|2021-07-08 13:20:20|1667.6|1667.2|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|2627
1625750430000|2021-07-08 13:20:30|1667.6|1667.4|1667.8|1667.4|1668|1667.8|1667.6|1667.4|2487
1625750440000|2021-07-08 13:20:40|1667.6|1667.6|1667.2|1667|1667.6|1667.6|1667.2|1666.8|2836
1625750450000|2021-07-08 13:20:50|1667.4|1667.2|1667.8|1667.6|1668|1667.8|1667.4|1667.2|3999
1625750460000|2021-07-08 13:21:00|1667.6|1667.4|1667.2|1666.8|1667.6|1667.4|1667.2|1666.8|1351
1625750470000|2021-07-08 13:21:10|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|273
1625750480000|2021-07-08 13:21:20|1667.2||1667.4||1667.4||1667.2||1085
1625750490000|2021-07-08 13:21:30|1667.2|1666.8|1668|1667.8|1668|1667.8|1667|1666.8|4701
1625750500000|2021-07-08 13:21:40|1668.2|1668|1668.6|1668.2|1668.6|1668.2|1668|1667.8|2340
1625750510000|2021-07-08 13:21:50|1668.4|1668|1668.2|1667.8|1668.4|1668.2|1668.2|1667.6|5
1625750520000|2021-07-08 13:22:00|1668|1668|1668|1667.6|1668|1668|1668|1667.6|900
1625750530000|2021-07-08 13:22:10|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.2|703
1625750540000|2021-07-08 13:22:20|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667|2059
1625750550000|2021-07-08 13:22:30|1668|1667.6|1668.4|1668|1668.4|1668.2|1668|1667.6|2805
1625750560000|2021-07-08 13:22:40|1668.6|1668.2|1668.6|1668.4|1668.8|1668.4|1668.6|1668.2|1117
1625750570000|2021-07-08 13:22:50|1668.8|1668.6|1668.8|1668.4|1669|1668.8|1668.6|1668.4|1128
1625750580000|2021-07-08 13:23:00||1668.6||1668.4||1668.6||1668.4|0
1625750590000|2021-07-08 13:23:10|1668.6|1668.6|1669|1668.8|1669.2|1668.8|1668.6|1668.6|979
1625750600000|2021-07-08 13:23:20|1669.2|1669|1669.6|1669.2|1669.8|1669.4|1669.2|1669|670
1625750610000|2021-07-08 13:23:30|1669.4|1669.4|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|270
1625750620000|2021-07-08 13:23:40|1669.6|1669.6|1670|1669.6|1670|1669.6|1669.6|1669.6|369
1625750630000|2021-07-08 13:23:50|1669.8|1669.8|1670.4|1670|1670.6|1670.4|1669.8|1669.8|1250
1625750640000|2021-07-08 13:24:00|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.6|1670.2|580
1625750650000|2021-07-08 13:24:10|1671.2||1671||1671.2||1671||100
1625750660000|2021-07-08 13:24:20|1670.8|1670.4|1670.4|1670|1670.8|1670.4|1670.4|1670|779
1625750670000|2021-07-08 13:24:30|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.6|1670.2|2307
1625750680000|2021-07-08 13:24:40|1671.2|1670.8|1671.2|1671|1671.4|1671|1671|1670.6|1696
1625750690000|2021-07-08 13:24:50|1671|1670.8|1671.4|1671|1671.4|1671|1670.8|1670.6|1686
1625750700000|2021-07-08 13:25:00|1671.2|1671.2|1671.2|1671|1671.6|1671.2|1670.8|1670.4|11405
1625750710000|2021-07-08 13:25:10|1671.4|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1670.8|4210
1625750720000|2021-07-08 13:25:20|1671.2|1671.2|1671.6|1671.2|1672|1671.6|1671.2|1671.2|785
1625750730000|2021-07-08 13:25:30|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|300
1625750740000|2021-07-08 13:25:40|1671.6|1671.6|1671.6|1671.2|1671.6|1671.6|1671.4|1671|1164
1625750750000|2021-07-08 13:25:50|1671.8|1671.4|1672.2|1672|1672.4|1672|1671.8|1671.4|1261
1625750760000|2021-07-08 13:26:00|1672.4|1672.2|1672.8|1672.2|1673.6|1673.2|1672.4|1672.2|4225
1625750770000|2021-07-08 13:26:10|1672.6|1672.4|1672.4|1672|1672.6|1672.4|1672.4|1672|867
1625750780000|2021-07-08 13:26:20|1672.6|1671.8|1672|1671.6|1672.6|1672.2|1672|1671.6|27473
1625750790000|2021-07-08 13:26:30|1671.8|1671.2|1672.2|1672|1672.6|1672.2|1671.4|1671|10902
1625750800000|2021-07-08 13:26:40|1672|1671.8|1671.6|1671.4|1672|1671.8|1671.6|1671.4|2563
1625750810000|2021-07-08 13:26:50|1671.4|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671|10104
1625750820000|2021-07-08 13:27:00|1671.8|1671.4|1672.4|1672|1672.8|1672.4|1671.8|1671.4|3253
1625750830000|2021-07-08 13:27:10|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.8|0
1625750840000|2021-07-08 13:27:20|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672|1671.6|2212
1625750850000|2021-07-08 13:27:30|1672.8|1672.4|1672.6|1672.2|1672.8|1672.4|1672.6|1672.2|1353
1625750860000|2021-07-08 13:27:40|1672.4|1672.4|1672.8|1672.4|1672.8|1672.4|1672.4|1672.4|268
1625750870000|2021-07-08 13:27:50|1672.6|1672|1671.6|1671.2|1672.6|1672|1671.6|1671.2|4613
1625750880000|2021-07-08 13:28:00|1671.8|1671.4|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|1615
1625750890000|2021-07-08 13:28:10|1672.6|1672|1672|1671.6|1672.6|1672.4|1671.8|1671.4|5542
1625750900000|2021-07-08 13:28:20|1671.8|1671.8|1671.6|1671.2|1672|1671.8|1671.6|1671.2|3125
1625750910000|2021-07-08 13:28:30|1671.4|1671.4|1671.8|1671.6|1671.8|1671.6|1671.4|1671.2|907
1625750920000|2021-07-08 13:28:40|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|350
1625750930000|2021-07-08 13:28:50|1671.6|1671.4|1672|1671.6|1672.2|1671.6|1671.6|1671.4|1186
1625750940000|2021-07-08 13:29:00|1671.6|1671.4|1671.6|1671.2|1671.8|1671.6|1671.6|1671.2|1084
1625750950000|2021-07-08 13:29:10|1671.4|1671|1671.8|1671.4|1672|1671.6|1671.4|1671|1406
1625750960000|2021-07-08 13:29:20|1672|1671.6|1672|1671.6|1672.2|1671.8|1671.2|1671|17515
1625750970000|2021-07-08 13:29:30|1671.8|1671.4|1671.8|1671.6|1672|1671.6|1671.6|1671.4|1299
1625750980000|2021-07-08 13:29:40|1672|1671.4|1672|1671.6|1672.2|1671.8|1671.8|1671.4|2152
1625750990000|2021-07-08 13:29:50|1672.4|1671.8|1674.4|1674|1674.6|1674.2|1672.4|1671.8|17134
1625751000000|2021-07-08 13:30:00|1674.6|1674.2|1676.4|1676.2|1677|1676.6|1674.2|1673.8|29278
1625751010000|2021-07-08 13:30:10|1676.6|1676.4|1678|1677.6|1680.4|1679.8|1675.8|1675.6|48026
1625751020000|2021-07-08 13:30:20|1677.8|1677.4|1680|1679.8|1680.4|1679.8|1677.4|1677.2|21802
1625751030000|2021-07-08 13:30:30|1680.2|1680|1679|1678.8|1681.4|1680.8|1679|1678.4|10842
1625751040000|2021-07-08 13:30:40|1678.8|1678.6|1680.2|1680|1681.2|1680.8|1678.8|1678.4|4640
1625751050000|2021-07-08 13:30:50|1680.4|1680.2|1679.8|1679.4|1680.4|1680.2|1678.2|1677.8|17067
1625751060000|2021-07-08 13:31:00|1679.6|1679.2|1680.6|1680|1681.4|1680.8|1679.6|1679.2|14019
1625751070000|2021-07-08 13:31:10|1681|1680.2|1681.2|1680.6|1681.4|1680.8|1679.8|1679.6|13561
1625751080000|2021-07-08 13:31:20|1681.6|1680.8|1681.8|1681.2|1682.8|1682.2|1681.4|1680.8|12089
1625751090000|2021-07-08 13:31:30|1682|1681.4|1683.6|1682.8|1683.8|1683|1682|1681.4|12089
1625751100000|2021-07-08 13:31:40|1683.8|1683|1685.8|1685.2|1686.8|1686.2|1683.8|1683|25984
1625751110000|2021-07-08 13:31:50|1685.6|1685.4|1689.8|1689.2|1690|1689.4|1685.6|1685.4|19245
1625751120000|2021-07-08 13:32:00|1689.6|1689|1687.2|1686.6|1689.8|1689|1686|1685.6|21605
1625751130000|2021-07-08 13:32:10|1687.4|1686.8|1688.6|1688.2|1689.8|1689.2|1687|1686.6|17714
1625751140000|2021-07-08 13:32:20|1689|1688|1691.2|1690.6|1691.4|1690.6|1688.6|1688|14661
1625751150000|2021-07-08 13:32:30|1691|1690.4|1688|1687.2|1691|1690.4|1687.4|1686.8|16068
1625751160000|2021-07-08 13:32:40|1687.8|1687|1688.2|1687.6|1689.2|1688.6|1685.6|1685|16310
1625751170000|2021-07-08 13:32:50|1688|1687.4|1686.4|1686|1688|1687.6|1686.2|1685.6|5097
1625751180000|2021-07-08 13:33:00|1686.6|1686.2|1687|1686.4|1688.6|1687.8|1685.2|1684.2|15262
1625751190000|2021-07-08 13:33:10|1686.8|1686.6|1684.2|1683.4|1686.8|1686.6|1684.2|1683.4|6051
1625751200000|2021-07-08 13:33:20|1684|1683.6|1683|1682.4|1685|1684.2|1682.6|1681.8|1188
1625751210000|2021-07-08 13:33:30|1682.8|1682.2|1681.8|1681|1683|1682.4|1681.4|1680.4|331
1625751220000|2021-07-08 13:33:40|1681.6|1680.8|1680.8|1680.4|1682|1681.4|1680.6|1680.2|2619
1625751230000|2021-07-08 13:33:50|1681|1680.6|1680.8|1680.2|1681.6|1681.2|1680.4|1680|2175
1625751240000|2021-07-08 13:34:00|1681|1680.4|1682.6|1682.2|1683|1682.2|1680.8|1680.4|8956
1625751250000|2021-07-08 13:34:10|1682.4|1681.8|1682.8|1681.8|1683|1682|1681.8|1681|3408
1625751260000|2021-07-08 13:34:20|1683|1682|1680.4|1680|1683.6|1683|1680.4|1680|5328
1625751270000|2021-07-08 13:34:30|1680.6|1680.4|1682|1680.8|1682|1681.4|1680.6|1680|7871
1625751280000|2021-07-08 13:34:40|1681.8|1681|1681.4|1680.8|1681.8|1681.2|1680.8|1680.4|6851
1625751290000|2021-07-08 13:34:50|1681.2|1680.6|1681.6|1681|1681.8|1681.4|1681.2|1680.4|1752
1625751300000|2021-07-08 13:35:00|1681.8|1681.2|1681.8|1681|1681.8|1681.4|1680.8|1680|957
1625751310000|2021-07-08 13:35:10|1681.6|1680.8|1681.8|1681|1681.8|1681.4|1681|1680.2|3321
1625751320000|2021-07-08 13:35:20|1681.6|1681.2|1681|1680.4|1682|1681.8|1680.4|1680|5634
1625751330000|2021-07-08 13:35:30|1680.8|1680|1677.8|1677.2|1680.8|1680|1677|1676.2|22480
1625751340000|2021-07-08 13:35:40|1677.6|1677|1678.8|1678|1679|1678.6|1677.4|1677|3766
1625751350000|2021-07-08 13:35:50|1678.6|1678.2|1679.4|1679|1679.8|1679.4|1678.6|1678.2|4599
1625751360000|2021-07-08 13:36:00|1679.2|1678.8|1681|1680.4|1681.2|1680.4|1679|1678.6|5125
1625751370000|2021-07-08 13:36:10|1681.2|1680.6|1681.6|1680.8|1682.6|1681.8|1681.2|1680.4|5832
1625751380000|2021-07-08 13:36:20|1681.8|1681|1682|1681.2|1682.4|1681.4|1681.6|1680.8|559
1625751390000|2021-07-08 13:36:30|1681.8|1681|1680.8|1680.2|1682.2|1681.8|1680.8|1680|3914
1625751400000|2021-07-08 13:36:40|1680.6|1680.4|1681.8|1681.4|1682.8|1682.2|1680.4|1680.2|16999
1625751410000|2021-07-08 13:36:50|1682.2|1681.8|1681.8|1681|1682.6|1682|1681.6|1681|5821
1625751420000|2021-07-08 13:37:00|1682|1681.2|1680.8|1680.4|1682|1681.4|1680.2|1679.6|10917
1625751430000|2021-07-08 13:37:10|1680.6|1680.2|1680.4|1679.6|1681|1680.6|1680.4|1679.4|6347
1625751440000|2021-07-08 13:37:20|1680.2|1679.2|1679|1678.6|1680.2|1679.2|1678.8|1678.6|798
1625751450000|2021-07-08 13:37:30|1679.2|1678.8|1679.2|1678.6|1679.4|1679|1678.6|1678.2|6134
1625751460000|2021-07-08 13:37:40|1679|1678.2|1679|1678.4|1679.2|1678.8|1678.6|1678.2|4
1625751470000|2021-07-08 13:37:50|1678.8|1678.2|1678.2|1677.8|1678.8|1678.2|1677.8|1677.2|5567
1625751480000|2021-07-08 13:38:00|1678|1677.6|1678.6|1678.2|1679.2|1678.6|1677.4|1677|23032
1625751490000|2021-07-08 13:38:10|1678.4|1678|1678.2|1677.2|1678.6|1678.2|1678|1677.2|4544
1625751500000|2021-07-08 13:38:20|1678|1677.4|1677.2|1676.6|1678|1677.6|1677|1676.4|6129
1625751510000|2021-07-08 13:38:30|1677|1676.4|1677|1676.4|1677|1676.8|1676|1675.6|7686
1625751520000|2021-07-08 13:38:40|1676.8|1676.6|1677.6|1677.4|1677.6|1677.4|1676.6|1676.2|11621
1625751530000|2021-07-08 13:38:50|1677.4|1677.2|1677.4|1676.6|1677.6|1677.2|1676.6|1676.2|7189
1625751540000|2021-07-08 13:39:00|1677.2|1676.8|1677.6|1677.4|1677.6|1677.4|1677|1676.4|4187
1625751550000|2021-07-08 13:39:10|1677.8|1677.6|1678.8|1678.2|1679.4|1678.6|1677.6|1677|8986
1625751560000|2021-07-08 13:39:20|1679.2|1678.4|1678.4|1677.8|1679.2|1678.6|1677.6|1677.2|4361
1625751570000|2021-07-08 13:39:30|1678.2|1677.6|1678.4|1678|1678.4|1678|1677.6|1677|1091
1625751580000|2021-07-08 13:39:40|1678.2|1678.2|1679|1678.4|1679|1678.8|1678.2|1678|7301
1625751590000|2021-07-08 13:39:50|1679.2|1678.6|1677.8|1677.4|1680.4|1679.8|1677.6|1677|7310
1625751600000|2021-07-08 13:40:00|1677.6|1677.2|1679.6|1678.8|1679.6|1678.8|1677|1676.4|6369
1625751610000|2021-07-08 13:40:10|1679.4|1678.6|1677.4|1677.2|1679.4|1678.6|1677.2|1676.8|3030
1625751620000|2021-07-08 13:40:20|1677.2|1677|1676|1675|1677.2|1677|1676|1675|4213
1625751630000|2021-07-08 13:40:30|1675.8|1675.2|1674.6|1674.2|1676|1675.6|1674.6|1674|6891
1625751640000|2021-07-08 13:40:40|1674.4|1674|1675|1674.6|1675.2|1674.6|1674|1673.4|3555
1625751650000|2021-07-08 13:40:50|1674.8|1674.2|1675.6|1675.2|1675.6|1675.2|1674.2|1673.6|4976
1625751660000|2021-07-08 13:41:00|1675.8|1675.4|1676.4|1675.8|1677|1676.2|1675.8|1675|4312
1625751670000|2021-07-08 13:41:10|1676.6|1676|1676|1675.4|1676.8|1676.2|1676|1675.2|1114
1625751680000|2021-07-08 13:41:20|1676.2|1675.6|1675.6|1675|1676.2|1675.6|1675.4|1675|2821
1625751690000|2021-07-08 13:41:30|1675.4|1674.6|1676.8|1676.4|1676.8|1676.6|1675.2|1674.6|8517
1625751700000|2021-07-08 13:41:40|1677|1676.6|1677.6|1677|1677.8|1677.4|1677|1676.6|5529
1625751710000|2021-07-08 13:41:50|1677.4|1676.8|1676.6|1676.2|1677.4|1677|1676.2|1675.8|13877
1625751720000|2021-07-08 13:42:00|1676.4|1676.4|1676.8|1676.2|1677.2|1676.8|1676.4|1675.8|8517
1625751730000|2021-07-08 13:42:10|1676.6|1676|1677.2|1677|1677.2|1677|1676.4|1676|780
1625751740000|2021-07-08 13:42:20|1677.6|1677.2|1679|1678.4|1679.2|1678.6|1677.6|1677.2|3289
1625751750000|2021-07-08 13:42:30|1678.8|1678.2|1678.2|1677.8|1679|1678.4|1677.6|1677|3970
1625751760000|2021-07-08 13:42:40|1678|1677.6|1677.8|1677.2|1678.2|1677.8|1677.6|1677.2|2716
1625751770000|2021-07-08 13:42:50|1677.6|1677|1677.6|1677.2|1677.8|1677.2|1676.8|1676.2|5398
1625751780000|2021-07-08 13:43:00|1677.8|1677.4|1676.6|1676|1677.8|1677.4|1676.4|1676|20422
1625751790000|2021-07-08 13:43:10|1676.8|1676.2|1676|1675.4|1677.2|1676.6|1676|1675.4|8685
1625751800000|2021-07-08 13:43:20|1675.8|1675.6|1676|1675.6|1676.2|1675.8|1675.6|1675.4|3460
1625751810000|2021-07-08 13:43:30|1675.8|1675.4|1676.4|1675.6|1676.6|1676.2|1675.8|1675.4|6200
1625751820000|2021-07-08 13:43:40|1676.6|1675.8|1676|1675.6|1676.6|1676|1676|1675.6|1168
1625751830000|2021-07-08 13:43:50|1675.8|1675.4|1675.4|1674.8|1675.8|1675.4|1675.2|1674.6|17124
1625751840000|2021-07-08 13:44:00|1675.6|1675|1675.2|1674.6|1675.8|1675.4|1675.2|1674.6|7536
1625751850000|2021-07-08 13:44:10|1675|1674.8|1675.2|1674.6|1675.2|1674.8|1674.6|1674.2|1588
1625751860000|2021-07-08 13:44:20|1675|1674.8|1674.8|1674.4|1675.6|1674.8|1674|1673.6|14877
1625751870000|2021-07-08 13:44:30|1674.6|1674.2|1675|1674.6|1675|1674.8|1674.4|1674|1581
1625751880000|2021-07-08 13:44:40|1674.8|1674.4|1675|1674.6|1675.2|1674.8|1674.4|1674|2584
1625751890000|2021-07-08 13:44:50|1674.8|1674.4|1675.4|1674.8|1675.6|1675.2|1674.6|1674.4|6923
1625751900000|2021-07-08 13:45:00|1675.2|1674.6|1674.4|1674|1675.2|1674.6|1674|1673.4|5135
1625751910000|2021-07-08 13:45:10|1674.6|1674.2|1674|1673.6|1675|1674.6|1673.8|1673.4|6539
1625751920000|2021-07-08 13:45:20|1674.2|1673.8|1673.4|1673|1674.4|1674|1673.2|1672.8|3517
1625751930000|2021-07-08 13:45:30|1673.2|1673.2|1673.8|1673.4|1674|1673.4|1673.2|1672.8|2857
1625751940000|2021-07-08 13:45:40|1674|1673.6|1675.2|1674.8|1676.4|1675.8|1673.8|1673.2|16267
1625751950000|2021-07-08 13:45:50|1675.4|1674.6|1675.6|1675|1676.2|1675.8|1675.2|1674.4|1800
1625751960000|2021-07-08 13:46:00|1675.8|1675.2|1676|1675.4|1676.6|1676.2|1675.6|1675|633
1625751970000|2021-07-08 13:46:10|1675.8|1675.6|1677|1676.4|1677.2|1676.6|1675.8|1675.6|1688
1625751980000|2021-07-08 13:46:20|1677.2|1676.6|1675.4|1675|1677.6|1677|1675.4|1674.8|15778
1625751990000|2021-07-08 13:46:30|1675.2|1674.8|1675|1674.6|1675.4|1675|1674.8|1674.2|1141
1625752000000|2021-07-08 13:46:40|1674.8|1674.4|1675|1674.4|1675.4|1675.2|1674.6|1674.2|1117
1625752010000|2021-07-08 13:46:50|1675.2|1674.6|1675.4|1675|1675.4|1675.2|1674.8|1674.2|935
1625752020000|2021-07-08 13:47:00|1675.2|1675.2|1675.4|1675|1675.4|1675.2|1674.6|1674|1928
1625752030000|2021-07-08 13:47:10|1675.6|1675.2|1678|1677.6|1678.2|1677.6|1675.6|1675|2387
1625752040000|2021-07-08 13:47:20|1678.2|1677.4|1679.2|1678.6|1679.6|1678.8|1678|1677.2|5837
1625752050000|2021-07-08 13:47:30|1679|1678.8|1678.8|1678.2|1679.8|1679.2|1678.4|1677.8|22189
1625752060000|2021-07-08 13:47:40|1678.6|1678|1678.2|1677.6|1678.8|1678.4|1677.6|1677.2|2753
1625752070000|2021-07-08 13:47:50|1678|1677.4|1677.4|1677|1678|1677.6|1676.8|1676.2|1398
1625752080000|2021-07-08 13:48:00|1677.2|1676.8|1677|1676.4|1677.4|1677|1676.4|1676|5956
1625752090000|2021-07-08 13:48:10|1676.8|1676.6|1677.8|1677.2|1678.4|1677.6|1676.8|1676.6|3393
1625752100000|2021-07-08 13:48:20|1677.6|1677|1678|1677.4|1678|1677.4|1677|1676.8|1312
1625752110000|2021-07-08 13:48:30|1677.8|1677.2|1679|1678.4|1679.4|1679|1677.2|1676.6|3461
1625752120000|2021-07-08 13:48:40|1678.8|1678.2|1678.6|1678|1678.8|1678.4|1678.2|1677.6|1681
1625752130000|2021-07-08 13:48:50|1678.4|1677.6|1678.6|1678.2|1679|1678.6|1678|1677.4|1558
1625752140000|2021-07-08 13:49:00|1678.8|1678.4|1678.6|1678.2|1679|1678.4|1678.4|1678|972
1625752150000|2021-07-08 13:49:10|1678.8|1678.4|1679|1678.2|1679|1678.6|1678.2|1678|5424
1625752160000|2021-07-08 13:49:20|1678.8|1678.4|1679.4|1679|1679.6|1679|1678.6|1678.4|2815
1625752170000|2021-07-08 13:49:30|1679.6|1679.2|1680.4|1680|1680.4|1680|1679.6|1679.2|2520
1625752180000|2021-07-08 13:49:40|1680.6|1680.2|1681.2|1680.8|1681.4|1680.8|1680.6|1680|4321
1625752190000|2021-07-08 13:49:50|1681.4|1681|1681.6|1681|1681.6|1681.2|1680.6|1680.4|4950
1625752200000|2021-07-08 13:50:00|1681.4|1680.8|1679.8|1679.4|1681.8|1681.2|1679.8|1679.4|1969
1625752210000|2021-07-08 13:50:10|1680|1679.6|1680.2|1679.6|1680.2|1679.8|1679.4|1679|2220
1625752220000|2021-07-08 13:50:20|1680|1679.8|1679.2|1678.6|1680.2|1680|1679.2|1678.6|3879
1625752230000|2021-07-08 13:50:30|1679.4|1678.8|1678.8|1678.4|1679.4|1679|1678.6|1678.4|3047
1625752240000|2021-07-08 13:50:40|1679|1678.6|1680.6|1680.2|1680.6|1680.2|1678.6|1678.2|9787
1625752250000|2021-07-08 13:50:50|1680.4|1680|1680|1679.4|1680.6|1680.2|1679.6|1679|2456
1625752260000|2021-07-08 13:51:00|1679.8|1679.2|1681|1680.2|1681.2|1680.8|1679.4|1679.2|12620
1625752270000|2021-07-08 13:51:10|1680.8|1680.4|1682|1681.6|1682.2|1681.8|1680.6|1680.2|2482
1625752280000|2021-07-08 13:51:20|1682.2|1681.8|1682.6|1682|1682.8|1682.4|1681.6|1681.2|6449
1625752290000|2021-07-08 13:51:30|1682.8|1682.2|1683.2|1682.8|1683.8|1683.2|1682.8|1682.2|2684
1625752300000|2021-07-08 13:51:40|1683.4|1683|1682.8|1682.6|1683.6|1683|1682.6|1682.2|706
1625752310000|2021-07-08 13:51:50|1683|1682.4|1683.2|1682.6|1683.6|1682.8|1682.8|1682.2|1690
1625752320000|2021-07-08 13:52:00|1683|1682.4|1682|1681.4|1683|1682.4|1681|1680.4|12581
1625752330000|2021-07-08 13:52:10|1681.8|1681.6|1683|1682.6|1683.2|1682.6|1681.8|1681.6|3534
1625752340000|2021-07-08 13:52:20|1683.2|1682.8|1683.8|1683|1684|1683.4|1683|1682.6|4875
1625752350000|2021-07-08 13:52:30|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1682.6|1682.2|2634
1625752360000|2021-07-08 13:52:40|1683.6|1683.2|1685|1684.2|1685.4|1685|1683.6|1683.2|3686
1625752370000|2021-07-08 13:52:50|1685.2|1684.4|1686.4|1685.8|1686.6|1686.2|1685.2|1684.4|2016
1625752380000|2021-07-08 13:53:00|1686.2|1685.6|1686.2|1685.4|1687.2|1686.6|1685.8|1685.4|3257
1625752390000|2021-07-08 13:53:10|1686.4|1685.6|1686.8|1686.4|1687|1686.8|1686.2|1685.4|3456
1625752400000|2021-07-08 13:53:20|1686.6|1686.2|1684.6|1684.2|1686.6|1686.2|1684.4|1684|3213
1625752410000|2021-07-08 13:53:30|1684.8|1684.4|1684.8|1684|1685.2|1684.8|1684|1683.8|3195
1625752420000|2021-07-08 13:53:40|1684.6|1683.8|1683.2|1682.8|1684.8|1684.4|1683.2|1682.6|1978
1625752430000|2021-07-08 13:53:50|1683.6|1683|1683.6|1682.8|1683.8|1683.4|1683.2|1682.6|2127
1625752440000|2021-07-08 13:54:00|1683.4|1682.6|1683.6|1683|1683.6|1683.2|1682.8|1682|2899
1625752450000|2021-07-08 13:54:10|1683.4|1682.6|1684.8|1684.2|1685|1684.4|1683|1682.6|3268
1625752460000|2021-07-08 13:54:20|1685.2|1684.4|1685.2|1684.6|1685.2|1684.6|1684.8|1684.2|2896
1625752470000|2021-07-08 13:54:30|1685|1684.4|1684|1683.6|1685.2|1684.6|1684|1683.6|3694
1625752480000|2021-07-08 13:54:40|1684.4|1683.8|1684|1683.4|1684.4|1683.8|1684|1683.2|637
1625752490000|2021-07-08 13:54:50|1684.2|1683.6|1686.8|1686.2|1687.4|1686.6|1684.2|1683.6|3625
1625752500000|2021-07-08 13:55:00|1687|1686.4|1687.6|1687.2|1688.6|1688|1686.8|1686.4|7164
1625752510000|2021-07-08 13:55:10|1687.8|1687.4|1686.8|1686.2|1688.2|1687.6|1686|1685.4|3512
1625752520000|2021-07-08 13:55:20|1687|1686|1686.6|1686|1687|1686.8|1685.8|1685.4|20531
1625752530000|2021-07-08 13:55:30|1686.4|1685.8|1685|1684.4|1686.6|1686|1684.6|1684|1155
1625752540000|2021-07-08 13:55:40|1685.2|1684.6|1683.8|1683.2|1685.4|1684.8|1683.6|1683|1369
1625752550000|2021-07-08 13:55:50|1683.6|1683|1683.8|1683.2|1684|1683.4|1683.2|1683|1833
1625752560000|2021-07-08 13:56:00|1683.6|1683|1683.6|1683.2|1684|1683.6|1683.4|1683|4385
1625752570000|2021-07-08 13:56:10|1683.4|1683|1682.6|1682.2|1683.4|1683|1682.6|1682|4365
1625752580000|2021-07-08 13:56:20|1682.8|1682|1682.4|1682|1682.8|1682.2|1682|1681.4|3399
1625752590000|2021-07-08 13:56:30|1682.2|1681.6|1682.6|1682.2|1682.8|1682.4|1681.8|1681.2|1269
1625752600000|2021-07-08 13:56:40|1682.8|1681.8|1684.6|1684|1684.8|1684.4|1682.8|1681.8|11541
1625752610000|2021-07-08 13:56:50|1684.8|1683.6|1684.2|1683.6|1684.8|1684|1684|1683.4|1030
1625752620000|2021-07-08 13:57:00|1684.6|1683.8|1684.6|1683.8|1684.6|1684|1683.4|1682.8|1807
1625752630000|2021-07-08 13:57:10|1684.4|1684|1683.8|1683.2|1684.6|1684.2|1683.8|1683.2|3486
1625752640000|2021-07-08 13:57:20|1683.6|1683|1683|1682.2|1683.6|1683|1682|1681.6|17655
1625752650000|2021-07-08 13:57:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.6|1682.2|1681.8|1321
1625752660000|2021-07-08 13:57:40|1682.4|1681.8|1682.6|1682|1682.6|1682.2|1682|1681.8|2615
1625752670000|2021-07-08 13:57:50|1682.8|1682.2|1681.6|1681.2|1682.8|1682.4|1681.6|1681.2|3762
1625752680000|2021-07-08 13:58:00|1681.4|1681|1681.4|1680.8|1681.4|1681.2|1681|1680.4|5610
1625752690000|2021-07-08 13:58:10|1681.2|1680.6|1681|1680.6|1681.6|1681.2|1681|1680.6|1186
1625752700000|2021-07-08 13:58:20|1680.8|1680.4|1682.4|1681.6|1682.4|1681.6|1680.8|1680.2|2157
1625752710000|2021-07-08 13:58:30|1682.6|1681.8|1682.6|1682|1682.8|1682.4|1681.4|1681|3845
1625752720000|2021-07-08 13:58:40|1682.8|1682.2|1683|1682.4|1683.2|1682.6|1682.6|1681.8|1992
1625752730000|2021-07-08 13:58:50|1682.8|1682.2|1682.8|1682|1683.2|1682.8|1682.2|1681.4|1739
1625752740000|2021-07-08 13:59:00|1683|1682.2|1683.6|1683.2|1685.2|1684.4|1683|1682|7739
1625752750000|2021-07-08 13:59:10|1684|1683.4|1685.6|1684.8|1685.8|1685.2|1683.8|1683.4|2047
1625752760000|2021-07-08 13:59:20|1685.4|1684.6|1685.2|1684.4|1685.6|1684.8|1684.8|1684.2|455
1625752770000|2021-07-08 13:59:30|1685|1684.6|1684.8|1684.2|1685|1685|1684.4|1684|165
1625752780000|2021-07-08 13:59:40|1685|1684.4|1684.6|1684|1685|1684.4|1684|1683.4|2484
1625752790000|2021-07-08 13:59:50|1684.4|1683.8|1686|1685.4|1686|1685.6|1684.4|1683.6|1215
1625752800000|2021-07-08 14:00:00|1686.2|1685.6|1684.4|1684|1686.4|1685.8|1684|1683.6|3218
1625752810000|2021-07-08 14:00:10|1684.2|1683.6|1683.4|1682.8|1684.2|1683.6|1682.8|1682.2|7814
1625752820000|2021-07-08 14:00:20|1683.2|1682.6|1682.6|1682|1683.2|1682.6|1681.6|1681|2551
1625752830000|2021-07-08 14:00:30|1682.4|1682.2|1680.8|1680.4|1682.8|1682.4|1680.8|1680.4|1808
1625752840000|2021-07-08 14:00:40|1681|1680.6|1681.6|1681.2|1682.8|1682.4|1680.8|1680.4|10471
1625752850000|2021-07-08 14:00:50|1681.4|1681.4|1681|1680.6|1681.6|1681.4|1680.4|1680|5537
1625752860000|2021-07-08 14:01:00|1680.8|1680.4|1679.8|1679.2|1680.8|1680.6|1678.8|1678.2|7811
1625752870000|2021-07-08 14:01:10|1679.6|1679.4|1680.4|1680|1680.4|1680.2|1679.6|1679.2|7920
1625752880000|2021-07-08 14:01:20|1680.2|1680.2|1678.2|1677.6|1680.4|1680.2|1677.8|1677.2|2350
1625752890000|2021-07-08 14:01:30|1678|1677.4|1678|1677.4|1678.6|1678.2|1677.8|1677.2|6112
1625752900000|2021-07-08 14:01:40|1677.8|1677.2|1678.4|1678|1678.4|1678.2|1677.4|1676.8|5556
1625752910000|2021-07-08 14:01:50|1678.6|1678.2|1677.8|1677.4|1678.8|1678.4|1677.6|1677|730
1625752920000|2021-07-08 14:02:00|1678|1677.2|1677.8|1677|1678|1677.8|1677.6|1677|1444
1625752930000|2021-07-08 14:02:10|1677.6|1676.8|1677.6|1677|1677.8|1677.2|1677|1676.2|5900
1625752940000|2021-07-08 14:02:20|1677.4|1677.2|1677.2|1676.8|1678|1677.4|1677|1676.8|3634
1625752950000|2021-07-08 14:02:30|1677.4|1677|1677|1676.6|1677.4|1677|1676.8|1676.6|202
1625752960000|2021-07-08 14:02:40|1677.4|1676.8|1678.2|1677.6|1679|1678.4|1677.4|1676.8|3243
1625752970000|2021-07-08 14:02:50|1678|1677.8|1679.8|1679.4|1680|1679.4|1677.8|1677.4|4021
1625752980000|2021-07-08 14:03:00|1680|1679.2|1681.2|1680.8|1682|1681.4|1679.8|1679.2|3036
1625752990000|2021-07-08 14:03:10|1681.4|1681|1683.4|1682.8|1683.8|1683.2|1681.2|1681|4549
1625753000000|2021-07-08 14:03:20|1683.2|1682.6|1682.2|1681.6|1683.4|1682.6|1681.8|1681.4|6651
1625753010000|2021-07-08 14:03:30|1682.4|1681.8|1683.6|1683|1684.2|1683.6|1682.4|1681.8|2197
1625753020000|2021-07-08 14:03:40|1683.4|1682.8|1682.8|1682.4|1683.8|1683.2|1682.6|1682|144
1625753030000|2021-07-08 14:03:50|1682.6|1682.2|1683|1682.2|1683.4|1682.8|1682.4|1681.8|1385
1625753040000|2021-07-08 14:04:00|1683.2|1682.4|1684.4|1683.8|1685|1684.4|1683.2|1682.4|5760
1625753050000|2021-07-08 14:04:10|1684.2|1683.6|1684.8|1684.2|1685.2|1684.6|1684|1683.6|2037
1625753060000|2021-07-08 14:04:20|1684.6|1684.4|1684.6|1684.2|1685.2|1684.6|1684.2|1684|1795
1625753070000|2021-07-08 14:04:30|1684.4|1684|1683.4|1682.6|1684.4|1684|1683.4|1682.6|6832
1625753080000|2021-07-08 14:04:40|1683.6|1682.8|1684.4|1683.6|1684.8|1684.2|1683.6|1682.8|5952
1625753090000|2021-07-08 14:04:50|1684.2|1683.8|1684|1683.6|1685|1684.4|1684|1683.4|2561
1625753100000|2021-07-08 14:05:00|1684.4|1683.8|1682.8|1682.2|1684.4|1683.8|1682.6|1682.2|3688
1625753110000|2021-07-08 14:05:10|1682.6|1682|1683.6|1683|1683.6|1683|1682|1681.4|5968
1625753120000|2021-07-08 14:05:20|1683.4|1682.8|1683.2|1682.4|1683.8|1683.2|1682.8|1682.2|0
1625753130000|2021-07-08 14:05:30|1682.8|1682.6|1682.4|1681.8|1683.6|1682.8|1682.4|1681.8|999
1625753140000|2021-07-08 14:05:40|1682.6|1681.6|1682.8|1682.4|1683.2|1682.8|1682.6|1681.6|1542
1625753150000|2021-07-08 14:05:50|1683|1682.2|1682.6|1682.2|1683.4|1683|1682.6|1682.2|990
1625753160000|2021-07-08 14:06:00|1682.4|1682|1681.2|1680.6|1682.8|1682.4|1681.2|1680.6|6178
1625753170000|2021-07-08 14:06:10|1681|1680.4|1681.4|1681.2|1681.4|1681.2|1680.8|1680.4|0
1625753180000|2021-07-08 14:06:20|1681.6|1681.4|1681|1680.6|1682|1681.4|1680.6|1680.4|3379
1625753190000|2021-07-08 14:06:30|1681.2|1680.8|1681.2|1680.8|1681.8|1681.2|1680.8|1680.4|2406
1625753200000|2021-07-08 14:06:40|1681.4|1681|1683.2|1682.4|1683.4|1682.8|1681.4|1681|1802
1625753210000|2021-07-08 14:06:50|1683|1682.6|1683.8|1683.2|1684.4|1683.8|1682.8|1682.2|3488
1625753220000|2021-07-08 14:07:00|1684.2|1683.4|1684.8|1684.2|1684.8|1684.2|1683.8|1683.2|979
1625753230000|2021-07-08 14:07:10|1684.6|1684|1685.8|1685.2|1686|1685.4|1684.2|1683.8|3651
1625753240000|2021-07-08 14:07:20|1685.6|1685|1684.2|1683.6|1685.6|1685.2|1684|1683.6|5456
1625753250000|2021-07-08 14:07:30|1684.6|1683.8|1684.6|1684|1684.8|1684.2|1684|1683.6|1320
1625753260000|2021-07-08 14:07:40|1684.8|1684.2|1686|1685.4|1686.6|1686|1684.8|1684.2|3804
1625753270000|2021-07-08 14:07:50|1686.2|1685.6|1686.6|1686|1687.2|1686.6|1686.2|1685.6|4017
1625753280000|2021-07-08 14:08:00|1686.8|1686.2|1685.2|1684.6|1686.8|1686.4|1684.8|1684.4|6448
1625753290000|2021-07-08 14:08:10|1685.4|1684.8|1686.6|1686.2|1686.8|1686.4|1685.2|1684.8|3123
1625753300000|2021-07-08 14:08:20|1686.4|1686|1687.6|1687|1687.8|1687.2|1686.2|1685.8|1510
1625753310000|2021-07-08 14:08:30|1687.4|1686.8|1686|1685.6|1687.4|1687|1686|1685.6|3151
1625753320000|2021-07-08 14:08:40|1686.4|1685.8|1688.6|1687.8|1688.8|1688.2|1686.4|1685.8|5479
1625753330000|2021-07-08 14:08:50|1688.8|1688|1688.8|1688.2|1690|1689.6|1688.2|1687.8|6712
1625753340000|2021-07-08 14:09:00|1688.6|1688|1688|1687|1688.6|1688|1687.2|1686.8|1220
1625753350000|2021-07-08 14:09:10|1687.8|1687.2|1686.8|1686.2|1687.8|1687.2|1686.6|1686|1692
1625753360000|2021-07-08 14:09:20|1686.6|1686|1685.8|1685.2|1686.6|1686|1685.6|1685|2978
1625753370000|2021-07-08 14:09:30|1685.6|1685|1685.2|1684.6|1685.8|1685.4|1685|1684.6|1641
1625753380000|2021-07-08 14:09:40|1685|1684.8|1684.8|1684.2|1685.8|1685.2|1684.6|1684|2077
1625753390000|2021-07-08 14:09:50|1685|1684|1684.2|1683.4|1685.2|1684.2|1684.2|1683.4|400
1625753400000|2021-07-08 14:10:00|1684|1683.2|1683.8|1683.2|1684.2|1683.6|1683.4|1682.8|329
1625753410000|2021-07-08 14:10:10|1683.6|1683.4|1684.6|1684|1685|1684.2|1683.6|1683.4|1583
1625753420000|2021-07-08 14:10:20|1685|1684.2|1685.4|1684.6|1685.4|1684.6|1684.6|1684|1528
1625753430000|2021-07-08 14:10:30|1685.6|1684.8|1685.8|1685.4|1686.6|1685.8|1685.2|1684.8|2433
1625753440000|2021-07-08 14:10:40|1685.6|1685.6|1686.2|1685.6|1686.2|1685.8|1685.4|1685|373
1625753450000|2021-07-08 14:10:50|1686|1685.4|1685.2|1684.6|1686|1685.4|1684.8|1684.6|4707
1625753460000|2021-07-08 14:11:00|1685.4|1684.8|1685.2|1684.8|1685.8|1685.2|1685|1684.6|1560
1625753470000|2021-07-08 14:11:10|1685|1684.6|1683.8|1683.2|1685.6|1685.2|1683.6|1683|5788
1625753480000|2021-07-08 14:11:20|1684|1683.4|1684|1683.6|1684|1683.8|1683.4|1683|3
1625753490000|2021-07-08 14:11:30|1683.8|1683.8|1683.2|1682.8|1684|1683.8|1683.2|1682.6|3171
1625753500000|2021-07-08 14:11:40|1683|1682.6|1682.6|1682|1683.6|1683|1682.4|1682|4761
1625753510000|2021-07-08 14:11:50|1682.4|1681.8|1682.2|1681.6|1682.4|1682|1682|1681.4|400
1625753520000|2021-07-08 14:12:00|1682|1681.8|1683.4|1682.8|1683.6|1683.2|1682|1681.8|4172
1625753530000|2021-07-08 14:12:10|1683.2|1682.4|1683.4|1682.8|1683.6|1683|1682.6|1682|1111
1625753540000|2021-07-08 14:12:20|1683.2|1682.6|1682.6|1682.2|1683.2|1682.8|1682.6|1682|1249
1625753550000|2021-07-08 14:12:30|1682.8|1682.4|1681.6|1681.2|1683.2|1682.6|1681.4|1681.2|2836
1625753560000|2021-07-08 14:12:40|1681.4|1681|1680.8|1680.2|1681.6|1681.2|1680.6|1680|6875
1625753570000|2021-07-08 14:12:50|1681|1680.4|1681|1680.4|1681.2|1680.8|1681|1680.2|1030
1625753580000|2021-07-08 14:13:00|1681.2|1680.6|1681.6|1681|1682.2|1681.4|1681.2|1680.6|3135
1625753590000|2021-07-08 14:13:10|1681.8|1681.2|1682.4|1681.6|1682.6|1682|1681.8|1681|0
1625753600000|2021-07-08 14:13:20|1682.2|1681.4|1682.2|1681.6|1682.4|1681.8|1681.8|1681.4|421
1625753610000|2021-07-08 14:13:30|1682.4|1681.8|1683.2|1682.8|1683.4|1683|1682.4|1681.8|5531
1625753620000|2021-07-08 14:13:40|1683.4|1682.6|1683.6|1683|1683.6|1683|1683.2|1682.6|442
1625753630000|2021-07-08 14:13:50|1683.4|1682.8|1682.6|1682.2|1683.4|1683|1682.2|1681.8|8901
1625753640000|2021-07-08 14:14:00|1682.8|1682.4|1682|1681.4|1683|1682.6|1682|1681.4|3852
1625753650000|2021-07-08 14:14:10|1682.4|1681.6|1682|1681.6|1682.6|1682.2|1681.8|1681.4|421
1625753660000|2021-07-08 14:14:20|1681.8|1681.4|1681.6|1681.4|1682.4|1681.8|1681.6|1681.4|5927
1625753670000|2021-07-08 14:14:30|1681.4|1681.2|1681.6|1681.2|1681.8|1681.4|1681.2|1680.6|1121
1625753680000|2021-07-08 14:14:40|1681.4|1681|1681.6|1681|1681.6|1681.2|1681|1680.6|2206
1625753690000|2021-07-08 14:14:50|1681.4|1681.2|1681.2|1680.8|1681.8|1681.4|1681.2|1680.8|1525
1625753700000|2021-07-08 14:15:00|1681.4|1680.6|1681.6|1681.2|1681.8|1681.4|1681.2|1680.6|4119
1625753710000|2021-07-08 14:15:10|1681.4|1681|1682|1681.6|1682|1681.6|1681.4|1681|2252
1625753720000|2021-07-08 14:15:20|1682.2|1681.8|1682.4|1681.8|1682.6|1682.2|1681.8|1681.2|2638
1625753730000|2021-07-08 14:15:30|1682.2|1681.6|1681.6|1681.2|1682.4|1681.8|1681.4|1681|781
1625753740000|2021-07-08 14:15:40|1681.4|1681|1681.2|1680.8|1681.6|1681.2|1681.2|1680.6|155
1625753750000|2021-07-08 14:15:50|1681.4|1681|1681|1680.6|1681.4|1681|1680.4|1680|1440
1625753760000|2021-07-08 14:16:00|1680.8|1680.4|1680.2|1680|1681.6|1681.2|1680.2|1680|3610
1625753770000|2021-07-08 14:16:10|1680|1679.8|1678.8|1678.2|1680|1679.8|1678.8|1678.2|3375
1625753780000|2021-07-08 14:16:20|1678.6|1678.4|1679.6|1679.2|1679.8|1679.6|1678.6|1678.2|2413
1625753790000|2021-07-08 14:16:30|1679.4|1679|1679|1678.4|1679.6|1679|1678.6|1678.2|2383
1625753800000|2021-07-08 14:16:40|1678.8|1678.2|1678.6|1678.2|1679|1678.6|1678.6|1678.2|0
1625753810000|2021-07-08 14:16:50|1678.4|1678|1678.4|1678.2|1678.8|1678.4|1678.4|1678|1163
1625753820000|2021-07-08 14:17:00|1678.6|1678.4|1678.2|1677.8|1678.8|1678.4|1677.6|1677.2|8964
1625753830000|2021-07-08 14:17:10|1678.4|1678|1679|1678.4|1679|1678.6|1678.2|1677.8|2681
1625753840000|2021-07-08 14:17:20|1678.8|1678.6|1678.2|1677.6|1678.8|1678.6|1677.8|1677.4|2082
1625753850000|2021-07-08 14:17:30|1678|1677.8|1678|1677.6|1678.8|1678.2|1678|1677.6|3145
1625753860000|2021-07-08 14:17:40|1677.8|1677.4|1677.8|1677.6|1678|1677.6|1677.2|1677|3191
1625753870000|2021-07-08 14:17:50|1678|1677.4|1678.2|1678|1678.8|1678.6|1678|1677.4|4748
1625753880000|2021-07-08 14:18:00|1678.4|1678.2|1678.4|1678|1678.8|1678.6|1678.2|1677.8|2787
1625753890000|2021-07-08 14:18:10|1678.2|1677.8|1678|1677.6|1678.6|1678|1677.8|1677.4|5237
1625753900000|2021-07-08 14:18:20|1677.8|1677.4|1678.2|1678|1678.6|1678.4|1677.6|1677.2|7265
1625753910000|2021-07-08 14:18:30|1678|1677.8|1678|1677.6|1679|1678.6|1678|1677.6|5137
1625753920000|2021-07-08 14:18:40|1677.8|1677.4|1677.6|1677.2|1678|1677.6|1677.4|1677.2|0
1625753930000|2021-07-08 14:18:50|1677.8|1677.4|1679|1678.6|1679.2|1678.8|1677.8|1677.4|7679
1625753940000|2021-07-08 14:19:00|1679.2|1678.8|1679.2|1678.6|1680|1679.8|1679.2|1678.6|1968
1625753950000|2021-07-08 14:19:10|1679|1678.4|1678.8|1678.2|1679|1678.4|1678.4|1678|0
1625753960000|2021-07-08 14:19:20|1679|1678.4|1680|1679.4|1680|1679.4|1679|1678.4|3262
1625753970000|2021-07-08 14:19:30|1679.8|1679.6|1680|1679.6|1680|1679.6|1679|1678.8|5494
1625753980000|2021-07-08 14:19:40|1679.8|1679.4|1680|1679.6|1680|1679.8|1679.4|1679|4246
1625753990000|2021-07-08 14:19:50|1679.8|1679.4|1678.4|1677.8|1680|1679.4|1678.4|1677.8|5246
1625754000000|2021-07-08 14:20:00|1678.2|1677.6|1678.2|1677.8|1678.4|1678|1677.6|1677.2|3271
1625754010000|2021-07-08 14:20:10|1678|1677.6|1677.2|1676.8|1678|1677.8|1676.8|1676.6|12491
1625754020000|2021-07-08 14:20:20|1677.4|1677|1678|1677.6|1678.2|1677.8|1677.2|1676.8|4285
1625754030000|2021-07-08 14:20:30|1677.8|1677.8|1678.8|1678.4|1679.6|1679|1677.8|1677.6|4236
1625754040000|2021-07-08 14:20:40|1679|1678.6|1679.8|1679.4|1680|1679.6|1679|1678.4|2706
1625754050000|2021-07-08 14:20:50|1680|1679.6|1679.8|1679.6|1680.2|1679.8|1679.8|1679.6|2489
1625754060000|2021-07-08 14:21:00|1679.6|1679.4|1680.6|1680.2|1681|1680.6|1679.4|1679.2|1626
1625754070000|2021-07-08 14:21:10|1680.4|1680.4|1679.4|1678.8|1680.8|1680.4|1679|1678.4|1976
1625754080000|2021-07-08 14:21:20|1679.2|1679|1679.2|1678.8|1679.8|1679.6|1679|1678.6|7542
1625754090000|2021-07-08 14:21:30|1679|1678.6|1679.2|1679|1679.4|1679|1678.4|1678|9508
1625754100000|2021-07-08 14:21:40|1679|1678.8|1678.2|1678|1679.2|1678.8|1678|1677.8|3433
1625754110000|2021-07-08 14:21:50|1678|1677.8|1678.4|1678|1678.6|1678.2|1677.8|1677.4|1981
1625754120000|2021-07-08 14:22:00|1678.2|1677.8|1678.2|1677.6|1679.2|1678.8|1677.8|1677.4|8762
1625754130000|2021-07-08 14:22:10|1678.4|1677.8|1678.6|1678|1678.6|1678.2|1678.2|1677.8|604
1625754140000|2021-07-08 14:22:20|1678.4|1677.8|1678.6|1678.4|1678.6|1678.4|1678.2|1677.8|1261
1625754150000|2021-07-08 14:22:30|1678.4|1678.2|1677.8|1677.4|1678.4|1678.4|1677.6|1677.2|5418
1625754160000|2021-07-08 14:22:40|1678|1677.6|1678|1677.8|1678.2|1678|1677.8|1677.4|2675
1625754170000|2021-07-08 14:22:50|1678.2|1677.6|1678|1677.6|1678.2|1678|1677.4|1677|7948
1625754180000|2021-07-08 14:23:00|1677.8|1677.4|1676.8|1676.4|1677.8|1677.4|1676.6|1676.2|10575
1625754190000|2021-07-08 14:23:10|1676.6|1676.6|1677.4|1677|1677.4|1677.2|1676.6|1676.6|5532
1625754200000|2021-07-08 14:23:20|1677.2|1676.8|1677.6|1677.2|1678.6|1678.2|1677|1676.8|13650
1625754210000|2021-07-08 14:23:30|1677.8|1677|1676.8|1676.2|1677.8|1677.2|1676.4|1676|8485
1625754220000|2021-07-08 14:23:40|1677|1676.4|1676.4|1676|1677|1676.6|1676|1675.6|12354
1625754230000|2021-07-08 14:23:50|1676.2|1675.8|1676.6|1676.2|1676.8|1676.6|1676.2|1675.6|461
1625754240000|2021-07-08 14:24:00|1676.8|1676.4|1676.8|1676.4|1677.6|1677.2|1676.6|1676.2|7182
1625754250000|2021-07-08 14:24:10|1676.6|1676.2|1677.2|1676.8|1677.2|1676.8|1676.4|1676|2233
1625754260000|2021-07-08 14:24:20|1677|1676.6|1676.8|1676.2|1677|1676.6|1676.2|1675.8|1073
1625754270000|2021-07-08 14:24:30|1677|1676.4|1678|1677.4|1678|1677.4|1677|1676.4|3650
1625754280000|2021-07-08 14:24:40|1677.8|1677.2|1678.6|1678.2|1678.6|1678.2|1677.2|1676.8|4289
1625754290000|2021-07-08 14:24:50|1678.8|1678|1678.6|1678.2|1679.4|1679|1678.2|1678|2455
1625754300000|2021-07-08 14:25:00|1678.8|1678.4|1678.6|1678.2|1679.8|1679.4|1678.4|1677.8|11445
1625754310000|2021-07-08 14:25:10|1678.4|1678|1678.6|1678.4|1678.8|1678.6|1678.2|1677.6|8460
1625754320000|2021-07-08 14:25:20|1678.8|1678.6|1679.2|1678.8|1679.8|1679.4|1678.8|1678.6|4799
1625754330000|2021-07-08 14:25:30|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1678.8|4162
1625754340000|2021-07-08 14:25:40|1679.8|1679.4|1679.8|1679.4|1680.6|1680.2|1679.4|1679|14523
1625754350000|2021-07-08 14:25:50|1680|1679.6|1680|1679.6|1680|1679.6|1679.6|1679.2|5786
1625754360000|2021-07-08 14:26:00|1680.2|1679.4|1680|1679.6|1680.4|1680|1679.6|1679.2|4676
1625754370000|2021-07-08 14:26:10|1679.8|1679.4|1679.4|1678.8|1680|1679.8|1679.2|1678.8|7801
1625754380000|2021-07-08 14:26:20|1679.2|1678.6|1678.6|1678.4|1679.4|1678.8|1678.6|1678.4|4173
1625754390000|2021-07-08 14:26:30|1678.8|1678.2|1678.2|1677.8|1679.2|1678.8|1678|1677.6|10233
1625754400000|2021-07-08 14:26:40|1678.4|1677.6|1677.8|1677.4|1678.4|1677.6|1677.6|1677.2|1360
1625754410000|2021-07-08 14:26:50|1677.6|1677.2|1678.2|1677.8|1678.4|1677.8|1677.4|1677.2|704
1625754420000|2021-07-08 14:27:00|1678|1677.6|1678|1677.8|1678.2|1677.8|1677.6|1677.2|185
1625754430000|2021-07-08 14:27:10|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.6|973
1625754440000|2021-07-08 14:27:20|1678.8|1678.4|1678.2|1677.8|1678.8|1678.4|1678.2|1677.8|559
1625754450000|2021-07-08 14:27:30|1678|1677.6|1677.6|1677.2|1678|1677.6|1677.4|1677|2681
1625754460000|2021-07-08 14:27:40|1677.8|1677.4|1678|1677.6|1678|1677.8|1677.4|1677.2|3190
1625754470000|2021-07-08 14:27:50|1678.2|1677.8|1680|1679.6|1680|1679.6|1678|1677.6|5533
1625754480000|2021-07-08 14:28:00|1680.2|1679.8|1680.2|1679.8|1681|1680.6|1680.2|1679.6|2250
1625754490000|2021-07-08 14:28:10|1680.4|1679.6|1681.8|1681.4|1681.8|1681.4|1680.4|1679.6|336
1625754500000|2021-07-08 14:28:20|1682|1681.6|1683.2|1682.8|1683.4|1682.8|1682|1681.6|4706
1625754510000|2021-07-08 14:28:30|1683.4|1682.6|1683|1682.6|1683.6|1683|1683|1682.6|2682
1625754520000|2021-07-08 14:28:40|1683.2|1682.8|1683.2|1683|1683.4|1683|1683|1682.6|176
1625754530000|2021-07-08 14:28:50|1683.4|1683.2|1684.6|1684.2|1684.8|1684.2|1683.4|1683|1221
1625754540000|2021-07-08 14:29:00|1684.8|1684.4|1685.4|1685|1685.4|1685|1684.6|1684|6735
1625754550000|2021-07-08 14:29:10|1685.2|1684.8|1686|1685.6|1686.2|1685.6|1685|1684.4|3225
1625754560000|2021-07-08 14:29:20|1686.2|1685.8|1685.8|1685.4|1686.4|1685.8|1685.8|1685.4|0
1625754570000|2021-07-08 14:29:30|1685.6|1685.2|1685.4|1685|1685.8|1685.4|1685.2|1684.6|2246
1625754580000|2021-07-08 14:29:40|1685.2|1684.8|1686.4|1685.8|1686.4|1686|1685.2|1684.8|2907
1625754590000|2021-07-08 14:29:50|1686.2|1686|1687|1686.6|1687|1686.6|1686|1685.6|2165
1625754600000|2021-07-08 14:30:00|1686.8|1686.4|1686.6|1686.2|1687.4|1686.8|1686.2|1685.8|7768
1625754610000|2021-07-08 14:30:10|1686.8|1686|1686.4|1686|1686.8|1686.4|1686.2|1685.8|393
1625754620000|2021-07-08 14:30:20|1686.2|1685.8|1686.8|1686.4|1687|1686.6|1685.8|1685.4|8378
1625754630000|2021-07-08 14:30:30|1686.6|1686.2|1686.4|1686|1686.8|1686.4|1686.2|1685.8|1517
1625754640000|2021-07-08 14:30:40|1686.6|1686.2|1687|1686.6|1687|1686.6|1686.6|1686.2|564
1625754650000|2021-07-08 14:30:50|1687.2|1686.8|1687.8|1687.2|1688|1687.4|1687.2|1686.8|3900
1625754660000|2021-07-08 14:31:00|1687.6|1687.4|1687|1686.4|1687.6|1687.4|1686.6|1686.4|2654
1625754670000|2021-07-08 14:31:10|1687.2|1686.6|1687|1686.4|1687.2|1687|1686.8|1686.2|2195
1625754680000|2021-07-08 14:31:20|1686.8|1686.2|1687|1686.6|1687|1686.6|1686.4|1686|5995
1625754690000|2021-07-08 14:31:30|1686.8|1686.4|1686.8|1686.6|1687.4|1687|1686.6|1686.4|2077
1625754700000|2021-07-08 14:31:40|1687|1686.8|1688.2|1688|1688.4|1688|1687|1686.6|6124
1625754710000|2021-07-08 14:31:50|1688.4|1688.2|1689.6|1689|1689.8|1689.2|1688.4|1688.2|4383
1625754720000|2021-07-08 14:32:00|1689.4|1688.8|1689|1688.4|1689.4|1689.2|1688.8|1688.2|14117
1625754730000|2021-07-08 14:32:10|1688.8|1688.2|1688.6|1687.8|1688.8|1688.2|1687.8|1687.2|20165
1625754740000|2021-07-08 14:32:20|1688.8|1688|1688.2|1688|1689.2|1688.6|1688|1687.6|3493
1625754750000|2021-07-08 14:32:30|1688|1687.8|1687.4|1687.2|1688.6|1688.2|1687.4|1687.2|5012
1625754760000|2021-07-08 14:32:40|1687.6|1687.4|1686.8|1686.4|1688|1687.4|1686.4|1685.8|5053
1625754770000|2021-07-08 14:32:50|1686.6|1686.2|1686.8|1686.2|1687|1686.6|1686|1685.6|1881
1625754780000|2021-07-08 14:33:00|1686.6|1686|1687.6|1687.2|1688|1687.4|1686.4|1686|2976
1625754790000|2021-07-08 14:33:10|1687.4|1687|1687|1686.6|1687.4|1687|1686.8|1686.4|4220
1625754800000|2021-07-08 14:33:20|1686.8|1686.4|1686.2|1685.6|1686.8|1686.4|1686|1685.6|3727
1625754810000|2021-07-08 14:33:30|1686|1685.4|1686.2|1685.6|1686.2|1685.6|1685.8|1685|2025
1625754820000|2021-07-08 14:33:40|1686|1685.4|1685.4|1685.2|1686|1685.6|1685.2|1684.8|1350
1625754830000|2021-07-08 14:33:50|1685.6|1685.4|1684.8|1684.4|1685.8|1685.4|1684.8|1684.2|1895
1625754840000|2021-07-08 14:34:00|1684.6|1684|1684.8|1684.4|1685.2|1684.8|1684.4|1684|7267
1625754850000|2021-07-08 14:34:10|1685|1684.6|1685.2|1685|1685.8|1685.4|1685|1684.6|7451
1625754860000|2021-07-08 14:34:20|1685|1684.8|1685.4|1685.2|1685.4|1685.2|1684.8|1684.4|1875
1625754870000|2021-07-08 14:34:30|1685.6|1685.4|1686|1685.6|1686.2|1685.8|1685.4|1685|7823
1625754880000|2021-07-08 14:34:40|1685.8|1685.4|1684.8|1684.4|1685.8|1685.4|1684.8|1684.4|3277
1625754890000|2021-07-08 14:34:50|1685|1684.6|1685.2|1684.6|1685.6|1685.2|1684.4|1684|4141
1625754900000|2021-07-08 14:35:00|1685.4|1684.8|1683.8|1683.4|1685.8|1685.4|1683.8|1683.2|2220
1625754910000|2021-07-08 14:35:10|1683.6|1683.2|1683.8|1683.2|1683.8|1683.4|1683.2|1682.6|871
1625754920000|2021-07-08 14:35:20|1683.6|1683|1683.2|1682.6|1683.8|1683.4|1682.8|1682.4|4130
1625754930000|2021-07-08 14:35:30|1683.4|1682.8|1683.8|1683.2|1684|1683.4|1683.2|1682.8|2014
1625754940000|2021-07-08 14:35:40|1683.6|1683|1685|1684.4|1685|1684.6|1683.2|1683|1097
1625754950000|2021-07-08 14:35:50|1684.8|1684.2|1684.6|1684|1685|1684.4|1684.2|1684|3191
1625754960000|2021-07-08 14:36:00|1684.4|1684.2|1684.2|1683.8|1684.6|1684.2|1684|1683.6|1209
1625754970000|2021-07-08 14:36:10|1684|1683.6|1683.8|1683|1684|1683.8|1683.2|1682.8|1551
1625754980000|2021-07-08 14:36:20|1683.6|1682.6|1683.2|1682.6|1683.6|1682.6|1683|1682.6|2006
1625754990000|2021-07-08 14:36:30|1683|1682.4|1683.2|1682.8|1683.8|1683.4|1682.6|1682.2|952
1625755000000|2021-07-08 14:36:40|1683|1682.6|1683.2|1682.8|1683.4|1683|1682.8|1682.6|6186
1625755010000|2021-07-08 14:36:50|1683.4|1683|1684.2|1683.8|1684.6|1684|1683.4|1683|1899
1625755020000|2021-07-08 14:37:00|1684|1683.6|1684.6|1684.2|1684.6|1684.2|1683.4|1683.2|12952
1625755030000|2021-07-08 14:37:10|1684.4|1684|1686|1685.6|1686.4|1686|1684.4|1684|12851
1625755040000|2021-07-08 14:37:20|1685.8|1685.4|1685.4|1685.2|1686|1685.6|1684.8|1684.4|6629
1625755050000|2021-07-08 14:37:30|1685.2|1685|1684.6|1684|1685.4|1685.2|1684.4|1684|2084
1625755060000|2021-07-08 14:37:40|1684.8|1684.2|1684.8|1684.2|1685|1684.6|1684.2|1684|651
1625755070000|2021-07-08 14:37:50|1685.2|1684.4|1684.8|1684.6|1685.4|1685.2|1684.8|1684.4|5918
1625755080000|2021-07-08 14:38:00|1684.6|1684.4|1683|1682.6|1684.6|1684.4|1682.6|1682.2|12804
1625755090000|2021-07-08 14:38:10|1683.2|1682.4|1684.2|1683.6|1684.2|1683.8|1682.6|1682.4|3218
1625755100000|2021-07-08 14:38:20|1684|1683.4|1683.2|1682.6|1684.2|1683.6|1683.2|1682.6|822
1625755110000|2021-07-08 14:38:30|1683.4|1683|1683.4|1682.8|1683.6|1683.2|1682.8|1682.6|2478
1625755120000|2021-07-08 14:38:40|1683.6|1683|1684.6|1684|1684.6|1684.2|1683.6|1683|3769
1625755130000|2021-07-08 14:38:50|1684.4|1683.8|1683.8|1683.2|1684.4|1683.8|1683.6|1683.2|1187
1625755140000|2021-07-08 14:39:00|1683.6|1683|1683.4|1683|1683.6|1683.2|1682.4|1682|3420
1625755150000|2021-07-08 14:39:10|1683.2|1682.8|1683|1682.6|1683.8|1683.6|1683|1682.6|1510
1625755160000|2021-07-08 14:39:20|1682.8|1682.4|1682.8|1682.2|1683|1682.6|1682.4|1682|1612
1625755170000|2021-07-08 14:39:30|1683|1682.4|1682.8|1682.2|1683.4|1683|1682.6|1682.2|3697
1625755180000|2021-07-08 14:39:40|1683|1682.4|1682.8|1682.4|1683.2|1682.8|1682.6|1682.2|0
1625755190000|2021-07-08 14:39:50|1683|1682.6|1683.6|1683.2|1683.6|1683.2|1682.8|1682.4|578
1625755200000|2021-07-08 14:40:00|1683.8|1683.4|1685|1684.6|1685.2|1684.8|1683.4|1683|13382
1625755210000|2021-07-08 14:40:10|1684.8|1684.4|1684|1683.4|1685|1684.6|1683.8|1683.4|3664
1625755220000|2021-07-08 14:40:20|1683.8|1683.2|1683.6|1683.2|1684.2|1683.8|1683.2|1683|4891
1625755230000|2021-07-08 14:40:30|1683.8|1683.4|1683.8|1683.4|1684.2|1683.8|1683.4|1683.2|2684
1625755240000|2021-07-08 14:40:40|1684|1683.6|1683.6|1683.2|1684|1683.6|1683|1682.8|3263
1625755250000|2021-07-08 14:40:50|1683.4|1683|1684|1683.4|1684|1683.6|1683.2|1682.8|4124
1625755260000|2021-07-08 14:41:00|1683.8|1683.6|1684|1683.6|1684.2|1683.8|1683|1682.6|216
1625755270000|2021-07-08 14:41:10|1684.2|1683.8|1683.6|1683.2|1685|1684.6|1683.6|1683.2|1467
1625755280000|2021-07-08 14:41:20|1683.8|1683.4|1683.6|1683.2|1684.4|1683.8|1683.2|1682.6|2452
1625755290000|2021-07-08 14:41:30|1683.4|1683|1683.8|1683.2|1683.8|1683.6|1683.2|1682.8|219
1625755300000|2021-07-08 14:41:40|1683.6|1683|1684|1683.6|1684|1683.6|1683.4|1683|1425
1625755310000|2021-07-08 14:41:50|1684.2|1683.8|1685|1684.6|1685.2|1684.6|1684|1683.6|195
1625755320000|2021-07-08 14:42:00|1685.2|1684.4|1685.2|1684.8|1685.2|1685|1684.8|1684.4|2506
1625755330000|2021-07-08 14:42:10|1685|1684.6|1685.6|1685.2|1685.8|1685.2|1684.6|1684.4|2908
1625755340000|2021-07-08 14:42:20|1685.8|1685.4|1685.2|1684.8|1686|1685.4|1685.2|1684.6|11066
1625755350000|2021-07-08 14:42:30|1685.4|1684.6|1686|1685.8|1686.4|1686|1685|1684.6|7118
1625755360000|2021-07-08 14:42:40|1685.8|1685.6|1686.8|1686.4|1687|1686.4|1685.8|1685.4|2802
1625755370000|2021-07-08 14:42:50|1686.6|1686.2|1686.6|1686.2|1687|1686.6|1686.4|1686.2|8052
1625755380000|2021-07-08 14:43:00|1686.8|1686.4|1687.4|1687.2|1687.6|1687.2|1686.6|1686.2|12941
1625755390000|2021-07-08 14:43:10|1687.6|1687.4|1687.4|1687|1688.6|1688.2|1687.4|1687|2438
1625755400000|2021-07-08 14:43:20|1687.6|1687.2|1687.2|1686.8|1687.8|1687.4|1686.8|1686.4|272
1625755410000|2021-07-08 14:43:30|1687.4|1687|1688.2|1687.8|1688.4|1688|1687.2|1687|11754
1625755420000|2021-07-08 14:43:40|1688|1687.6|1688.4|1688|1688.6|1688|1688|1687.6|428
1625755430000|2021-07-08 14:43:50|1688.2|1687.8|1688.4|1688|1688.6|1688.2|1688|1687.2|20148
1625755440000|2021-07-08 14:44:00|1688.6|1688.2|1689.2|1688.6|1689.4|1689|1688.4|1688.2|781
1625755450000|2021-07-08 14:44:10|1689|1688.8|1689.2|1688.6|1689.2|1688.8|1688.6|1688.4|2524
1625755460000|2021-07-08 14:44:20|1689|1688.4|1688.2|1687.8|1689.2|1688.6|1688.2|1687.6|3805
1625755470000|2021-07-08 14:44:30|1688|1687.6|1688.6|1688|1688.8|1688|1687.8|1687.6|408
1625755480000|2021-07-08 14:44:40|1688.8|1688.2|1688.4|1688|1689|1688.4|1688|1687.6|1851
1625755490000|2021-07-08 14:44:50|1688.6|1688.2|1688.6|1688.2|1688.8|1688.6|1688.4|1688|698
1625755500000|2021-07-08 14:45:00|1688.4|1688|1687.8|1687.4|1688.6|1688|1687.6|1687|3595
1625755510000|2021-07-08 14:45:10|1688|1687.2|1687.2|1687|1688|1687.2|1687|1686.8|1114
1625755520000|2021-07-08 14:45:20|1687.4|1686.8|1687.8|1687.4|1688|1687.6|1687.4|1686.8|3015
1625755530000|2021-07-08 14:45:30|1688|1687.6|1686.6|1686.2|1688|1687.6|1686.6|1686|3519
1625755540000|2021-07-08 14:45:40|1686.8|1686.4|1686.2|1685.6|1687.2|1686.6|1686|1685.4|1310
1625755550000|2021-07-08 14:45:50|1686|1685.4|1686.4|1686|1686.4|1686.2|1686|1685.4|213
1625755560000|2021-07-08 14:46:00|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1685.6|1685|1496
1625755570000|2021-07-08 14:46:10|1686|1685.6|1685.8|1685.4|1686.6|1686.2|1685.6|1685.4|3531
1625755580000|2021-07-08 14:46:20|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.2|1684.8|7356
1625755590000|2021-07-08 14:46:30|1685.4|1685|1685.4|1685|1686|1685.6|1685.4|1685|655
1625755600000|2021-07-08 14:46:40|1685.2|1684.8|1685.4|1685|1686|1685.6|1685|1684.6|5880
1625755610000|2021-07-08 14:46:50|1685.2|1684.8|1685.6|1685|1685.6|1685.2|1685|1684.6|1074
1625755620000|2021-07-08 14:47:00|1685.4|1685.4|1685.2|1684.8|1685.6|1685.4|1685|1684.6|8241
1625755630000|2021-07-08 14:47:10|1685|1684.6|1685.8|1685.2|1686.2|1685.8|1684.8|1684.6|4111
1625755640000|2021-07-08 14:47:20|1686|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.4|3103
1625755650000|2021-07-08 14:47:30|1686.2|1685.8|1686.6|1686.2|1687.2|1686.6|1686.2|1685.8|372
1625755660000|2021-07-08 14:47:40|1686.4|1686|1686|1685.8|1687|1686.4|1685.8|1685.4|2314
1625755670000|2021-07-08 14:47:50|1686.2|1686|1686.8|1686.4|1686.8|1686.4|1686.2|1685.8|925
1625755680000|2021-07-08 14:48:00|1686.6|1686.2|1686.4|1686|1686.8|1686.2|1686|1685.6|493
1625755690000|2021-07-08 14:48:10|1686.2|1685.8|1686.8|1686.4|1686.8|1686.6|1686|1685.6|1341
1625755700000|2021-07-08 14:48:20|1686.6|1686.2|1687.8|1687.4|1688|1687.6|1686.6|1686|1807
1625755710000|2021-07-08 14:48:30|1688|1687.6|1688.8|1688.4|1688.8|1688.4|1687.8|1687.4|2373
1625755720000|2021-07-08 14:48:40|1688|1687.8|1688.2|1687.6|1689|1688.6|1688|1687.6|13725
1625755730000|2021-07-08 14:48:50|1688|1687.4|1687.4|1687|1688|1687.4|1687|1686.8|1823
1625755740000|2021-07-08 14:49:00|1687.6|1686.8|1686.8|1686.4|1687.6|1687.2|1686.4|1686|2583
1625755750000|2021-07-08 14:49:10|1687|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.4|348
1625755760000|2021-07-08 14:49:20|1687.2|1686.8|1687.2|1687|1687.8|1687.4|1687|1686.4|485
1625755770000|2021-07-08 14:49:30|1687|1686.8|1687|1686.4|1687.2|1686.8|1686.8|1686.4|259
1625755780000|2021-07-08 14:49:40|1686.8|1686|1687.2|1686.8|1687.4|1687|1686.4|1686|1417
1625755790000|2021-07-08 14:49:50|1687.4|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.6|623
1625755800000|2021-07-08 14:50:00|1687.4|1687|1688.4|1688|1688.6|1688.2|1687.2|1686.8|4591
1625755810000|2021-07-08 14:50:10|1688.2|1687.8|1688.8|1688.4|1688.8|1688.4|1688|1687.6|2489
1625755820000|2021-07-08 14:50:20|1688.6|1688.2|1688|1687.6|1688.6|1688.2|1688|1687.6|315
1625755830000|2021-07-08 14:50:30|1687.8|1687.4|1686.8|1686.4|1688|1687.4|1686.6|1686.4|2421
1625755840000|2021-07-08 14:50:40|1686.6|1686.2|1687.4|1687|1687.4|1687|1686.4|1686|1222
1625755850000|2021-07-08 14:50:50|1687.6|1687.2|1687.6|1687.2|1688|1687.6|1687.2|1687|2428
1625755860000|2021-07-08 14:51:00|1687.8|1687.4|1688.4|1688|1688.6|1688.2|1687.8|1687.2|3591
1625755870000|2021-07-08 14:51:10|1688.2|1687.8|1689.6|1689|1689.6|1689|1688|1687.6|3492
1625755880000|2021-07-08 14:51:20|1689.4|1689.2|1690.2|1689.8|1690.4|1690.2|1689|1688.6|2390
1625755890000|2021-07-08 14:51:30|1690|1689.6|1689.8|1689.4|1690.2|1689.8|1689.6|1689.4|3816
1625755900000|2021-07-08 14:51:40|1689.6|1689.6|1690|1689.8|1690.6|1690.2|1689.6|1689.2|4558
1625755910000|2021-07-08 14:51:50|1690.2|1689.6|1691.4|1691.2|1691.4|1691.2|1690|1689.6|4916
1625755920000|2021-07-08 14:52:00|1691.2|1691|1691.8|1691.4|1692|1691.6|1690.8|1690.6|6964
1625755930000|2021-07-08 14:52:10|1691.6|1691.2|1692|1691.6|1692.8|1692.4|1691.6|1691.2|5513
1625755940000|2021-07-08 14:52:20|1691.8|1691.4|1691.6|1691.2|1692|1691.6|1691.6|1691|2327
1625755950000|2021-07-08 14:52:30|1691.4|1691|1691.6|1691.2|1691.8|1691.4|1691.2|1690.8|364
1625755960000|2021-07-08 14:52:40|1691.8|1691.4|1692.2|1691.8|1692.4|1691.8|1691.6|1691.4|642
1625755970000|2021-07-08 14:52:50|1692|1691.6|1692.2|1691.8|1692.4|1692|1691.6|1691.4|2006
1625755980000|2021-07-08 14:53:00|1692|1692|1692.2|1691.6|1692.6|1692.2|1691.8|1691.2|9467
1625755990000|2021-07-08 14:53:10|1692.4|1691.8|1693.6|1693.2|1693.6|1693.4|1692|1691.6|12688
1625756000000|2021-07-08 14:53:20|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.4|1693|3782
1625756010000|2021-07-08 14:53:30|1694.2|1693.8|1694.4|1693.8|1694.6|1694.2|1693.8|1693.4|6728
1625756020000|2021-07-08 14:53:40|1694.2|1693.6|1693.2|1692.6|1694.2|1693.8|1693|1692.6|5940
1625756030000|2021-07-08 14:53:50|1693|1692.8|1693|1692.6|1693.4|1693|1692.8|1692.6|4571
1625756040000|2021-07-08 14:54:00|1693.2|1692.8|1693|1692.6|1693.6|1693.4|1692.8|1692.4|3202
1625756050000|2021-07-08 14:54:10|1693.2|1692.4|1693.4|1692.8|1693.4|1693|1693|1692.4|200
1625756060000|2021-07-08 14:54:20|1693.2|1693|1692.6|1692.2|1693.2|1693|1692.6|1692.2|2918
1625756070000|2021-07-08 14:54:30|1692.4|1692|1692.2|1691.8|1692.6|1692.2|1692.2|1691.8|288
1625756080000|2021-07-08 14:54:40|1692|1691.6|1692.2|1691.8|1692.4|1692|1691.2|1690.8|3655
1625756090000|2021-07-08 14:54:50|1692.4|1692|1692.2|1691.8|1692.4|1692|1692|1691.6|2254
1625756100000|2021-07-08 14:55:00|1692|1691.6|1691.4|1691|1692.2|1691.8|1691.4|1691|596
1625756110000|2021-07-08 14:55:10|1691.2|1690.8|1690.6|1690.2|1691.2|1691|1690.4|1690|1684
1625756120000|2021-07-08 14:55:20|1690.8|1690|1690.4|1690.2|1691.4|1690.8|1690.2|1690|4250
1625756130000|2021-07-08 14:55:30|1690.6|1690.4|1690.4|1690.2|1691|1690.6|1690|1689.6|3282
1625756140000|2021-07-08 14:55:40|1690.6|1690|1690.6|1690|1690.8|1690.2|1690.2|1689.8|923
1625756150000|2021-07-08 14:55:50|1690.4|1690.2|1690.2|1689.8|1690.8|1690.4|1690|1689.6|4001
1625756160000|2021-07-08 14:56:00|1690.4|1690|1690.8|1690.4|1690.8|1690.6|1690.2|1689.8|1316
1625756170000|2021-07-08 14:56:10|1690.6|1690.2|1691.4|1690.8|1691.4|1690.8|1690.6|1690|3040
1625756180000|2021-07-08 14:56:20|1691.6|1691|1690.6|1690.2|1692|1691.6|1690.4|1690|6625
1625756190000|2021-07-08 14:56:30|1690.8|1690|1690.2|1689.8|1691|1690.6|1690|1689.6|4185
1625756200000|2021-07-08 14:56:40|1690|1689.6|1691.2|1690.6|1691.8|1691.2|1689.8|1689.4|5579
1625756210000|2021-07-08 14:56:50|1691.6|1690.8|1690.8|1690.4|1691.6|1691|1690.8|1690.4|630
1625756220000|2021-07-08 14:57:00|1691|1690.6|1691.8|1691.4|1692.4|1692|1690.8|1690.6|1483
1625756230000|2021-07-08 14:57:10|1691.6|1691.2|1691.2|1691|1692|1691.6|1691.2|1691|3893
1625756240000|2021-07-08 14:57:20|1691.4|1691.2|1692|1691.8|1692.4|1692|1691.4|1691.2|1552
1625756250000|2021-07-08 14:57:30|1692.2|1692|1692.6|1692.2|1693.4|1693|1692|1692|4311
1625756260000|2021-07-08 14:57:40|1692.4|1692|1692.8|1692.2|1692.8|1692.2|1692.2|1691.8|108
1625756270000|2021-07-08 14:57:50|1692.6|1692|1691.8|1691.2|1693|1692.4|1691.8|1691.2|1362
1625756280000|2021-07-08 14:58:00|1691.6|1691|1691.6|1691.2|1691.8|1691.6|1691.2|1690.8|3087
1625756290000|2021-07-08 14:58:10|1691.4|1691|1690.6|1690.2|1691.6|1691.4|1690.4|1690|4677
1625756300000|2021-07-08 14:58:20|1690.8|1690.4|1690.8|1690.4|1691.2|1690.8|1690.4|1690|728
1625756310000|2021-07-08 14:58:30|1691|1690.6|1691.4|1691|1691.8|1691.4|1690.8|1690.6|3431
1625756320000|2021-07-08 14:58:40|1691.6|1691.2|1691.6|1691|1691.8|1691.2|1691.4|1691|1493
1625756330000|2021-07-08 14:58:50|1691.4|1691.2|1690|1689.6|1691.6|1691.2|1690|1689.6|7016
1625756340000|2021-07-08 14:59:00|1689.8|1689.4|1689.4|1689|1689.8|1689.6|1689.4|1689|1568
1625756350000|2021-07-08 14:59:10|1689.2|1688.8|1689.8|1689.2|1690|1689.6|1688.8|1688.2|3478
1625756360000|2021-07-08 14:59:20|1689.6|1689|1689.2|1688.8|1689.6|1689.2|1689.2|1688.6|1678
1625756370000|2021-07-08 14:59:30|1689.4|1688.6|1689.4|1689.2|1689.6|1689.2|1689|1688.4|2241
1625756380000|2021-07-08 14:59:40|1689.6|1689|1690|1689.6|1690|1689.6|1689.2|1688.8|2011
1625756390000|2021-07-08 14:59:50|1690.2|1689.4|1690.8|1690.2|1690.8|1690.2|1689.8|1689.4|870
1625756400000|2021-07-08 15:00:00|1691|1690.8|1692.2|1691.8|1692.4|1691.8|1690.4|1689.8|18847
1625756410000|2021-07-08 15:00:10|1692.4|1692|1693.8|1693.4|1694|1693.4|1691.6|1691.2|16162
1625756420000|2021-07-08 15:00:20|1694|1693.2|1694.2|1694|1694.4|1694|1693.4|1693|3961
1625756430000|2021-07-08 15:00:30|1694|1693.6|1693.8|1693|1694.4|1694|1693.2|1692.8|5607
1625756440000|2021-07-08 15:00:40|1694|1693.2|1694.4|1694|1694.8|1694.2|1693.8|1693.2|2838
1625756450000|2021-07-08 15:00:50|1694.6|1694.2|1693.8|1693.2|1694.8|1694.4|1693|1692.6|5111
1625756460000|2021-07-08 15:01:00|1693.6|1693|1693.4|1693|1694|1693.6|1693|1692.8|7765
1625756470000|2021-07-08 15:01:10|1693.2|1692.8|1696.6|1696.2|1696.8|1696.2|1693|1692.6|63305
1625756480000|2021-07-08 15:01:20|1696.8|1696.4|1696.4|1695.8|1697|1696.6|1696|1695.4|2608
1625756490000|2021-07-08 15:01:30|1696.2|1695.6|1696.8|1696.2|1696.8|1696.2|1695.8|1695.4|3865
1625756500000|2021-07-08 15:01:40|1697|1696.4|1697|1696.6|1697.8|1697.4|1697|1696.4|7402
1625756510000|2021-07-08 15:01:50|1696.8|1696.4|1698.6|1698|1698.8|1698|1696.8|1696.2|7085
1625756520000|2021-07-08 15:02:00|1698.4|1697.8|1697.2|1696.6|1698.8|1698.4|1697.2|1696.6|16299
1625756530000|2021-07-08 15:02:10|1697|1696.8|1699|1698.4|1699|1698.6|1697|1696.8|4134
1625756540000|2021-07-08 15:02:20|1698.8|1698.2|1698.4|1698|1698.8|1698.4|1697.8|1697.2|3002
1625756550000|2021-07-08 15:02:30|1698.6|1697.8|1698.8|1698.4|1698.8|1698.4|1697.6|1697.2|0
1625756560000|2021-07-08 15:02:40|1699|1698.2|1698|1697.4|1699|1698.2|1697.6|1697.2|2631
1625756570000|2021-07-08 15:02:50|1697.8|1697.6|1697.8|1697.4|1698.4|1698|1697.8|1697.4|3626
1625756580000|2021-07-08 15:03:00|1698|1697.6|1697.6|1697.2|1698.6|1698|1697.2|1696.6|609
1625756590000|2021-07-08 15:03:10|1697.4|1696.8|1697.2|1696.8|1697.8|1697.4|1697.2|1696.8|374
1625756600000|2021-07-08 15:03:20|1697.6|1697.4|1698|1697.6|1698.2|1697.8|1697.2|1696.8|15782
1625756610000|2021-07-08 15:03:30|1698.2|1697.8|1699.4|1699|1699.4|1699|1698.2|1697.8|11971
1625756620000|2021-07-08 15:03:40|1699.2|1698.8|1699.4|1699|1699.4|1699|1699|1698.6|1682
1625756630000|2021-07-08 15:03:50|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1698.6|1698.2|4203
1625756640000|2021-07-08 15:04:00|1698.8|1698.6|1697.8|1697.2|1699|1698.6|1697.2|1696.8|5901
1625756650000|2021-07-08 15:04:10|1698|1697.4|1698.6|1698|1698.8|1698.4|1698|1697|13446
1625756660000|2021-07-08 15:04:20|1698.4|1697.8|1698.2|1697.6|1698.8|1698.4|1698|1697.4|1344
1625756670000|2021-07-08 15:04:30|1698|1697.8|1698.8|1698.6|1699|1698.6|1698|1697.6|10591
1625756680000|2021-07-08 15:04:40|1698.6|1698.4|1699|1698.4|1699|1698.8|1698.4|1698|2655
1625756690000|2021-07-08 15:04:50|1698.8|1698.6|1699|1698.6|1699.4|1698.8|1698.6|1698|3808
1625756700000|2021-07-08 15:05:00|1699.2|1698.8|1700.6|1700.4|1701|1700.8|1699|1698.4|10223
1625756710000|2021-07-08 15:05:10|1700.8|1700.6|1700.4|1699.8|1701|1700.6|1700.2|1699.2|38436
1625756720000|2021-07-08 15:05:20|1700.6|1700|1700.8|1700.2|1701.6|1701|1700.6|1700|2198
1625756730000|2021-07-08 15:05:30|1700.6|1700.4|1700.8|1700.2|1701|1700.4|1700.2|1699.8|1112
1625756740000|2021-07-08 15:05:40|1701|1700|1701.8|1701.4|1702|1701.4|1700.6|1699.8|2359
1625756750000|2021-07-08 15:05:50|1702|1701.2|1701.4|1701|1702|1701.4|1701|1700.6|675
1625756760000|2021-07-08 15:06:00|1701.2|1700.8|1701.6|1701|1701.8|1701.4|1701|1700.4|1493
1625756770000|2021-07-08 15:06:10|1701.4|1700.8|1701.2|1700.6|1701.6|1701.2|1700.4|1700|2594
1625756780000|2021-07-08 15:06:20|1701|1700.4|1700.8|1700.4|1701.2|1700.6|1700.2|1699.8|2524
1625756790000|2021-07-08 15:06:30|1700.6|1700.2|1701.2|1700.8|1701.6|1701|1700.4|1700|1036
1625756800000|2021-07-08 15:06:40|1701|1700.6|1701.8|1701.4|1702|1701.6|1701|1700.6|2057
1625756810000|2021-07-08 15:06:50|1701.6|1701.2|1702|1701.8|1702|1701.8|1701.6|1701.2|2643
1625756820000|2021-07-08 15:07:00|1702.2|1702|1701.8|1701.2|1702.6|1702.2|1701.4|1701|5087
1625756830000|2021-07-08 15:07:10|1701.6|1701|1701.4|1700.8|1702|1701.4|1701|1700.6|539
1625756840000|2021-07-08 15:07:20|1701.2|1700.6|1701|1700.2|1701.2|1701|1700.2|1700|1427
1625756850000|2021-07-08 15:07:30|1700.8|1700.4|1700.6|1700.2|1701.4|1700.8|1700.6|1700.2|1916
1625756860000|2021-07-08 15:07:40|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.2|1700|1609
1625756870000|2021-07-08 15:07:50|1701.2|1700.8|1702.2|1701.6|1702.2|1701.6|1701.2|1700.6|1560
1625756880000|2021-07-08 15:08:00|1702|1701.4|1701.8|1701.4|1702|1701.6|1701|1700.6|1294
1625756890000|2021-07-08 15:08:10|1701.6|1701.2|1701.6|1701|1702|1701.6|1701.6|1701|2626
1625756900000|2021-07-08 15:08:20|1701.8|1701.2|1701.4|1701.2|1702|1701.6|1701.4|1701.2|3462
1625756910000|2021-07-08 15:08:30|1701.6|1701|1701.6|1701.2|1702|1701.6|1701.2|1701|1973
1625756920000|2021-07-08 15:08:40|1701.8|1701.4|1702|1701.6|1702|1701.8|1701.6|1701.2|2442
1625756930000|2021-07-08 15:08:50|1701.8|1701.4|1702.2|1701.8|1702.6|1702|1701.8|1701.4|686
1625756940000|2021-07-08 15:09:00|1702.4|1702|1702.2|1701.6|1702.4|1702|1701.6|1701.2|3667
1625756950000|2021-07-08 15:09:10|1702|1701.8|1702|1701.4|1702.6|1702.2|1701.8|1701.4|4830
1625756960000|2021-07-08 15:09:20|1702.2|1701.6|1702.2|1701.8|1702.4|1702|1702|1701.4|2341
1625756970000|2021-07-08 15:09:30|1702.4|1702|1703.4|1703|1703.4|1703|1702.2|1702|4534
1625756980000|2021-07-08 15:09:40|1703.6|1703.2|1702.6|1702.2|1703.8|1703.2|1702.6|1702.2|3477
1625756990000|2021-07-08 15:09:50|1702.8|1702.4|1702.8|1702.2|1703|1702.8|1702.6|1702.2|487
1625757000000|2021-07-08 15:10:00|1703|1702.6|1703.2|1702.8|1703.2|1702.8|1702.8|1702.2|3245
1625757010000|2021-07-08 15:10:10|1703|1703|1703|1702.6|1703.2|1703|1702.8|1702.4|5859
1625757020000|2021-07-08 15:10:20|1703.2|1702.4|1702.6|1702|1703.2|1702.8|1702.4|1701.8|7375
1625757030000|2021-07-08 15:10:30|1702.8|1702.2|1702.6|1702|1702.8|1702.4|1702.4|1702|4734
1625757040000|2021-07-08 15:10:40|1702.8|1702.2|1704|1703.6|1704|1703.8|1702.8|1702.2|2229
1625757050000|2021-07-08 15:10:50|1704.2|1703.8|1704|1703.8|1704.4|1704|1704|1703.6|6058
1625757060000|2021-07-08 15:11:00|1704.2|1704|1704|1703.8|1704.2|1704|1703.2|1702.8|5825
1625757070000|2021-07-08 15:11:10|1704.2|1704|1703.8|1703.6|1704.4|1704|1703.8|1703.4|9562
1625757080000|2021-07-08 15:11:20|1704|1703.4|1703.8|1703.4|1704|1703.8|1703.4|1703|4875
1625757090000|2021-07-08 15:11:30|1703.6|1703.6|1704.2|1703.8|1704.2|1703.8|1703.6|1703.4|2471
1625757100000|2021-07-08 15:11:40|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1703.8|1703.6|1852
1625757110000|2021-07-08 15:11:50|1704|1703.6|1704|1703.8|1704.2|1703.8|1703.4|1703|7465
1625757120000|2021-07-08 15:12:00|1704.2|1704|1704|1703.8|1704.6|1704.2|1703.8|1703.4|12811
1625757130000|2021-07-08 15:12:10|1703.8|1703.6|1704.2|1703.8|1704.4|1704|1703.6|1703.2|8243
1625757140000|2021-07-08 15:12:20|1704.4|1704|1703.6|1703.2|1704.4|1704|1703.4|1703|35220
1625757150000|2021-07-08 15:12:30|1703.4|1703.4|1704.2|1704|1704.8|1704.4|1703.4|1703.4|42441
1625757160000|2021-07-08 15:12:40|1704|1703.8|1704|1703.6|1704.2|1703.8|1703.4|1703.2|4994
1625757170000|2021-07-08 15:12:50|1704.2|1703.8|1704.2|1703.6|1704.6|1704.2|1704.2|1703.6|2738
1625757180000|2021-07-08 15:13:00|1704|1703.8|1703.8|1703.4|1704|1704|1703.4|1703|3555
1625757190000|2021-07-08 15:13:10|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703|1702.8|9026
1625757200000|2021-07-08 15:13:20|1704.2|1703.6|1704.2|1704|1704.4|1704|1704|1703.6|1538
1625757210000|2021-07-08 15:13:30|1704|1703.8|1704.2|1703.8|1704.2|1704|1703.4|1703|3746
1625757220000|2021-07-08 15:13:40|1704|1704|1704.2|1704|1704.2|1704|1704|1703.8|66
1625757230000|2021-07-08 15:13:50|1704|1703.8|1704.2|1704|1704.4|1704.2|1704|1703.8|4163
1625757240000|2021-07-08 15:14:00|1704.4|1703.8|1704|1703.8|1704.4|1704|1704|1703.8|4975
1625757250000|2021-07-08 15:14:10|1703.8|1703.6|1703.8|1703.4|1704|1703.8|1703.6|1703.2|5393
1625757260000|2021-07-08 15:14:20|1703.6|1703.2|1704|1703.4|1704.4|1703.8|1703.6|1703.2|4466
1625757270000|2021-07-08 15:14:30|1704.2|1703.6|1703.8|1703.4|1704.2|1704|1703.6|1703|14696
1625757280000|2021-07-08 15:14:40|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|3205
1625757290000|2021-07-08 15:14:50|1703.4|1703|1702.8|1702.4|1703.6|1703|1702.8|1702.2|16005
1625757300000|2021-07-08 15:15:00|1702.6|1702.2|1702.4|1701.8|1703|1702.4|1702.2|1701.6|941
1625757310000|2021-07-08 15:15:10|1702.8|1702.2|1702.8|1701.8|1703|1702.6|1702.4|1701.8|830
1625757320000|2021-07-08 15:15:20|1702.6|1701.6|1702.2|1701.6|1702.6|1702|1702|1701.4|2721
1625757330000|2021-07-08 15:15:30|1701.8|1701.4|1702|1701.4|1702.2|1701.4|1701|1700.6|2687
1625757340000|2021-07-08 15:15:40|1701.8|1701.2|1702.2|1701.4|1702.2|1701.8|1701.8|1701.2|617
1625757350000|2021-07-08 15:15:50|1702|1701.6|1701.8|1701.4|1702.8|1702.2|1701.8|1701.2|2454
1625757360000|2021-07-08 15:16:00|1702|1701.6|1701.8|1701.4|1702.2|1701.6|1701.8|1701.4|771
1625757370000|2021-07-08 15:16:10|1702|1701.6|1702.6|1702|1703|1702.2|1702|1701.6|3309
1625757380000|2021-07-08 15:16:20|1702.8|1702.4|1703.2|1702.8|1703.6|1703.2|1702.8|1702.4|841
1625757390000|2021-07-08 15:16:30|1703.4|1703|1704.6|1704|1704.6|1704|1703.2|1702.8|3610
1625757400000|2021-07-08 15:16:40|1704.2|1703.6|1703.8|1703.2|1704.6|1703.8|1703.8|1703.2|386
1625757410000|2021-07-08 15:16:50|1703.6|1703.4|1704.4|1703.8|1704.4|1703.8|1703.6|1703.4|0
1625757420000|2021-07-08 15:17:00|1704.2|1703.4|1703.8|1703.4|1704.2|1703.4|1703.8|1703.2|19
1625757430000|2021-07-08 15:17:10|1704|1703.2|1703.2|1702.8|1704.2|1703.6|1703.2|1702.8|1286
1625757440000|2021-07-08 15:17:20|1703.4|1703|1704|1703.4|1704.2|1703.6|1703.2|1702.8|1591
1625757450000|2021-07-08 15:17:30|1703.8|1703.6|1704.4|1704|1704.6|1704.2|1703.8|1703.4|132
1625757460000|2021-07-08 15:17:40|1704.6|1704.2|1704.4|1703.8|1704.6|1704.2|1704|1703.4|501
1625757470000|2021-07-08 15:17:50|1704.2|1704|1705|1704.4|1705|1704.4|1704.2|1703.8|356
1625757480000|2021-07-08 15:18:00|1705.2|1704.8|1704.8|1704.4|1705.2|1704.8|1704.6|1704|2815
1625757490000|2021-07-08 15:18:10|1705|1704.2|1705.4|1704.8|1705.6|1705|1704.8|1704.2|471
1625757500000|2021-07-08 15:18:20|1705.6|1705|1706.6|1706|1706.6|1706|1705.4|1704.8|5252
1625757510000|2021-07-08 15:18:30|1706.8|1705.4|1705.8|1705.2|1706.8|1705.8|1705.8|1705.2|541
1625757520000|2021-07-08 15:18:40|1705.4|1705.4|1705.6|1705|1705.8|1705.4|1705.4|1704.8|497
1625757530000|2021-07-08 15:18:50|1706|1705.4|1706.2|1705.6|1706.2|1705.6|1705.8|1705.4|324
1625757540000|2021-07-08 15:19:00|1706.4|1706|1706.4|1706|1706.8|1706.2|1706.2|1705.8|897
1625757550000|2021-07-08 15:19:10|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.2|1705.6|878
1625757560000|2021-07-08 15:19:20|1706.6|1706|1706.4|1706|1706.6|1706|1706.2|1705.6|125
1625757570000|2021-07-08 15:19:30|1706.2|1705.8|1706|1705.6|1706.4|1705.8|1706|1705.6|0
1625757580000|2021-07-08 15:19:40|1706.4|1705.8|1706.4|1705.8|1706.6|1706|1706|1705.6|242
1625757590000|2021-07-08 15:19:50|1706.2|1706|1706.2|1705.8|1706.4|1706|1706.2|1705.6|556
1625757600000|2021-07-08 15:20:00|1706.4|1705.6|1706.8|1706.2|1706.8|1706.2|1705.8|1705.4|1641
1625757610000|2021-07-08 15:20:10|1707|1706.4|1706.8|1706.2|1707|1706.4|1706.4|1705.8|1023
1625757620000|2021-07-08 15:20:20|1706.4|1705.8|1706|1705.4|1706.8|1706.2|1706|1705.4|2502
1625757630000|2021-07-08 15:20:30|1706.2|1705.6|1706.6|1706|1706.6|1706|1706|1705.6|296
1625757640000|2021-07-08 15:20:40|1706.2|1705.8|1705.8|1705.2|1706.4|1705.8|1705.6|1705|2004
1625757650000|2021-07-08 15:20:50|1706|1705.4|1706.4|1706|1706.6|1706.2|1706|1705.4|520
1625757660000|2021-07-08 15:21:00|1706.6|1706.2|1706.2|1705.8|1706.8|1706.2|1706.2|1705.8|643
1625757670000|2021-07-08 15:21:10|1706.4|1706|1707|1706.4|1707.2|1706.6|1706.4|1706|754
1625757680000|2021-07-08 15:21:20|1707.2|1706.6|1708.2|1707.6|1708.2|1707.6|1707.2|1706.6|1546
1625757690000|2021-07-08 15:21:30|1708.6|1708.2|1708.6|1708|1708.8|1708.4|1708.4|1708|1092
1625757700000|2021-07-08 15:21:40|1708.4|1708.2|1708.6|1708.2|1708.8|1708.4|1708|1707.6|1338
1625757710000|2021-07-08 15:21:50|1708.8|1708.4|1709|1708.4|1709.2|1708.8|1708.8|1708.2|405
1625757720000|2021-07-08 15:22:00|1709.2|1708.6|1708.6|1708|1709.4|1708.8|1708.6|1708|1716
1625757730000|2021-07-08 15:22:10|1709|1707.8|1708.6|1708|1709|1708.4|1708.4|1707.8|349
1625757740000|2021-07-08 15:22:20|1708.2|1707.8|1708.2|1707.6|1708.4|1707.8|1708|1707.2|1214
1625757750000|2021-07-08 15:22:30|1708.4|1707.8|1708.6|1708|1709|1708.4|1708.4|1707.8|446
1625757760000|2021-07-08 15:22:40|1708.2|1707.6|1708.2|1707.8|1708.8|1708|1708|1707.4|2290
1625757770000|2021-07-08 15:22:50|1708.4|1707.6|1708.8|1708.2|1709|1708.4|1708.2|1707.4|2008
1625757780000|2021-07-08 15:23:00|1709|1708.4|1709.4|1708.8|1709.4|1709|1708.8|1708.2|784
1625757790000|2021-07-08 15:23:10|1708.8|1708.4|1708.8|1708.2|1709|1708.4|1708.8|1708.2|364
1625757800000|2021-07-08 15:23:20|1709.2|1708.6|1709|1708.4|1709.2|1708.6|1708.4|1707.8|698
1625757810000|2021-07-08 15:23:30|1708.8|1708.2|1709.4|1708.6|1709.6|1708.8|1708.8|1708.2|307
1625757820000|2021-07-08 15:23:40|1709.6|1708.8|1709|1708.6|1709.6|1709.2|1709|1708.6|307
1625757830000|2021-07-08 15:23:50|1709.2|1708.8|1709.2|1708.6|1709.4|1708.8|1709|1708.4|324
1625757840000|2021-07-08 15:24:00|1709|1708.4|1709|1708.4|1709.2|1708.8|1708.8|1708.2|3091
1625757850000|2021-07-08 15:24:10|1708.8|1708.2|1708.6|1708|1708.8|1708.2|1708.4|1708|256
1625757860000|2021-07-08 15:24:20|1708.4|1708.2|1709.2|1708.6|1709.2|1708.6|1708.4|1707.8|164
1625757870000|2021-07-08 15:24:30|1709|1708.4|1709.2|1708.6|1709.2|1708.6|1708.8|1708.4|1381
1625757880000|2021-07-08 15:24:40|1709.4|1708.8|1709|1708.2|1709.4|1708.8|1709|1708.2|511
1625757890000|2021-07-08 15:24:50|1708.8|1708|1708.8|1708.2|1709|1708.4|1708.6|1708|1
1625757900000|2021-07-08 15:25:00|1709|1708.4|1709|1708.6|1709|1708.6|1708.2|1707.8|2685
1625757910000|2021-07-08 15:25:10|1708.8|1708.2|1708.4|1708|1708.8|1708.2|1708.2|1707.6|938
1625757920000|2021-07-08 15:25:20|1708.6|1708.2|1707.8|1707.2|1708.6|1708.2|1707.8|1707.2|1968
1625757930000|2021-07-08 15:25:30|1707.6|1707.4|1707.8|1707.2|1707.8|1707.4|1707.6|1707|1881
1625757940000|2021-07-08 15:25:40|1707.6|1707|1706.6|1706|1707.8|1707.2|1706.6|1706|2732
1625757950000|2021-07-08 15:25:50|1706.8|1706.2|1707.6|1707.2|1707.6|1707.2|1706.6|1706|209
1625757960000|2021-07-08 15:26:00|1708|1707.4|1707.8|1707.2|1708.4|1707.8|1707.4|1706.8|4018
1625757970000|2021-07-08 15:26:10|1707.6|1707|1707.6|1706.8|1707.6|1707.2|1707|1706.2|3687
1625757980000|2021-07-08 15:26:20|1708|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|789
1625757990000|2021-07-08 15:26:30|1708.6|1708|1708.6|1708.2|1709|1708.4|1708.4|1707.8|705
1625758000000|2021-07-08 15:26:40|1708.8|1708.4|1708.6|1708.2|1709.2|1708.6|1708.4|1707.8|262
1625758010000|2021-07-08 15:26:50|1708.4|1708|1708.6|1708.2|1708.8|1708.4|1708.4|1708|441
1625758020000|2021-07-08 15:27:00|1708.8|1708.4|1708.8|1708.4|1709.2|1708.6|1708.6|1708.2|225
1625758030000|2021-07-08 15:27:10|1709|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.4|1475
1625758040000|2021-07-08 15:27:20|1708.8|1708.4|1709.6|1709|1709.8|1709.2|1708.8|1708.4|523
1625758050000|2021-07-08 15:27:30|1709.4|1708.8|1709.8|1709.2|1709.8|1709.2|1709|1708.4|541
1625758060000|2021-07-08 15:27:40|1709.6|1709|1709.6|1709|1709.8|1709.2|1709.4|1709|120
1625758070000|2021-07-08 15:27:50|1709.8|1709.2|1709.6|1709.2|1709.8|1709.2|1709.4|1709|25
1625758080000|2021-07-08 15:28:00|1709.4|1709|1709.4|1709|1709.6|1709.2|1709.4|1708.8|221
1625758090000|2021-07-08 15:28:10|1709.6|1709.2|1709|1708.6|1709.6|1709.2|1708.8|1708.2|324
1625758100000|2021-07-08 15:28:20|1708.8|1708.4|1708.8|1708.2|1709|1708.6|1708.4|1707.8|1802
1625758110000|2021-07-08 15:28:30|1709|1708.4|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|846
1625758120000|2021-07-08 15:28:40|1709.4|1709|1709.2|1708.8|1709.8|1709.2|1709.2|1708.8|369
1625758130000|2021-07-08 15:28:50|1709.4|1709|1709.2|1708.8|1709.4|1709|1709|1708.6|118
1625758140000|2021-07-08 15:29:00|1709|1708.6|1708.8|1708.2|1709|1708.6|1708.4|1708|1965
1625758150000|2021-07-08 15:29:10|1709|1708.4|1708.8|1708.2|1709|1708.4|1708.6|1708|221
1625758160000|2021-07-08 15:29:20|1708.6|1708.4|1708|1707.6|1708.8|1708.4|1708|1707.6|5319
1625758170000|2021-07-08 15:29:30|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708|1707.4|251
1625758180000|2021-07-08 15:29:40|1708.8|1708|1708.4|1708|1708.8|1708.2|1708.4|1708|205
1625758190000|2021-07-08 15:29:50|1708.6|1708.2|1709|1708.2|1709.4|1708.4|1708.6|1708.2|1421
1625814010000|2021-07-09 07:00:10|1709.8|1707.6|1709|1707.4|1710|1708|1708|1705.4|123183
1625814020000|2021-07-09 07:00:20|1709.4|1707.6|1710.2|1708.8|1711|1710|1709.4|1707.6|5224
1625814030000|2021-07-09 07:00:30|1710.4|1709|1710.2|1709|1710.4|1709|1710.2|1709|683
1625814040000|2021-07-09 07:00:40|1710|1708.8|1708.2|1707|1710|1708.8|1708|1706|4810
1625814050000|2021-07-09 07:00:50|1708|1706.8|1705.8|1704|1708|1706.8|1705|1703.6|2302
1625814060000|2021-07-09 07:01:00|1705.4|1704.2|1705|1703.2|1706.8|1705.6|1703.8|1702.8|6969
1625814070000|2021-07-09 07:01:10|1704.8|1703.4|1703.4|1702.4|1704.8|1703.4|1702.4|1701.2|6204
1625814080000|2021-07-09 07:01:20|1703.2|1702.2|1702.4|1701.6|1703.2|1702.2|1702|1700.8|696
1625814090000|2021-07-09 07:01:30|1702.2|1701.4|1702.8|1701.8|1702.8|1702|1701|1700|2534
1625814100000|2021-07-09 07:01:40|1702.6|1701.6|1706.2|1705.2|1706.4|1705.2|1702.6|1701.6|7544
1625814110000|2021-07-09 07:01:50|1706|1705|1706|1704.8|1707.8|1706.4|1705.2|1704.6|15973
1625814120000|2021-07-09 07:02:00|1706.2|1705.2|1703|1702|1706.4|1705.4|1702.4|1701.4|7826
1625814130000|2021-07-09 07:02:10|1702.8|1702.2|1703.8|1702.8|1703.8|1703.6|1702.2|1701.2|5907
1625814140000|2021-07-09 07:02:20|1704|1703|1704.8|1703.8|1705.4|1704.4|1704|1702.8|3366
1625814150000|2021-07-09 07:02:30|1704.6|1703.6|1704.2|1703.2|1704.6|1703.6|1704.2|1703|500
1625814160000|2021-07-09 07:02:40|1704|1703|1703|1702.6|1704|1703|1703|1702.2|0
1625814170000|2021-07-09 07:02:50|1703.4|1702.8|1702.2|1701.2|1704.6|1703.6|1701.8|1700.6|3902
1625814180000|2021-07-09 07:03:00|1701.2|1701|1700.2|1699.2|1702.2|1701.4|1699.6|1698.2|7493
1625814190000|2021-07-09 07:03:10|1700|1699|1697.6|1696.6|1700|1699|1697.6|1696.4|1592
1625814200000|2021-07-09 07:03:20|1700|1696.8|1700.4|1699.4|1702.8|1701|1698.4|1696.8|34398
1625814210000|2021-07-09 07:03:30|1700.2|1699.2|1700.8|1699.8|1701.4|1700.6|1700.2|1699.2|1603
1625814220000|2021-07-09 07:03:40|1701|1700|1703|1702.2|1704|1702.8|1699.8|1699|3697
1625814230000|2021-07-09 07:03:50|1703.2|1702.4|1704.2|1703|1705|1703.8|1700.8|1699.8|17399
1625814240000|2021-07-09 07:04:00|1704.4|1702.8|1702.2|1701.4|1705|1703.6|1700.6|1699.8|8526
1625814250000|2021-07-09 07:04:10|1702.4|1701.6|1703|1701.6|1703.2|1702.2|1702.4|1701.2|760
1625814260000|2021-07-09 07:04:20|1703.2|1701.8|1704|1703|1704.4|1703.4|1703.2|1701.8|3358
1625814270000|2021-07-09 07:04:30|1703.8|1702.8|1702.4|1701.6|1703.8|1702.8|1702.4|1701.6|677
1625814280000|2021-07-09 07:04:40|1702.2|1701.4|1702.4|1701.4|1703.2|1702.2|1702|1701.2|1144
1625814290000|2021-07-09 07:04:50|1702.2|1701.2|1700|1699.2|1702.2|1701.2|1699.6|1698.4|620
1625814300000|2021-07-09 07:05:00|1699.8|1699.4|1702.6|1701.8|1702.8|1701.8|1699.8|1699.4|5033
1625814310000|2021-07-09 07:05:10|1702.8|1702|1701.4|1700.4|1703|1702.2|1700.6|1699.8|16220
1625814320000|2021-07-09 07:05:20|1701.6|1700.6|1700.6|1699.8|1702.2|1701.4|1700.6|1699.8|4685
1625814330000|2021-07-09 07:05:30|1701|1700|1701|1700.2|1701.2|1700.4|1700.4|1699.8|3578
1625814340000|2021-07-09 07:05:40|1700.8|1700|1702.6|1701.4|1702.8|1701.6|1700.2|1699.8|5437
1625814350000|2021-07-09 07:05:50|1702.8|1701.6|1703.6|1702.8|1703.8|1702.8|1702.6|1701.6|1150
1625814360000|2021-07-09 07:06:00|1704|1703|1705.6|1704.6|1705.8|1704.8|1704|1703|3662
1625814370000|2021-07-09 07:06:10|1705.8|1705|1706.2|1705.4|1706.8|1706|1705.6|1704.6|9048
1625814380000|2021-07-09 07:06:20|1706|1705.6|1707.6|1707|1708.8|1707.8|1706|1705.4|36944
1625814390000|2021-07-09 07:06:30|1707.8|1706.4|1706.6|1705.4|1707.8|1706.6|1705.4|1704.8|3589
1625814400000|2021-07-09 07:06:40|1706.4|1705.2|1706|1705|1706.6|1705.6|1706|1705|0
1625814410000|2021-07-09 07:06:50|1705.8|1705.2|1706.6|1705.6|1706.6|1705.6|1705.8|1705.2|5300
1625814420000|2021-07-09 07:07:00|1706.4|1705.8|1707.6|1707.2|1707.8|1707.2|1706.4|1705.2|3671
1625814430000|2021-07-09 07:07:10|1707.4|1706.8|1706.2|1705.4|1707.4|1706.8|1705.6|1704.6|2999
1625814440000|2021-07-09 07:07:20|1706|1705.6|1706.2|1705.2|1706.2|1705.6|1704.8|1703.8|2369
1625814450000|2021-07-09 07:07:30|1706|1705|1706.2|1705.2|1706.2|1705.2|1706|1705|156
1625814460000|2021-07-09 07:07:40|1706|1705.4|1705|1704|1706.4|1705.6|1704.8|1703.8|779
1625814470000|2021-07-09 07:07:50|1705.2|1704.2|1706|1705.2|1706.2|1705.2|1703.8|1702.8|6916
1625814480000|2021-07-09 07:08:00|1705.8|1705|1704.2|1703.4|1705.8|1705|1704.2|1703.2|1660
1625814490000|2021-07-09 07:08:10|1704.4|1703.2|1703|1702.2|1704.4|1703.2|1703|1702.2|0
1625814500000|2021-07-09 07:08:20|1703.2|1702.4|1704.4|1703.6|1704.4|1703.6|1703.2|1702.4|0
1625814510000|2021-07-09 07:08:30|1704.6|1703.2|1705.6|1705|1705.8|1705.2|1703.8|1703|3131
1625814520000|2021-07-09 07:08:40|1705.8|1705.2|1706.6|1705.6|1707.6|1706.4|1705.8|1705|2322
1625814530000|2021-07-09 07:08:50|1706.4|1705.4|1706.8|1705.6|1707|1706|1705.4|1704.2|687
1625814540000|2021-07-09 07:09:00|1707.2|1705.8|1708.2|1707.4|1708.8|1707.6|1706.2|1705.4|16259
1625814550000|2021-07-09 07:09:10|1708|1707|1707.6|1706.8|1708.8|1707.8|1707|1706|3356
1625814560000|2021-07-09 07:09:20|1707.8|1707|1709|1708.2|1709|1708.2|1707.8|1707|507
1625814570000|2021-07-09 07:09:30|1709.6|1708.4|1709.8|1709.2|1710|1709.2|1709.4|1708.2|1150
1625814580000|2021-07-09 07:09:40|1710|1708.8|1710|1709.2|1710|1709.2|1708.6|1707.6|3922
1625814590000|2021-07-09 07:09:50|1709.8|1709.4|1711|1710|1711|1710.2|1709.8|1709.4|1414
1625814600000|2021-07-09 07:10:00|1711.4|1710.2|1712|1711|1712|1711.4|1711|1710|4153
1625814610000|2021-07-09 07:10:10|1711.8|1710.8|1711|1710.2|1711.8|1711|1710.8|1710|187
1625814620000|2021-07-09 07:10:20|1710.8|1710.4|1710.2|1709.2|1710.8|1710.4|1710|1709|1628
1625814630000|2021-07-09 07:10:30|1710|1709|1710.2|1709.4|1710.4|1709.4|1709.8|1708.8|180
1625814640000|2021-07-09 07:10:40|1710.4|1709|1710|1709|1710.4|1709|1709.8|1708.6|0
1625814650000|2021-07-09 07:10:50|1710.2|1709.2|1709.2|1708.6|1710.4|1709.4|1709.2|1708.2|0
1625814660000|2021-07-09 07:11:00|1709|1708|1708.6|1708|1709|1708|1708.4|1708|2
1625814670000|2021-07-09 07:11:10|1708.4|1708.2|1708.6|1708|1709.2|1708.8|1708.4|1708|500
1625814680000|2021-07-09 07:11:20|1708.4|1707.4|1708|1707|1708.4|1707.4|1708|1707|120
1625814690000|2021-07-09 07:11:30|1707.8|1707.2|1709.2|1708.2|1709.4|1708.8|1707.6|1707.2|7369
1625814700000|2021-07-09 07:11:40|1709.4|1708.4|1708.2|1707.4|1709.4|1708.6|1708.2|1707|299
1625814710000|2021-07-09 07:11:50|1708.4|1707.6|1708.8|1708|1709|1708|1708.4|1707.6|413
1625814720000|2021-07-09 07:12:00|1708.6|1707.8|1708.2|1707.6|1708.6|1707.8|1707.4|1706.4|2639
1625814730000|2021-07-09 07:12:10|1708.4|1707.4|1708.2|1707.2|1709|1707.8|1708.2|1707|1170
1625814740000|2021-07-09 07:12:20|1708|1707|1707.8|1706.8|1708|1707|1707.2|1706.2|464
1625814750000|2021-07-09 07:12:30|1707.6|1706.6|1707.2|1706.4|1707.6|1706.6|1707.2|1706.2|0
1625814760000|2021-07-09 07:12:40|1707|1706.2|1705.4|1704.6|1707|1706.2|1704.8|1703.8|2769
1625814770000|2021-07-09 07:12:50|1705.2|1704.4|1704.2|1703.8|1705.6|1704.6|1704.2|1703.4|5638
1625814780000|2021-07-09 07:13:00|1704.4|1704|1704.4|1703.8|1705|1704.4|1704.4|1703.8|2333
1625814790000|2021-07-09 07:13:10|1704.2|1703.4|1702.8|1702.2|1704.2|1703.4|1702.8|1702|2679
1625814800000|2021-07-09 07:13:20|1703|1702|1701|1700.2|1703.2|1702.6|1701|1700|5188
1625814810000|2021-07-09 07:13:30|1700.8|1700|1700.8|1700|1701|1700.4|1700.8|1700|503
1625814820000|2021-07-09 07:13:40|1701|1700.2|1699.4|1698.8|1701.2|1700.2|1699.2|1698.8|4132
1625814830000|2021-07-09 07:13:50|1699.2|1698.6|1698.6|1698.2|1699.2|1698.8|1698.6|1698|4194
1625814840000|2021-07-09 07:14:00|1698.8|1698.6|1700.6|1700|1700.8|1700.2|1698.8|1698|6724
1625814850000|2021-07-09 07:14:10|1700.4|1699.6|1699.8|1699|1700.4|1699.6|1699.6|1699|1378
1625814860000|2021-07-09 07:14:20|1699.6|1698.6|1698.8|1698.2|1699.8|1698.6|1698.6|1698|3890
1625814870000|2021-07-09 07:14:30|1698.6|1698|1699|1698.2|1699.2|1698.2|1698.6|1698|411
1625814880000|2021-07-09 07:14:40|1698.8|1698|1698.6|1697.8|1698.8|1698|1698|1697.2|3309
1625814890000|2021-07-09 07:14:50|1698.4|1697.6|1697.8|1697.4|1698.4|1697.8|1697.8|1697|201
1625814900000|2021-07-09 07:15:00|1698|1697.2|1697.6|1697|1699|1698.2|1697.6|1697|6329
1625814910000|2021-07-09 07:15:10|1697.8|1697.2|1700.2|1699.4|1701|1700|1697.8|1697.2|25089
1625814920000|2021-07-09 07:15:20|1700.4|1699.6|1700.4|1699.6|1700.6|1699.6|1700.4|1699.6|0
1625814930000|2021-07-09 07:15:30|1700.2|1699.4|1698.8|1698|1700.2|1699.4|1698.6|1698|3867
1625814940000|2021-07-09 07:15:40|1698.6|1697.8|1698.2|1697.6|1698.6|1697.8|1697.8|1697|945
1625814950000|2021-07-09 07:15:50|1698.6|1697.8|1698.6|1697.6|1699.2|1698.4|1697.8|1697.2|16479
1625814960000|2021-07-09 07:16:00|1698.4|1697.4|1697.4|1696.6|1698.4|1697.6|1697|1696.4|8879
1625814970000|2021-07-09 07:16:10||1696.4||1696.6||1696.6||1696.4|0
1625814980000|2021-07-09 07:16:20|1697.6|1696.8|1696.6|1696|1697.6|1697.2|1696.6|1696|425
1625814990000|2021-07-09 07:16:30|1696.2|1696.2|1695.8|1695.2|1696.4|1696.2|1695.6|1695|2323
1625815000000|2021-07-09 07:16:40|1696||1696||1696.2||1695.8||0
1625815010000|2021-07-09 07:16:50|1695.8|1695|1695.4|1694.8|1696|1695.4|1695|1694.2|14131
1625815020000|2021-07-09 07:17:00|1695.6|1695|1697|1696.4|1697.2|1696.6|1695.6|1695|2783
1625815030000|2021-07-09 07:17:10|1696.8|1696.2|1696.2|1695.6|1697|1696.4|1696.2|1695.6|5638
1625815040000|2021-07-09 07:17:20|1696|1695.4|1694.6|1694|1696|1695.4|1694.6|1694|3445
1625815050000|2021-07-09 07:17:30|1694.4|1694.2|1694.2|1693.6|1694.6|1694.2|1693.8|1693|3987
1625815060000|2021-07-09 07:17:40|1694|1693.2|1693.2|1692.6|1694|1693.2|1693.2|1692.6|203
1625815070000|2021-07-09 07:17:50|1693|1692.4|1692.4|1691.8|1693.2|1692.8|1692|1691.6|3109
1625815080000|2021-07-09 07:18:00|1692.2|1691.6|1692|1691|1692.2|1691.8|1691.6|1690.8|4087
1625815090000|2021-07-09 07:18:10|1692.2|1691.2|1692|1691.4|1692.4|1692|1691.8|1691.2|1811
1625815100000|2021-07-09 07:18:20|1691.8|1691.2|1691.6|1691|1691.8|1691.2|1691.4|1691|400
1625815110000|2021-07-09 07:18:30|1692|1691.2|1691.6|1691|1692.2|1691.4|1691.4|1690.8|3664
1625815120000|2021-07-09 07:18:40|1692|1691.2|1691.6|1691|1692.2|1691.6|1691.6|1691|5399
1625815130000|2021-07-09 07:18:50|1691.8|1691.2|1692.2|1691.6|1692.2|1691.8|1691.8|1691.2|883
1625815140000|2021-07-09 07:19:00|1692.6|1691.8|1692.6|1692.2|1692.8|1692.4|1691.8|1691.2|5610
1625815150000|2021-07-09 07:19:10|1692.8|1692.4|1691.8|1691.2|1692.8|1692.4|1691.4|1691|8557
1625815160000|2021-07-09 07:19:20|1692.2|1691.4|1692.2|1691.6|1692.2|1691.6|1691.8|1691.4|370
1625815170000|2021-07-09 07:19:30|1692|1691.2|1693.4|1692.8|1693.8|1693.2|1691.6|1691.2|11671
1625815180000|2021-07-09 07:19:40|1693.6|1693.2|1693.4|1692.8|1694|1693.4|1693.2|1692.6|5089
1625815190000|2021-07-09 07:19:50|1693.6|1693|1693.6|1692.6|1693.6|1693|1692.8|1692.2|1327
1625815200000|2021-07-09 07:20:00|1693.2|1692.2|1691|1690.4|1693.2|1692.2|1691|1690.2|9641
1625815210000|2021-07-09 07:20:10|1691.2|1690.6|1693|1692.2|1693|1692.2|1691.2|1690.4|15228
1625815220000|2021-07-09 07:20:20|1693.2|1692.4|1692.6|1692|1693.6|1693|1692|1691.6|16486
1625815230000|2021-07-09 07:20:30|1692.8|1692.2|1692.8|1692.4|1693.2|1692.8|1692.6|1692|3141
1625815240000|2021-07-09 07:20:40|1692.6|1692|1691.8|1691.2|1692.8|1692.2|1691.8|1691.2|4334
1625815250000|2021-07-09 07:20:50|1692.2|1691.6|1691.6|1691.2|1692.2|1692|1691.6|1691.2|6161
1625815260000|2021-07-09 07:21:00|1691.8|1691.6|1692.8|1692.2|1693|1692.4|1691.8|1691.6|4358
1625815270000|2021-07-09 07:21:10|1692.6|1692|1692.2|1691.6|1692.6|1692|1691.8|1691.6|2200
1625815280000|2021-07-09 07:21:20|1692.4|1691.8|1694.4|1693.6|1694.6|1693.6|1692.4|1691.8|5337
1625815290000|2021-07-09 07:21:30|1694.6|1693.8|1694.8|1694.4|1695.2|1694.6|1694.6|1693.8|1616
1625815300000|2021-07-09 07:21:40|1695|1694.6|1695.2|1694.8|1695.6|1694.8|1695|1694.4|1476
1625815310000|2021-07-09 07:21:50|1695|1694.4|1694.4|1693.6|1695.4|1694.8|1694|1693.2|2854
1625815320000|2021-07-09 07:22:00|1694.6|1693.8|1694.4|1694|1694.8|1694.2|1693.8|1693.2|2462
1625815330000|2021-07-09 07:22:10|1694.6|1694.2|1694.4|1694|1694.8|1694.2|1694.4|1694|0
1625815340000|2021-07-09 07:22:20|1694.6|1694.2|1695.8|1695.4|1696.6|1695.8|1694.6|1694|5363
1625815350000|2021-07-09 07:22:30|1696|1695.6|1696|1695.6|1696.2|1695.8|1695.6|1695|1198
1625815360000|2021-07-09 07:22:40|1696.2|1695.8|1696.4|1696|1696.6|1696|1696|1695.6|757
1625815370000|2021-07-09 07:22:50|1696.6|1696.2|1697.2|1696.8|1697.6|1697|1696.6|1696.2|4888
1625815380000|2021-07-09 07:23:00|1696.8|1696.6|1697|1696.2|1697.2|1696.8|1696.6|1696|3489
1625815390000|2021-07-09 07:23:10|1697.2|1696.4|1697.2|1696.6|1697.8|1697|1696.8|1696.2|2153
1625815400000|2021-07-09 07:23:20|1697|1696.2|1696.6|1696.2|1697|1696.4|1696|1695.6|5711
1625815410000|2021-07-09 07:23:30|1696.8|1696.4|1697.2|1696.6|1697.2|1697|1696.6|1696.2|3645
1625815420000|2021-07-09 07:23:40|1697|1696.4|1697.2|1696.8|1697.2|1696.8|1697|1696.4|312
1625815430000|2021-07-09 07:23:50|1697.6|1697|1695.8|1695|1697.8|1697.2|1695.8|1695|4923
1625815440000|2021-07-09 07:24:00|1695.6|1695.2|1694.8|1694.2|1695.6|1695.2|1694.8|1694|3592
1625815450000|2021-07-09 07:24:10|1694.6|1694|1694.8|1694.4|1694.8|1694.6|1693.6|1693.2|18958
1625815460000|2021-07-09 07:24:20|1694.6|1694|1694.8|1694.4|1695.2|1694.6|1694.2|1693.6|15116
1625815470000|2021-07-09 07:24:30|1694.6|1694.2|1694.2|1693.6|1694.6|1694.2|1694|1693.2|1678
1625815480000|2021-07-09 07:24:40|1693.6|1693.4|1693.4|1692.8|1693.6|1693.4|1693.4|1692.6|351
1625815490000|2021-07-09 07:24:50|1693.6|1693|1694.6|1694|1694.8|1694|1693.6|1693|5796
1625815500000|2021-07-09 07:25:00|1694.8|1693.8|1696.2|1695.6|1696.2|1695.8|1694.8|1693.8|1737
1625815510000|2021-07-09 07:25:10|1696.4|1695.8|1696.6|1696|1697|1696.4|1696.4|1695.8|2685
1625815520000|2021-07-09 07:25:20|1696.4|1695.8|1694|1693.2|1696.4|1695.8|1693.8|1693.2|4597
1625815530000|2021-07-09 07:25:30|1694.2|1693.4|1694|1693.2|1694.8|1694|1694|1693.2|2228
1625815540000|2021-07-09 07:25:40|1693.8|1693|1693.2|1692.2|1693.8|1693.2|1692.6|1692|1832
1625815550000|2021-07-09 07:25:50|1692.6|1692|1693|1692.2|1693.2|1692.2|1692.6|1692|1089
1625815560000|2021-07-09 07:26:00|1693.2|1692.4|1692.8|1692.4|1693.6|1693|1692.4|1692|5214
1625815570000|2021-07-09 07:26:10|1692.6|1692.2|1693.2|1692.6|1693.6|1692.6|1692.4|1692|5830
1625815580000|2021-07-09 07:26:20|1693.4|1692.8|1693.6|1692.8|1693.8|1693|1692.8|1692.4|4416
1625815590000|2021-07-09 07:26:30|1693.8|1693|1694.2|1693.6|1694.2|1693.6|1693.8|1693|939
1625815600000|2021-07-09 07:26:40|1694.4|1693.8|1694.8|1694|1694.8|1694|1694.4|1693.8|860
1625815610000|2021-07-09 07:26:50|1695|1694.2|1695|1694.2|1695.4|1694.8|1694.8|1694.2|865
1625815620000|2021-07-09 07:27:00|1695.2|1694.4|1696|1695.2|1696|1695.2|1695.2|1694.4|165
1625815630000|2021-07-09 07:27:10|1696.4|1695|1694.8|1694|1696.8|1696|1694.2|1693.6|11495
1625815640000|2021-07-09 07:27:20|1694.6|1693.6|1693.8|1693.2|1694.6|1693.6|1693.4|1692.8|3780
1625815650000|2021-07-09 07:27:30|1693.6|1693|1693.6|1692.8|1693.6|1693|1693.6|1692.8|39
1625815660000|2021-07-09 07:27:40|1693.4|1692.6|1694.6|1694|1694.8|1694|1693|1692.4|20163
1625815670000|2021-07-09 07:27:50|1694.4|1693.6|1692.4|1692|1694.4|1693.6|1692.4|1692|7259
1625815680000|2021-07-09 07:28:00|1692.6|1692.2|1692.6|1692.2|1693|1692.4|1692.6|1692|2638
1625815690000|2021-07-09 07:28:10|1692.8|1692.4|1690.2|1689.6|1693.2|1692.6|1689.2|1688.4|50774
1625815700000|2021-07-09 07:28:20|1690|1689.8|1690.2|1689.6|1690.4|1689.8|1689.8|1689.2|9761
1625815710000|2021-07-09 07:28:30|1690.4|1689.4|1690.2|1689.6|1690.4|1689.6|1690.2|1689.4|0
1625815720000|2021-07-09 07:28:40|1690.4|1690.2|1691.4|1690.8|1692.2|1691.6|1690.4|1689.6|6945
1625815730000|2021-07-09 07:28:50|1691.2|1690.6|1690.2|1689.4|1691.2|1690.6|1690.2|1689.2|11638
1625815740000|2021-07-09 07:29:00||1689.2||1689.2||1689.2||1689.2|0
1625815750000|2021-07-09 07:29:10|1690|1689.4|1689.8|1689|1690|1689.4|1689.4|1688.8|2350
1625815760000|2021-07-09 07:29:20|1689.6|1688.8|1688.6|1688|1689.6|1688.8|1688.4|1688|2474
1625815770000|2021-07-09 07:29:30|1688.4|1687.6|1688.4|1687.8|1688.6|1687.8|1687.4|1687|8340
1625815780000|2021-07-09 07:29:40|1688.2|1687.4|1688|1687.2|1688.8|1688.2|1688|1687|2762
1625815790000|2021-07-09 07:29:50|1687.8|1687|1688|1687.2|1688|1687.2|1687.6|1687|730
1625815800000|2021-07-09 07:30:00|1688.2|1687.4|1688|1687.4|1689.4|1688.8|1688|1687.2|6450
1625815810000|2021-07-09 07:30:10|1687.8|1687.6|1687.8|1687.2|1688.6|1688|1687.4|1687|4388
1625815820000|2021-07-09 07:30:20|1688|1687.4|1689.4|1688.8|1689.4|1688.8|1688|1687.2|11683
1625815830000|2021-07-09 07:30:30|1689.6|1689|1689.8|1689.2|1690.2|1689.6|1689.4|1688.8|1050
1625815840000|2021-07-09 07:30:40|1690|1689.4|1689.8|1689.2|1690|1689.4|1689.4|1688.8|2818
1625815850000|2021-07-09 07:30:50||1689.4||1689.2||1689.4||1689.2|1000
1625815860000|2021-07-09 07:31:00|1690|1689.4|1691|1690.6|1691.4|1691|1690|1689.4|5160
1625815870000|2021-07-09 07:31:10|1691.4|1690.4|1689.8|1689.2|1691.4|1690.4|1689.6|1689|9343
1625815880000|2021-07-09 07:31:20|1690|1689|1690.6|1689.6|1690.6|1690.2|1689.8|1689|3147
1625815890000|2021-07-09 07:31:30|1690.4|1689.8|1689.8|1689|1690.4|1690|1689.4|1689|2154
1625815900000|2021-07-09 07:31:40|1689.6|1688.8|1689.4|1689|1689.8|1689.2|1689.2|1688.8|6184
1625815910000|2021-07-09 07:31:50|1689.6|1689.2|1690.6|1690|1690.8|1690|1689.6|1689.2|952
1625815920000|2021-07-09 07:32:00|1690.8|1690.2|1692.2|1691.6|1692.6|1692|1690.8|1690.2|3496
1625815930000|2021-07-09 07:32:10|1692|1691.4|1692|1691.2|1692.6|1691.6|1691.8|1691.2|1317
1625815940000|2021-07-09 07:32:20|1691.8||1691.6||1691.8||1691.6||0
1625815950000|2021-07-09 07:32:30|1691.8|1691.4|1693|1692.4|1693.2|1692.4|1691.8|1691.4|1206
1625815960000|2021-07-09 07:32:40|1693.2|1692.6|1693.6|1693|1693.6|1693|1693|1692.6|476
1625815970000|2021-07-09 07:32:50|1693.8|1693.2|1694.2|1693.6|1694.2|1693.6|1693.8|1693.2|211
1625815980000|2021-07-09 07:33:00|1694|1693.4|1693.8|1693|1694|1693.4|1693.2|1692.6|1339
1625815990000|2021-07-09 07:33:10|1693.6|1692.8|1693.4|1693|1693.8|1693|1693.2|1692.6|1084
1625816000000|2021-07-09 07:33:20|1693.2|1692.8|1693.2|1692.8|1693.4|1692.8|1692.8|1692|2000
1625816010000|2021-07-09 07:33:30|1693|1692.6|1691.6|1691.2|1693|1692.6|1691.6|1691.2|1480
1625816020000|2021-07-09 07:33:40|1691.8|1691.4|1692.6|1692|1692.6|1692.2|1691.8|1691.4|2948
1625816030000|2021-07-09 07:33:50|1692.8|1692.2|1694.6|1693.8|1694.6|1694.2|1692.6|1692.2|14105
1625816040000|2021-07-09 07:34:00|1694.4|1694|1693.6|1693.2|1694.6|1694|1693.6|1693|1183
1625816050000|2021-07-09 07:34:10|1693.8|1693.4|1694|1693.4|1694.4|1693.6|1693.6|1693.2|196
1625816060000|2021-07-09 07:34:20|1693.8|1693.2|1694.6|1693.8|1694.6|1693.8|1693.6|1693.2|1552
1625816070000|2021-07-09 07:34:30|1694.4|1693.6|1694.2|1693.6|1694.6|1694|1694|1693.4|2054
1625816080000|2021-07-09 07:34:40|1693.6|1693.4|1694.6|1693.6|1694.6|1693.6|1693.6|1693|1392
1625816090000|2021-07-09 07:34:50|1694.4|1693.4|1693|1692.4|1694.4|1693.4|1693|1692.4|479
1625816100000|2021-07-09 07:35:00|1693.2|1692.6|1695.6|1694.8|1695.8|1694.8|1693.2|1692.6|3078
1625816110000|2021-07-09 07:35:10|1695.8|1695|1695.8|1695.2|1696.4|1695.4|1695.6|1695|3743
1625816120000|2021-07-09 07:35:20|1696|1695.4|1696.4|1695.8|1696.6|1695.8|1696|1695.4|0
1625816130000|2021-07-09 07:35:30|1696.2|1695.6|1697|1696.4|1697.2|1696.6|1696|1695.6|4532
1625816140000|2021-07-09 07:35:40|1697.2|1696.6|1697.4|1696.6|1697.4|1696.8|1696.8|1696.2|2131
1625816150000|2021-07-09 07:35:50|1697.2|1696.8|1698.6|1697.8|1698.8|1697.8|1696.6|1696.4|2362
1625816160000|2021-07-09 07:36:00|1698.4|1698|1697|1696|1698.4|1698|1697|1696|2145
1625816170000|2021-07-09 07:36:10|1697.2|1696.2|1697.4|1696.8|1697.8|1697.2|1697|1696.2|5496
1625816180000|2021-07-09 07:36:20|1697.2|1697|1696.2|1695.6|1697.2|1697|1696.2|1695.4|2202
1625816190000|2021-07-09 07:36:30|1696.4|1695.8|1696.8|1696.2|1697|1696.2|1696.4|1695.8|1968
1625816200000|2021-07-09 07:36:40|1696.6|1696.4|1697|1696.4|1697.8|1697|1696.4|1696.2|3535
1625816210000|2021-07-09 07:36:50|1696.8|1696.2|1697.4|1696.8|1697.4|1696.8|1696.8|1696.2|130
1625816220000|2021-07-09 07:37:00|1697.6|1697|1698.4|1698|1698.4|1698|1697.6|1697|1329
1625816230000|2021-07-09 07:37:10|1698.6|1698.2|1699|1698.4|1699.2|1698.4|1698.6|1698.2|2500
1625816240000|2021-07-09 07:37:20|1699.2|1698.6|1699.2|1698.8|1699.4|1699|1699.2|1698.6|1840
1625816250000|2021-07-09 07:37:30|1699.4|1699|1700.2|1699.8|1701|1700.6|1699.2|1699|2387
1625816260000|2021-07-09 07:37:40|1700.6|1700.2|1700.4|1699.8|1701|1700.6|1700.4|1699.8|2130
1625816270000|2021-07-09 07:37:50|1700.6|1700|1701.6|1701|1701.8|1701|1700.4|1700|3311
1625816280000|2021-07-09 07:38:00|1701.4|1700.8|1699.8|1699.4|1701.4|1700.8|1699.8|1699.2|3622
1625816290000|2021-07-09 07:38:10|1699.6|1699.2|1699.6|1698.8|1699.8|1699.2|1699|1698.4|1446
1625816300000|2021-07-09 07:38:20|1699.8|1699|1700|1699.6|1700.2|1699.8|1699.8|1699|5896
1625816310000|2021-07-09 07:38:30|1700.4|1699.8|1700.4|1699.8|1700.6|1699.8|1700.4|1699.8|2500
1625816320000|2021-07-09 07:38:40|1700.2|1699.6|1699.8|1699.4|1700.2|1699.8|1699.6|1699.2|467
1625816330000|2021-07-09 07:38:50|1699.6|1699.2|1700.2|1699.8|1700.6|1700.2|1699.2|1699|14414
1625816340000|2021-07-09 07:39:00|1700.4|1700|1701|1700.2|1701.2|1700.8|1700.4|1700|260
1625816350000|2021-07-09 07:39:10|1700.8|1700|1700.6|1700.2|1701|1700.2|1700.6|1700|1321
1625816360000|2021-07-09 07:39:20|1700.8|1700.4|1701|1700.4|1701.2|1700.6|1700.6|1700.2|1064
1625816370000|2021-07-09 07:39:30|||||||||100
1625816380000|2021-07-09 07:39:40|1701.2|1700.6|1701.4|1701|1702|1701.4|1701|1700.6|3676
1625816390000|2021-07-09 07:39:50|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|457
1625816400000|2021-07-09 07:40:00|1701.4|1701.2|1702|1701.4|1702|1701.6|1701.2|1701|2049
1625816410000|2021-07-09 07:40:10|1701.8|1701.6|1703|1702.4|1703|1702.4|1701.8|1701.6|1674
1625816420000|2021-07-09 07:40:20|1702.8|1702.6|1703.6|1703|1703.8|1703|1702.8|1702.4|1447
1625816430000|2021-07-09 07:40:30|1703.8|1703.2|1703.4|1703|1703.8|1703.4|1703.4|1703|549
1625816440000|2021-07-09 07:40:40|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|130
1625816450000|2021-07-09 07:40:50|1703.4|1703|1704|1703.4|1704|1703.4|1703.2|1702.8|1546
1625816460000|2021-07-09 07:41:00|1703.8|1703.2|1702.8|1702.4|1703.8|1703.2|1702.4|1702|2566
1625816470000|2021-07-09 07:41:10|1703.2|1702.6|1702.6|1702|1703.4|1702.8|1702.4|1702|3895
1625816480000|2021-07-09 07:41:20|1702.8|1702.2|1702.8|1702.2|1703.2|1702.4|1702.4|1702|250
1625816490000|2021-07-09 07:41:30|1703.2|1702.4|1703.2|1702.6|1703.2|1702.6|1703|1702.4|915
1625816500000|2021-07-09 07:41:40|1703|1702.4|1703.4|1702.6|1703.4|1702.6|1703|1702.4|0
1625816510000|2021-07-09 07:41:50|1703.2|1702.8|1703|1702.8|1703.2|1702.8|1702.8|1702.6|916
1625816520000|2021-07-09 07:42:00|1703.2|1702.6|1701.4|1700.6|1703.6|1702.6|1701.4|1700.4|8759
1625816530000|2021-07-09 07:42:10|1701.6|1700.4|1701.4|1700.8|1701.6|1701|1701.4|1700.4|0
1625816540000|2021-07-09 07:42:20|1701.2|1700.6|1700.2|1699.8|1701.2|1700.6|1700|1699.6|1689
1625816550000|2021-07-09 07:42:30|1700|1700|1699.8|1699.4|1700|1700|1699.8|1699.4|298
1625816560000|2021-07-09 07:42:40|1700|1699.2|1700|1699.4|1700.2|1699.4|1699.8|1699.2|500
1625816570000|2021-07-09 07:42:50|1699.8|1699.2|1698.8|1698.2|1699.8|1699.2|1698.8|1698|0
1625816580000|2021-07-09 07:43:00|1698.6|1698|1698.6|1698.2|1698.6|1698.2|1698.6|1698|0
1625816590000|2021-07-09 07:43:10|1698.4|1698|1698.6|1698|1698.8|1698.2|1698.4|1698|414
1625816600000|2021-07-09 07:43:20|1698.4|1697.8|1697|1696.2|1698.4|1697.8|1697|1696|304
1625816610000|2021-07-09 07:43:30|1696.8|1696.4|1697|1696.6|1697.6|1697|1696.8|1696.2|719
1625816620000|2021-07-09 07:43:40|1697.2|1696.8|1696.8|1696.2|1698|1697.4|1696.8|1696.2|9692
1625816630000|2021-07-09 07:43:50|1696.6|1696.4|1697.6|1697|1697.8|1697.4|1696.6|1696.2|5263
1625816640000|2021-07-09 07:44:00|1697.4|1696.4|1698|1697.4|1698.2|1697.6|1696.8|1696|5004
1625816650000|2021-07-09 07:44:10|1697.8|1697.2|1698.8|1698.4|1699.2|1698.6|1697.8|1697.2|1678
1625816660000|2021-07-09 07:44:20|1699|1698.6|1699.4|1698.8|1699.8|1699.2|1699|1698.6|1376
1625816670000|2021-07-09 07:44:30||1698.6||1698.6||1698.6||1698.6|0
1625816680000|2021-07-09 07:44:40|1699.2|1698.8|1699.4|1698.8|1699.4|1698.8|1698.6|1698|1062
1625816690000|2021-07-09 07:44:50|1699.2|1699|1698|1697.4|1699.2|1699|1698|1697.4|2088
1625816700000|2021-07-09 07:45:00|1698.2|1697.6|1700|1699.4|1700.2|1699.4|1698.2|1697.6|19174
1625816710000|2021-07-09 07:45:10|1700.2|1700|1700|1699.4|1700.2|1700|1700|1699.4|244
1625816720000|2021-07-09 07:45:20|1700.2|1699.6|1701.4|1700.6|1701.4|1700.8|1700.2|1699.6|2142
1625816730000|2021-07-09 07:45:30|1701.2|1700.8|1702.2|1702|1702.4|1702|1701.2|1700.8|15965
1625816740000|2021-07-09 07:45:40|1702.4|1701.8|1702.8|1702.2|1702.8|1702.4|1702.2|1701.8|1011
1625816750000|2021-07-09 07:45:50|1702.6|1702|1701.6|1701|1702.6|1702|1701.6|1701|9298
1625816760000|2021-07-09 07:46:00|1701.4|1700.8|1701.2|1700.6|1701.4|1701|1700|1699.4|1190
1625816770000|2021-07-09 07:46:10|1701|1700.4|1700.4|1700|1701|1700.4|1700.2|1699.6|494
1625816780000|2021-07-09 07:46:20|1700.6|1700.2|1701.4|1700.8|1701.8|1701|1700.4|1700|820
1625816790000|2021-07-09 07:46:30|1701.6|1701|1699.8|1699|1701.8|1701|1699.6|1699|4945
1625816800000|2021-07-09 07:46:40|1700.2|1699.2|1700|1699.4|1700.4|1700|1699.8|1699.2|414
1625816810000|2021-07-09 07:46:50|1699.8|1699.6|1700.2|1699.6|1700.8|1699.8|1699.8|1699.6|5708
1625816820000|2021-07-09 07:47:00|1700|1699.4|1700.4|1699.8|1700.4|1699.8|1700|1699.4|466
1625816830000|2021-07-09 07:47:10|1700.6|1699.6|1701.8|1701.2|1701.8|1701.2|1700.2|1699.6|8643
1625816840000|2021-07-09 07:47:20|1702|1701.4|1702.2|1701.6|1702.4|1701.6|1702|1701.4|0
1625816850000|2021-07-09 07:47:30|1702.4|1701.8|1703|1702.4|1703|1702.6|1702.4|1701.8|1651
1625816860000|2021-07-09 07:47:40|1702.8|1702.6|1702.4|1702|1703|1702.6|1702.4|1701.6|1269
1625816870000|2021-07-09 07:47:50|1702.2|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701|822
1625816880000|2021-07-09 07:48:00|1701.4|1701|1702.6|1702|1702.8|1702.2|1701.2|1700.2|2408
1625816890000|2021-07-09 07:48:10|1702.8|1702.2|1702.6|1702|1703|1702.2|1702.4|1702|0
1625816900000|2021-07-09 07:48:20|1702.8|1702.2|1702.2|1702|1703|1702.6|1702.2|1701.8|6115
1625816910000|2021-07-09 07:48:30|1702.6|1701.8|1702.4|1702|1702.6|1702.4|1702.4|1701.8|2015
1625816920000|2021-07-09 07:48:40|1702.6|1702.2|1702.2|1702|1702.6|1702.2|1702.2|1701.8|8509
1625816930000|2021-07-09 07:48:50|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702|676
1625816940000|2021-07-09 07:49:00|1702.4|1702|1702.6|1702.2|1702.6|1702.4|1702.2|1702|209
1625816950000|2021-07-09 07:49:10|1702.8|1702.4|1703|1702.8|1703|1702.8|1702.8|1702.4|243
1625816960000|2021-07-09 07:49:20|1703.2|1702.6|1702.8|1702.4|1703.2|1702.6|1702.6|1702.2|2735
1625816970000|2021-07-09 07:49:30|1702.6|1702.2|1701.6|1701.2|1702.6|1702.2|1701.6|1701.2|4293
1625816980000|2021-07-09 07:49:40|1701.8|1701.4|1701.8|1701.4|1702|1701.8|1701.6|1701.4|2295
1625816990000|2021-07-09 07:49:50|1702|1701.6|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|2553
1625817000000|2021-07-09 07:50:00|1701.6|1701.6|1700|1699.8|1702.6|1702.2|1700|1699.8|20829
1625817010000|2021-07-09 07:50:10|1699.8|1699.6|1699.6|1699.2|1700|1699.6|1699|1698.6|2638
1625817020000|2021-07-09 07:50:20|1699.4|1699.4|1697.6|1697.4|1699.6|1699.4|1697.6|1697.4|7567
1625817030000|2021-07-09 07:50:30|1697.8|1697.6|1697.4|1697|1698.2|1697.6|1697.4|1696.8|11397
1625817040000|2021-07-09 07:50:40|1697.6|1697.2|1697.6|1697.2|1698.6|1698.2|1697.6|1697|4286
1625817050000|2021-07-09 07:50:50|1697.4|1697|1697.6|1697|1698|1697.6|1697.2|1696.6|1556
1625817060000|2021-07-09 07:51:00|1697.4|1696.8|1698.2|1697.6|1698.4|1697.8|1696.8|1696.2|4974
1625817070000|2021-07-09 07:51:10|1698|1697.8|1698|1697.4|1698.2|1697.8|1697.6|1697.2|1423
1625817080000|2021-07-09 07:51:20|1697.8|1697.6|1698.4|1697.8|1698.4|1698.2|1697.6|1697|2635
1625817090000|2021-07-09 07:51:30|1698.2|1698|1699|1698.2|1699|1698.6|1698.2|1698|0
1625817100000|2021-07-09 07:51:40|1698.8|1698|1697.8|1697.4|1698.8|1698|1697.2|1696.8|5145
1625817110000|2021-07-09 07:51:50|1698|1697.6|1700.6|1700|1700.8|1700|1698|1697.6|10105
1625817120000|2021-07-09 07:52:00|1700.8|1700.2|1700.2|1699.6|1701.2|1700.4|1699.8|1699.4|2875
1625817130000|2021-07-09 07:52:10|1700.4|1699.8|1699.6|1699.2|1700.4|1700|1699.6|1699|0
1625817140000|2021-07-09 07:52:20|1699.8|1699|1700.4|1700|1700.6|1700.2|1699.8|1699|1360
1625817150000|2021-07-09 07:52:30|1700.6|1700.2|1702.2|1701.8|1702.4|1701.8|1700.6|1700.2|2220
1625817160000|2021-07-09 07:52:40|1702|1701.6|1701.4|1700.8|1702|1701.6|1701.2|1700.8|716
1625817170000|2021-07-09 07:52:50|1701.2|1700.6|1701.2|1700.6|1701.2|1700.8|1700.8|1700|2518
1625817180000|2021-07-09 07:53:00|1701|1700.8|1701|1700.2|1701|1700.8|1700.2|1700|7391
1625817190000|2021-07-09 07:53:10|1700.8|1700|1700.6|1700.2|1700.8|1700.2|1700.6|1700|125
1625817200000|2021-07-09 07:53:20|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700|210
1625817210000|2021-07-09 07:53:30|1700.8|1700|1700.6|1700|1700.8|1700.2|1700.4|1700|0
1625817220000|2021-07-09 07:53:40|1700.8|1700.2|1702|1701.4|1702|1701.4|1700.8|1700.2|1462
1625817230000|2021-07-09 07:53:50|1702.2|1701.6|1700|1699.6|1702.6|1702.2|1699.8|1699.4|21571
1625817240000|2021-07-09 07:54:00|1699.8|1699.4|1700.4|1700|1700.8|1700.2|1699.6|1699|4319
1625817250000|2021-07-09 07:54:10|1700.2|1699.8|1699.8|1699.2|1700.2|1699.8|1699.8|1699.2|0
1625817260000|2021-07-09 07:54:20|1699.6|1699|1699.8|1699.2|1700|1699.6|1699|1698.6|2390
1625817270000|2021-07-09 07:54:30|1700|1699.4|1701.2|1700.6|1701.2|1700.6|1699.8|1699.4|5945
1625817280000|2021-07-09 07:54:40|1701.4|1700.8|1702|1701.6|1702.4|1702|1701.4|1700.8|2759
1625817290000|2021-07-09 07:54:50|1701.8|1701.4|1701|1700.6|1702.2|1701.8|1700.8|1700.4|2278
1625817300000|2021-07-09 07:55:00|1700.8|1700.4|1702.2|1701.8|1702.2|1701.8|1700.8|1700.4|1694
1625817310000|2021-07-09 07:55:10|1702.4|1701.6|1702.8|1702.2|1702.8|1702.2|1702.2|1701.4|746
1625817320000|2021-07-09 07:55:20|1702.6||1702.8||1702.8||1702.6||0
1625817330000|2021-07-09 07:55:30|1703|1702.4|1703|1702.6|1703.4|1703|1702.8|1702.4|6576
1625817340000|2021-07-09 07:55:40|1702.8|1702.4|1702.2|1702|1702.8|1702.4|1702|1701.4|8911
1625817350000|2021-07-09 07:55:50|1702.4|1701.8|1701.6|1701|1702.4|1702|1701|1700.6|1621
1625817360000|2021-07-09 07:56:00|1701.4|1701.2|1701.6|1701.4|1702.2|1701.8|1701.4|1701.2|1776
1625817370000|2021-07-09 07:56:10|1701.8|1701.2|1701.8|1701.4|1702|1701.4|1701.4|1700.8|1336
1625817380000|2021-07-09 07:56:20|1701.6|1701.2|1700.6|1700.2|1701.8|1701.4|1700.6|1700|1431
1625817390000|2021-07-09 07:56:30|1700.4|1700|1700.2|1699.6|1700.6|1700|1699.6|1699|3421
1625817400000|2021-07-09 07:56:40|1700|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.2|417
1625817410000|2021-07-09 07:56:50|1700.2|1699.8|1700.2|1699.6|1700.6|1700|1700|1699.4|9055
1625817420000|2021-07-09 07:57:00|1700.4|1699.8|1701|1700.6|1701|1700.6|1700.4|1699.8|1609
1625817430000|2021-07-09 07:57:10|1701.2|1700.8|1701.4|1701|1701.6|1701|1701|1700.8|1925
1625817440000|2021-07-09 07:57:20|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|2099
1625817450000|2021-07-09 07:57:30|1702|1701.6|1702.8|1702.2|1702.8|1702.2|1701.6|1701.4|3135
1625817460000|2021-07-09 07:57:40|1703|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|2371
1625817470000|2021-07-09 07:57:50|1703|1702.6|1702.6|1702.2|1703|1702.8|1702.4|1702|1941
1625817480000|2021-07-09 07:58:00|1702.4|1702.4|1701.2|1700.6|1702.8|1702.4|1700.8|1700.6|9303
1625817490000|2021-07-09 07:58:10|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|0
1625817500000|2021-07-09 07:58:20|1701.6|1701.2|1702|1701.4|1702|1701.6|1701.6|1701.2|3034
1625817510000|2021-07-09 07:58:30|1701.8|1701.6|1701|1700.8|1701.8|1701.6|1701|1700.6|1174
1625817520000|2021-07-09 07:58:40|1701.2|1701|1701.2|1700.8|1701.4|1701|1701|1700.8|207
1625817530000|2021-07-09 07:58:50|1701|1700.6|1700|1699.6|1701|1700.6|1699.8|1699.4|2240
1625817540000|2021-07-09 07:59:00|1699.8|1699.4|1700|1699.6|1700.2|1699.6|1699.8|1699.4|0
1625817550000|2021-07-09 07:59:10|1699.8|1699.8|1700.2|1699.8|1700.2|1700|1699.8|1699.8|1915
1625817560000|2021-07-09 07:59:20|1700|1700|1699.4|1699.2|1700.4|1700.2|1699|1698.4|10604
1625817570000|2021-07-09 07:59:30|1699.2|1699|1699|1698.8|1699.4|1699|1699|1698.6|1068
1625817580000|2021-07-09 07:59:40|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.4|1698|386
1625817590000|2021-07-09 07:59:50|1698.8|1698.6|1699.8|1699.4|1700|1699.6|1698.8|1698.4|8504
1625817600000|2021-07-09 08:00:00|1700|1699.6|1701.4|1701|1701.8|1701.2|1700|1699.6|8249
1625817610000|2021-07-09 08:00:10|1701.6|1701.2|1700.8|1700.4|1701.6|1701.2|1700.2|1699.8|7961
1625817620000|2021-07-09 08:00:20|1700.6|1700.2|1701|1700.4|1701|1700.4|1700.6|1700|714
1625817630000|2021-07-09 08:00:30|1701.2|1700.6|1701|1700.4|1701.4|1700.8|1701|1700.4|495
1625817640000|2021-07-09 08:00:40|1700.8|1700.2|1701|1700.6|1701.2|1700.8|1700.6|1700.2|1410
1625817650000|2021-07-09 08:00:50|1700.8|1700.4|1700.8|1700.4|1701|1700.8|1700.6|1700.4|2103
1625817660000|2021-07-09 08:01:00|1701|1700.6|1700.8|1700.4|1701.4|1701|1700.6|1700.4|2953
1625817670000|2021-07-09 08:01:10|1700.6|1700.2|1701.6|1701.4|1702.2|1701.6|1700.4|1700|5345
1625817680000|2021-07-09 08:01:20|1701.8|1701.6|1702.2|1701.8|1702.4|1702|1701.6|1701.4|7425
1625817690000|2021-07-09 08:01:30|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1702|2302
1625817700000|2021-07-09 08:01:40|1702.8|1702.4|1701.8|1701.4|1703|1702.4|1701.6|1701.2|4554
1625817710000|2021-07-09 08:01:50|1701.6|1701.6|1701.4|1701.2|1702|1701.8|1701.2|1700.8|1980
1625817720000|2021-07-09 08:02:00|1701.2|1701|1701.4|1701|1701.6|1701.2|1701.2|1701|811
1625817730000|2021-07-09 08:02:10|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1700.2|1699.8|6507
1625817740000|2021-07-09 08:02:20|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.2|1699.8|5167
1625817750000|2021-07-09 08:02:30|1701|1700.4|1700|1699.6|1701.2|1700.8|1700|1699.4|4374
1625817760000|2021-07-09 08:02:40|1700.2|1699.8|1700.4|1700|1700.6|1700.2|1700|1699.6|3498
1625817770000|2021-07-09 08:02:50|1700.6|1700.2|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|890
1625817780000|2021-07-09 08:03:00|1701.4|1701|1701.2|1700.8|1701.8|1701.4|1701.2|1700.8|5374
1625817790000|2021-07-09 08:03:10|1701|1700.6|1700|1699.6|1701|1700.8|1699.8|1699.4|1438
1625817800000|2021-07-09 08:03:20|1699.8|1699.4|1700.4|1700|1700.4|1700|1699.4|1699|2798
1625817810000|2021-07-09 08:03:30|1700.6|1699.8|1700.6|1700.2|1700.8|1700.2|1700.4|1699.8|1616
1625817820000|2021-07-09 08:03:40|1700.4|1700|1700|1699.8|1700.4|1700|1699.8|1699.6|2873
1625817830000|2021-07-09 08:03:50|1700.2||1700.2||1700.4||1700.2||295
1625817840000|2021-07-09 08:04:00|1700.4|1700|1699.8|1699.4|1700.6|1700.2|1699.8|1699.4|3820
1625817850000|2021-07-09 08:04:10|1699.6|1699.2|1699.4|1698.6|1699.8|1699.2|1698.8|1698.6|361
1625817860000|2021-07-09 08:04:20|1699.6|1698.8|1700.6|1700.2|1700.6|1700.2|1699.6|1698.8|2191
1625817870000|2021-07-09 08:04:30|1700.8|1700.4|1701.8|1701.2|1701.8|1701.4|1700.8|1700.4|3063
1625817880000|2021-07-09 08:04:40|1702|1701.4|1703.6|1703.2|1703.6|1703.2|1701.8|1701.4|5861
1625817890000|2021-07-09 08:04:50|1703.4|1703|1702.4|1702|1703.6|1703.2|1702.2|1701.8|5663
1625817900000|2021-07-09 08:05:00|1702.6|1702.2|1702.4|1702|1702.8|1702.4|1702.2|1701.8|3182
1625817910000|2021-07-09 08:05:10|1702.6|1702.2|1703.4|1702.8|1703.6|1703|1702.6|1702.2|728
1625817920000|2021-07-09 08:05:20|1703.6|1703|1704.2|1703.6|1704.8|1704.4|1703.6|1703|8384
1625817930000|2021-07-09 08:05:30|1704.4|1703.8|1704.8|1704.4|1704.8|1704.4|1704.4|1703.8|572
1625817940000|2021-07-09 08:05:40|1704.6|1704.6|1704.8|1704.4|1705.2|1704.8|1704.4|1704.2|2009
1625817950000|2021-07-09 08:05:50|1705|1704.6|1705|1704.8|1705.8|1705.4|1704.8|1704.4|4436
1625817960000|2021-07-09 08:06:00|1704.8|1704.6|1704.8|1704.2|1705|1704.6|1704.8|1704.2|2550
1625817970000|2021-07-09 08:06:10|1704.6|1704.4|1704.6|1704|1704.6|1704.4|1704|1703.6|969
1625817980000|2021-07-09 08:06:20|1704.4|1704.2|1704.4|1704.2|1704.8|1704.2|1704.2|1703.8|6791
1625817990000|2021-07-09 08:06:30|1704.2|1704|1704|1703.6|1704.4|1704.2|1703.8|1703.4|3830
1625818000000|2021-07-09 08:06:40|1703.8|1703.4|1703.4|1702.8|1703.8|1703.4|1703|1702.8|729
1625818010000|2021-07-09 08:06:50|1703.2|1703|1703.4|1703|1703.4|1703|1703|1702.8|821
1625818020000|2021-07-09 08:07:00|1703.6|1703.2|1704.2|1704|1704.2|1704|1703.6|1703.2|2694
1625818030000|2021-07-09 08:07:10|1704|1703.8|1703.2|1702.8|1704.2|1703.8|1703.2|1702.6|1838
1625818040000|2021-07-09 08:07:20|1703.4|1702.6|1703.2|1702.8|1703.6|1703.2|1703.2|1702.6|1472
1625818050000|2021-07-09 08:07:30|1703.4|1703|1704|1703.4|1704.2|1703.8|1703.4|1703|6115
1625818060000|2021-07-09 08:07:40|1703.8|1703.2|1703.4|1702.8|1704|1703.2|1703.4|1702.8|1549
1625818070000|2021-07-09 08:07:50|1703.6|1703|1703.2|1702.8|1703.6|1703.2|1703.2|1702.8|2035
1625818080000|2021-07-09 08:08:00|1703|1702.6|1702.8|1702.6|1703.2|1702.6|1702.8|1702.2|418
1625818090000|2021-07-09 08:08:10|1703|1702.8|1703.2|1702.8|1704|1703.4|1703|1702.6|2539
1625818100000|2021-07-09 08:08:20|1703.4|1702.6|1703|1702.4|1703.4|1702.8|1702.8|1702.4|1230
1625818110000|2021-07-09 08:08:30|1703.2|1702.6|1703|1702.2|1703.4|1702.8|1702.4|1702|1347
1625818120000|2021-07-09 08:08:40|1703.2|1702.4|1703.2|1702.6|1703.8|1703.4|1703|1702.4|2720
1625818130000|2021-07-09 08:08:50|1703|1702.4|1703|1702.6|1703.2|1702.8|1702.6|1702.2|1884
1625818140000|2021-07-09 08:09:00|1703.2|1702.8|1704.2|1703.8|1704.2|1704|1703.2|1702.8|1002
1625818150000|2021-07-09 08:09:10|1704|1703.6|1703|1702.6|1704|1703.6|1703|1702.6|906
1625818160000|2021-07-09 08:09:20|1702.8|1702.4|1702.6|1702.2|1703|1702.6|1702.6|1702|2730
1625818170000|2021-07-09 08:09:30|1702.4|1702.4|1702.4|1702|1702.6|1702.4|1702.2|1701.8|2878
1625818180000|2021-07-09 08:09:40|1702.6|1702.2|1703.2|1702.8|1703.2|1702.8|1702.6|1702.2|1153
1625818190000|2021-07-09 08:09:50|1703|1702.6|1702.8|1702.4|1703.2|1702.8|1702.4|1702.2|2071
1625818200000|2021-07-09 08:10:00|1702.6|1702.2|1703.6|1703.2|1703.6|1703.2|1702.6|1702.2|1406
1625818210000|2021-07-09 08:10:10|1703.8|1703.4|1703.6|1703.2|1704|1703.6|1703.6|1703.2|1429
1625818220000|2021-07-09 08:10:20|1703.4|1702.8|1702.8|1702.4|1703.4|1703.2|1702.8|1702.4|539
1625818230000|2021-07-09 08:10:30|1703|1702.6|1703.2|1702.8|1703.4|1702.8|1702.6|1702.6|712
1625818240000|2021-07-09 08:10:40|1703.4|1702.6|1703.2|1702.8|1703.4|1702.8|1703|1702.6|350
1625818250000|2021-07-09 08:10:50|1703|1703|1702.8|1702.4|1703.6|1703.2|1702.8|1702.4|924
1625818260000|2021-07-09 08:11:00|1702.6|1702.2|1702.2|1701.8|1702.6|1702.2|1701.8|1701.4|2374
1625818270000|2021-07-09 08:11:10|1702|1701.6|1702|1701.4|1702.2|1701.8|1701.8|1701.2|1399
1625818280000|2021-07-09 08:11:20|1701.8|1701.6|1702.4|1702|1702.4|1702|1701.8|1701.6|885
1625818290000|2021-07-09 08:11:30|1702.6|1702.2|1702|1701.8|1703|1702.6|1702|1701.8|1267
1625818300000|2021-07-09 08:11:40|1701.8|1701.6|1701.2|1700.6|1702|1701.6|1701.2|1700.4|1906
1625818310000|2021-07-09 08:11:50|1701|1700.8|1700.8|1700.4|1701.2|1700.8|1700.8|1700.4|88
1625818320000|2021-07-09 08:12:00|1701|1700.6|1701.2|1700.8|1701.4|1700.8|1700.6|1700.2|206
1625818330000|2021-07-09 08:12:10|1701|1701|1700.8|1700.4|1701.2|1701|1700.8|1700.4|1704
1625818340000|2021-07-09 08:12:20|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|764
1625818350000|2021-07-09 08:12:30|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|855
1625818360000|2021-07-09 08:12:40|1700.4|1700|1700.4|1699.8|1700.6|1700|1700|1699.4|3993
1625818370000|2021-07-09 08:12:50|1700.2|1699.6|1700.4|1700|1700.6|1700.2|1699.8|1699.4|495
1625818380000|2021-07-09 08:13:00|1700.6|1700.2|1701.6|1701|1701.6|1701.2|1700.6|1700.2|2562
1625818390000|2021-07-09 08:13:10|1701.4|1700.8|1701.2|1700.8|1701.6|1701|1701.2|1700.6|0
1625818400000|2021-07-09 08:13:20|1701.4|1701|1702.4|1701.8|1702.4|1701.8|1701.2|1701|3922
1625818410000|2021-07-09 08:13:30|1702.2|1701.6|1701.6|1701.2|1702.2|1701.8|1701.2|1700.8|2166
1625818420000|2021-07-09 08:13:40|1701.8|1701.4|1702.2|1701.6|1702.2|1701.8|1701.8|1701.4|1360
1625818430000|2021-07-09 08:13:50|1702.4|1701.8|1702.2|1701.8|1702.8|1702.4|1702.2|1701.8|2009
1625818440000|2021-07-09 08:14:00|1702|1701.6|1703.2|1702.8|1703.2|1702.8|1701.8|1701.6|2916
1625818450000|2021-07-09 08:14:10|1703|1702.6|1704.6|1704|1704.6|1704|1703|1702.6|3373
1625818460000|2021-07-09 08:14:20|1704.4|1704.2|1705|1704.6|1705|1704.6|1704.4|1704|581
1625818470000|2021-07-09 08:14:30|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1704.6|1704.2|3869
1625818480000|2021-07-09 08:14:40|1705.2|1704.8|1704.8|1704.2|1705.6|1705.2|1704.6|1704|2510
1625818490000|2021-07-09 08:14:50|1704.6|1704|1703.4|1703|1704.6|1704|1703.4|1703|199
1625818500000|2021-07-09 08:15:00|1703.6|1703.2|1704.2|1703.6|1704.2|1703.6|1703.4|1703|308
1625818510000|2021-07-09 08:15:10|1704|1703.8|1703.4|1703.2|1704.2|1703.8|1703.4|1703|1607
1625818520000|2021-07-09 08:15:20|1703.2|1703|1703.2|1703|1703.6|1703.2|1703.2|1703|274
1625818530000|2021-07-09 08:15:30|1703.4|1703.2|1703.6|1703|1703.6|1703.2|1703|1702.6|469
1625818540000|2021-07-09 08:15:40|1703.4|1702.8|1703.6|1703|1703.6|1703|1703.2|1702.8|0
1625818550000|2021-07-09 08:15:50|1703.8|1703.2|1704|1703.6|1704.2|1703.8|1703.6|1703.2|420
1625818560000|2021-07-09 08:16:00|1704.2|1703.8|1704.2|1704|1704.6|1704.2|1704.2|1703.8|3746
1625818570000|2021-07-09 08:16:10|1704.4|1704.2|1704.2|1703.8|1704.8|1704.4|1704.2|1703.8|7976
1625818580000|2021-07-09 08:16:20|1704.4|1704|1704.2|1704|1704.6|1704|1704.2|1703.8|611
1625818590000|2021-07-09 08:16:30|1704|1703.8|1703.8|1703.4|1704.2|1703.8|1703.4|1703|743
1625818600000|2021-07-09 08:16:40|1704|1703.6|1704|1703.4|1704.4|1703.8|1704|1703.4|1002
1625818610000|2021-07-09 08:16:50|1703.8|1703.2|1703.4|1702.6|1703.8|1703.2|1703.2|1702.6|0
1625818620000|2021-07-09 08:17:00|1703.6|1702.8|1704|1703.6|1704|1703.8|1703.6|1702.8|3800
1625818630000|2021-07-09 08:17:10|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|0
1625818640000|2021-07-09 08:17:20|1704|1703.6|1704.6|1704.2|1705|1704.4|1704|1703.6|709
1625818650000|2021-07-09 08:17:30|1704.8|1704.4|1704.6|1704|1705|1704.6|1704.4|1704|1157
1625818660000|2021-07-09 08:17:40|1704.4|1704.2|1704|1703.8|1704.4|1704.2|1704|1703.8|708
1625818670000|2021-07-09 08:17:50|1703.8|1703.6|1703.4|1703|1704|1703.6|1703.4|1703|412
1625818680000|2021-07-09 08:18:00|1703.2|1702.8|1703|1702.4|1703.2|1703|1703|1702.4|1755
1625818690000|2021-07-09 08:18:10|1703.2|1702.6|1703.4|1703|1703.8|1703.4|1703.2|1702.4|989
1625818700000|2021-07-09 08:18:20|1703.2|1702.8|1703|1702.6|1703.2|1703|1703|1702.4|206
1625818710000|2021-07-09 08:18:30|1702.8|1702.4|1703.2|1702.6|1703.2|1702.6|1702.6|1702|652
1625818720000|2021-07-09 08:18:40|1703|1702.4|1703|1702.4|1703.2|1702.6|1703|1702.4|0
1625818730000|2021-07-09 08:18:50|1703.2|1702.6|1703.4|1703|1703.4|1703|1702.8|1702.6|2706
1625818740000|2021-07-09 08:19:00|1703.6|1703.2|1703.4|1703|1703.8|1703.4|1703.4|1703|1324
1625818750000|2021-07-09 08:19:10|1703.2|1702.8|1703.4|1703|1703.4|1703|1703.2|1702.8|0
1625818760000|2021-07-09 08:19:20|1703.2|1703.2|1704.2|1704|1704.4|1704|1703.2|1703.2|2256
1625818770000|2021-07-09 08:19:30|1704|1703.8|1704.8|1704.6|1704.8|1704.6|1704|1703.8|808
1625818780000|2021-07-09 08:19:40|1705|1704.8|1705|1704.6|1705.2|1705|1705|1704.6|9478
1625818790000|2021-07-09 08:19:50|1705.2|1704.8|1705.4|1705|1705.6|1705.2|1705|1704.8|3016
1625818800000|2021-07-09 08:20:00|1705.6|1705.2|1705.2|1705|1705.8|1705.4|1705|1704.8|2344
1625818810000|2021-07-09 08:20:10|1705.4|1704.8|1705|1704.6|1705.6|1704.8|1704.8|1704.2|3579
1625818820000|2021-07-09 08:20:20|1704.8|1704.4|1705|1704.4|1705.2|1705|1704.8|1704.4|180
1625818830000|2021-07-09 08:20:30|1705.2|1704.6|1705.6|1705.2|1705.8|1705.2|1705.2|1704.6|2117
1625818840000|2021-07-09 08:20:40|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.6|1705.4|0
1625818850000|2021-07-09 08:20:50|1705.8|1705.6|1706.4|1706|1706.6|1706.2|1705.8|1705.6|5152
1625818860000|2021-07-09 08:21:00|1706.6|1706.2|1706.8|1706.4|1707|1706.6|1706.4|1706.2|306
1625818870000|2021-07-09 08:21:10|1707|1706.6|1706.8|1706.6|1707.4|1707|1706.6|1706.4|9637
1625818880000|2021-07-09 08:21:20|1706.6|1706.4|1707.4|1707|1707.6|1707.4|1706.4|1706.2|7466
1625818890000|2021-07-09 08:21:30|1707.6|1707.2|1707.2|1706.6|1707.6|1707.4|1707.2|1706.6|1255
1625818900000|2021-07-09 08:21:40|1707|1706.4|1706.8|1706.4|1707|1706.6|1706.4|1706|831
1625818910000|2021-07-09 08:21:50|1706.6|1706.2|1707.2|1706.8|1707.2|1706.8|1706.6|1706.2|22
1625818920000|2021-07-09 08:22:00|1707.4|1707|1707.6|1707.4|1707.8|1707.6|1707.4|1707|4430
1625818930000|2021-07-09 08:22:10|1707.8|1707.6|1708.4|1708|1708.8|1708.2|1707.8|1707.6|6074
1625818940000|2021-07-09 08:22:20|1708.2|1707.8|1708|1707.4|1708.6|1708.4|1707.8|1707.4|5476
1625818950000|2021-07-09 08:22:30|1707.8|1707.2|1708|1707.4|1708|1707.4|1707.4|1707.2|839
1625818960000|2021-07-09 08:22:40|1708.2|1707.6|1707.6|1707.4|1708.4|1707.8|1707.6|1707.2|130
1625818970000|2021-07-09 08:22:50|1707.4|1707.2|1707.4|1706.8|1707.4|1707.2|1707.4|1706.8|6
1625818980000|2021-07-09 08:23:00|1707.8|1707|1707.6|1707.2|1707.8|1707.4|1707.6|1706.8|416
1625818990000|2021-07-09 08:23:10|1707.8|1707.4|1707.4|1707.2|1708|1707.4|1707.4|1707|2135
1625819000000|2021-07-09 08:23:20|1707.2|1706.8|1707|1706.4|1707.2|1706.8|1706.6|1706|817
1625819010000|2021-07-09 08:23:30|1707.2|1706.6|1707.4|1707|1707.4|1707|1707|1706.6|250
1625819020000|2021-07-09 08:23:40|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.6|1707.2|772
1625819030000|2021-07-09 08:23:50|1707.8|1707.8|1708.2|1707.8|1708.4|1707.8|1707.8|1707.8|0
1625819040000|2021-07-09 08:24:00|1708|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.6|1270
1625819050000|2021-07-09 08:24:10|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.2|1589
1625819060000|2021-07-09 08:24:20|1708.2|1707.8|1708.8|1708.6|1709|1708.8|1708.2|1707.8|5413
1625819070000|2021-07-09 08:24:30|1708.6|1708.4|1708|1707.6|1708.6|1708.6|1707.8|1707.6|659
1625819080000|2021-07-09 08:24:40|1707.8|1707.4|1708.4|1707.8|1708.4|1707.8|1707.8|1707.4|91
1625819090000|2021-07-09 08:24:50|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|239
1625819100000|2021-07-09 08:25:00|1708.2|1708|1708.8|1708.4|1709|1708.6|1708.2|1708|7098
1625819110000|2021-07-09 08:25:10|1708.6|1708|1708.8|1708.2|1708.8|1708.4|1708.4|1708|1847
1625819120000|2021-07-09 08:25:20|1709|1708.4|1709.6|1709.4|1709.8|1709.4|1709|1708.4|8201
1625819130000|2021-07-09 08:25:30|1709.4|1709.2|1709.2|1709|1709.6|1709.2|1709.2|1708.6|7437
1625819140000|2021-07-09 08:25:40|1709.4|1708.8|1709.2|1708.6|1709.4|1708.8|1709.2|1708.6|0
1625819150000|2021-07-09 08:25:50|1709|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.2|0
1625819160000|2021-07-09 08:26:00|1708.8|1708.4|1708|1707.4|1708.8|1708.4|1707.8|1707.4|1019
1625819170000|2021-07-09 08:26:10|1707.8|1707.6|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|7
1625819180000|2021-07-09 08:26:20|1707.8|1707.4|1708.2|1707.8|1708.2|1707.8|1707.6|1707.2|357
1625819190000|2021-07-09 08:26:30|1708.4|1708|1708.4|1707.8|1708.6|1708|1708.2|1707.8|365
1625819200000|2021-07-09 08:26:40|1708.2|1708|1707.8|1707.2|1708.2|1708|1707.8|1707.2|2112
1625819210000|2021-07-09 08:26:50|1707.6|1707.8|1708.2|1707.6|1708.4|1707.8|1707.6|1707.6|799
1625819220000|2021-07-09 08:27:00|1708.4|1708.2|1708.2|1707.8|1708.8|1708.4|1708|1707.6|1269
1625819230000|2021-07-09 08:27:10|1708.4|1708|1708.2|1707.8|1708.6|1708.2|1708|1707.6|1997
1625819240000|2021-07-09 08:27:20|1708.4|1708|1709.6|1709|1709.6|1709.2|1708.4|1708|6118
1625819250000|2021-07-09 08:27:30|1709.4|1708.8|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|2267
1625819260000|2021-07-09 08:27:40|1709.4|1709|1709.6|1709.2|1709.6|1709.4|1709.2|1709|535
1625819270000|2021-07-09 08:27:50|1709.4|1709|1709.4|1709|1709.4|1709|1709.2|1708.8|1696
1625819280000|2021-07-09 08:28:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|911
1625819290000|2021-07-09 08:28:10|1709.6|1709|1708.6|1708|1709.8|1709|1708.2|1708|6596
1625819300000|2021-07-09 08:28:20|1708.4|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1625819310000|2021-07-09 08:28:30|1708.6|1708.2|1708.4|1708|1709|1708.6|1708.4|1708|1622
1625819320000|2021-07-09 08:28:40|1708.2|1707.8|1707.8|1707.2|1708.2|1707.8|1707.6|1707.2|205
1625819330000|2021-07-09 08:28:50|1707.6|1707|1707.8|1707.2|1707.8|1707.4|1707.4|1706.8|206
1625819340000|2021-07-09 08:29:00|1707.6|1707.4|1708|1707.6|1708.2|1707.6|1707.4|1707|783
1625819350000|2021-07-09 08:29:10|1707.8|1707.4|1707.8|1707.2|1708|1707.4|1707.8|1707.2|0
1625819360000|2021-07-09 08:29:20|1708|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|209
1625819370000|2021-07-09 08:29:30|1707.8|1707.8|1708.2|1707.8|1708.6|1708|1707.8|1707.8|708
1625819380000|2021-07-09 08:29:40|1708.4|1708|1708.8|1708.4|1709|1708.6|1708.4|1708|2251
1625819390000|2021-07-09 08:29:50|1709|1708.6|1708.8|1708.6|1709|1708.6|1708.6|1708.4|1848
1625819400000|2021-07-09 08:30:00|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.6|1217
1625819410000|2021-07-09 08:30:10|1709|1708.8|1709.2|1708.8|1709.4|1709|1708.8|1708.6|638
1625819420000|2021-07-09 08:30:20|1709.4|1708.6|1709.4|1708.8|1709.4|1709|1709.2|1708.6|0
1625819430000|2021-07-09 08:30:30|1709.6|1709|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|100
1625819440000|2021-07-09 08:30:40|1709.4|1709|1709.6|1709.2|1709.8|1709.2|1709.4|1709|130
1625819450000|2021-07-09 08:30:50|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.2|1708.8|1073
1625819460000|2021-07-09 08:31:00|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|307
1625819470000|2021-07-09 08:31:10|1710|1709.6|1710|1709.6|1710.8|1710.4|1710|1709.4|23253
1625819480000|2021-07-09 08:31:20|1710.2|1709.8|1710.4|1710.2|1710.6|1710.2|1710.2|1709.8|2964
1625819490000|2021-07-09 08:31:30|1710.6|1710.4|1711.6|1711.2|1711.8|1711.4|1710.6|1710.4|12129
1625819500000|2021-07-09 08:31:40|1711.4|1711|1712.2|1711.8|1712.4|1712|1711.2|1711|10198
1625819510000|2021-07-09 08:31:50|1712.4|1712|1712.6|1712.2|1712.6|1712.2|1712.4|1711.6|1234
1625819520000|2021-07-09 08:32:00|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.2|1711.8|7783
1625819530000|2021-07-09 08:32:10|1712.6|1712.6|1712.8|1712.4|1713.6|1713|1712.6|1712.4|1026
1625819540000|2021-07-09 08:32:20|1713|1712.6|1713|1712.6|1713.2|1712.8|1713|1712.6|883
1625819550000|2021-07-09 08:32:30|1712.8|1712.4|1713.2|1712.8|1713.2|1713|1712.4|1712.2|2967
1625819560000|2021-07-09 08:32:40|1713.4|1713|1713.6|1713.4|1714|1713.4|1713.4|1713|6754
1625819570000|2021-07-09 08:32:50|1713.8|1713.2|1714|1713.6|1714|1713.8|1713.6|1713.2|1681
1625819580000|2021-07-09 08:33:00|1714.2|1713.8|1713.4|1713|1714.2|1713.8|1713.2|1713|4138
1625819590000|2021-07-09 08:33:10|1713.6|1713.2|1713.4|1713.2|1713.8|1713.4|1713.4|1713.2|1389
1625819600000|2021-07-09 08:33:20|1713.2|1713|1713.6|1713|1713.6|1713.2|1713.2|1713|2555
1625819610000|2021-07-09 08:33:30|1713.8|1713.2|1713.8|1713.4|1713.8|1713.6|1713.4|1713|1178
1625819620000|2021-07-09 08:33:40|1714|1713.8|1714.2|1714|1714.2|1714|1713.8|1713.6|2344
1625819630000|2021-07-09 08:33:50|1714.4|1714.2|1714.8|1714.2|1714.8|1714.4|1714.2|1714|5061
1625819640000|2021-07-09 08:34:00|1715|1714.4|1715.2|1714.6|1715.6|1715.2|1714.8|1714.4|12534
1625819650000|2021-07-09 08:34:10|1715.4|1714.8|1715.2|1714.8|1715.4|1715|1715.2|1714.8|953
1625819660000|2021-07-09 08:34:20|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1714.6|1714.2|1980
1625819670000|2021-07-09 08:34:30|1715.4|1715|1716|1715.6|1716.4|1715.8|1715.4|1715|7464
1625819680000|2021-07-09 08:34:40|1716.2|1715.8|1716|1715.6|1716.4|1715.8|1715.6|1715.2|3246
1625819690000|2021-07-09 08:34:50|1715.8|1715.4|1715.6|1715.4|1715.8|1715.6|1715.6|1715.2|4730
1625819700000|2021-07-09 08:35:00|1715.8|1715.6|1715.8|1715.2|1716|1715.6|1715.4|1715.2|1871
1625819710000|2021-07-09 08:35:10|1715.6|1715.4|1715.4|1715|1715.6|1715.4|1715.4|1715|205
1625819720000|2021-07-09 08:35:20|1715.2|1715.2|1715.8|1715.2|1715.8|1715.2|1715|1714.6|4411
1625819730000|2021-07-09 08:35:30|1715.6|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|97
1625819740000|2021-07-09 08:35:40|1715.8|1715.4|1715.2|1715|1715.8|1715.4|1715.2|1714.8|15399
1625819750000|2021-07-09 08:35:50|1715.6|1714.8|1715.2|1715|1715.6|1715|1715.2|1714.8|5993
1625819760000|2021-07-09 08:36:00|1715|1714.8|1714.4|1713.8|1715|1714.8|1714|1713.4|1041
1625819770000|2021-07-09 08:36:10|1714|1714|1714.2|1713.8|1715.2|1714.6|1714|1713.8|562
1625819780000|2021-07-09 08:36:20|1714.4|1713.6|1713.8|1713.4|1714.6|1713.6|1713.8|1713.2|0
1625819790000|2021-07-09 08:36:30|1714.2|1713.2|1714.2|1713.8|1714.6|1714.2|1714.2|1713|4554
1625819800000|2021-07-09 08:36:40|1714.4|1714|1715.4|1714.8|1715.6|1715.2|1714.4|1714|4141
1625819810000|2021-07-09 08:36:50|1715.2|1714.6|1715|1714.6|1715.2|1714.6|1715|1714.6|250
1625819820000|2021-07-09 08:37:00|1714.8|1714.4|1714.2|1713.8|1714.8|1714.4|1714.2|1713.6|264
1625819830000|2021-07-09 08:37:10|1714.4|1714|1714.2|1713.8|1714.6|1714.2|1714|1713.6|1018
1625819840000|2021-07-09 08:37:20|1714|1713.6|1713.8|1713.4|1714.4|1714|1713.8|1713.2|116
1625819850000|2021-07-09 08:37:30|1714||1713.8||1714||1713.8||0
1625819860000|2021-07-09 08:37:40|1713.6|1713.2|1713.4|1713|1713.6|1713.4|1713.4|1712.8|667
1625819870000|2021-07-09 08:37:50|1713.6|1713.2|1714|1713.6|1714.2|1713.8|1713.6|1713.2|2045
1625819880000|2021-07-09 08:38:00|1713.8|1713.4|1714|1713.4|1714|1713.8|1713.6|1713.2|349
1625819890000|2021-07-09 08:38:10|1713.8|1713.2|1714|1713.4|1714|1713.4|1713.6|1713|555
1625819900000|2021-07-09 08:38:20|1714.2|1713.6|1714.4|1714|1714.4|1714.2|1714|1713.6|5746
1625819910000|2021-07-09 08:38:30|1714.2|1713.8|1714|1713.8|1714.2|1714|1714|1713.8|744
1625819920000|2021-07-09 08:38:40|1713.8|1713.4|1713.6|1713|1714.4|1714|1713.6|1713|9946
1625819930000|2021-07-09 08:38:50|1713.4|1712.8|1712.8|1712.4|1713.4|1712.8|1712.4|1712.2|8819
1625819940000|2021-07-09 08:39:00|1712.6|1712.2|1712.2|1711.8|1712.6|1712.2|1712|1711.4|1285
1625819950000|2021-07-09 08:39:10|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.2|1711.8|920
1625819960000|2021-07-09 08:39:20|1712.2|1711.8|1712.4|1712|1712.4|1712.2|1712|1711.8|1829
1625819970000|2021-07-09 08:39:30|1712.2|1711.8|1712.4|1712.2|1712.8|1712.2|1712.2|1711.8|4234
1625819980000|2021-07-09 08:39:40|1712.6|1712.4|1712.6|1712.4|1713|1712.8|1712.6|1712.4|3239
1625819990000|2021-07-09 08:39:50|1712.8|1712.2|1712.6|1712.2|1713.4|1712.8|1712.6|1712.2|16911
1625820000000|2021-07-09 08:40:00|1712.8|1712.4|1713|1712.6|1713.2|1712.8|1712.6|1712.2|2818
1625820010000|2021-07-09 08:40:10|1712.8|1712.4|1712.8|1712.4|1713|1712.6|1712.6|1712|2572
1625820020000|2021-07-09 08:40:20|1713|1712.6|1713.2|1712.8|1713.4|1712.8|1712.8|1712.4|1590
1625820030000|2021-07-09 08:40:30|1713.4|1713|1712.6|1712.2|1713.6|1713.2|1711.8|1711.2|2010
1625820040000|2021-07-09 08:40:40|1712.4|1712|1712.4|1711.8|1712.4|1712.2|1712.2|1711.8|0
1625820050000|2021-07-09 08:40:50|1712.2|1712|1712.6|1712.2|1712.6|1712.2|1712|1711.8|3126
1625820060000|2021-07-09 08:41:00|1712.8|1712.4|1712.8|1712.4|1712.8|1712.6|1712.6|1712.4|0
1625820070000|2021-07-09 08:41:10|1712.6|1712.6|1712.6|1712.2|1712.6|1712.6|1712.6|1712|205
1625820080000|2021-07-09 08:41:20|1712.4|1712|1712.2|1711.8|1712.4|1712|1712.2|1711.8|0
1625820090000|2021-07-09 08:41:30|1712.4|1712|1712.2|1711.8|1712.6|1712.2|1712.2|1711.8|1272
1625820100000|2021-07-09 08:41:40|1712.4|1712|1712.6|1711.8|1712.8|1712.4|1712.4|1711.8|832
1625820110000|2021-07-09 08:41:50|1712.4|1712|1712.4|1712.2|1712.8|1712.4|1712.2|1712|1245
1625820120000|2021-07-09 08:42:00|1712.6|1712.4|1713.6|1713.4|1713.8|1713.4|1712.6|1712.4|1752
1625820130000|2021-07-09 08:42:10|1713.4|1713.2|1714|1713.8|1714|1713.8|1713.4|1713|1212
1625820140000|2021-07-09 08:42:20|1714.2|1713.6|1714.6|1714.2|1714.8|1714.6|1714.2|1713.6|1151
1625820150000|2021-07-09 08:42:30|1714.4|1714|1714|1713.8|1714.4|1714.2|1714|1713.8|241
1625820160000|2021-07-09 08:42:40|1714.2||1714.2||1714.2||1714.2||563
1625820170000|2021-07-09 08:42:50|1714|1713.6|1714.6|1714|1714.6|1714|1713.8|1713.4|5063
1625820180000|2021-07-09 08:43:00|1714.8|1714.2|1714.8|1714.2|1715|1714.6|1714.6|1714.2|4140
1625820190000|2021-07-09 08:43:10|1714.6|1714.4|1714.4|1714|1714.6|1714.4|1714.4|1714|0
1625820200000|2021-07-09 08:43:20|1714.6|1714.2|1715|1714.6|1715.4|1715|1714.6|1714.2|6974
1625820210000|2021-07-09 08:43:30|1714.8|1714.8|1715.6|1715.2|1716|1715.6|1714.8|1714.8|6844
1625820220000|2021-07-09 08:43:40|1715.4|1715|1715|1714.6|1715.4|1715.2|1715|1714.6|130
1625820230000|2021-07-09 08:43:50|1715.2|1714.8|1715|1714.6|1715.4|1715|1715|1714.6|1713
1625820240000|2021-07-09 08:44:00|1715.2|1714.8|1716.6|1716|1716.6|1716|1715.2|1714.8|4364
1625820250000|2021-07-09 08:44:10|1716.8|1716.2|1717|1716.6|1717.2|1716.8|1716.6|1716.2|5426
1625820260000|2021-07-09 08:44:20|1716.8|1716.4|1716.6|1716.2|1717|1716.8|1716.4|1716|3449
1625820270000|2021-07-09 08:44:30|1716.4|1716|1716.4|1716|1716.6|1716.2|1716.4|1716|792
1625820280000|2021-07-09 08:44:40|1716.2|1716.2|1715.8|1715.4|1716.2|1716.2|1715.8|1715.4|3545
1625820300000|2021-07-09 08:45:00|1716|1715.6|1716.6|1716.2|1716.8|1716.4|1716|1715.6|4234
1625820310000|2021-07-09 08:45:10|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.6|1716.4|21037
1625820320000|2021-07-09 08:45:20|1716.8|1716.8|1717.4|1717|1717.6|1717|1716.8|1716.8|2325
1625820330000|2021-07-09 08:45:30|1717.2|1716.8|1717|1716.6|1717.4|1717|1717|1716.6|1752
1625820340000|2021-07-09 08:45:40|1716.8|1716.4|1717.4|1717.2|1717.4|1717.2|1716.6|1716.4|3384
1625820350000|2021-07-09 08:45:50|1717.6|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.4|2391
1625820360000|2021-07-09 08:46:00|1717.6|1717.2|1716.2|1716|1717.6|1717.2|1716.2|1716|1499
1625820370000|2021-07-09 08:46:10|1716|1715.8|1716.2|1715.8|1716.4|1716|1715.8|1715.4|3210
1625820380000|2021-07-09 08:46:20|1716.4|1716|1716.6|1716|1716.6|1716.2|1716.4|1716|0
1625820390000|2021-07-09 08:46:30|1716.4|1715.8|1716.2|1715.8|1716.4|1716|1715.8|1715.6|1796
1625820400000|2021-07-09 08:46:40|1716.4|1716|1717|1716.6|1717|1716.6|1716.4|1716|4433
1625820410000|2021-07-09 08:46:50|1716.8|1716.8|1716.6|1716.2|1717|1716.8|1716.6|1716.2|7634
1625820420000|2021-07-09 08:47:00|1717|1716.4|1717.4|1717|1717.8|1717.4|1717|1716.4|2326
1625820430000|2021-07-09 08:47:10|1717.6|1717.2|1717.8|1717.4|1717.8|1717.6|1717.4|1717|306
1625820440000|2021-07-09 08:47:20|1717.6|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|400
1625820450000|2021-07-09 08:47:30|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|1469
1625820460000|2021-07-09 08:47:40|1718|1717.6|1718|1717.6|1718|1717.8|1718|1717.6|0
1625820470000|2021-07-09 08:47:50|1717.8|1717.4|1720|1719.8|1720|1719.8|1717.8|1717.4|22369
1625820480000|2021-07-09 08:48:00|1720.2|1720|1719.2|1718.6|1721|1720.6|1718.8|1718.4|30370
1625820490000|2021-07-09 08:48:10|1719.4|1718.8|1719.8|1719.2|1720.4|1719.8|1719.2|1718.8|966
1625820510000|2021-07-09 08:48:30|1720|1719.4|1720|1719.8|1720.4|1720.2|1720|1719.4|4962
1625820520000|2021-07-09 08:48:40|1720.2|1720|1719.8|1719.4|1720.6|1720.2|1719.8|1719.4|1485
1625820530000|2021-07-09 08:48:50|1720|1719.6|1721|1720.6|1721|1720.6|1719.8|1719.6|1214
1625820540000|2021-07-09 08:49:00|1720.8|1720.4|1720.8|1720.4|1721|1720.4|1720.4|1720|2104
1625820550000|2021-07-09 08:49:10|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.2|1720|2400
1625820560000|2021-07-09 08:49:20|1721|1720.6|1721|1720.6|1721|1720.8|1720.6|1720.2|3724
1625820570000|2021-07-09 08:49:30|1720.8|1720.4|1721.2|1721|1721.2|1721|1720.4|1720|4778
1625820580000|2021-07-09 08:49:40|1721.4|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|206
1625820590000|2021-07-09 08:49:50|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.6|1721.4|1291
1625820600000|2021-07-09 08:50:00|1721.8|1721.4|1721.6|1721.2|1722|1721.4|1721.4|1720.8|3424
1625820610000|2021-07-09 08:50:10|1721.4|1721.4|1721.4|1721|1721.6|1721.4|1720.8|1720.6|2381
1625820620000|2021-07-09 08:50:20|1721.2|1720.6|1720.8|1720.2|1721.2|1720.6|1720.8|1720.2|130
1625820630000|2021-07-09 08:50:30|1720.6|1720|1721|1720.6|1721|1720.6|1720.4|1720|2073
1625820640000|2021-07-09 08:50:40|1721.2|1720.8|1721|1720.6|1721.4|1721|1721|1720.6|1377
1625820650000|2021-07-09 08:50:50|1720.8|1720.4|1721.4|1721|1721.6|1721|1720.6|1720|3283
1625820660000|2021-07-09 08:51:00|1721.6|1720.8|1721|1720.6|1721.6|1720.8|1721|1720.6|400
1625820670000|2021-07-09 08:51:10|1721.4|1720.8|1721.4|1721|1721.6|1721|1721.2|1720.8|864
1625820680000|2021-07-09 08:51:20|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.6|379
1625820690000|2021-07-09 08:51:30|1721.2|1720.8|1721.2|1720.8|1721.6|1721.2|1720.6|1720.4|3756
1625820700000|2021-07-09 08:51:40|1721.4|1721|1721.8|1721.4|1721.8|1721.4|1721|1720.6|3195
1625820710000|2021-07-09 08:51:50|1721.6|1721.2|1721.4|1720.8|1721.6|1721.2|1721|1720.8|893
1625820720000|2021-07-09 08:52:00|1721.2|1720.6|1721|1720.6|1721.2|1720.6|1720.4|1720|2026
1625820730000|2021-07-09 08:52:10|1721.2|1720.8|1721|1720.4|1721.2|1721|1720.6|1720.2|1658
1625820740000|2021-07-09 08:52:20|1720.8|1720.2|1720.6|1720.2|1720.8|1720.2|1720.6|1720.2|509
1625820750000|2021-07-09 08:52:30|1720.8|1720.4|1720.8|1720.2|1721|1720.6|1720.6|1720.2|3640
1625820760000|2021-07-09 08:52:40|1721|1720.4|1721|1720.8|1721.2|1720.8|1721|1720.4|2434
1625820770000|2021-07-09 08:52:50|1721.2|1721|1721.4|1721|1722|1721.6|1721.2|1721|8972
1625820780000|2021-07-09 08:53:00|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|683
1625820790000|2021-07-09 08:53:10|1721.2|1720.8|1721|1720.2|1722|1721.4|1721|1720.2|11915
1625820800000|2021-07-09 08:53:20|1720.8|1720.4|1720.2|1720|1720.8|1720.6|1720.2|1720|49
1625820810000|2021-07-09 08:53:30|1720.4|1720.2|1720.8|1720.6|1720.8|1720.6|1720.4|1720.2|4584
1625820820000|2021-07-09 08:53:40|1721|1720.8|1721|1720.6|1721.4|1721|1720.8|1720.6|2823
1625820830000|2021-07-09 08:53:50|1720.8|1720.4|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|2544
1625820840000|2021-07-09 08:54:00|1721|1720.6|1720.4|1720|1721|1720.6|1720|1719.6|3402
1625820850000|2021-07-09 08:54:10|1720.6|1720.2|1719.8|1719.2|1720.8|1720.2|1719.6|1719.2|2257
1625820860000|2021-07-09 08:54:20|1719.6|1719|1719.4|1719|1719.8|1719.2|1719.4|1719|0
1625820870000|2021-07-09 08:54:30|1719.2|1719.2|1719.2|1719|1719.4|1719.2|1719.2|1719|0
1625820880000|2021-07-09 08:54:40|1719|1718.8|1719.2|1718.6|1719.8|1719.6|1718.6|1718.4|18714
1625820890000|2021-07-09 08:54:50|1719.8|1719.6|1719.4|1719|1719.8|1719.6|1719|1718.8|23413
1625820900000|2021-07-09 08:55:00|1719.2|1718.8|1719|1718.6|1719.4|1719|1718.8|1718.4|1728
1625820910000|2021-07-09 08:55:10|1719.2|1718.8|1719.6|1719.4|1719.8|1719.6|1719.2|1718.8|1937
1625820920000|2021-07-09 08:55:20|1719.8|1719.6|1720|1719.6|1720|1719.8|1719.8|1719.4|1290
1625820950000|2021-07-09 08:55:50|1719.8|1719.4|1719.4|1719|1719.8|1719.4|1719.2|1718.8|3582
1625820960000|2021-07-09 08:56:00|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|0
1625820970000|2021-07-09 08:56:10|1719.4||1719.2||1719.4||1719.2||0
1625820980000|2021-07-09 08:56:20|1719|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.4|877
1625820990000|2021-07-09 08:56:30|1718.8|1718.6|1719|1718.8|1719.2|1718.8|1718.8|1718.6|3253
1625821000000|2021-07-09 08:56:40|1718.8|1718.6|1719|1718.6|1719|1718.6|1718.8|1718.6|120
1625821010000|2021-07-09 08:56:50|1718.8|1718.4|1718|1717.4|1718.8|1718.4|1718|1717.4|1016
1625821020000|2021-07-09 08:57:00|1717.8|1717.2|1717.6|1717|1717.8|1717.4|1717.6|1717|0
1625821030000|2021-07-09 08:57:10|1717.4|1717.2|1717.6|1717|1717.6|1717.2|1717.2|1717|302
1625821040000|2021-07-09 08:57:20||1717.2||1717.2||1717.2||1717.2|0
1625821050000|2021-07-09 08:57:30|1717.4|1717|1717.4|1717|1717.4|1717|1717.2|1717|707
1625821060000|2021-07-09 08:57:40|1717.2|1717.2|1717.4|1717.2|1717.6|1717.2|1717.2|1717|956
1625821080000|2021-07-09 08:58:00|1717.2|1717|1717.4|1717|1717.4|1717.2|1717|1716.6|1699
1625821090000|2021-07-09 08:58:10|1717.2|1716.8|1716.8|1716.6|1717.2|1716.8|1716.8|1716.6|270
1625821100000|2021-07-09 08:58:20|1717|1716.8|1716.2|1715.8|1717|1716.8|1715.8|1715.6|4241
1625821110000|2021-07-09 08:58:30|1716.4|1716|1716.6|1716.4|1716.6|1716.4|1716.4|1716|0
1625821120000|2021-07-09 08:58:40|1716.8|1716.6|1718|1717.4|1718|1717.6|1716.8|1716.6|6471
1625821130000|2021-07-09 08:58:50|1717.8||1717.8||1717.8||1717.8||0
1625821140000|2021-07-09 08:59:00|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|2060
1625821150000|2021-07-09 08:59:10|1717.2|1716.8|1717.4|1717|1717.4|1717|1717.2|1716.8|461
1625821160000|2021-07-09 08:59:20|1717.6|1717.2|1717.2|1716.8|1717.8|1717.2|1717.2|1716.8|764
1625821170000|2021-07-09 08:59:30|1717|1716.6|1716.4|1716.2|1717|1716.6|1716.4|1716.2|2124
1625821180000|2021-07-09 08:59:40|1716.6|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.4|305
1625821190000|2021-07-09 08:59:50|1717|1716.8|1717.2|1716.8|1717.6|1717.2|1717|1716.6|2406
1625821200000|2021-07-09 09:00:00|1717.4|1717|1718.8|1718.6|1719|1718.6|1717.4|1717|4973
1625821210000|2021-07-09 09:00:10|1718.6|1718.4|1718|1717.6|1718.8|1718.6|1718|1717.6|993
1625821220000|2021-07-09 09:00:20|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.4|1717|3899
1625821230000|2021-07-09 09:00:30|1717.6|1717.2|1717.4|1716.6|1717.6|1717.2|1717.4|1716.6|0
1625821240000|2021-07-09 09:00:40|1717.2|1716.8|1717|1716.8|1717.4|1716.8|1717|1716.6|0
1625821250000|2021-07-09 09:00:50|1717.2||1717.2||1717.2||1717||0
1625821260000|2021-07-09 09:01:00|1717.4|1717|1718.4|1718|1718.4|1718|1717.4|1717|5454
1625821270000|2021-07-09 09:01:10|1718.2|1717.8|1718.4|1718.2|1718.4|1718.2|1718|1717.6|0
1625821280000|2021-07-09 09:01:20|1718.2|1718|1717.8|1717.4|1718.2|1718.2|1717.8|1717.4|2888
1625821290000|2021-07-09 09:01:30|1717.6|1717.2|1717.8|1717.2|1717.8|1717.4|1717.4|1717.2|1626
1625821300000|2021-07-09 09:01:40|1717.6|1717|1717.4|1716.8|1717.8|1717.4|1717.2|1716.8|204
1625821310000|2021-07-09 09:01:50|1717.2|1717|1717.2|1716.8|1717.2|1717|1717|1716.6|4256
1625821320000|2021-07-09 09:02:00|1717.4|1717|1717|1716.6|1717.4|1717|1716.8|1716.4|674
1625821330000|2021-07-09 09:02:10|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.4|1716.2|1067
1625821340000|2021-07-09 09:02:20|1716.8|1716.8|1716.6|1716.2|1716.8|1716.8|1716.6|1716.2|1059
1625821350000|2021-07-09 09:02:30|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.4|200
1625821360000|2021-07-09 09:02:40|1716.8|1716.8|1717|1716.6|1717.4|1717|1716.8|1716.6|5141
1625821370000|2021-07-09 09:02:50|1716.8||1717||1717||1716.8||530
1625821380000|2021-07-09 09:03:00|1717.2|1716.8|1717.4|1716.8|1717.4|1717|1717|1716.8|2004
1625821390000|2021-07-09 09:03:10|1717.6|1717|1717.4|1717|1717.6|1717.4|1717|1716.6|4001
1625821410000|2021-07-09 09:03:30|1717.6|1717.2|1717.6|1717|1718|1717.6|1717.4|1717|3948
1625821420000|2021-07-09 09:03:40|1717.8|1717.2|1718|1717.8|1718|1717.8|1717.6|1717.2|1883
1625821430000|2021-07-09 09:03:50|1718.2|1718|1718|1717.8|1718.4|1718|1717.8|1717.6|2215
1625821440000|2021-07-09 09:04:00|1718.2|1718|1718.8|1718.4|1719.4|1719|1718.2|1718|3591
1625821450000|2021-07-09 09:04:10|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|173
1625821460000|2021-07-09 09:04:20|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718|1717.8|4637
1625821470000|2021-07-09 09:04:30|1718.6|1718.2|1718.8|1718.6|1719|1718.6|1718.6|1718.2|1873
1625821480000|2021-07-09 09:04:40|1719|1718.8|1719.6|1719.2|1719.6|1719.2|1719|1718.8|694
1625821490000|2021-07-09 09:04:50|1719.4|1719|1719.2|1719|1719.4|1719|1719.2|1718.8|4
1625821500000|2021-07-09 09:05:00|1719|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|437
1625821510000|2021-07-09 09:05:10|1719.6|1719.2|1719.8|1719.4|1719.8|1719.6|1719.6|1719.2|1575
1625821520000|2021-07-09 09:05:20||1719.6||1719.6||1719.6||1719.6|489
1625821530000|2021-07-09 09:05:30|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.8|1719.4|1846
1625821540000|2021-07-09 09:05:40|1719.6||1719.6||1719.6||1719.6||1200
1625821550000|2021-07-09 09:05:50|1719.8|1719.6|1719.2|1718.8|1719.8|1719.6|1719.2|1718.6|1524
1625821560000|2021-07-09 09:06:00|1719.4|1719|1719.6|1719.4|1719.8|1719.4|1719.2|1719|0
1625821570000|2021-07-09 09:06:10|1719.8|1719.2|1719.6|1719.2|1719.8|1719.2|1719.2|1718.8|1502
1625821580000|2021-07-09 09:06:20|1719.8|1719.4|1719.6|1719.2|1719.8|1719.6|1719.4|1719|611
1625821590000|2021-07-09 09:06:30|1719.4|1719|1719.6|1719|1719.6|1719.2|1719.4|1719|0
1625821600000|2021-07-09 09:06:40|1719.4|1719.2|1719.8|1719.6|1720|1719.6|1719.4|1719|1262
1625821610000|2021-07-09 09:06:50|1720||1719.8||1720||1719.8||0
1625821620000|2021-07-09 09:07:00|1719.6|1719.4|1719.4|1719|1719.6|1719.4|1719.4|1719|2635
1625821630000|2021-07-09 09:07:10|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1718.8|1718.6|932
1625821640000|2021-07-09 09:07:20|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|0
1625821650000|2021-07-09 09:07:30|1719|1718.6|1718.8|1718.2|1719|1718.6|1718.8|1718.2|100
1625821660000|2021-07-09 09:07:40|1718.6|1718|1718|1717.6|1718.6|1718|1718|1717.6|1388
1625821670000|2021-07-09 09:07:50|1717.8|1717.4|1717.4|1717.2|1717.8|1717.4|1717.4|1717|256
1625821680000|2021-07-09 09:08:00|1717.6|1717.4|1718.6|1718.2|1718.6|1718.2|1717.6|1717.2|3973
1625821690000|2021-07-09 09:08:10|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.2|1717.8|0
1625821700000|2021-07-09 09:08:20|1718.2|1717.8|1717.8|1717.4|1718.4|1718|1717.8|1717.4|214
1625821710000|2021-07-09 09:08:30|1718|1717.6|1717.8|1717.4|1718.2|1717.6|1717.6|1717.4|5009
1625821720000|2021-07-09 09:08:40|1718|1717.6|1717.8|1717.6|1718.2|1717.8|1717.8|1717.6|1716
1625821730000|2021-07-09 09:08:50|1717.6|1717.4|1717.6|1717.4|1717.8|1717.4|1717.4|1717|297
1625821740000|2021-07-09 09:09:00|1717.4|1717.2|1716.6|1716.2|1717.4|1717.2|1716.6|1716|2024
1625821750000|2021-07-09 09:09:10|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.4|204
1625821760000|2021-07-09 09:09:20|1717.2|1716.8|1717|1716.4|1717.2|1717|1717|1716.4|1059
1625821790000|2021-07-09 09:09:50|1716.8|1716.2|1716.8|1716.4|1716.8|1716.4|1716.8|1716.2|688
1625821800000|2021-07-09 09:10:00|1717|1716.8|1717.8|1717.4|1717.8|1717.6|1717|1716.6|4196
1625821810000|2021-07-09 09:10:10|1717.6|1717.6|1717.8|1717.6|1718|1717.6|1717.6|1717.4|3220
1625821820000|2021-07-09 09:10:20|1718|1717.8|1717.8|1717.4|1718.2|1717.8|1717.6|1717.2|661
1625821830000|2021-07-09 09:10:30|1718||1718||1718||1718||0
1625821840000|2021-07-09 09:10:40|1718.2|1717.6|1718.4|1717.8|1718.6|1718.2|1718.2|1717.6|210
1625821850000|2021-07-09 09:10:50|1718.2|1717.6|1718|1717.4|1718.2|1717.8|1717.6|1717.2|0
1625821860000|2021-07-09 09:11:00|1718.2|1717.6|1718|1717.8|1718.4|1717.8|1718|1717.6|924
1625821870000|2021-07-09 09:11:10|1718.2|1717.6|1717.6|1717.4|1718.2|1717.6|1717.6|1717.4|510
1625821880000|2021-07-09 09:11:20|1717.4|1717.2|1718|1717.6|1718.2|1717.8|1717.4|1717|1416
1625821890000|2021-07-09 09:11:30|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|0
1625821900000|2021-07-09 09:11:40||1717.4||1717.4||1717.4||1717.4|0
1625821910000|2021-07-09 09:11:50|1718.2|1717.6|1718.8|1718.4|1718.8|1718.4|1718.2|1717.6|204
1625821920000|2021-07-09 09:12:00|1719|1718.6|1718.6|1718|1719.2|1718.8|1718.6|1718|2549
1625821930000|2021-07-09 09:12:10|1718.4|1717.8|1717.8|1717.2|1718.4|1718|1717.8|1717.2|1321
1625821940000|2021-07-09 09:12:20|1717.6|1717|1717.4|1717|1717.6|1717|1717|1716.8|823
1625821950000|2021-07-09 09:12:30|1717.2|1716.8|1717.8|1717.4|1717.8|1717.4|1717|1716.6|2002
1625821960000|2021-07-09 09:12:40|1718|1717.6|1717.2|1717|1718|1717.8|1717.2|1716.8|8580
1625821970000|2021-07-09 09:12:50|1717.4|1717.2|1717.4|1717|1717.4|1717.2|1717.4|1717|130
1625821980000|2021-07-09 09:13:00|1717.2|1716.8|1716.6|1716.2|1717.2|1716.8|1716.2|1716|408
1625821990000|2021-07-09 09:13:10|1716.8|1716|1716.4|1716|1716.8|1716|1716.4|1716|1200
1625822000000|2021-07-09 09:13:20|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.6|216
1625822010000|2021-07-09 09:13:30|1716.2|1715.6|1716|1715.6|1716.2|1715.8|1715.8|1715.6|786
1625822020000|2021-07-09 09:13:40||1715.8||1715.6||1715.8||1715.6|0
1625822030000|2021-07-09 09:13:50|1716.2|1715.8|1717|1716.6|1717|1716.6|1716.2|1715.8|4888
1625822040000|2021-07-09 09:14:00|1717.2|1716.8|1718.2|1717.8|1718.2|1717.8|1717|1716.6|4238
1625822050000|2021-07-09 09:14:10|1718.4|1718|1718.6|1718.2|1718.6|1718.4|1718.2|1717.8|7487
1625822060000|2021-07-09 09:14:20|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.4|1717.8|1208
1625822070000|2021-07-09 09:14:30|1718.6|1718.2|1718|1717.4|1718.6|1718.4|1718|1717.4|1814
1625822080000|2021-07-09 09:14:40|1717.8|1717.6|1717.4|1717|1718|1717.6|1717.4|1717|2526
1625822090000|2021-07-09 09:14:50|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|1855
1625822100000|2021-07-09 09:15:00|1718|1717.6|1719.8|1719.6|1720|1719.6|1718|1717.6|5266
1625822110000|2021-07-09 09:15:10|1720|1719.4|1720|1719.8|1720|1719.8|1719.6|1719.2|12279
1625822120000|2021-07-09 09:15:20|1719.8|1719.6|1719.2|1718.8|1719.8|1719.6|1719.2|1718.8|1592
1625822130000|2021-07-09 09:15:30|1719.4|1719|1719.2|1718.8|1719.6|1719.2|1719.2|1718.8|196
1625822140000|2021-07-09 09:15:40|1719|1718.6|1718.8|1718.4|1719|1718.8|1718.4|1718|13053
1625822150000|2021-07-09 09:15:50|1718.6|1718.2|1718|1717.6|1718.6|1718.2|1718|1717.6|5392
1625822160000|2021-07-09 09:16:00|1718.2|1717.8|1718.2|1717.8|1718.6|1718.2|1718.2|1717.8|336
1625822170000|2021-07-09 09:16:10|1718.4|1718|1718.8|1718.6|1718.8|1718.6|1718.4|1718|726
1625822180000|2021-07-09 09:16:20|1719|1718.4|1719.6|1719|1719.6|1719|1718.8|1718.4|2513
1625822190000|2021-07-09 09:16:30|1719.8|1719.2|1718.8|1718.4|1719.8|1719.4|1718.6|1718.2|701
1625822200000|2021-07-09 09:16:40|1719|1718.6|1719|1718.6|1719.4|1719|1718.8|1718.4|2094
1625822210000|2021-07-09 09:16:50|1719.2|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.8|130
1625822220000|2021-07-09 09:17:00|1719.4|1719|1719.4|1719|1719.4|1719|1719|1718.8|17
1625822230000|2021-07-09 09:17:10|1719.2|1718.8|1719|1718.6|1719.2|1719|1719|1718.6|1440
1625822240000|2021-07-09 09:17:20|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|0
1625822250000|2021-07-09 09:17:30|1718.8|1718.4|1718.6|1718.2|1719|1718.8|1718.6|1718.2|2550
1625822270000|2021-07-09 09:17:50|1718.4|1718|1718|1717.6|1718.6|1718.2|1718|1717.4|3870
1625822280000|2021-07-09 09:18:00|1717.8|1717.4|1717.8|1717.4|1718|1717.8|1717.8|1717.4|204
1625822290000|2021-07-09 09:18:10|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1716.8|1716.4|326
1625822300000|2021-07-09 09:18:20|1717.4|1716.6|1717|1716.4|1717.4|1716.8|1717|1716.4|0
1625822310000|2021-07-09 09:18:30|1716.8|1716.2|1716.6|1716|1716.8|1716.2|1716.2|1715.8|547
1625822320000|2021-07-09 09:18:40|1716.4|1715.8|1716.4|1716|1716.4|1716.2|1716.2|1715.8|204
1625822330000|2021-07-09 09:18:50|1716.2|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.8|267
1625822340000|2021-07-09 09:19:00|1716|1715.6|1716|1715.8|1716.2|1715.8|1715.8|1715.6|766
1625822350000|2021-07-09 09:19:10|1716.2|1716|1716|1715.6|1716.2|1716|1716|1715.6|237
1625822360000|2021-07-09 09:19:20|1715.8|1715.8|1715.8|1715.6|1715.8|1715.8|1715.8|1715.4|0
1625822370000|2021-07-09 09:19:30|1716|1715.4|1716|1715.6|1716.4|1716|1716|1715.4|13424
1625822380000|2021-07-09 09:19:40|1716.2||1716.2||1716.2||1716.2||0
1625822400000|2021-07-09 09:20:00|1716.4|1715.8|1716|1715.6|1716.6|1716.2|1716|1715.6|1960
1625822410000|2021-07-09 09:20:10|1716.2|1715.8|1716.4|1716|1716.6|1716.2|1716|1715.6|0
1625822420000|2021-07-09 09:20:20|1716.6|1716.2|1717|1716.4|1717.2|1716.6|1716.4|1716|827
1625822430000|2021-07-09 09:20:30|1716.8|1716.6|1715.4|1715|1716.8|1716.6|1715.4|1715|400
1625822440000|2021-07-09 09:20:40|1715.6|1715.2|1716.2|1715.8|1716.2|1715.8|1715.6|1715.2|350
1625822450000|2021-07-09 09:20:50|1716|1715.6|1715.8|1715.2|1716.2|1715.8|1715.4|1715|130
1625822460000|2021-07-09 09:21:00|1716|1715.4|1716.2|1715.8|1716.2|1716|1716|1715.4|205
1625822470000|2021-07-09 09:21:10|1716.4|1716|1717|1716.6|1717|1716.6|1716.4|1716|355
1625822490000|2021-07-09 09:21:30|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.6|1716.2|4643
1625822500000|2021-07-09 09:21:40|1717.2|1716.8|1717.4|1717|1717.6|1717.2|1717.2|1716.8|193
1625822510000|2021-07-09 09:21:50|1717.2|1716.6|1716.6|1716.2|1717.2|1716.6|1716.6|1716.2|2578
1625822520000|2021-07-09 09:22:00|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716|1715.8|1758
1625822530000|2021-07-09 09:22:10|1716.4|1716|1716|1715.8|1716.4|1716.2|1716|1715.6|306
1625822540000|2021-07-09 09:22:20|1716.2|1716|1716.2|1715.8|1716.2|1716|1716|1715.6|1932
1625822550000|2021-07-09 09:22:30|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1716|822
1625822560000|2021-07-09 09:22:40|1716.4|1716|1716.2|1716|1716.4|1716|1716.2|1716|1389
1625822570000|2021-07-09 09:22:50|1716|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.6|114
1625822580000|2021-07-09 09:23:00|1716|1715.4|1715.4|1715|1716|1715.4|1715.2|1715|930
1625822590000|2021-07-09 09:23:10|1715.6|1715.2|1716.2|1715.8|1716.2|1715.8|1715.6|1715.2|2614
1625822600000|2021-07-09 09:23:20|1716|1715.6|1716.6|1716|1717|1716.6|1716|1715.6|1141
1625822610000|2021-07-09 09:23:30|1716.4|1715.8|1716.2|1715.8|1716.4|1715.8|1716|1715.6|836
1625822620000|2021-07-09 09:23:40|1716|1715.6|1715.6|1715.2|1716|1715.6|1715.6|1715.2|204
1625822630000|2021-07-09 09:23:50|1715.4|1715|1715|1714.6|1715.4|1715|1715|1714.4|1570
1625822640000|2021-07-09 09:24:00|1715.2|1714.4|1714.6|1714.2|1715.2|1714.4|1714.4|1714|984
1625822650000|2021-07-09 09:24:10|1714.4|1714|1714.4|1714|1714.4|1714.2|1714.4|1713.8|0
1625822660000|2021-07-09 09:24:20|1715.4|1714.2|1715.8|1715.4|1716|1715.6|1715|1714.2|77933
1625822670000|2021-07-09 09:24:30|1715.6|1715.2|1716.2|1715.6|1716.2|1715.8|1715.6|1715.2|644
1625822680000|2021-07-09 09:24:40|1716|1715.4|1715.4|1714.8|1716|1715.4|1715.4|1714.8|2233
1625822690000|2021-07-09 09:24:50|1715.6|1715|1715.4|1715|1715.8|1715.4|1715.4|1715|893
1625822700000|2021-07-09 09:25:00|1715.2|1714.8|1715.6|1715.4|1715.8|1715.4|1715|1714.6|1875
1625822710000|2021-07-09 09:25:10|1715.8|1715.2|1717.2|1716.8|1717.2|1716.8|1715.6|1715.2|10095
1625822720000|2021-07-09 09:25:20|1717|1716.6|1717|1716.6|1717|1716.8|1717|1716.6|2014
1625822730000|2021-07-09 09:25:30|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716.4|1716|0
1625822740000|2021-07-09 09:25:40|1716.8|1716.4|1716.8|1716.4|1717|1716.8|1716.8|1716.2|933
1625822750000|2021-07-09 09:25:50|1716.6||1716.8||1716.8||1716.6||0
1625822760000|2021-07-09 09:26:00|1716.6|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|1235
1625822770000|2021-07-09 09:26:10|1716.6|1716.2|1716.2|1715.6|1716.6|1716.4|1716.2|1715.4|306
1625822780000|2021-07-09 09:26:20|1716|1715.4|1715.4|1714.8|1716|1715.4|1715.4|1714.8|547
1625822790000|2021-07-09 09:26:30|1715.2|1714.6|1715|1714.8|1715.2|1714.8|1715|1714.4|0
1625822800000|2021-07-09 09:26:40|1715.2|1714.6|1715|1714.4|1715.4|1714.8|1714.6|1714.2|1241
1625822810000|2021-07-09 09:26:50||1714.6||1714.4||1714.6||1714.4|0
1625822820000|2021-07-09 09:27:00|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|306
1625822830000|2021-07-09 09:27:10|1715|1714.8|1715.4|1715|1715.6|1715.4|1715|1714.8|4544
1625822840000|2021-07-09 09:27:20|1715.2|1714.8|1715|1714.4|1715.2|1715|1714.8|1714.4|205
1625822850000|2021-07-09 09:27:30|1714.8|1714.2|1714.2|1713.8|1715|1714.4|1714.2|1713.8|0
1625822860000|2021-07-09 09:27:40|1714.4|1714.2|1714.4|1713.8|1714.6|1714.2|1714.4|1713.8|350
1625822870000|2021-07-09 09:27:50|1714.2|1713.6|1714.2|1713.8|1714.2|1714|1714.2|1713.6|205
1625822880000|2021-07-09 09:28:00|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.2|1714|3939
1625822890000|2021-07-09 09:28:10|1714.6|1714.2|1714|1713.6|1714.6|1714.2|1714|1713.6|3257
1625822900000|2021-07-09 09:28:20|1714.2|1713.8|1714|1713.8|1714.2|1713.8|1713.8|1713.4|550
1625822910000|2021-07-09 09:28:30|1713.8|1713.6|1713.4|1713.2|1713.8|1713.6|1713.4|1713|1971
1625822920000|2021-07-09 09:28:40|1713.2|1713|1713.2|1712.8|1713.2|1713|1713|1712.6|324
1625822930000|2021-07-09 09:28:50||1712.6||1712.6||1712.6||1712.6|0
1625822940000|2021-07-09 09:29:00|1713|1712.4|1713.4|1713|1713.4|1713.2|1712.8|1712.4|4285
1625822950000|2021-07-09 09:29:10|1713.2|1712.8|1713.6|1713.2|1713.6|1713.2|1713.2|1712.8|802
1625822960000|2021-07-09 09:29:20|1713.4|1713.4|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|2748
1625822970000|2021-07-09 09:29:30|1713.8|1713.4|1713.4|1713|1713.8|1713.4|1713.4|1713|2440
1625822980000|2021-07-09 09:29:40|1713.2|1712.8|1713|1712.6|1713.2|1713|1713|1712.6|75
1625822990000|2021-07-09 09:29:50|1712.8|1712.4|1713|1712.4|1713|1712.6|1712.6|1712.2|261
1625823000000|2021-07-09 09:30:00|1712.8|1712.6|1713.4|1713|1713.4|1713.2|1712.8|1712.6|1351
1625823010000|2021-07-09 09:30:10|1713.6|1713.2|1713.4|1712.8|1713.6|1713.2|1713|1712.6|1194
1625823020000|2021-07-09 09:30:20|1713.2|1712.6|1713|1712.6|1713.2|1712.8|1713|1712.6|0
1625823030000|2021-07-09 09:30:30|1712.8|1712.8|1713.2|1712.6|1713.4|1712.8|1712.8|1712.6|680
1625823040000|2021-07-09 09:30:40|1713|1712.8|1712.8|1712.4|1713.2|1712.8|1712.8|1712.4|205
1625823060000|2021-07-09 09:31:00|1713|1712.6|1713.4|1713|1713.4|1713|1712.8|1712.4|4023
1625823070000|2021-07-09 09:31:10|1713.6|1713.2|1714.8|1714.2|1715|1714.4|1713.6|1713.2|9491
1625823080000|2021-07-09 09:31:20|1714.6|1714.4|1714.6|1714|1714.8|1714.4|1714.4|1714|1447
1625823090000|2021-07-09 09:31:30|1714.8|1714.2|1714.8|1714.4|1715.2|1714.8|1714.8|1714.2|7850
1625823100000|2021-07-09 09:31:40|1715|1714.6|1714.6|1714.2|1715.2|1714.8|1714.6|1714.2|1000
1625823110000|2021-07-09 09:31:50|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|130
1625823120000|2021-07-09 09:32:00|1715|1714.6|1715.6|1715.2|1715.6|1715.4|1715|1714.6|2905
1625823130000|2021-07-09 09:32:10|1715.8|1715.4|1716|1715.6|1716|1715.8|1715.8|1715.4|6809
1625823140000|2021-07-09 09:32:20|1715.8|1715.4|1715|1714.6|1715.8|1715.4|1715|1714.6|769
1625823150000|2021-07-09 09:32:30|1714.8|1714.4|1715.4|1715.2|1715.6|1715.2|1714.6|1714.2|1506
1625823160000|2021-07-09 09:32:40|1715.2|1715|1715|1714.6|1715.2|1715|1714.6|1714.2|1159
1625823170000|2021-07-09 09:32:50|1714.8|1714.4|1714.2|1713.8|1714.8|1714.4|1714|1713.6|881
1625823180000|2021-07-09 09:33:00|1714.4|1714|1714.6|1713.8|1714.6|1714.2|1714.4|1713.8|0
1625823190000|2021-07-09 09:33:10||1714||1714||1714.2||1714|0
1625823200000|2021-07-09 09:33:20|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1625823210000|2021-07-09 09:33:30|1714.4|1714|1714.2|1713.6|1714.4|1714|1714|1713.6|205
1625823220000|2021-07-09 09:33:40|1714|1713.4|1712.6|1712.2|1714|1713.6|1712.6|1712.2|0
1625823230000|2021-07-09 09:33:50||1712.4||1712.2||1712.4||1712.2|307
1625823240000|2021-07-09 09:34:00|1712.4|1712|1712.4|1712|1712.4|1712.4|1712.4|1712|205
1625823250000|2021-07-09 09:34:10|1712.2|1712.2|1712|1711.6|1712.2|1712.2|1712|1711.6|1128
1625823260000|2021-07-09 09:34:20|1712.2|1711.8|1711.4|1711|1712.2|1712|1711.4|1711|515
1625823270000|2021-07-09 09:34:30|1711.2|1710.8|1710.6|1710.2|1711.2|1710.8|1710.6|1710.2|3250
1625823280000|2021-07-09 09:34:40|1710.8|1710.4|1710.8|1710.2|1711|1710.6|1710.6|1710.2|10
1625823290000|2021-07-09 09:34:50|1710.6|1710|1710.4|1710.2|1710.6|1710.2|1710.4|1710|0
1625823300000|2021-07-09 09:35:00|1710.6|1710.4|1710.8|1710.4|1710.8|1710.4|1710.6|1710.4|572
1625823320000|2021-07-09 09:35:20|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1710|212
1625823330000|2021-07-09 09:35:30|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.4|1710.2|0
1625823340000|2021-07-09 09:35:40|1710.4|1710|1710.2|1709.8|1710.8|1710.4|1710|1709.6|7496
1625823350000|2021-07-09 09:35:50|1710|1710|1709.8|1709.4|1710|1710|1709.8|1709.4|141
1625823360000|2021-07-09 09:36:00|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|0
1625823380000|2021-07-09 09:36:20||1710||1710||1710||1709.8|500
1625823390000|2021-07-09 09:36:30|1710.4|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|9
1625823400000|2021-07-09 09:36:40|1710.4|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|780
1625823410000|2021-07-09 09:36:50|1710|1709.8|1709.8|1709.4|1710|1710|1709.8|1709.2|1200
1625823420000|2021-07-09 09:37:00|1709.6|1709.6|1709.4|1709|1709.6|1709.6|1709.4|1709|0
1625823430000|2021-07-09 09:37:10|1709.6|1709.2|1709.4|1709|1709.8|1709.2|1709.4|1709|0
1625823440000|2021-07-09 09:37:20|1709.2|1708.8|1709.6|1709.2|1709.6|1709.2|1709|1708.8|3828
1625823450000|2021-07-09 09:37:30|1709.4|1709|1709.4|1708.8|1709.6|1709.2|1709.4|1708.8|764
1625823460000|2021-07-09 09:37:40|1709.2|1709|1709|1708.6|1709.2|1709|1709|1708.4|0
1625823480000|2021-07-09 09:38:00|1709.2|1708.8|1709.4|1708.8|1709.8|1709.4|1709.2|1708.6|693
1625823490000|2021-07-09 09:38:10||1708.6||1708.6||1708.6||1708.6|0
1625823500000|2021-07-09 09:38:20|1709.2|1708.8|1708.6|1708.2|1709.2|1708.8|1708.6|1708.2|1262
1625823510000|2021-07-09 09:38:30||1708.4||1708.4||1708.4||1708.4|0
1625823520000|2021-07-09 09:38:40|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|205
1625823530000|2021-07-09 09:38:50|1708.8|1708.4|1709|1708.4|1709|1708.4|1708.6|1708.2|2122
1625823540000|2021-07-09 09:39:00|1708.8|1708.2|1708.8|1708.2|1709|1708.4|1708.4|1708|387
1625823550000|2021-07-09 09:39:10|1708.6|1708|1707.6|1707.2|1708.6|1708|1707.6|1707.2|1857
1625823560000|2021-07-09 09:39:20|1707.4|1707|1707.2|1706.8|1707.4|1707|1706.8|1706.4|2062
1625823570000|2021-07-09 09:39:30|1707.4|1707|1708|1707.4|1708|1707.4|1707.4|1707|300
1625823580000|2021-07-09 09:39:40|1707.8|1707.2|1707.2|1706.8|1707.8|1707.2|1707.2|1706.6|410
1625823590000|2021-07-09 09:39:50|1707.4|1707|1707.4|1707|1707.4|1707|1707|1706.6|7673
1625823600000|2021-07-09 09:40:00|1707.6|1707.2|1708.4|1707.8|1708.4|1707.8|1707.6|1707.2|835
1625823610000|2021-07-09 09:40:10|1708.6|1708|1708.4|1707.8|1708.8|1708.4|1708|1707.4|1779
1625823620000|2021-07-09 09:40:20|1708.6|1708|1708.4|1707.8|1708.8|1708.2|1708.4|1707.8|964
1625823630000|2021-07-09 09:40:30|1708.6|1708|1709|1708.6|1709.4|1709|1708.6|1708|891
1625823640000|2021-07-09 09:40:40|1709.2|1708.8|1709.4|1709|1709.8|1709.4|1709.2|1708.8|0
1625823650000|2021-07-09 09:40:50|1709.2|1708.8|1709.8|1709.4|1709.8|1709.4|1709.2|1708.6|1001
1625823660000|2021-07-09 09:41:00|1710|1709.6|1709.8|1709.4|1710.4|1710|1709.8|1709.4|205
1625823670000|2021-07-09 09:41:10|1710|1709.6|1709.8|1709.2|1710.2|1709.6|1709.8|1709.2|0
1625823680000|2021-07-09 09:41:20|1710.2|1709.4|1710.2|1709.6|1710.2|1709.8|1709.8|1709.4|205
1625823690000|2021-07-09 09:41:30|1710|1709.4|1709.8|1709.2|1710|1709.4|1709.8|1709.2|0
1625823700000|2021-07-09 09:41:40|1710|1709.4|1709.8|1709.4|1710|1709.4|1709.8|1709.2|0
1625823710000|2021-07-09 09:41:50|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.6|1709.2|410
1625823720000|2021-07-09 09:42:00|1710.2|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.6|350
1625823730000|2021-07-09 09:42:10|1710.4|1710|1710.2|1709.6|1710.4|1710|1710|1709.4|5011
1625823740000|2021-07-09 09:42:20|1710.4|1709.8|1710.6|1710.2|1710.8|1710.4|1710.4|1709.8|130
1625823760000|2021-07-09 09:42:40|1710.8|1710.4|1710.8|1710.4|1711|1710.6|1710.8|1710.4|206
1625823770000|2021-07-09 09:42:50|1710.6|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710|1529
1625823780000|2021-07-09 09:43:00|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|368
1625823790000|2021-07-09 09:43:10|1710.2|1710.2|1710.6|1710.2|1710.8|1710.6|1710.2|1710.2|3469
1625823800000|2021-07-09 09:43:20|1710.2|1710|1710.2|1710|1710.2|1710.2|1710.2|1710|193
1625823810000|2021-07-09 09:43:30|1710.4||1710.4||1710.4||1710.4||0
1625823820000|2021-07-09 09:43:40|1710.2|1709.8|1710|1709.4|1710.2|1709.8|1709.6|1709.2|2229
1625823830000|2021-07-09 09:43:50|1709.8|1709.2|1708.8|1708|1709.8|1709.2|1708.8|1708|1048
1625823840000|2021-07-09 09:44:00|1708.6|1708.2|1709.6|1709|1709.8|1709.4|1708.4|1708|8117
1625823850000|2021-07-09 09:44:10|1709.4|1709.2|1709|1708.8|1709.4|1709.2|1709|1708.8|617
1625823860000|2021-07-09 09:44:20|1708.8|1708.4|1708.4|1708.2|1708.8|1708.4|1708.2|1708|519
1625823870000|2021-07-09 09:44:30|1708.6|1708.4|1710.4|1710|1710.4|1710|1708.6|1708.4|7477
1625823880000|2021-07-09 09:44:40|1710.2|1709.8|1710|1709.4|1710.2|1710|1710|1709.4|1597
1625823890000|2021-07-09 09:44:50|1709.8|1709.2|1710.6|1710.2|1710.8|1710.4|1709.6|1709|2097
1625823900000|2021-07-09 09:45:00|1710.4|1710|1710.8|1710.2|1710.8|1710.4|1710.4|1710|363
1625823910000|2021-07-09 09:45:10|1710.6|1710|1710.6|1710.2|1710.8|1710.2|1710.6|1710|0
1625823920000|2021-07-09 09:45:20|1710.8|1710|1710.8|1710.2|1711|1710.6|1710.4|1710|1065
1625823930000|2021-07-09 09:45:30|1710.6|1710.4|1710.2|1709.8|1710.6|1710.4|1710|1709.6|1400
1625823940000|2021-07-09 09:45:40|1710.4|1710|1710.4|1710|1710.8|1710.4|1710.4|1710|602
1625823950000|2021-07-09 09:45:50|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|0
1625823960000|2021-07-09 09:46:00|1711|1710.6|1711.4|1711|1711.6|1711.2|1710.8|1710.6|2061
1625823970000|2021-07-09 09:46:10|1711.2|1710.8|1710.6|1710.2|1711.2|1711|1710.6|1710|4230
1625823980000|2021-07-09 09:46:20|1710.8|1710.4|1710.2|1709.8|1710.8|1710.4|1710.2|1709.8|4199
1625823990000|2021-07-09 09:46:30|1710.4|1710|1709.6|1709.2|1710.8|1710.4|1709.6|1709.2|524
1625824000000|2021-07-09 09:46:40|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709|1708.6|5350
1625824010000|2021-07-09 09:46:50|1709.8|1709|1708.8|1708.4|1709.8|1709|1708.8|1708.4|205
1625824020000|2021-07-09 09:47:00|1709|1708.6|1709.2|1708.8|1709.4|1709|1709|1708.6|2016
1625824030000|2021-07-09 09:47:10|1709.4|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.8|774
1625824040000|2021-07-09 09:47:20|1709|1709|1709.2|1708.8|1709.4|1709.2|1709|1708.6|4387
1625824050000|2021-07-09 09:47:30||1708.6||1708.8||1708.8||1708.6|0
1625824060000|2021-07-09 09:47:40|1709|1709|1708.8|1708.4|1709|1709|1708.4|1708|30
1625824070000|2021-07-09 09:47:50|1708.6|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|1755
1625824080000|2021-07-09 09:48:00|1709|1708.6|1709.4|1709|1709.6|1709.2|1709|1708.6|1258
1625824090000|2021-07-09 09:48:10|1709.2|1708.8|1709|1708.4|1709.4|1709|1709|1708.4|3303
1625824100000|2021-07-09 09:48:20|1708.8|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|1538
1625824110000|2021-07-09 09:48:30|1709.4|1709|1709.2|1708.6|1709.4|1709|1709|1708.6|4424
1625824120000|2021-07-09 09:48:40|1709.4|1708.8|1709.2|1708.6|1709.4|1709.2|1709.2|1708.6|1564
1625824130000|2021-07-09 09:48:50|1709.4|1708.8|1708.8|1708.4|1709.4|1709|1708.6|1708.2|4121
1625824140000|2021-07-09 09:49:00|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|765
1625824150000|2021-07-09 09:49:10|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.2|1708|1215
1625824160000|2021-07-09 09:49:20|1708.4|1708.4|1709|1708.6|1709|1708.6|1708.4|1708.4|2000
1625824170000|2021-07-09 09:49:30|1708.8|1708.8|1708.8|1708.4|1709|1708.8|1708.8|1708.4|834
1625824180000|2021-07-09 09:49:40|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|1267
1625824190000|2021-07-09 09:49:50|1708.6|1708.2|1707.6|1707.4|1708.6|1708.4|1707.6|1707.2|3945
1625824200000|2021-07-09 09:50:00|1707.8|1707.2|1707.2|1706.8|1707.8|1707.2|1707|1706.6|9642
1625824210000|2021-07-09 09:50:10|1707.4|1706.6|1708.4|1707.8|1708.4|1707.8|1707|1706.4|12761
1625824220000|2021-07-09 09:50:20|1708.6|1708|1709|1708.4|1709.6|1709.2|1708.4|1708|2903
1625824230000|2021-07-09 09:50:30|1708.8|1708.2|1708.8|1708.2|1709|1708.4|1708.6|1708|981
1625824240000|2021-07-09 09:50:40|1708.6|1708.4|1708.8|1708.2|1709|1708.6|1708.6|1708.2|553
1625824250000|2021-07-09 09:50:50|1709|1708.4|1708.8|1708.2|1709.2|1708.6|1708.8|1708.2|322
1625824260000|2021-07-09 09:51:00|1708.6||1708.8||1708.8||1708.4||0
1625824270000|2021-07-09 09:51:10|1708.6|1708|1708.8|1708.2|1708.8|1708.2|1708.2|1707.8|1523
1625824280000|2021-07-09 09:51:20|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.2|205
1625824290000|2021-07-09 09:51:30|1708.6|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.2|494
1625824300000|2021-07-09 09:51:40|1709.2|1709|1709.2|1708.6|1709.4|1709|1709|1708.6|513
1625824310000|2021-07-09 09:51:50|1709|1708.8|1709.2|1708.6|1709.2|1708.8|1709|1708.6|511
1625824320000|2021-07-09 09:52:00|1709|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|575
1625824330000|2021-07-09 09:52:10|1709.6|1709.2|1709.4|1709|1709.6|1709.4|1709.2|1708.8|205
1625824340000|2021-07-09 09:52:20|1709.6|1709.2|1709.4|1709|1709.6|1709.4|1709.4|1708.8|1306
1625824350000|2021-07-09 09:52:30|1709.6||1709.6||1709.6||1709.6||0
1625824360000|2021-07-09 09:52:40|1709.8|1709.2|1709.8|1709.2|1710|1709.6|1709.6|1709.2|1242
1625824370000|2021-07-09 09:52:50|1709.6|1709|1709|1708.8|1709.6|1709|1709|1708.8|205
1625824380000|2021-07-09 09:53:00|1709.2|1709.2|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|951
1625824390000|2021-07-09 09:53:10|1709.4|1709|1709.4|1709|1709.4|1709|1709.2|1708.8|130
1625824400000|2021-07-09 09:53:20|1709.6|1709.2|1710|1709.4|1710.2|1709.8|1709.6|1709.2|1203
1625824410000|2021-07-09 09:53:30|1710.2|1709.6|1710.8|1710.4|1710.8|1710.4|1710.2|1709.6|1834
1625824420000|2021-07-09 09:53:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|2137
1625824430000|2021-07-09 09:53:50|1710.4|1710|1710.8|1710.6|1711|1710.6|1710.4|1710|3480
1625824440000|2021-07-09 09:54:00|1710.6|1710.4|1710.4|1710.2|1710.8|1710.6|1710.4|1710|2812
1625824450000|2021-07-09 09:54:10|1710.2|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|757
1625824460000|2021-07-09 09:54:20|1710.4|1710|1710.6|1710.2|1711|1710.6|1710.4|1710|9164
1625824470000|2021-07-09 09:54:30|1710.4|1710|1710.2|1709.8|1710.4|1710|1710.2|1709.8|1332
1625824480000|2021-07-09 09:54:40|1710|1709.6|1710|1709.6|1710|1709.6|1709.6|1709.2|1578
1625824490000|2021-07-09 09:54:50|1709.8|1709.4|1709|1708.6|1709.8|1709.4|1709|1708.6|6224
1625824500000|2021-07-09 09:55:00|1708.8|1708.8|1709.8|1709.2|1709.8|1709.2|1708.8|1708.4|4061
1625824510000|2021-07-09 09:55:10|1709.6|1709.4|1709.4|1709|1710|1709.6|1709.2|1709|2439
1625824520000|2021-07-09 09:55:20|1709.6|1709.2|1709.2|1708.8|1709.6|1709.2|1709|1708.6|1916
1625824530000|2021-07-09 09:55:30|1709|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|0
1625824540000|2021-07-09 09:55:40|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.2|2539
1625824550000|2021-07-09 09:55:50|1709|1708.8|1709|1708.6|1709.6|1709.2|1709|1708.6|1666
1625824560000|2021-07-09 09:56:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.2|265
1625824570000|2021-07-09 09:56:10|1709|1708.6|1708|1707.6|1709|1708.6|1707.8|1707.4|3676
1625824580000|2021-07-09 09:56:20|1708.2|1707.8|1708|1707.6|1709|1708.6|1707.6|1707.4|2825
1625824600000|2021-07-09 09:56:40|1708.2|1707.8|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|1237
1625824610000|2021-07-09 09:56:50|1708.4|1708|1709.4|1709|1709.4|1709.2|1708.4|1708|1820
1625824620000|2021-07-09 09:57:00|1709.2|1708.8|1709|1708.6|1709.6|1709|1709|1708.6|974
1625824630000|2021-07-09 09:57:10|1708.8|1708.4|1709|1708.6|1709.2|1708.8|1708.6|1708.2|614
1625824640000|2021-07-09 09:57:20|1709.2|1709|1709.4|1709|1709.6|1709|1709.2|1708.8|296
1625824650000|2021-07-09 09:57:30|1709.6|1709.2|1710.2|1709.8|1710.2|1709.8|1709.4|1709.2|1977
1625824660000|2021-07-09 09:57:40|1710.4|1710|1709.8|1709.4|1710.6|1710.2|1709.6|1709.2|1981
1625824670000|2021-07-09 09:57:50|1709.6|1709.2|1709.2|1708.8|1709.8|1709.4|1709.2|1708.8|130
1625824680000|2021-07-09 09:58:00|1709|1708.6|1709.8|1709.4|1710|1709.6|1709|1708.6|0
1625824690000|2021-07-09 09:58:10|1709.6|1709.2|1709.6|1709.4|1710|1709.6|1709.4|1709|205
1625824700000|2021-07-09 09:58:20|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.8|1709.6|205
1625824710000|2021-07-09 09:58:30|1709.8|1709.4|1709.8|1709.6|1710|1709.8|1709.4|1709.2|4014
1625824720000|2021-07-09 09:58:40|1710|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|196
1625824730000|2021-07-09 09:58:50|1710.2|1710|1710.4|1710|1710.8|1710.6|1710.2|1710|8229
1625824740000|2021-07-09 09:59:00|1710.6|1710.2|1710.8|1710.4|1711.2|1710.8|1710.4|1710.2|2194
1625824750000|2021-07-09 09:59:10|1711|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.4|0
1625824760000|2021-07-09 09:59:20|1710.8|1710.4|1710.6|1710.2|1711.2|1711|1710.6|1710.2|1685
1625824770000|2021-07-09 09:59:30|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.2|1710|2037
1625824780000|2021-07-09 09:59:40|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710|555
1625824790000|2021-07-09 09:59:50|1710.8|1710.4|1710|1709.6|1710.8|1710.4|1710|1709.6|0
1625824800000|2021-07-09 10:00:00|1709.8|1709.4|1710|1709.6|1710.2|1709.8|1709.6|1709.2|705
1625824810000|2021-07-09 10:00:10|1709.8|1709.4|1709.2|1708.8|1710|1709.4|1708.8|1708.6|3642
1625824820000|2021-07-09 10:00:20|1709.4|1709|1709.8|1709.6|1710|1709.6|1709.4|1709|374
1625824830000|2021-07-09 10:00:30|1710|1709.8|1710.6|1710.2|1710.8|1710.4|1710|1709.8|3120
1625824840000|2021-07-09 10:00:40|1710.4|1710|1711.8|1711.4|1712|1711.8|1710.4|1710|2102
1625824850000|2021-07-09 10:00:50|1712|1711.6|1712|1711.6|1712.4|1712|1711.8|1711.4|2455
1625824860000|2021-07-09 10:01:00|1711.8|1711.4|1711|1710.6|1711.8|1711.4|1710.8|1710.4|1087
1625824880000|2021-07-09 10:01:20|1711.2|1710.8|1710.4|1710|1711.6|1711.4|1710|1709.8|746
1625824890000|2021-07-09 10:01:30|1710.2|1709.8|1710.4|1710|1710.8|1710.4|1710.2|1709.8|116
1625824900000|2021-07-09 10:01:40|1710.2|1709.8|1710.8|1710.4|1710.8|1710.4|1710|1709.6|863
1625824910000|2021-07-09 10:01:50|1711|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.6|717
1625824920000|2021-07-09 10:02:00|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1711|1710.6|774
1625824930000|2021-07-09 10:02:10|1711.4|1711|1711.4|1711|1711.8|1711.6|1711.4|1711|1704
1625824940000|2021-07-09 10:02:20|1711.2|1710.8|1711.4|1711|1711.4|1711|1711|1710.4|205
1625824950000|2021-07-09 10:02:30|1711.2|1710.8|1711.4|1711|1711.4|1711|1711|1710.6|307
1625824960000|2021-07-09 10:02:40|1711.2|1710.8|1710.8|1710.4|1711.4|1711|1710.8|1710.4|130
1625824970000|2021-07-09 10:02:50|1711|1710.6|1710.6|1710.4|1711|1710.6|1710.4|1710|1297
1625824980000|2021-07-09 10:03:00|1710.8|1710.2|1711|1710.6|1711|1710.8|1710.2|1710|543
1625824990000|2021-07-09 10:03:10|1710.8|1710.4|1711.6|1711.2|1711.6|1711.2|1710.8|1710.4|1692
1625825000000|2021-07-09 10:03:20|1711.8|1711.4|1711.8|1711.4|1712|1711.6|1711.8|1711.2|357
1625825010000|2021-07-09 10:03:30|1712|1711.2|1712.2|1711.8|1712.2|1711.8|1712|1711.2|602
1625825020000|2021-07-09 10:03:40|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|655
1625825030000|2021-07-09 10:03:50|1712.4|1711.6|1711.6|1711.2|1712.4|1712.2|1711.4|1711|1399
1625825040000|2021-07-09 10:04:00|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.2|1710.6|1550
1625825050000|2021-07-09 10:04:10|1711.2|1710.8|1711.4|1711|1711.6|1711.2|1710.8|1710.4|335
1625825060000|2021-07-09 10:04:20|1711.6|1711.2|1712.4|1712|1712.4|1712.2|1711.4|1711|869
1625825070000|2021-07-09 10:04:30|1712.2|1711.8|1712.4|1712.2|1712.4|1712.2|1711.8|1711.4|1151
1625825080000|2021-07-09 10:04:40|1712.6|1712|1712.6|1712.2|1712.8|1712.4|1712.2|1711.8|2077
1625825090000|2021-07-09 10:04:50|1712.8|1712.4|1712.8|1712.4|1713|1712.6|1712.6|1712.2|1600
1625825100000|2021-07-09 10:05:00|1713|1712.6|1713.8|1713.4|1713.8|1713.4|1712.8|1712.6|6217
1625825110000|2021-07-09 10:05:10|1714|1713.6|1713|1712.6|1714|1713.6|1712.8|1712.4|2232
1625825120000|2021-07-09 10:05:20|1713.2|1712.8|1712.4|1712|1713.2|1712.8|1712.2|1712|7082
1625825130000|2021-07-09 10:05:30|1712.2|1712.2|1711|1710.6|1712.2|1712.2|1711|1710.4|18558
1625825140000|2021-07-09 10:05:40|1710.8|1710.4|1711.2|1710.8|1711.4|1711|1710.6|1710.2|1794
1625825150000|2021-07-09 10:05:50|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|1379
1625825160000|2021-07-09 10:06:00|1711|1710.6|1712.4|1712|1713|1712.6|1710.6|1710.2|10393
1625825170000|2021-07-09 10:06:10|1712.6|1712.2|1712.6|1712.2|1713|1712.6|1712.4|1712.2|2255
1625825180000|2021-07-09 10:06:20|1712.4|1712|1711.6|1711.2|1712.4|1712|1711.6|1711.2|1205
1625825190000|2021-07-09 10:06:30|1711.8|1711.4|1712.2|1712|1712.6|1712.2|1711.8|1711.4|1306
1625825200000|2021-07-09 10:06:40|1712.4|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712|5140
1625825210000|2021-07-09 10:06:50|1712.8|1712.4|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|3845
1625825220000|2021-07-09 10:07:00|1713|1712.6|1712.6|1712.2|1713.2|1712.8|1712.6|1712|3387
1625825230000|2021-07-09 10:07:10|1712.8|1712.4|1712.6|1712.2|1713|1712.6|1712.4|1712.2|1168
1625825240000|2021-07-09 10:07:20|1713|1712.4|1712.6|1712.2|1713|1712.6|1712.6|1712.2|0
1625825250000|2021-07-09 10:07:30|1712.8|1712.4|1712.4|1712|1713|1712.4|1712.2|1711.8|4486
1625825260000|2021-07-09 10:07:40|1712.8|1712.2|1712.4|1712|1713|1712.4|1712.2|1711.6|6272
1625825270000|2021-07-09 10:07:50|1712.2|1711.8|1712.2|1711.6|1712.2|1711.8|1712.2|1711.6|350
1625825280000|2021-07-09 10:08:00|1712|1711.4|1711.4|1710.8|1712|1711.4|1711.4|1710.8|2143
1625825290000|2021-07-09 10:08:10|1711.6|1711|1711.4|1710.8|1711.8|1711.4|1711.2|1710.8|207
1625825300000|2021-07-09 10:08:20|1711.2|1710.6|1711.4|1711|1712.2|1711.6|1711|1710.6|37984
1625825310000|2021-07-09 10:08:30|1711.6|1710.8|1711.4|1711|1711.6|1711.2|1711.4|1710.8|2342
1625825320000|2021-07-09 10:08:40|1711.6|1711.2|1711.6|1711|1711.8|1711.2|1711.6|1711|537
1625825330000|2021-07-09 10:08:50|1711.4|1711.2|1712.6|1712.2|1712.6|1712.2|1711.4|1711|2680
1625825340000|2021-07-09 10:09:00|1712.8|1712|1713|1712.6|1713.6|1713.2|1712.6|1712|2702
1625825350000|2021-07-09 10:09:10|1713.2|1712.8|1713.6|1713|1713.6|1713.2|1713.2|1712.8|861
1625825360000|2021-07-09 10:09:20|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|1053
1625825370000|2021-07-09 10:09:30|1713.2|1712.8|1713.2|1713|1713.4|1713|1713.2|1712.6|1949
1625825380000|2021-07-09 10:09:40|1713.4|1712.6|1713.2|1712.8|1713.4|1713|1712.6|1712.4|8883
1625825390000|2021-07-09 10:09:50|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1625825400000|2021-07-09 10:10:00|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.4|1712|4597
1625825420000|2021-07-09 10:10:20|1713.2|1712.8|1713.2|1713|1713.4|1713.2|1713.2|1712.8|595
1625825430000|2021-07-09 10:10:30|1713|1712.8|1713.4|1713|1713.4|1713|1713|1712.6|1095
1625825440000|2021-07-09 10:10:40|1713.2|1712.8|1712.8|1712.2|1713.4|1713|1712.6|1712.2|2956
1625825450000|2021-07-09 10:10:50|1712.6|1712.4|1712.4|1712|1712.6|1712.4|1712.4|1712|205
1625825460000|2021-07-09 10:11:00|1712.6|1712.2|1711.6|1711.2|1712.6|1712.2|1711|1710.6|3835
1625825470000|2021-07-09 10:11:10|1711.8|1711|1712|1711.6|1712|1711.6|1711.8|1711|205
1625825480000|2021-07-09 10:11:20|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.8|1812
1625825490000|2021-07-09 10:11:30|1712.2|1711.8|1712.4|1712|1712.4|1712|1712|1711.6|1590
1625825500000|2021-07-09 10:11:40|1712.2|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|6270
1625825510000|2021-07-09 10:11:50|1712.4|1712|1711.4|1711|1712.4|1712|1711.4|1711|1708
1625825520000|2021-07-09 10:12:00|1711.6|1711.2|1711.4|1711|1711.8|1711.2|1711.2|1710.8|627
1625825530000|2021-07-09 10:12:10|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.8|22
1625825540000|2021-07-09 10:12:20|1711.2|1711.2|1711.4|1711|1711.4|1711.2|1711|1710.8|1905
1625825550000|2021-07-09 10:12:30|1711.2|1710.8|1710.6|1710|1711.4|1710.8|1710.6|1710|316
1625825560000|2021-07-09 10:12:40||1710.2||1710||1710.2||1710|0
1625825570000|2021-07-09 10:12:50|1710.4|1709.8|1709.8|1709.6|1710.4|1709.8|1709.8|1709.6|3484
1625825580000|2021-07-09 10:13:00|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.4|1964
1625825590000|2021-07-09 10:13:10|1710.2|1709.8|1710.6|1710|1711|1710.6|1710.2|1709.8|2170
1625825600000|2021-07-09 10:13:20|1710.4|1710.2|1710.6|1710.4|1710.6|1710.4|1710.4|1710.2|1145
1625825610000|2021-07-09 10:13:30|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.4|1710|1374
1625825620000|2021-07-09 10:13:40|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|205
1625825630000|2021-07-09 10:13:50|1710.8|1710.4|1711.2|1710.6|1711.2|1710.8|1710.8|1710.4|0
1625825640000|2021-07-09 10:14:00|1711|1710.4|1710.4|1710|1711|1710.4|1710.2|1710|314
1625825670000|2021-07-09 10:14:30|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.4|1555
1625825680000|2021-07-09 10:14:40|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.4|1709|205
1625825690000|2021-07-09 10:14:50|1710|1709.4|1709.8|1709.4|1710.2|1709.8|1709.8|1709.4|2649
1625825700000|2021-07-09 10:15:00|1710|1709.6|1709.8|1709.2|1710|1709.6|1709.6|1709.2|100
1625825710000|2021-07-09 10:15:10|1709.6|1709.4|1709.8|1709.6|1710|1709.8|1709.6|1709.4|684
1625825720000|2021-07-09 10:15:20|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.4|208
1625825740000|2021-07-09 10:15:40|1710.2|1709.8|1710|1709.6|1710.4|1710|1710|1709.6|420
1625825750000|2021-07-09 10:15:50|1710.4|1709.8|1711.2|1710.8|1711.2|1710.8|1710.2|1709.8|627
1625825760000|2021-07-09 10:16:00|1711||1711.2||1711.2||1711||56
1625825770000|2021-07-09 10:16:10|1711|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.4|1616
1625825780000|2021-07-09 10:16:20|1711|1710.4|1710.2|1709.8|1711|1710.4|1710|1709.8|2720
1625825790000|2021-07-09 10:16:30|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|205
1625825800000|2021-07-09 10:16:40|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|0
1625825810000|2021-07-09 10:16:50|1710.2|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1709.8|612
1625825820000|2021-07-09 10:17:00|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710.4|1710|0
1625825840000|2021-07-09 10:17:20|1710.2|1709.8|1709.4|1709|1710.2|1709.8|1709|1708.6|8404
1625825850000|2021-07-09 10:17:30|1709.2|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1709.2|908
1625825860000|2021-07-09 10:17:40|1709.8|1709.4|1709.6|1709.4|1710|1709.6|1709.6|1709.4|1130
1625825870000|2021-07-09 10:17:50|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|758
1625825880000|2021-07-09 10:18:00|1709.6|1709.2|1709.4|1709|1709.6|1709.4|1709.4|1709|599
1625825890000|2021-07-09 10:18:10|1709.2||1709.2||1709.2||1709.2||0
1625825900000|2021-07-09 10:18:20|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709.2|261
1625825910000|2021-07-09 10:18:30|1709.2|1709|1709.6|1709.2|1709.8|1709.4|1709.2|1708.8|220
1625825920000|2021-07-09 10:18:40|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|0
1625825930000|2021-07-09 10:18:50|1709.6|1709.2|1710.4|1710|1710.6|1710.2|1709.6|1709.2|364
1625825940000|2021-07-09 10:19:00|1710.6|1710.2|1710.6|1710.4|1710.8|1710.4|1710.6|1710.2|377
1625825950000|2021-07-09 10:19:10|1710.4|1710.2|1711|1710.6|1711.2|1710.8|1710.4|1710.2|5504
1625825960000|2021-07-09 10:19:20|1710.8|1710.8|1710.6|1710.2|1711|1710.8|1710.6|1710.2|310
1625825970000|2021-07-09 10:19:30|1710.4|1710|1711|1710.6|1711|1710.6|1709.6|1709.4|3528
1625825980000|2021-07-09 10:19:40|1710.8|1710.4|1711|1710.4|1711|1710.6|1710.2|1709.8|1984
1625825990000|2021-07-09 10:19:50|1710.8|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.6|500
1625826000000|2021-07-09 10:20:00|1710.8|1710.4|1710.6|1710.2|1711|1710.6|1710.2|1709.8|205
1625826010000|2021-07-09 10:20:10|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.6|619
1625826020000|2021-07-09 10:20:20|1710.4|1710|1710.6|1710.2|1710.8|1710.4|1710.4|1710|130
1625826050000|2021-07-09 10:20:50|1710.8|1710.4|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|0
1625826060000|2021-07-09 10:21:00|1710.6|1710.6|1711|1710.6|1711|1710.6|1710.6|1710.6|130
1625826070000|2021-07-09 10:21:10|1711.2|1710.8|1711.2|1710.8|1711.4|1710.8|1711|1710.8|0
1625826090000|2021-07-09 10:21:30|1711|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.4|0
1625826100000|2021-07-09 10:21:40|1710.6|1710.4|1711|1710.6|1711|1710.6|1710.6|1710.2|205
1625826110000|2021-07-09 10:21:50|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.4|1710.2|502
1625826120000|2021-07-09 10:22:00|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|717
1625826130000|2021-07-09 10:22:10|1710.8|1710.4|1711.2|1711|1711.4|1711|1710.6|1710.4|84
1625826140000|2021-07-09 10:22:20|1711.4||1711.2||1711.4||1711.2||0
1625826150000|2021-07-09 10:22:30|1711.4|1711.2|1711.8|1711.4|1712|1711.6|1711.4|1711.2|205
1625826160000|2021-07-09 10:22:40|1711.6|1711.2|1711.4|1710.8|1711.6|1711.2|1711.4|1710.8|1197
1625826170000|2021-07-09 10:22:50|1711.6|1711|1711.8|1711.4|1711.8|1711.4|1711.6|1711|382
1625826180000|2021-07-09 10:23:00|1712|1711.6|1711.4|1711|1712|1711.8|1711.4|1711|140
1625826190000|2021-07-09 10:23:10||1711.2||1711.2||1711.2||1711.2|0
1625826200000|2021-07-09 10:23:20|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1710.8|335
1625826210000|2021-07-09 10:23:30|1711.2|1711|1711|1710.8|1711.2|1711|1711|1710.8|194
1625826220000|2021-07-09 10:23:40|1710.8|1710.6|1710.8|1710.4|1711.2|1710.8|1710.8|1710.4|205
1625826230000|2021-07-09 10:23:50|1710.6|1710.2|1710.8|1710.2|1710.8|1710.4|1710.6|1710.2|324
1625826240000|2021-07-09 10:24:00|1710.6|1710|1710.2|1709.8|1710.6|1710|1710|1709.6|2383
1625826250000|2021-07-09 10:24:10|1710||1710.2||1710.2||1710||0
1625826260000|2021-07-09 10:24:20|1710.4|1710|1710|1709.4|1710.4|1710|1710|1709.4|208
1625826270000|2021-07-09 10:24:30||1709.6||1709.6||1709.6||1709.4|0
1625826280000|2021-07-09 10:24:40|1710.2|1709.8|1710.4|1710|1710.6|1710.4|1710|1709.8|10070
1625826290000|2021-07-09 10:24:50|1710.6|1710.4|1710.4|1709.8|1710.6|1710.4|1710.4|1709.8|1100
1625826300000|2021-07-09 10:25:00|1710.2|1709.6|1710|1709.8|1710.2|1709.8|1709.6|1709.2|0
1625826310000|2021-07-09 10:25:10|1710.2|1710|1710.2|1710|1710.6|1710.4|1710.2|1710|1388
1625826320000|2021-07-09 10:25:20|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.6|140
1625826330000|2021-07-09 10:25:30|1709.8|1709.6|1710.2|1709.8|1710.2|1709.8|1709.8|1709.6|206
1625826340000|2021-07-09 10:25:40|1710||1710||1710.2||1710||0
1625826350000|2021-07-09 10:25:50|1710.2|1709.6|1709.8|1709.4|1710.2|1709.6|1709.6|1709.4|209
1625826360000|2021-07-09 10:26:00|1709.6||1709.6||1709.6||1709.6||0
1625826370000|2021-07-09 10:26:10|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|205
1625826380000|2021-07-09 10:26:20|1709.2||1709.2||1709.2||1709.2||0
1625826390000|2021-07-09 10:26:30|1709|1708.8|1708.6|1708.2|1709|1708.8|1708.6|1708|1898
1625826400000|2021-07-09 10:26:40|1708.4||1708.4||1708.4||1708.4||200
1625826410000|2021-07-09 10:26:50|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1707.8|3960
1625826420000|2021-07-09 10:27:00|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|410
1625826430000|2021-07-09 10:27:10|1708|1707.6|1708|1707.6|1708.4|1708|1708|1707.6|130
1625826440000|2021-07-09 10:27:20|1707.8|1707.8|1708|1707.6|1708|1707.8|1707.8|1707.6|0
1625826450000|2021-07-09 10:27:30|1707.8|1707.4|1707.6|1707.2|1708|1707.4|1707.6|1707.2|0
1625826460000|2021-07-09 10:27:40|1707.8|1707.4|1707.4|1707|1707.8|1707.4|1707.4|1706.8|0
1625826470000|2021-07-09 10:27:50|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|1592
1625826480000|2021-07-09 10:28:00|1706.8|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.6|3410
1625826490000|2021-07-09 10:28:10|1706.8|1706.8|1706.8|1706.6|1706.8|1706.8|1706.6|1706.2|106
1625826500000|2021-07-09 10:28:20|1706.6|1706.4|1706.4|1706|1706.8|1706.4|1706.4|1706|0
1625826510000|2021-07-09 10:28:30|1706.2|1705.8|1706.4|1705.8|1706.4|1706|1706|1705.8|1350
1625826520000|2021-07-09 10:28:40|1706.2|1705.6|1706.2|1705.8|1706.4|1706|1706|1705.6|2000
1625826530000|2021-07-09 10:28:50||1706||1706||1706||1706|0
1625826540000|2021-07-09 10:29:00|1706|1705.8|1707|1706.6|1707|1706.8|1705.6|1705.4|4088
1625826550000|2021-07-09 10:29:10|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.2|10428
1625826560000|2021-07-09 10:29:20|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|503
1625826570000|2021-07-09 10:29:30|1706.2|1705.8|1706|1705.4|1706.2|1705.8|1706|1705.4|206
1625826580000|2021-07-09 10:29:40||1705.6||1705.4||1705.8||1705.4|778
1625826590000|2021-07-09 10:29:50|1705.8|1705.2|1705.6|1705.2|1705.8|1705.4|1705.4|1705|1407
1625826600000|2021-07-09 10:30:00|1705.4|1705|1705.2|1704.8|1705.6|1705.2|1704.8|1704.6|7593
1625826610000|2021-07-09 10:30:10|1705.4|1705|1705.2|1705|1705.6|1705.2|1705.2|1705|1793
1625826620000|2021-07-09 10:30:20|1705.4|1705.2|1705.2|1704.8|1705.4|1705.2|1705.2|1704.8|1385
1625826630000|2021-07-09 10:30:30|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1705.4|1705|3295
1625826640000|2021-07-09 10:30:40|1705.8|1705.6|1706.4|1705.8|1706.4|1705.8|1705.8|1705.6|798
1625826650000|2021-07-09 10:30:50|1706.2|1705.6|1706.2|1705.8|1706.8|1706.4|1705.8|1705.6|1503
1625826660000|2021-07-09 10:31:00|1706.4|1706|1706.4|1705.8|1706.4|1706|1706|1705.6|0
1625826670000|2021-07-09 10:31:10|1706.6|1706|1706.8|1706.2|1706.8|1706.2|1706.6|1706|130
1625826680000|2021-07-09 10:31:20|1706.6|1706.4|1706.8|1706.4|1707|1706.6|1706.4|1706|864
1625826690000|2021-07-09 10:31:30|1707|1706.6|1707.6|1707.2|1707.6|1707.2|1707|1706.6|528
1625826700000|2021-07-09 10:31:40|1707.8||1707.6||1707.8||1707.6||0
1625826710000|2021-07-09 10:31:50|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.4|2500
1625826720000|2021-07-09 10:32:00|1707.8|1707.8|1707.8|1707.2|1708|1707.8|1707.6|1707.2|905
1625826730000|2021-07-09 10:32:10|1708|1707.8|1708.6|1708.2|1708.8|1708.4|1707.8|1707.4|5425
1625826740000|2021-07-09 10:32:20|1708.8|1708.4|1708.8|1708.4|1709|1708.4|1708.8|1708.4|0
1625826760000|2021-07-09 10:32:40|1709|1708.6|1709.6|1709.2|1709.8|1709.2|1709|1708.6|1022
1625826770000|2021-07-09 10:32:50|1709.8|1709.4|1708.4|1708|1709.8|1709.4|1708.4|1708|3189
1625826780000|2021-07-09 10:33:00|1708.2|1707.8|1708.2|1707.6|1708.4|1708|1708|1707.6|794
1625826790000|2021-07-09 10:33:10|1708|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.2|552
1625826800000|2021-07-09 10:33:20|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.6|658
1625826810000|2021-07-09 10:33:30|1708|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|9
1625826820000|2021-07-09 10:33:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1625826840000|2021-07-09 10:34:00|1708.2|1707.8|1708.8|1708.4|1708.8|1708.4|1708.2|1707.8|1010
1625826850000|2021-07-09 10:34:10|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|0
1625826860000|2021-07-09 10:34:20|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|1137
1625826870000|2021-07-09 10:34:30|1708.6|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708.2|362
1625826880000|2021-07-09 10:34:40|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1707.8|353
1625826890000|2021-07-09 10:34:50|1708.8|1708.2|1708.2|1708|1708.8|1708.4|1708.2|1708|205
1625826900000|2021-07-09 10:35:00|1708.4|1707.8|1708.2|1708|1708.4|1708|1708|1707.6|678
1625826910000|2021-07-09 10:35:10|1708.4|1708.2|1708.6|1708.2|1709|1708.4|1708.4|1708.2|1658
1625826920000|2021-07-09 10:35:20|1708.8|1708.4|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|0
1625826930000|2021-07-09 10:35:30|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1625826940000|2021-07-09 10:35:40|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|392
1625826950000|2021-07-09 10:35:50|1710.2|1709.8|1710.8|1710.4|1710.8|1710.4|1710.2|1709.6|1853
1625826960000|2021-07-09 10:36:00|1710.6|1710.2|1710.8|1710.4|1711|1710.8|1710.4|1710.2|1596
1625826970000|2021-07-09 10:36:10|1711|1710.2|1710.2|1709.8|1711|1710.2|1710.2|1709.8|579
1625826980000|2021-07-09 10:36:20|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.2|1080
1625826990000|2021-07-09 10:36:30|1709.6|1709.2|1710.2|1709.6|1710.2|1709.8|1709.6|1709.2|2205
1625827000000|2021-07-09 10:36:40|1710|1709.4|1709.8|1709.4|1710|1709.4|1709.8|1709.4|350
1625827010000|2021-07-09 10:36:50|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|543
1625827020000|2021-07-09 10:37:00|1709.2|1708.8|1709|1708.4|1709.2|1708.8|1708.4|1708.2|668
1625827030000|2021-07-09 10:37:10|1708.8|1708.2|1709|1708.4|1709|1708.6|1708.4|1708|205
1625827040000|2021-07-09 10:37:20||1708.6||1708.6||1708.6||1708.6|0
1625827060000|2021-07-09 10:37:40|1708.8|1708.4|1708.4|1708|1708.8|1708.4|1708.4|1708|322
1625827070000|2021-07-09 10:37:50|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|0
1625827080000|2021-07-09 10:38:00|1708.2|1708.2|1707.8|1707.4|1708.2|1708.2|1707.8|1707.4|712
1625827090000|2021-07-09 10:38:10|1707.6|1707.2|1707.8|1707.2|1707.8|1707.4|1707.6|1707.2|823
1625827100000|2021-07-09 10:38:20|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|508
1625827110000|2021-07-09 10:38:30|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|0
1625827120000|2021-07-09 10:38:40|1707.4|1707|1707.8|1707.4|1707.8|1707.4|1707.2|1706.8|401
1625827130000|2021-07-09 10:38:50|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|0
1625827140000|2021-07-09 10:39:00||1706.8||1706.8||1707||1706.8|0
1625827150000|2021-07-09 10:39:10||1707||1707||1707||1707|0
1625827160000|2021-07-09 10:39:20|1707.2|1706.8|1707|1706.6|1707.2|1707|1707|1706.6|588
1625827180000|2021-07-09 10:39:40||1706.8||1706.6||1706.8||1706.6|0
1625827190000|2021-07-09 10:39:50|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|206
1625827200000|2021-07-09 10:40:00|1707|1706.6|1707.6|1707.2|1707.8|1707.4|1707|1706.6|1006
1625827210000|2021-07-09 10:40:10|1707.4|1707|1707.4|1707|1707.6|1707|1707|1706.6|364
1625827220000|2021-07-09 10:40:20||1706.8||1707||1707||1706.8|0
1625827230000|2021-07-09 10:40:30|1707.6|1707.2|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|206
1625827240000|2021-07-09 10:40:40|1707.4|1707|1708.6|1708.2|1708.8|1708.2|1707.4|1707|1293
1625827250000|2021-07-09 10:40:50|1708.8|1708|1708.2|1707.8|1709|1708.6|1708.2|1707.8|1029
1625827260000|2021-07-09 10:41:00|1708.4|1708|1708.2|1707.8|1708.4|1708|1707.8|1707.4|163
1625827270000|2021-07-09 10:41:10|1708.4|1707.6|1707.8|1707.4|1708.4|1707.6|1707.8|1707.4|205
1625827280000|2021-07-09 10:41:20|1708|1707.6|1708|1707.4|1708|1707.6|1708|1707.4|0
1625827300000|2021-07-09 10:41:40||1707.6||1707.4||1707.6||1707.4|0
1625827310000|2021-07-09 10:41:50|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|117
1625827320000|2021-07-09 10:42:00|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|573
1625827330000|2021-07-09 10:42:10|1707.8|1707.4|1707.6|1707.4|1707.8|1707.6|1707.6|1707.2|892
1625827340000|2021-07-09 10:42:20|1707.8|1707.6|1708.6|1708.2|1708.6|1708.2|1707.8|1707.4|3382
1625827350000|2021-07-09 10:42:30|1708.4|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|457
1625827360000|2021-07-09 10:42:40|1708.4|1708|1708.2|1707.6|1708.6|1708.2|1707.8|1707.6|1709
1625827370000|2021-07-09 10:42:50||1707.8||1707.8||1707.8||1707.6|0
1625827380000|2021-07-09 10:43:00|1708|1708|1708|1707.6|1708|1708|1707.8|1707.6|0
1625827400000|2021-07-09 10:43:20|1707.8|1707.4|1707.2|1706.8|1707.8|1707.4|1707|1706.6|1707
1625827410000|2021-07-09 10:43:30||1706.6||1706.8||1706.8||1706.6|0
1625827420000|2021-07-09 10:43:40||1706.6||1707||1707||1706.6|6908
1625827430000|2021-07-09 10:43:50|1707|1706.8|1707|1706.6|1707|1706.8|1707|1706.6|3092
1625827440000|2021-07-09 10:44:00|1706.8|1706.8|1706.8|1706.6|1706.8|1706.8|1706.8|1706.6|0
1625827450000|2021-07-09 10:44:10|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.2|1130
1625827460000|2021-07-09 10:44:20|1707|1706.8|1706.8|1706.6|1707|1706.8|1706.8|1706.6|196
1625827470000|2021-07-09 10:44:30|1707|1706.8|1707|1706.8|1707.2|1707|1707|1706.8|393
1625827490000|2021-07-09 10:44:50|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|206
1625827500000|2021-07-09 10:45:00|1706.4|1706.2|1705.8|1705.4|1706.4|1706.2|1705.8|1705.4|923
1625827510000|2021-07-09 10:45:10|1706|1705.6|1706|1705.6|1706.2|1705.8|1706|1705.6|162
1625827520000|2021-07-09 10:45:20|1706.2|1705.8|1706|1705.8|1706.2|1706|1706|1705.6|130
1625827530000|2021-07-09 10:45:30|1706.2|1706|1706.4|1706|1706.6|1706.2|1706.2|1706|2720
1625827540000|2021-07-09 10:45:40|1706.6|1706.2|1706.8|1706.2|1706.8|1706.6|1706.6|1706.2|1465
1625827560000|2021-07-09 10:46:00|1707|1706.4|1707.8|1707.4|1707.8|1707.4|1707|1706.4|2505
1625827570000|2021-07-09 10:46:10|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|1081
1625827580000|2021-07-09 10:46:20|1707.2|1706.8|1707|1706.4|1707.2|1706.8|1706.6|1706.2|556
1625827610000|2021-07-09 10:46:50|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.6|559
1625827620000|2021-07-09 10:47:00|1707.2|1706.8|1707.6|1707.4|1707.8|1707.6|1707.2|1706.8|1001
1625827630000|2021-07-09 10:47:10|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.4|1707|8
1625827640000|2021-07-09 10:47:20|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|1053
1625827650000|2021-07-09 10:47:30|1707.2||1707.4||1707.4||1707.2||995
1625827660000|2021-07-09 10:47:40|1707.6|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707|210
1625827670000|2021-07-09 10:47:50|1707.8|1707.4|1707.6|1707.2|1708|1707.6|1707.6|1707.2|179
1625827680000|2021-07-09 10:48:00|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1707|206
1625827690000|2021-07-09 10:48:10|1707.4|1707|1707.4|1707|1707.4|1707|1707.4|1707|0
1625827700000|2021-07-09 10:48:20|1707.2|1707.2|1707.4|1707.2|1707.4|1707.2|1707.2|1707|0
1625827710000|2021-07-09 10:48:30|1707.6|1707|1707.4|1707.2|1707.6|1707.2|1707.4|1707|0
1625827720000|2021-07-09 10:48:40|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|0
1625827730000|2021-07-09 10:48:50|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|2260
1625827750000|2021-07-09 10:49:10||1707.2||1707.2||1707.2||1707.2|0
1625827760000|2021-07-09 10:49:20|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.2|1707|2777
1625827770000|2021-07-09 10:49:30|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|615
1625827780000|2021-07-09 10:49:40||1707.2||1707.2||1707.2||1707.2|0
1625827800000|2021-07-09 10:50:00|1707.4|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707|613
1625827810000|2021-07-09 10:50:10|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|2014
1625827820000|2021-07-09 10:50:20|1707.6|1707.2|1707.6|1707.2|1708|1707.6|1707.4|1707|498
1625827840000|2021-07-09 10:50:40||1707.4||1707.4||1707.4||1707.4|200
1625827850000|2021-07-09 10:50:50|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|5
1625827860000|2021-07-09 10:51:00|1707.6|1707.4|1707.6|1707.4|1707.8|1707.4|1707.4|1707.2|824
1625827870000|2021-07-09 10:51:10|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|407
1625827880000|2021-07-09 10:51:20||1707||1707||1707.2||1707|0
1625827890000|2021-07-09 10:51:30||1707.2||1707||1707.2||1707|0
1625827900000|2021-07-09 10:51:40||1707.2||1707||1707.2||1707|0
1625827910000|2021-07-09 10:51:50|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707|1706.6|1074
1625827920000|2021-07-09 10:52:00||1707||1707||1707||1707|0
1625827930000|2021-07-09 10:52:10|1707.4|1707.2|1707.4|1707|1707.6|1707.2|1707.4|1706.8|2173
1625827940000|2021-07-09 10:52:20|1707.2||1707.2||1707.2||1707.2||0
1625827950000|2021-07-09 10:52:30|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|350
1625827960000|2021-07-09 10:52:40|1706.8|1706.6|1706.8|1706.2|1706.8|1706.6|1706.6|1706.2|1260
1625827970000|2021-07-09 10:52:50|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.2|573
1625827980000|2021-07-09 10:53:00|1706.4|1706.2|1705.8|1705.4|1706.4|1706.2|1705.6|1705.4|4309
1625827990000|2021-07-09 10:53:10|1705.6|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|331
1625828020000|2021-07-09 10:53:40|1705.6|1705.2|1705.2|1705|1705.6|1705.2|1705.2|1705|393
1625828030000|2021-07-09 10:53:50|1705|1704.8|1705.2|1704.8|1705.2|1704.8|1705|1704.8|956
1625828040000|2021-07-09 10:54:00|1705|1704.6|1704.6|1704.2|1705|1704.6|1704.4|1704.2|838
1625828050000|2021-07-09 10:54:10|1704.4|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|860
1625828060000|2021-07-09 10:54:20|1704.4|1704.4|1704.6|1704.4|1705|1704.8|1704.4|1704.2|4135
1625828070000|2021-07-09 10:54:30||1704.2||1704.2||1704.4||1704.2|0
1625828080000|2021-07-09 10:54:40|1704.4|1704|1704.2|1704|1704.4|1704|1704.2|1704|129
1625828090000|2021-07-09 10:54:50|1704|1703.8|1704.2|1704|1704.2|1704|1704|1703.6|1906
1625828100000|2021-07-09 10:55:00|1704.4|1703.8|1704|1703.6|1704.4|1703.8|1703.8|1703.4|599
1625828110000|2021-07-09 10:55:10|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.8|1703.4|0
1625828120000|2021-07-09 10:55:20|1704.2|1703.8|1703.6|1703.2|1704.4|1704.2|1703.4|1703|3789
1625828130000|2021-07-09 10:55:30|1703.4|1703|1703.2|1703|1703.4|1703|1703.2|1702.8|206
1625828140000|2021-07-09 10:55:40|1703.4|1702.8|1704.2|1703.8|1704.2|1704|1703.4|1702.8|2577
1625828150000|2021-07-09 10:55:50|1704|1703.6|1704|1703.6|1704.2|1703.8|1704|1703.4|617
1625828160000|2021-07-09 10:56:00|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|0
1625828180000|2021-07-09 10:56:20||1703.6||1703.6||1703.6||1703.6|0
1625828190000|2021-07-09 10:56:30|1703.6|1703.4|1703.4|1703|1703.6|1703.4|1703.4|1702.8|808
1625828200000|2021-07-09 10:56:40||1702.8||1702.8||1703||1702.8|0
1625828210000|2021-07-09 10:56:50|1703.2|1702.6|1703.4|1702.8|1703.4|1703|1702.8|1702.4|4872
1625828220000|2021-07-09 10:57:00|1703.2|1702.6|1703|1702.6|1703.2|1702.6|1703|1702.6|209
1625828230000|2021-07-09 10:57:10|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|6079
1625828240000|2021-07-09 10:57:20|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.2|207
1625828250000|2021-07-09 10:57:30|1702.8|1702.6|1703.4|1702.8|1703.4|1703|1702.8|1702.4|1787
1625828280000|2021-07-09 10:58:00|1703.2|1702.6|1703.2|1702.8|1703.2|1702.8|1702.8|1702.4|2500
1625828290000|2021-07-09 10:58:10|1703.4|1703|1703.4|1702.8|1703.4|1703|1703.4|1702.8|0
1625828300000|2021-07-09 10:58:20|1703.2|1703|1703.4|1702.8|1703.4|1703|1703.2|1702.8|734
1625828310000|2021-07-09 10:58:30|1703.6|1703|1704|1703.6|1704|1703.6|1703.6|1703|2217
1625828320000|2021-07-09 10:58:40|1704.2|1703.8|1704.6|1704.2|1704.6|1704.2|1704|1703.8|2050
1625828330000|2021-07-09 10:58:50|1704.4|1704|1703.8|1703.4|1704.4|1704|1703.6|1703.4|976
1625828340000|2021-07-09 10:59:00|1704|1703.6|1703.4|1703|1704|1703.6|1703.2|1703|412
1625828350000|2021-07-09 10:59:10|1703.6|1703.2|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|0
1625828360000|2021-07-09 10:59:20|1704|1703.6|1704.6|1704.2|1704.6|1704.4|1704|1703.6|3999
1625828370000|2021-07-09 10:59:30|1704.4|1704|1704|1703.6|1704.4|1704|1704|1703.6|1296
1625828380000|2021-07-09 10:59:40|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.6|1703.2|1034
1625828390000|2021-07-09 10:59:50|1704.2|1703.8|1704.4|1704|1704.4|1704|1704.2|1703.8|1992
1625828400000|2021-07-09 11:00:00|1704.6|1704.4|1705.2|1704.8|1705.2|1704.8|1704.6|1704.2|1137
1625828410000|2021-07-09 11:00:10|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.8|1704.4|803
1625828420000|2021-07-09 11:00:20|1705|1704.6|1705.2|1704.8|1705.2|1704.8|1705|1704.6|232
1625828430000|2021-07-09 11:00:30|1705|1704.6|1705|1704.6|1705.2|1704.8|1704.8|1704.6|0
1625828440000|2021-07-09 11:00:40|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1704.8|1704.6|0
1625828460000|2021-07-09 11:01:00|1705.2|1704.8|1705.2|1704.6|1705.2|1705|1705.2|1704.6|814
1625828470000|2021-07-09 11:01:10|1705|1704.4|1704.8|1704.4|1705|1704.6|1704.6|1704.2|963
1625828480000|2021-07-09 11:01:20|1704.6|1704.2|1704.4|1704|1704.8|1704.2|1704.4|1704|206
1625828490000|2021-07-09 11:01:30|1704.2|1704.2|1704.8|1704.6|1705|1704.6|1704.2|1704|864
1625828500000|2021-07-09 11:01:40|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.6|1129
1625828510000|2021-07-09 11:01:50|1705.4|1704.8|1705.6|1705.2|1705.6|1705.2|1705.4|1704.8|814
1625828520000|2021-07-09 11:02:00|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.6|1705.4|0
1625828530000|2021-07-09 11:02:10|1705.4|1705.2|1705.8|1705.4|1706|1705.6|1705.4|1705|2133
1625828540000|2021-07-09 11:02:20|1706|1705.6|1707|1706.6|1707|1706.6|1706|1705.6|4151
1625828550000|2021-07-09 11:02:30|1707.2|1706.8|1707|1706.4|1707.2|1706.8|1707|1706.4|636
1625828560000|2021-07-09 11:02:40|1707.2|1706.6|1707.2|1706.8|1707.4|1707|1707.2|1706.6|1606
1625828570000|2021-07-09 11:02:50|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.2|1419
1625828580000|2021-07-09 11:03:00|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|0
1625828590000|2021-07-09 11:03:10|1706.2|1705.8|1705.8|1705.6|1706.2|1705.8|1705.4|1705|1346
1625828600000|2021-07-09 11:03:20|1706|1705.4|1705.4|1705|1706|1705.4|1705.4|1705|1353
1625828610000|2021-07-09 11:03:30|1705.2|1704.8|1705.4|1704.8|1705.4|1705|1705.2|1704.8|16
1625828620000|2021-07-09 11:03:40|1705.6|1705|1705.4|1704.8|1705.6|1705|1705.4|1704.8|0
1625828630000|2021-07-09 11:03:50|1705.2|1705|1705.4|1705|1705.4|1705|1705.2|1704.8|181
1625828640000|2021-07-09 11:04:00||1705.2||1705.2||1705.2||1705.2|0
1625828650000|2021-07-09 11:04:10|1705.6|1705.4|1705.4|1705|1705.8|1705.4|1705.4|1705|1503
1625828660000|2021-07-09 11:04:20|1705.2|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.6|7288
1625828670000|2021-07-09 11:04:30|1705.4|1705|1705.4|1705|1705.4|1705.2|1705.4|1705|261
1625828690000|2021-07-09 11:04:50|1705.6|1705.2|1704.8|1704.4|1705.6|1705.4|1704.6|1704.4|6460
1625828700000|2021-07-09 11:05:00||1704.2||1704.2||1704.2||1704.2|0
1625828710000|2021-07-09 11:05:10||1704.4||1704.2||1704.4||1704.2|0
1625828720000|2021-07-09 11:05:20|1704.6|1704|1704.2|1703.8|1704.6|1704|1704|1703.6|1709
1625828730000|2021-07-09 11:05:30|1704.4|1704|1704.8|1704.4|1705.2|1704.8|1704.4|1704|3059
1625828740000|2021-07-09 11:05:40|1705|1704.6|1705.4|1704.8|1705.4|1705|1705|1704.6|1015
1625828750000|2021-07-09 11:05:50|1705.2|1704.6|1705|1704.6|1705.2|1704.6|1705|1704.4|0
1625828760000|2021-07-09 11:06:00|1705.2|1704.8|1705.4|1705|1705.6|1705.4|1705.2|1704.8|3098
1625828770000|2021-07-09 11:06:10|1705.2|1705.2|1705.2|1704.8|1705.4|1705.2|1705.2|1704.8|1132
1625828780000|2021-07-09 11:06:20|1705|1705|1705.2|1704.8|1705.4|1705|1705|1704.8|0
1625828790000|2021-07-09 11:06:30|1705|1705|1705|1704.6|1705|1705|1705|1704.6|0
1625828800000|2021-07-09 11:06:40|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|363
1625828810000|2021-07-09 11:06:50|1704.4|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|350
1625828820000|2021-07-09 11:07:00|1704.4|1704|1704|1703.6|1704.4|1704.2|1703.8|1703.4|8799
1625828830000|2021-07-09 11:07:10|1704.2|1703.4|1704.6|1704.4|1704.6|1704.4|1704.2|1703.4|3269
1625828840000|2021-07-09 11:07:20|1704.8|1704.6|1705.2|1704.8|1705.4|1705|1704.8|1704.4|1587
1625828850000|2021-07-09 11:07:30|1705.4|1704.6|1705.2|1704.8|1705.4|1705|1705.2|1704.6|2626
1625828860000|2021-07-09 11:07:40|1705|1704.6|1705.2|1705|1705.4|1705|1705|1704.6|730
1625828870000|2021-07-09 11:07:50|1705.4|1704.8|1705.4|1705.2|1705.4|1705.2|1705.2|1704.8|350
1625828880000|2021-07-09 11:08:00|1705.6|1705.4|1705.4|1705|1705.6|1705.4|1705.4|1705|1205
1625828890000|2021-07-09 11:08:10||1704.8||1704.8||1704.8||1704.8|0
1625828900000|2021-07-09 11:08:20|1705.6|1705|1705.4|1705|1706.4|1706|1705.4|1705|5933
1625828910000|2021-07-09 11:08:30||1704.8||1704.8||1704.8||1704.8|0
1625828920000|2021-07-09 11:08:40|1705.2||1705.2||1705.2||1705.2||0
1625828930000|2021-07-09 11:08:50|1705||1705||1705||1705||0
1625828940000|2021-07-09 11:09:00|1705.2|1705|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|14057
1625828950000|2021-07-09 11:09:10|1705.4|1705|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|927
1625828960000|2021-07-09 11:09:20||1704.6||1704.6||1704.6||1704.6|0
1625828970000|2021-07-09 11:09:30||1704.8||1704.8||1704.8||1704.8|0
1625828980000|2021-07-09 11:09:40|1705|1704.6|1705.2|1704.6|1705.2|1704.8|1705|1704.6|496
1625828990000|2021-07-09 11:09:50||1704.8||1704.8||1704.8||1704.8|0
1625829000000|2021-07-09 11:10:00|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.6|0
1625829010000|2021-07-09 11:10:10|1704.6|1704.4|1704.6|1704|1704.6|1704.4|1704.6|1704|606
1625829030000|2021-07-09 11:10:30||1704.2||1704.2||1704.2||1704.2|0
1625829040000|2021-07-09 11:10:40|1704.4|1704|1705.2|1704.8|1705.2|1704.8|1704.4|1704|1927
1625829050000|2021-07-09 11:10:50|1705|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.4|0
1625829060000|2021-07-09 11:11:00|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.4|0
1625829070000|2021-07-09 11:11:10|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.6|1704.4|384
1625829080000|2021-07-09 11:11:20|1705.2|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|2762
1625829090000|2021-07-09 11:11:30|1705.4|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|315
1625829110000|2021-07-09 11:11:50|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1704.8|1704.6|83
1625829120000|2021-07-09 11:12:00||1704.8||1704.8||1704.8||1704.8|28
1625829130000|2021-07-09 11:12:10|1704.8|1704.6|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|481
1625829140000|2021-07-09 11:12:20|1705|1704.6|1705|1704.8|1705|1704.8|1705|1704.6|210
1625829150000|2021-07-09 11:12:30|1705.2|1704.6|1705.6|1705.2|1705.6|1705.4|1705.2|1704.6|1155
1625829160000|2021-07-09 11:12:40|1705.8|1705.4|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|70
1625829170000|2021-07-09 11:12:50|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.2|1485
1625829180000|2021-07-09 11:13:00|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1704.8|1704.6|579
1625829190000|2021-07-09 11:13:10|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|946
1625829200000|2021-07-09 11:13:20|1704.8|1704.4|1705.4|1705|1705.4|1705|1704.6|1704.4|3729
1625829210000|2021-07-09 11:13:30|1705.6|1704.8|1705.6|1705.2|1705.6|1705.4|1705.6|1704.8|373
1625829220000|2021-07-09 11:13:40|1705.4|1705.4|1705.2|1704.8|1705.4|1705.4|1705.2|1704.8|361
1625829230000|2021-07-09 11:13:50|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.4|1705|582
1625829240000|2021-07-09 11:14:00|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|516
1625829250000|2021-07-09 11:14:10|1706|1705.6|1705.8|1705.4|1706.2|1705.8|1705.8|1705.4|2646
1625829260000|2021-07-09 11:14:20|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1705|1704.8|700
1625829270000|2021-07-09 11:14:30|1705|1704.6|1704.6|1704.2|1705|1704.6|1704.4|1704|1338
1625829280000|2021-07-09 11:14:40|1704.4|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|206
1625829290000|2021-07-09 11:14:50|1704.4|1704|1704.6|1704.2|1704.6|1704.4|1704.4|1704|83
1625829300000|2021-07-09 11:15:00|1704.4|1704.4|1704.8|1704.6|1705|1704.6|1704.4|1704.4|1696
1625829310000|2021-07-09 11:15:10|1704.6|1704.4|1704.4|1704|1704.6|1704.4|1704.2|1703.8|1011
1625829320000|2021-07-09 11:15:20||1704.2||1704||1704.2||1704|1500
1625829330000|2021-07-09 11:15:30|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.8|1703.4|65
1625829340000|2021-07-09 11:15:40|1704|1703.6|1704.2|1704|1704.2|1704|1704|1703.6|356
1625829350000|2021-07-09 11:15:50|1704.4|1704.2|1705|1704.6|1705.2|1705|1704.4|1704.2|3693
1625829360000|2021-07-09 11:16:00|1705.2|1704.8|1705.8|1705.4|1705.8|1705.6|1705.2|1704.8|867
1625829370000|2021-07-09 11:16:10|1706|1705.6|1706.2|1705.6|1706.2|1705.8|1706|1705.6|0
1625829380000|2021-07-09 11:16:20||1705.8||1706||1706||1705.8|0
1625829390000|2021-07-09 11:16:30|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|206
1625829400000|2021-07-09 11:16:40|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1706|399
1625829410000|2021-07-09 11:16:50|1706.2|1706.2|1706.2|1705.8|1706.4|1706.2|1706|1705.8|683
1625829420000|2021-07-09 11:17:00|1706|1705.6|1705.8|1705.4|1706|1705.6|1705.8|1705.4|61
1625829430000|2021-07-09 11:17:10|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|0
1625829440000|2021-07-09 11:17:20|1705.8|1705.4|1705.4|1705.2|1705.8|1705.6|1705.4|1705|1190
1625829450000|2021-07-09 11:17:30|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|15
1625829460000|2021-07-09 11:17:40|1705.4|1705|1705.6|1705.2|1705.6|1705.4|1705.4|1705|2705
1625829470000|2021-07-09 11:17:50|1705.4|1705|1705.2|1704.8|1705.4|1705|1705|1704.6|0
1625829480000|2021-07-09 11:18:00|1705|1704.6|1705.4|1705|1705.4|1705.2|1704.8|1704.4|1059
1625829490000|2021-07-09 11:18:10||1704.8||1705||1705.2||1704.8|0
1625829510000|2021-07-09 11:18:30||1704.8||1705.2||1705.2||1704.8|867
1625829530000|2021-07-09 11:18:50|1705.6|1705.4|1705.8|1705.4|1706.2|1705.8|1705.6|1705.2|3342
1625829540000|2021-07-09 11:19:00|1705.6|1705.2|1705.6|1705|1705.6|1705.2|1705.6|1705|0
1625829550000|2021-07-09 11:19:10|1705.4|1704.8|1705.4|1705|1705.4|1705|1705|1704.6|86
1625829560000|2021-07-09 11:19:20||1705.2||1705.2||1705.2||1705|0
1625829590000|2021-07-09 11:19:50|1705.6|1705.4|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|1543
1625829600000|2021-07-09 11:20:00|1705.4|1705|1705.2|1704.8|1705.4|1705|1705|1704.8|213
1625829610000|2021-07-09 11:20:10|1705.4|1705|1705.4|1705|1705.6|1705.4|1705.4|1705|1444
1625829620000|2021-07-09 11:20:20|1705.6|1704.8|1705.4|1705|1705.6|1705.2|1705.4|1704.8|1456
1625829630000|2021-07-09 11:20:30|1705.2||1705.2||1705.2||1705.2||0
1625829640000|2021-07-09 11:20:40||1704.8||1704.8||1704.8||1704.8|476
1625829650000|2021-07-09 11:20:50|1705.4|1705|1705.4|1705.2|1705.4|1705.2|1705.4|1705|0
1625829660000|2021-07-09 11:21:00|1705.6|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.4|616
1625829670000|2021-07-09 11:21:10|1706.2|1705.8|1706.2|1705.8|1706.4|1706|1706.2|1705.8|628
1625829680000|2021-07-09 11:21:20|1706.4|1706|1706.6|1706.2|1706.6|1706.4|1706.4|1706|602
1625829690000|2021-07-09 11:21:30|1706.4|1706.4|1706.2|1705.8|1706.4|1706.4|1706.2|1705.8|2812
1625829700000|2021-07-09 11:21:40|1706.4|1706|1706.4|1706|1706.4|1706|1706.4|1706|0
1625829710000|2021-07-09 11:21:50|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|269
1625829720000|2021-07-09 11:22:00|1706.8|1706.4|1707|1706.6|1707.2|1706.8|1706.6|1706.4|2071
1625829730000|2021-07-09 11:22:10|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.8|198
1625829740000|2021-07-09 11:22:20|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|0
1625829750000|2021-07-09 11:22:30|1707.2|1706.8|1706.8|1706.6|1707.2|1706.8|1706.8|1706.6|694
1625829770000|2021-07-09 11:22:50|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|216
1625829780000|2021-07-09 11:23:00|1706.4|1706|1706|1705.6|1706.4|1706.2|1706|1705.6|1870
1625829790000|2021-07-09 11:23:10|1706.2|1705.8|1706|1705.6|1706.2|1706|1706|1705.6|307
1625829800000|2021-07-09 11:23:20|1706.2|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.6|291
1625829810000|2021-07-09 11:23:30|1706.2|1706.2|1706.2|1705.8|1706.2|1706.2|1706.2|1705.8|0
1625829820000|2021-07-09 11:23:40|1706|1706|1706.2|1706|1706.4|1706|1706|1706|1450
1625829840000|2021-07-09 11:24:00|1706.4|1706.2|1706.2|1705.8|1706.4|1706.2|1706.2|1705.8|580
1625829850000|2021-07-09 11:24:10|1706.4|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|836
1625829860000|2021-07-09 11:24:20|1706.4|1706|1706.4|1706|1706.4|1706|1706.2|1706|263
1625829870000|2021-07-09 11:24:30||1706.2||1706.2||1706.2||1706.2|0
1625829880000|2021-07-09 11:24:40|1706.6||1706.6||1706.6||1706.6||0
1625829890000|2021-07-09 11:24:50|1706.8|1706.4|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|406
1625829900000|2021-07-09 11:25:00|1706.4|1706.2|1705.8|1705.4|1706.4|1706.2|1705.6|1705.4|3079
1625829910000|2021-07-09 11:25:10|1706|1705.6|1706.6|1706.2|1706.6|1706.2|1706|1705.6|854
1625829930000|2021-07-09 11:25:30||1706.4||1706.2||1706.4||1706.2|0
1625829940000|2021-07-09 11:25:40|1706.4|1706.4|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|1520
1625829950000|2021-07-09 11:25:50|1706.8|1706.6|1707|1706.8|1707.4|1707|1706.8|1706.4|1979
1625829960000|2021-07-09 11:26:00|1706.8|1706.6|1706.2|1705.8|1706.8|1706.6|1706|1705.8|2288
1625829970000|2021-07-09 11:26:10|1706|1706|1706|1705.6|1706.2|1706|1706|1705.6|407
1625829980000|2021-07-09 11:26:20|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|205
1625829990000|2021-07-09 11:26:30|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|0
1625830000000|2021-07-09 11:26:40|1705.6|1705.2|1705.4|1705|1705.6|1705.4|1705.2|1705|1774
1625830010000|2021-07-09 11:26:50|1705.2||1705.2||1705.4||1705.2||0
1625830020000|2021-07-09 11:27:00|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.2|1705.2|2452
1625830030000|2021-07-09 11:27:10|1705.2|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|275
1625830040000|2021-07-09 11:27:20|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.6|1705.2|52
1625830080000|2021-07-09 11:28:00|1705.4||1705.4||1705.4||1705.4||0
1625830090000|2021-07-09 11:28:10|1705.2|1705|1705|1704.6|1705.4|1705.2|1705|1704.6|3578
1625830100000|2021-07-09 11:28:20|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1705.2|1704.6|0
1625830110000|2021-07-09 11:28:30|1705|1704.6|1705.2|1705|1705.2|1705|1704.8|1704.6|1717
1625830120000|2021-07-09 11:28:40|1705.4|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1705|1140
1625830130000|2021-07-09 11:28:50|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.2|1705|4549
1625830140000|2021-07-09 11:29:00|1705.4|1705.4|1706|1705.6|1706.2|1705.8|1705.4|1705.4|3830
1625830150000|2021-07-09 11:29:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.2|0
1625830160000|2021-07-09 11:29:20|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|206
1625830170000|2021-07-09 11:29:30|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.6|1705.2|207
1625830180000|2021-07-09 11:29:40|1705.6|1705|1705.4|1705.2|1705.6|1705.2|1705.4|1705|0
1625830190000|2021-07-09 11:29:50|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|1686
1625830200000|2021-07-09 11:30:00|1705.4|1705|1705.4|1705.2|1705.4|1705.2|1705.4|1705|443
1625830210000|2021-07-09 11:30:10|1705.6|1705.4|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|1138
1625830230000|2021-07-09 11:30:30|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|913
1625830240000|2021-07-09 11:30:40|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1705.4|1705|526
1625830250000|2021-07-09 11:30:50|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.2|315
1625830260000|2021-07-09 11:31:00|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|1364
1625830270000|2021-07-09 11:31:10||1705.6||1705.4||1705.6||1705.4|0
1625830280000|2021-07-09 11:31:20|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1705|1704.8|1026
1625830300000|2021-07-09 11:31:40|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.4|1704.2|1063
1625830310000|2021-07-09 11:31:50|1704.6|1704.6|1704.6|1704.4|1704.6|1704.6|1704.6|1704.4|331
1625830320000|2021-07-09 11:32:00|1704.8|1704.2|1705|1704.8|1705|1704.8|1704.8|1704.2|1069
1625830330000|2021-07-09 11:32:10|1705.2|1704.6|1705.6|1705.2|1705.8|1705.4|1703.6|1703.4|24224
1625830340000|2021-07-09 11:32:20|1705.4|1705|1706.4|1705.8|1706.4|1706.2|1704.8|1704.4|4116
1625830350000|2021-07-09 11:32:30|1706.2|1706|1706|1705.6|1707|1706.6|1705.8|1705.6|1989
1625830360000|2021-07-09 11:32:40|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.2|679
1625830370000|2021-07-09 11:32:50|1706.2|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.8|0
1625830380000|2021-07-09 11:33:00|1706.6|1706.2|1706.8|1706.2|1706.8|1706.4|1706.2|1706|3759
1625830390000|2021-07-09 11:33:10|1706.6||1706.8||1706.8||1706.6||0
1625830400000|2021-07-09 11:33:20||1706.4||1706.4||1706.4||1706.4|0
1625830420000|2021-07-09 11:33:40|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|0
1625830430000|2021-07-09 11:33:50|1706.8|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|1491
1625830440000|2021-07-09 11:34:00|1707.2|1706.8|1708|1707.6|1708.4|1707.8|1707.2|1706.8|10800
1625830450000|2021-07-09 11:34:10|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708|1707.8|3903
1625830460000|2021-07-09 11:34:20|1708.4|1708.4|1708.6|1708.4|1708.6|1708.4|1708.4|1708.4|0
1625830470000|2021-07-09 11:34:30|1708.4|1708.2|1708.8|1708.4|1709|1708.6|1708.4|1708.2|1009
1625830480000|2021-07-09 11:34:40|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|0
1625830490000|2021-07-09 11:34:50|1708.4|1708|1707.8|1707.4|1708.4|1708|1707.8|1707.2|1685
1625830500000|2021-07-09 11:35:00|1707.6|1707.2|1708.6|1708.2|1708.6|1708.2|1707.6|1707|1130
1625830510000|2021-07-09 11:35:10|1708.4|1708|1709.6|1709|1709.6|1709|1708.2|1708|4536
1625830520000|2021-07-09 11:35:20|1709.4|1709.2|1709|1708.8|1709.6|1709.2|1709|1708.6|3502
1625830530000|2021-07-09 11:35:30|1709.2|1709|1709|1708.6|1709.2|1709|1709|1708.6|460
1625830550000|2021-07-09 11:35:50|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708.2|529
1625830560000|2021-07-09 11:36:00|1708.8|1708.4|1708.6|1708.4|1708.8|1708.4|1708.6|1708.4|699
1625830570000|2021-07-09 11:36:10|1708.4|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708|1257
1625830580000|2021-07-09 11:36:20|1708.6|1708|1708.2|1707.8|1708.6|1708|1708.2|1707.6|2197
1625830590000|2021-07-09 11:36:30|1708.4|1708|1708|1707.8|1708.6|1708.4|1708|1707.8|1833
1625830600000|2021-07-09 11:36:40|||||||||318
1625830610000|2021-07-09 11:36:50|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1708|5
1625830620000|2021-07-09 11:37:00|1708.6|1708.2|1709|1708.6|1709|1708.8|1708.6|1708.2|2769
1625830630000|2021-07-09 11:37:10|1708.8|1708.8|1709.4|1709|1709.4|1709|1708.8|1708.6|1457
1625830640000|2021-07-09 11:37:20||1708.8||1709||1709||1708.8|0
1625830650000|2021-07-09 11:37:30|1709.6|1709.2|1709.4|1709|1709.8|1709.4|1709.4|1709|1165
1625830660000|2021-07-09 11:37:40|1709.6|1709.2|1710|1709.6|1710|1709.8|1709.4|1709.2|1892
1625830670000|2021-07-09 11:37:50|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|365
1625830680000|2021-07-09 11:38:00|1709.4|1709|1709|1708.6|1709.4|1709.2|1708.8|1708.4|3249
1625830690000|2021-07-09 11:38:10|||||||||58
1625830700000|2021-07-09 11:38:20|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.8|1708.4|185
1625830710000|2021-07-09 11:38:30|1709|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|841
1625830720000|2021-07-09 11:38:40|1709.2|1708.8|1709.4|1709|1709.6|1709.2|1709.2|1708.8|3672
1625830730000|2021-07-09 11:38:50|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.6|1709.2|2085
1625830740000|2021-07-09 11:39:00|1709.8|1709.4|1710.2|1710|1710.4|1710|1709.6|1709.4|4075
1625830750000|2021-07-09 11:39:10|1710|1709.8|1710.4|1710|1710.4|1710.2|1710|1709.8|1403
1625830760000|2021-07-09 11:39:20|1710.6|1710.2|1710.6|1710|1710.8|1710.4|1710.2|1710|1828
1625830770000|2021-07-09 11:39:30|1710.8|1710.2|1710.6|1710.4|1710.8|1710.6|1710.6|1710.2|293
1625830780000|2021-07-09 11:39:40|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.6|1710.4|1906
1625830790000|2021-07-09 11:39:50|1711.2|1711|1711.4|1711|1711.4|1711|1711.2|1711|4
1625830800000|2021-07-09 11:40:00|1711.2|1710.8|1711.6|1711.2|1711.6|1711.2|1711.2|1710.8|2765
1625830830000|2021-07-09 11:40:30|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.2|1710.6|781
1625830840000|2021-07-09 11:40:40|1711.2|1710.8|1710.4|1710|1711.2|1710.8|1710.4|1710|2460
1625830850000|2021-07-09 11:40:50|1710.2|1709.8|1710.8|1710.4|1710.8|1710.4|1710.2|1709.8|1143
1625830860000|2021-07-09 11:41:00|1711|1710.6|1711.2|1710.8|1711.4|1710.8|1710.8|1710.6|1095
1625830870000|2021-07-09 11:41:10|1711.4||1711.4||1711.4||1711.2||0
1625830880000|2021-07-09 11:41:20|1711.2||1711.2||1711.2||1711.2||0
1625830890000|2021-07-09 11:41:30|1711|1710.6|1711|1710.8|1711.2|1710.8|1710.6|1710.4|1090
1625830920000|2021-07-09 11:42:00|1711.2|1711|1711.4|1711.2|1711.6|1711.4|1711.2|1710.8|1335
1625830930000|2021-07-09 11:42:10|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.4|1711.2|1278
1625830940000|2021-07-09 11:42:20|1711.6|1711.2|1711.8|1711.4|1712|1711.6|1711.4|1711|2352
1625830960000|2021-07-09 11:42:40|1712|1711.6|1712.8|1712.4|1712.8|1712.4|1712|1711.6|8868
1625830970000|2021-07-09 11:42:50|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|0
1625830980000|2021-07-09 11:43:00|1712.4|1712|1712.2|1712|1712.4|1712.2|1712.2|1711.8|8864
1625830990000|2021-07-09 11:43:10|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712.2|1712|1098
1625831000000|2021-07-09 11:43:20|||||||||1400
1625831010000|2021-07-09 11:43:30|1712.4|1712.2|1712.4|1712|1712.8|1712.2|1712.2|1712|532
1625831020000|2021-07-09 11:43:40|1712.2|1711.8|1712.2|1711.8|1712.2|1712|1712.2|1711.6|6651
1625831060000|2021-07-09 11:44:20|1712.4|1712|1713|1712.6|1713|1712.6|1712.2|1712|3655
1625831070000|2021-07-09 11:44:30|1712.8|1712.8|1713.2|1713|1713.4|1713|1712.8|1712.8|680
1625831080000|2021-07-09 11:44:40|1713.4|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|1357
1625831090000|2021-07-09 11:44:50|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.4|415
1625831100000|2021-07-09 11:45:00|1713.8|1713.4|1713.4|1713|1713.8|1713.4|1713|1712.8|5631
1625831110000|2021-07-09 11:45:10|1713.2|1712.8|1713|1712.4|1713.4|1713|1712.8|1712.4|3228
1625831120000|2021-07-09 11:45:20||1712.6||1712.8||1712.8||1712.4|0
1625831130000|2021-07-09 11:45:30|1713.2|1713|1713|1712.6|1713.4|1713|1713|1712.6|1389
1625831140000|2021-07-09 11:45:40|1712.8|1712.4|1713.4|1712.8|1713.4|1713|1712.8|1712.4|1044
1625831150000|2021-07-09 11:45:50|1713.6|1713|1713.2|1712.8|1713.6|1713.2|1713.2|1712.8|2123
1625831160000|2021-07-09 11:46:00|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.4|1713|1043
1625831170000|2021-07-09 11:46:10|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|1550
1625831190000|2021-07-09 11:46:30|1713.6|1713.2|1713.2|1713|1713.6|1713.2|1712.8|1712.6|4550
1625831200000|2021-07-09 11:46:40|1713|1712.8|1713.2|1713|1713.2|1713|1713|1712.8|1535
1625831210000|2021-07-09 11:46:50|1713|1712.8|1713.4|1713|1713.4|1713.2|1713|1712.6|2466
1625831220000|2021-07-09 11:47:00|1713.2|1713.2|1713.2|1712.8|1713.4|1713.2|1712.6|1712.4|8823
1625831230000|2021-07-09 11:47:10|1713|1712.6|1713|1712.6|1713.2|1712.8|1713|1712.6|1191
1625831240000|2021-07-09 11:47:20|1713.2|1712.8|1714|1713.6|1714|1713.6|1713.2|1712.8|4436
1625831250000|2021-07-09 11:47:30|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.4|1107
1625831260000|2021-07-09 11:47:40|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714.2|1713.8|2408
1625831270000|2021-07-09 11:47:50|1714.4|1714|1714.2|1713.8|1714.6|1714.2|1714|1713.6|8246
1625831280000|2021-07-09 11:48:00|1714|1713.6|1714.8|1714.2|1714.8|1714.2|1714|1713.6|1988
1625831290000|2021-07-09 11:48:10|1714.6|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.4|1484
1625831300000|2021-07-09 11:48:20|1715.2|1715|1715.6|1715.2|1715.8|1715.4|1714.8|1714.6|26433
1625831310000|2021-07-09 11:48:30|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.4|1134
1625831320000|2021-07-09 11:48:40|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|1265
1625831330000|2021-07-09 11:48:50|1716|1715.4|1715.6|1715.2|1716.2|1715.4|1715.4|1715.2|2163
1625831340000|2021-07-09 11:49:00|1715.4|1715|1714.4|1713.8|1715.4|1715|1714.4|1713.8|4669
1625831350000|2021-07-09 11:49:10|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1714|0
1625831360000|2021-07-09 11:49:20|1714.4||1714.4||1714.4||1714.4||511
1625831370000|2021-07-09 11:49:30|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.6|1318
1625831380000|2021-07-09 11:49:40|1714.4|1714|1714.4|1714.2|1714.6|1714.2|1714.2|1713.8|3780
1625831390000|2021-07-09 11:49:50|1714.2|1714|1714.2|1713.8|1714.2|1714|1714|1713.6|1438
1625831400000|2021-07-09 11:50:00|1714|1714|1713.8|1713.4|1714|1714|1713.8|1713.2|160
1625831410000|2021-07-09 11:50:10|1714||1713.8||1714||1713.8||0
1625831420000|2021-07-09 11:50:20|1714|1713.2|1714|1713.8|1714|1713.8|1714|1713.2|3067
1625831440000|2021-07-09 11:50:40||1713.6||1713.6||1713.6||1713.6|1363
1625831450000|2021-07-09 11:50:50|1713.8|1713.8|1714|1713.8|1714|1713.8|1713.8|1713.8|1297
1625831460000|2021-07-09 11:51:00|1713.8|1713.4|1713.8|1713.4|1713.8|1713.6|1713.8|1713.4|2634
1625831470000|2021-07-09 11:51:10|1714|1713.6|1714.4|1714|1714.6|1714|1714|1713.6|3933
1625831480000|2021-07-09 11:51:20|1714.6||1714.4||1714.6||1714.4||0
1625831490000|2021-07-09 11:51:30|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714|1713.8|2001
1625831500000|2021-07-09 11:51:40|1714|1714|1714.4|1714|1714.4|1714|1714|1714|0
1625831510000|2021-07-09 11:51:50|1714.2||1714.2||1714.2||1714.2||0
1625831530000|2021-07-09 11:52:10|1714.4|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|1304
1625831540000|2021-07-09 11:52:20|1714.6|1714.2|1714.6|1714.4|1714.6|1714.4|1714.6|1714.2|0
1625831550000|2021-07-09 11:52:30|||||||||1739
1625831560000|2021-07-09 11:52:40|1714.8|1714.6|1713.8|1713.4|1715|1714.6|1713.8|1713.4|6215
1625831570000|2021-07-09 11:52:50|1713.6||1713.6||1713.6||1713.6||0
1625831580000|2021-07-09 11:53:00|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.2|1712.8|6184
1625831590000|2021-07-09 11:53:10|1713.8|1713.4|1714.2|1714|1714.2|1714|1713.8|1713.4|370
1625831600000|2021-07-09 11:53:20||1713.8||1714||1714||1713.6|0
1625831610000|2021-07-09 11:53:30|1714.4|1714.2|1714.8|1714.6|1715.2|1715|1714.4|1714.2|5310
1625831620000|2021-07-09 11:53:40|1714.6|1714.4|1715|1714.6|1715|1714.8|1714.4|1714|7147
1625831630000|2021-07-09 11:53:50|1714.8|1714.8|1715|1714.8|1715.2|1715|1714.8|1714.4|11263
1625831640000|2021-07-09 11:54:00|1715.2|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1715|1883
1625831650000|2021-07-09 11:54:10|1715.2|1714.8|1715.4|1715|1715.4|1715|1715|1714.8|5995
1625831660000|2021-07-09 11:54:20|1715.2|1715.2|1715.4|1715.2|1715.4|1715.2|1715.2|1715.2|1347
1625831670000|2021-07-09 11:54:30|1715.2|1715|1715.4|1715|1715.4|1715.2|1715.2|1714.8|3527
1625831680000|2021-07-09 11:54:40|1715.2||1715.4||1715.4||1715.2||0
1625831690000|2021-07-09 11:54:50|1715.2|1715.2|1714.8|1714.4|1715.6|1715.2|1714.8|1714.4|919
1625831700000|2021-07-09 11:55:00|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.4|1714.2|2054
1625831710000|2021-07-09 11:55:10|1715.2|1714.8|1715.2|1714.6|1715.2|1715|1715.2|1714.6|1264
1625831720000|2021-07-09 11:55:20|1715.4|1714.8|1715.2|1714.8|1715.4|1715.2|1715.2|1714.8|990
1625831730000|2021-07-09 11:55:30|1715.4|1715|1715.4|1715|1715.4|1715|1715|1714.8|542
1625831740000|2021-07-09 11:55:40|1715.2|1714.8|1714.4|1713.8|1715.2|1714.8|1714.2|1713.8|419
1625831760000|2021-07-09 11:56:00|1714.6|1714|1714.2|1713.8|1714.6|1714.4|1714|1713.6|696
1625831770000|2021-07-09 11:56:10|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|0
1625831780000|2021-07-09 11:56:20|1714|1713.6|1714|1713.8|1714|1713.8|1714|1713.6|741
1625831790000|2021-07-09 11:56:30|1713.8|1713.6|1714|1713.8|1714|1713.8|1713.8|1713.6|591
1625831800000|2021-07-09 11:56:40|1713.8|1713.6|1713.8|1713.4|1713.8|1713.8|1713.6|1713.2|3045
1625831810000|2021-07-09 11:56:50||1713.6||1713.4||1713.6||1713.4|0
1625831820000|2021-07-09 11:57:00|1713.6|1713.2|1712.8|1712.4|1713.6|1713.2|1712.6|1712.2|3201
1625831830000|2021-07-09 11:57:10|1712.6|1712.2|1712.6|1712.2|1712.6|1712.4|1712.4|1712|1200
1625831850000|2021-07-09 11:57:30|1712.8|1712.4|1713|1712.6|1713|1712.8|1712.8|1712.4|1491
1625831860000|2021-07-09 11:57:40|1712.8|1712.4|1712.4|1711.8|1712.8|1712.4|1712.4|1711.8|350
1625831870000|2021-07-09 11:57:50|1712.2|1711.6|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|0
1625831880000|2021-07-09 11:58:00|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|2641
1625831890000|2021-07-09 11:58:10|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|1181
1625831900000|2021-07-09 11:58:20|1712.2|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|1007
1625831910000|2021-07-09 11:58:30|1712||1712||1712||1712||2685
1625831920000|2021-07-09 11:58:40|1712.2|1712|1712.4|1712|1712.4|1712|1712.2|1712|922
1625831930000|2021-07-09 11:58:50|1712.2|1711.6|1711.6|1711.2|1712.2|1711.6|1711.6|1711|3749
1625831940000|2021-07-09 11:59:00|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1475
1625831950000|2021-07-09 11:59:10|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|0
1625831960000|2021-07-09 11:59:20|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.4|651
1625831970000|2021-07-09 11:59:30|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|736
1625831980000|2021-07-09 11:59:40|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.2|1710.8|1150
1625831990000|2021-07-09 11:59:50|1711.6|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|200
1625832000000|2021-07-09 12:00:00|1711.8|1711.6|1711.4|1711|1712|1711.6|1710.8|1710.6|11955
1625832010000|2021-07-09 12:00:10|1711.6|1711.2|1712|1711.6|1712|1711.6|1711.6|1711.2|1491
1625832020000|2021-07-09 12:00:20|1711.8|1711.4|1711.2|1710.8|1711.8|1711.4|1711|1710.8|660
1625832040000|2021-07-09 12:00:40|1711.4|1711|1711.4|1711|1711.4|1711|1711.4|1711|0
1625832050000|2021-07-09 12:00:50|1711.6||1711.4||1711.6||1711.4||0
1625832060000|2021-07-09 12:01:00|1711.6|1711.2|1712.8|1712.2|1712.8|1712.2|1711.6|1711.2|292
1625832070000|2021-07-09 12:01:10|1712.6|1712|1711.2|1710.8|1712.6|1712|1711.2|1710.8|6433
1625832080000|2021-07-09 12:01:20|1711|1710.6|1711|1710.4|1711.2|1710.8|1710.8|1710.4|0
1625832090000|2021-07-09 12:01:30|1710.8|1710.2|1710.2|1709.8|1710.8|1710.4|1710.2|1709.8|8571
1625832100000|2021-07-09 12:01:40|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|205
1625832110000|2021-07-09 12:01:50|1709.6|1709.2|1709.4|1709|1709.6|1709.4|1709.4|1709|1273
1625832120000|2021-07-09 12:02:00|1709.2|1708.8|1709|1708.6|1709.4|1709|1709|1708.6|2172
1625832130000|2021-07-09 12:02:10|1709.2|1708.8|1709.2|1709|1709.4|1709|1709|1708.8|4388
1625832140000|2021-07-09 12:02:20|1709.4|1709.2|1709.2|1708.6|1709.4|1709.2|1709.2|1708.6|1666
1625832150000|2021-07-09 12:02:30|1709|1708.8|1708.8|1708.4|1709|1708.8|1708.8|1708.4|0
1625832160000|2021-07-09 12:02:40||1708.2||1708.4||1708.4||1708.2|0
1625832170000|2021-07-09 12:02:50|1709|1708.6|1709.2|1708.8|1709.8|1709.2|1709|1708.6|3887
1625832180000|2021-07-09 12:03:00|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1708.8|2979
1625832190000|2021-07-09 12:03:10|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1708.8|1301
1625832200000|2021-07-09 12:03:20|1709.6|1709.2|1710.4|1710|1710.4|1710|1709.6|1709.2|937
1625832210000|2021-07-09 12:03:30|1710.2|1709.8|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|2703
1625832220000|2021-07-09 12:03:40|1710.8|1710.4|1710.6|1710.2|1711|1710.4|1710.4|1710|433
1625832230000|2021-07-09 12:03:50|1710.8|1710.4|1711.2|1710.8|1711.4|1711|1710.8|1710.4|350
1625832240000|2021-07-09 12:04:00|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|205
1625832250000|2021-07-09 12:04:10|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.8|255
1625832260000|2021-07-09 12:04:20|1711.2|1710.8|1711.6|1711|1711.6|1711.2|1711.2|1710.8|958
1625832270000|2021-07-09 12:04:30|1711.4||1711.4||1711.4||1711.4||0
1625832280000|2021-07-09 12:04:40||1711.2||1711.2||1711.2||1711.2|0
1625832300000|2021-07-09 12:05:00|1711.2|1711|1711|1710.6|1711.2|1711|1710.8|1710.6|854
1625832310000|2021-07-09 12:05:10|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|1405
1625832320000|2021-07-09 12:05:20|1710.4|1710|1711.4|1711|1711.6|1711.2|1710.4|1710|1752
1625832330000|2021-07-09 12:05:30|1711.6|1710.8|1711.2|1710.8|1711.6|1710.8|1711|1710.8|1225
1625832340000|2021-07-09 12:05:40|1711||1711.2||1711.2||1711||200
1625832350000|2021-07-09 12:05:50||1711||1711||1711||1711|0
1625832360000|2021-07-09 12:06:00|1711|1710.8|1710.6|1710|1711|1710.8|1710.4|1710|2256
1625832370000|2021-07-09 12:06:10|1710.4|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.8|350
1625832380000|2021-07-09 12:06:20|1710.4|1710|1710.4|1710|1710.6|1710.4|1710.4|1710|2694
1625832390000|2021-07-09 12:06:30|1710.2|1709.8|1710.2|1710|1710.2|1710|1710|1709.8|1201
1625832400000|2021-07-09 12:06:40|1710.4|1710.2|1710.4|1710|1710.8|1710.4|1710.4|1710|1090
1625832410000|2021-07-09 12:06:50|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|0
1625832420000|2021-07-09 12:07:00|1710.8|1710.4|1711.2|1711|1711.2|1711|1710.8|1710.4|1281
1625832430000|2021-07-09 12:07:10|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.6|321
1625832440000|2021-07-09 12:07:20|1711.2|1711|1711|1710.6|1711.2|1711|1711|1710.6|330
1625832450000|2021-07-09 12:07:30|1710.8|1710.4|1710.6|1710|1710.8|1710.4|1710.4|1710|2933
1625832460000|2021-07-09 12:07:40|1710.4||1710.4||1710.4||1710.4||0
1625832470000|2021-07-09 12:07:50||1710.2||1710.2||1710.2||1710.2|200
1625832490000|2021-07-09 12:08:10|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1710|208
1625832500000|2021-07-09 12:08:20||1709.8||1709.8||1709.8||1709.8|0
1625832510000|2021-07-09 12:08:30|1710|1710|1710.2|1709.8|1710.2|1710|1710|1709.8|496
1625832520000|2021-07-09 12:08:40|1710|1709.6|1709.2|1709|1710|1709.6|1709.2|1709|7989
1625832530000|2021-07-09 12:08:50|1709.4||1709.4||1709.4||1709.2||0
1625832540000|2021-07-09 12:09:00|1709.6|1709.2|1710|1709.6|1710.2|1710|1709.6|1709.2|15690
1625832550000|2021-07-09 12:09:10|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|0
1625832580000|2021-07-09 12:09:40|1709.6|1709.6|1709.4|1709|1709.8|1709.6|1709.4|1709|205
1625832590000|2021-07-09 12:09:50|1709.2||1709.2||1709.2||1709.2||505
1625832600000|2021-07-09 12:10:00|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.6|264
1625832610000|2021-07-09 12:10:10||1708.6||1708.6||1708.6||1708.6|0
1625832620000|2021-07-09 12:10:20|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|0
1625832630000|2021-07-09 12:10:30|1709|1708.8|1709.4|1709.2|1709.8|1709.2|1709|1708.8|2517
1625832640000|2021-07-09 12:10:40|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|0
1625832660000|2021-07-09 12:11:00|1709|1709|1709.4|1709|1709.6|1709.2|1709|1708.8|2831
1625832670000|2021-07-09 12:11:10||1709.2||1709||1709.2||1709|1027
1625832680000|2021-07-09 12:11:20|1709.2|1708.8|1708.4|1708|1709.2|1708.8|1708.2|1708|1673
1625832690000|2021-07-09 12:11:30|1708.2||1708.2||1708.2||1708.2||100
1625832700000|2021-07-09 12:11:40|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.6|1707.4|3734
1625832710000|2021-07-09 12:11:50|1708|1707.6|1708|1707.8|1708|1707.8|1708|1707.6|699
1625832720000|2021-07-09 12:12:00|1707.8|1707.6|1707.4|1707|1707.8|1707.6|1707.4|1707|212
1625832730000|2021-07-09 12:12:10|1707.6|1707.2|1707.6|1707|1707.6|1707.4|1707.4|1707|2703
1625832740000|2021-07-09 12:12:20|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|25
1625832750000|2021-07-09 12:12:30|1707|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.6|0
1625832760000|2021-07-09 12:12:40|1706.8|1706.6|1707.2|1706.6|1707.2|1707|1706.6|1706.4|5590
1625832770000|2021-07-09 12:12:50||1706.8||1706.8||1706.8||1706.8|0
1625832780000|2021-07-09 12:13:00|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.2|0
1625832790000|2021-07-09 12:13:10|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706.4|1706|0
1625832800000|2021-07-09 12:13:20|1706.2|1705.8|1706|1705.8|1706.2|1705.8|1706|1705.8|1789
1625832810000|2021-07-09 12:13:30|1705.8|1705.6|1706|1705.6|1706|1705.6|1705.8|1705.6|3124
1625832820000|2021-07-09 12:13:40|1706.2|1705.8|1706|1705.8|1706.4|1706.2|1705.8|1705.6|13262
1625832830000|2021-07-09 12:13:50|1706.2|1705.6|1706|1705.6|1706.2|1705.8|1706|1705.6|3206
1625832840000|2021-07-09 12:14:00|1706.2|1705.8|1706.6|1706.2|1707.4|1707|1706|1705.8|10080
1625832850000|2021-07-09 12:14:10|1706.4|1706|1706.8|1706.4|1707.2|1706.8|1706.4|1706|2000
1625832860000|2021-07-09 12:14:20|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.4|905
1625832870000|2021-07-09 12:14:30|1707|1706.6|1706.8|1706.6|1707.2|1706.8|1706.8|1706.6|2568
1625832880000|2021-07-09 12:14:40||1706.4||1706.6||1706.6||1706.4|0
1625832890000|2021-07-09 12:14:50|1707|1706.8|1706.8|1706.4|1707.2|1707|1706.8|1706.4|1366
1625832900000|2021-07-09 12:15:00|1706.6|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.6|206
1625832910000|2021-07-09 12:15:10|1707.2|1706.8|1707.2|1707|1707.4|1707|1707.2|1706.8|986
1625832920000|2021-07-09 12:15:20|1707.4|1706.8|1707.4|1707|1707.4|1707|1707.4|1706.8|957
1625832930000|2021-07-09 12:15:30|1707.6|1707.2|1707.2|1706.8|1707.6|1707.2|1707.2|1706.8|1131
1625832940000|2021-07-09 12:15:40||1707||1707||1707||1707|0
1625832950000|2021-07-09 12:15:50|1707|1706.8|1706.8|1706.4|1707|1706.8|1706.8|1706.4|5645
1625832960000|2021-07-09 12:16:00|1706.6|1706.2|1706.6|1706.2|1706.8|1706.6|1706|1705.6|4991
1625832970000|2021-07-09 12:16:10|||||||||18
1625832980000|2021-07-09 12:16:20|1706.4|1706|1706.2|1705.8|1706.4|1706|1706.2|1705.8|0
1625832990000|2021-07-09 12:16:30|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|578
1625833000000|2021-07-09 12:16:40|1705.8|1705.6|1706.2|1705.8|1706.2|1706|1705.8|1705.6|1714
1625833010000|2021-07-09 12:16:50|1706|1705.6|1705.6|1705.2|1706.2|1706|1705.4|1705.2|3679
1625833020000|2021-07-09 12:17:00|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.2|1705|1014
1625833030000|2021-07-09 12:17:10|1705.8|1705.4|1705.6|1705.2|1706|1705.8|1705.2|1705|30304
1625833040000|2021-07-09 12:17:20|1705.4|1705|1707.2|1706.8|1707.4|1707.2|1705.4|1705|29560
1625833050000|2021-07-09 12:17:30|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.6|1706.2|9153
1625833060000|2021-07-09 12:17:40|1706.8|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|0
1625833070000|2021-07-09 12:17:50|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.8|1706.4|959
1625833080000|2021-07-09 12:18:00|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.6|1706.2|0
1625833090000|2021-07-09 12:18:10|1707|1706.6|1707.4|1707|1707.8|1707.6|1707|1706.6|10192
1625833100000|2021-07-09 12:18:20|1707.2||1707.4||1707.4||1707.2||1350
1625833110000|2021-07-09 12:18:30|1707.2|1706.8|1706.8|1706.4|1707.2|1706.8|1706.6|1706.4|372
1625833120000|2021-07-09 12:18:40|1707|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.4|1501
1625833130000|2021-07-09 12:18:50|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|900
1625833140000|2021-07-09 12:19:00|1707.6|1707.2|1707.2|1706.8|1707.6|1707.2|1707.2|1706.8|535
1625833150000|2021-07-09 12:19:10|1707|1706.6|1707|1706.6|1707|1706.8|1706.6|1706.4|1093
1625833160000|2021-07-09 12:19:20|1707.2|1706.8|1707|1706.6|1707.2|1707|1706.8|1706.4|623
1625833170000|2021-07-09 12:19:30|1707.2|1706.4|1707|1706.6|1707.2|1706.8|1707|1706.4|529
1625833180000|2021-07-09 12:19:40|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706.4|1705.8|513
1625833190000|2021-07-09 12:19:50|1706.6|1706.2|1706.8|1706.4|1707|1706.6|1706.6|1706.2|869
1625833200000|2021-07-09 12:20:00|1707|1706.6|1707.4|1707|1707.4|1707|1706.8|1706.4|1171
1625833210000|2021-07-09 12:20:10|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1707.2|1706.6|0
1625833220000|2021-07-09 12:20:20|1707.4|1707|1707.8|1707.4|1707.8|1707.4|1707.4|1707|4560
1625833230000|2021-07-09 12:20:30|1708|1707.6|1707.6|1707.2|1708.2|1707.6|1707.6|1707.2|1331
1625833240000|2021-07-09 12:20:40|1707.8|1707.4|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|350
1625833250000|2021-07-09 12:20:50|1708.4|1708|1707.8|1707.4|1708.6|1708|1707.6|1707.4|7877
1625833260000|2021-07-09 12:21:00|1708|1707.6|1708.4|1708|1708.4|1708|1708|1707.6|3486
1625833270000|2021-07-09 12:21:10|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|168
1625833280000|2021-07-09 12:21:20|1708.6|1707.8|1708.4|1708.2|1708.6|1708.2|1708.4|1707.8|373
1625833300000|2021-07-09 12:21:40|1708.6|1708.4|1709.2|1708.8|1709.4|1709|1708.6|1708.4|1856
1625833310000|2021-07-09 12:21:50||1709||1708.8||1709||1708.8|0
1625833330000|2021-07-09 12:22:10|1709|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|3044
1625833350000|2021-07-09 12:22:30|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1705
1625833360000|2021-07-09 12:22:40|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|0
1625833370000|2021-07-09 12:22:50|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|0
1625833380000|2021-07-09 12:23:00|1709.4|1709|1708.6|1708.2|1709.6|1709|1708.4|1708|2260
1625833390000|2021-07-09 12:23:10|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|482
1625833400000|2021-07-09 12:23:20|1708.6|1707.8|1708.6|1708.2|1708.6|1708.2|1708|1707.8|20709
1625833410000|2021-07-09 12:23:30||1708||1708.4||1708.4||1708|1000
1625833420000|2021-07-09 12:23:40|1708.8|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|2448
1625833430000|2021-07-09 12:23:50|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|0
1625833440000|2021-07-09 12:24:00|1709.2|1709|1709.2|1709|1709.4|1709|1709|1709|445
1625833450000|2021-07-09 12:24:10|1709|1708.8|1708.2|1707.8|1709|1708.8|1708.2|1707.8|883
1625833480000|2021-07-09 12:24:40|1708|1708|1708|1707.6|1708|1708|1708|1707.6|574
1625833510000|2021-07-09 12:25:10|1708.2|1707.8|1709.6|1709.4|1709.6|1709.4|1708.2|1707.8|5711
1625833520000|2021-07-09 12:25:20|1709.4|1709.2|1708.8|1708.2|1709.6|1709.2|1708.6|1708.2|5452
1625833540000|2021-07-09 12:25:40|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|348
1625833550000|2021-07-09 12:25:50|1708.2|1708.2|1708.2|1708|1708.2|1708.2|1708.2|1707.8|1206
1625833560000|2021-07-09 12:26:00|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.6|1707.4|1899
1625833570000|2021-07-09 12:26:10|1707.6|1707.2|1707.6|1707.2|1707.8|1707.2|1707.6|1707.2|0
1625833580000|2021-07-09 12:26:20|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.4|2058
1625833590000|2021-07-09 12:26:30|1708|1707.6|1708|1707.6|1708.2|1707.8|1707.6|1707.4|205
1625833600000|2021-07-09 12:26:40|1707.8|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|578
1625833610000|2021-07-09 12:26:50|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|108
1625833620000|2021-07-09 12:27:00|1707.8|1707.6|1708.8|1708.2|1708.8|1708.2|1707.8|1707.6|1509
1625833630000|2021-07-09 12:27:10|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|0
1625833640000|2021-07-09 12:27:20|1708.8|1708.6|1709|1708.6|1709.2|1708.6|1708.6|1708.4|1604
1625833650000|2021-07-09 12:27:30|1709.2|1708.8|1709.4|1709|1709.6|1709|1709.2|1708.8|0
1625833660000|2021-07-09 12:27:40|1709|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.8|1722
1625833670000|2021-07-09 12:27:50|1709|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|356
1625833680000|2021-07-09 12:28:00|1709.2|1708.8|1709.4|1709.2|1709.4|1709.2|1709.2|1708.8|205
1625833700000|2021-07-09 12:28:20|1709.2|1709|1708.8|1708.4|1709.2|1709|1708.8|1708.4|1149
1625833710000|2021-07-09 12:28:30||1708.2||1708.4||1708.4||1708.2|0
1625833730000|2021-07-09 12:28:50|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|1194
1625833740000|2021-07-09 12:29:00|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|0
1625833750000|2021-07-09 12:29:10|1708.8||1708.8||1708.8||1708.8||2251
1625833760000|2021-07-09 12:29:20|1709|1708.8|1709.4|1709|1709.6|1709.4|1709|1708.8|1784
1625833770000|2021-07-09 12:29:30|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|547
1625833780000|2021-07-09 12:29:40|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709.2|1708.8|0
1625833790000|2021-07-09 12:29:50|1709.4|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.8|1868
1625833800000|2021-07-09 12:30:00|1709|1709|1708.8|1708.4|1709|1709|1708.8|1708.4|307
1625833810000|2021-07-09 12:30:10|1709|1708.6|1708.4|1708|1709|1708.6|1708.4|1708|780
1625833820000|2021-07-09 12:30:20|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1707.4|1707.2|14209
1625833830000|2021-07-09 12:30:30|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708.2|1707.8|1
1625833840000|2021-07-09 12:30:40|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.6|1707.2|0
1625833850000|2021-07-09 12:30:50|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|0
1625833860000|2021-07-09 12:31:00|1707.6|1707.2|1708.2|1707.8|1708.2|1707.8|1707.4|1707.2|1756
1625833870000|2021-07-09 12:31:10|1708|1708|1707.8|1707.4|1708|1708|1707.8|1707.4|875
1625833880000|2021-07-09 12:31:20|1707.6|1707.6|1707.6|1707.2|1707.6|1707.6|1707.6|1707|297
1625833900000|2021-07-09 12:31:40|1707.8|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.4|1857
1625833910000|2021-07-09 12:31:50|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|367
1625833920000|2021-07-09 12:32:00|1708|1707.6|1708.8|1708.4|1709|1708.4|1708|1707.6|1678
1625833930000|2021-07-09 12:32:10|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|350
1625833940000|2021-07-09 12:32:20|1709|1708.6|1708.4|1708|1709|1708.6|1708|1707.8|5011
1625833950000|2021-07-09 12:32:30|1708.6|1708.2|1708.4|1707.8|1708.6|1708.4|1708.4|1707.8|1571
1625833960000|2021-07-09 12:32:40|1708.2|1707.6|1707.6|1707.2|1708.2|1707.6|1707.4|1707|271
1625833970000|2021-07-09 12:32:50|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|14319
1625833980000|2021-07-09 12:33:00|1708.2|1707.8|1708|1707.4|1708.2|1707.8|1708|1707.4|860
1625833990000|2021-07-09 12:33:10|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.6|1707.4|905
1625834000000|2021-07-09 12:33:20|1708.2|1708|1708.6|1708.2|1708.6|1708.2|1707.8|1707.6|2952
1625834010000|2021-07-09 12:33:30|1708.4|1708|1708.2|1707.8|1708.6|1708|1708.2|1707.8|1421
1625834020000|2021-07-09 12:33:40|1708.4|1708|1708.4|1708|1708.6|1708.4|1708.2|1707.8|4342
1625834030000|2021-07-09 12:33:50|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|300
1625834040000|2021-07-09 12:34:00|1708||1708||1708.2||1708||0
1625834050000|2021-07-09 12:34:10|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|1268
1625834060000|2021-07-09 12:34:20|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.6|1708.2|349
1625834070000|2021-07-09 12:34:30|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|1250
1625834080000|2021-07-09 12:34:40|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708.2|967
1625834090000|2021-07-09 12:34:50||1708.4||1708.4||1708.4||1708.4|0
1625834100000|2021-07-09 12:35:00|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|661
1625834110000|2021-07-09 12:35:10|1708.4|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708|533
1625834120000|2021-07-09 12:35:20|1708.6||1708.8||1708.8||1708.6||0
1625834130000|2021-07-09 12:35:30|1708.6||1708.6||1708.8||1708.6||0
1625834140000|2021-07-09 12:35:40|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708|50
1625834160000|2021-07-09 12:36:00|1708.8|1708.4|1709|1708.6|1709.2|1708.8|1708.8|1708.4|1099
1625834170000|2021-07-09 12:36:10|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|972
1625834180000|2021-07-09 12:36:20|1709.6|1709.2|1709.8|1709.6|1709.8|1709.6|1709.4|1709.2|1000
1625834190000|2021-07-09 12:36:30|1709.6|1709.4|1708.8|1708.4|1709.6|1709.4|1708.8|1708.4|1590
1625834200000|2021-07-09 12:36:40|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|1148
1625834210000|2021-07-09 12:36:50|1708.8|1708.6|1709|1708.6|1709.2|1709|1708.8|1708.6|3222
1625834220000|2021-07-09 12:37:00|1709.2|1708.8|1709|1708.6|1709.4|1709.2|1709|1708.6|1536
1625834230000|2021-07-09 12:37:10|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|0
1625834240000|2021-07-09 12:37:20|1709.4|1709|1709|1708.6|1709.4|1709|1708.6|1708.2|777
1625834250000|2021-07-09 12:37:30|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|0
1625834270000|2021-07-09 12:37:50|1709.4|1709|1709.6|1709.4|1709.6|1709.4|1709.4|1709|205
1625834280000|2021-07-09 12:38:00|1709.8|1709.6|1710.6|1710.2|1710.8|1710.2|1709.8|1709.4|946
1625834290000|2021-07-09 12:38:10|1710.8|1710.4|1711|1710.4|1711.2|1710.8|1710.8|1710.2|2231
1625834300000|2021-07-09 12:38:20|1710.8|1710.2|1710.8|1710.4|1710.8|1710.4|1710.2|1710|1543
1625834310000|2021-07-09 12:38:30|1710.6|1710.2|1710.2|1709.8|1710.6|1710.2|1710.2|1709.6|275
1625834320000|2021-07-09 12:38:40|1710|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.4|0
1625834330000|2021-07-09 12:38:50|1710||1710||1710||1709.8||246
1625834340000|2021-07-09 12:39:00|1710.2|1709.8|1710.2|1709.8|1710.6|1710.2|1710.2|1709.8|1465
1625834350000|2021-07-09 12:39:10|1710|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.4|2125
1625834360000|2021-07-09 12:39:20|1710|1709.6|1710|1709.6|1710.2|1710|1710|1709.6|357
1625834370000|2021-07-09 12:39:30|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|640
1625834380000|2021-07-09 12:39:40|1710|1709.6|1710|1709.6|1710|1709.6|1710|1709.6|210
1625834390000|2021-07-09 12:39:50|1710.2|1709.8|1710.4|1710|1710.6|1710.2|1710.2|1709.8|2148
1625834400000|2021-07-09 12:40:00|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710|1709.6|415
1625834410000|2021-07-09 12:40:10|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|0
1625834420000|2021-07-09 12:40:20|1710.2|1709.8|1710.4|1710|1710.6|1710.2|1710.2|1709.8|1063
1625834430000|2021-07-09 12:40:30|1710.6|1710.2|1711|1710.4|1711|1710.4|1710.6|1710.2|3043
1625834440000|2021-07-09 12:40:40|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|920
1625834450000|2021-07-09 12:40:50|1711|1710.6|1711.2|1710.8|1711.4|1711|1711|1710.6|666
1625834460000|2021-07-09 12:41:00|1711||1711||1711||1711||0
1625834470000|2021-07-09 12:41:10|||||||||200
1625834480000|2021-07-09 12:41:20|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1711|205
1625834500000|2021-07-09 12:41:40|1711|1710.8|1710.4|1710|1711|1710.8|1710.4|1710|1497
1625834510000|2021-07-09 12:41:50|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.4|1092
1625834520000|2021-07-09 12:42:00||1709.4||1709.4||1709.4||1709.4|0
1625834540000|2021-07-09 12:42:20|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|1827
1625834550000|2021-07-09 12:42:30|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709|749
1625834560000|2021-07-09 12:42:40|1709.4|1709|1709.2|1709|1709.4|1709|1709|1708.8|350
1625834570000|2021-07-09 12:42:50|1709.4||1709.4||1709.4||1709.2||603
1625834580000|2021-07-09 12:43:00||1709.2||1709||1709.2||1709|0
1625834590000|2021-07-09 12:43:10||1709.2||1709.2||1709.2||1709.2|41
1625834600000|2021-07-09 12:43:20|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|206
1625834610000|2021-07-09 12:43:30|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|0
1625834620000|2021-07-09 12:43:40|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|0
1625834630000|2021-07-09 12:43:50|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|0
1625834640000|2021-07-09 12:44:00|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.2|1708|1129
1625834650000|2021-07-09 12:44:10|1708.6|1708.2|1708.4|1708|1709.2|1708.8|1708.4|1708|2123
1625834660000|2021-07-09 12:44:20|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708|826
1625834670000|2021-07-09 12:44:30|1708.8|1708|1708.6|1708.2|1708.8|1708.2|1708.4|1708|718
1625834680000|2021-07-09 12:44:40|1708.4|1708.4|1708.8|1708.4|1708.8|1708.6|1708.4|1708.4|986
1625834690000|2021-07-09 12:44:50|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|508
1625834700000|2021-07-09 12:45:00|1708|1707.6|1707.8|1707.6|1708|1707.6|1707.6|1707.4|390
1625834710000|2021-07-09 12:45:10|1708|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|25
1625834720000|2021-07-09 12:45:20|1707.8|1707.6|1707.6|1707.4|1708|1707.6|1707.6|1707.4|0
1625834730000|2021-07-09 12:45:30|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|9
1625834740000|2021-07-09 12:45:40|1708||1708||1708||1708||638
1625834750000|2021-07-09 12:45:50|1707.8|1707.4|1707.4|1707|1707.8|1707.6|1707.4|1707|1
1625834760000|2021-07-09 12:46:00|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|1718
1625834770000|2021-07-09 12:46:10|1707|1706.6|1707|1706.6|1707.2|1706.6|1706.6|1706.4|1076
1625834780000|2021-07-09 12:46:20||1706.4||1706.6||1706.6||1706.4|0
1625834790000|2021-07-09 12:46:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|0
1625834800000|2021-07-09 12:46:40|1706.6|1706.2|1706.8|1706.4|1707.2|1706.8|1706.6|1706.2|1366
1625834810000|2021-07-09 12:46:50|1706.6|1706.2|1706.8|1706.6|1706.8|1706.6|1706.6|1706.2|1774
1625834820000|2021-07-09 12:47:00|1707|1706.8|1707.8|1707.4|1707.8|1707.6|1707|1706.8|2176
1625834830000|2021-07-09 12:47:10|1708|1707.6|1708.2|1707.8|1708.4|1708|1708|1707.6|667
1625834840000|2021-07-09 12:47:20|1708|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|751
1625834850000|2021-07-09 12:47:30|1708.4|1708|1709.4|1708.8|1709.4|1708.8|1708.4|1708|4564
1625834860000|2021-07-09 12:47:40|1709.2|1709|1709.4|1709|1709.4|1709|1709.2|1709|1207
1625834870000|2021-07-09 12:47:50|1709.6|1709.2|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|434
1625834880000|2021-07-09 12:48:00|1709.8|1709.4|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|851
1625834890000|2021-07-09 12:48:10|1709.6|1709.4|1710|1709.6|1710|1709.6|1709.6|1709.4|2214
1625834900000|2021-07-09 12:48:20|1709.8|1709.4|1710|1709.4|1710|1709.4|1709.6|1709.2|0
1625834910000|2021-07-09 12:48:30|1710.2|1709.6|1710.2|1709.8|1710.4|1710|1710.2|1709.6|1178
1625834920000|2021-07-09 12:48:40|1710.4|1710|1710.4|1709.8|1710.6|1710.2|1710.4|1709.8|1044
1625834930000|2021-07-09 12:48:50|1710.2|1709.6|1709.8|1709.4|1710.2|1709.6|1709.6|1709.4|0
1625834940000|2021-07-09 12:49:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|507
1625834950000|2021-07-09 12:49:10|1709.6|1709.2|1710|1709.4|1710.2|1709.8|1709.6|1709.2|410
1625834960000|2021-07-09 12:49:20|1710.2|1709.6|1710.2|1709.8|1710.2|1709.8|1710.2|1709.6|674
1625834970000|2021-07-09 12:49:30|1710|1709.6|1710|1709.6|1710|1709.6|1710|1709.6|0
1625834980000|2021-07-09 12:49:40|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709|2228
1625834990000|2021-07-09 12:49:50|1709.8|1709.4|1710|1709.8|1710.2|1709.8|1709.8|1709.4|584
1625835000000|2021-07-09 12:50:00|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.2|0
1625835010000|2021-07-09 12:50:10|1710|1709.2|1710.2|1709.8|1710.2|1709.8|1710|1709.2|0
1625835030000|2021-07-09 12:50:30|1710|1709.6|1710.4|1710|1710.4|1710|1709.8|1709.6|2732
1625835040000|2021-07-09 12:50:40|1710|1709.8|1710.4|1710|1710.4|1710|1710|1709.8|477
1625835050000|2021-07-09 12:50:50|1710.2|1709.8|1709.8|1709.4|1710.2|1709.8|1709.8|1709.4|731
1625835060000|2021-07-09 12:51:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|0
1625835070000|2021-07-09 12:51:10|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|0
1625835080000|2021-07-09 12:51:20|1710|1709.6|1710|1709.6|1710|1709.6|1710|1709.6|0
1625835100000|2021-07-09 12:51:40|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.2|1708.8|485
1625835110000|2021-07-09 12:51:50|1709.4|1709|1709|1708.8|1709.4|1709.2|1709|1708.8|905
1625835120000|2021-07-09 12:52:00|1708.8|1708.6|1708.2|1707.8|1708.8|1708.6|1708.2|1707.8|3223
1625835130000|2021-07-09 12:52:10|1708.4|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1625835140000|2021-07-09 12:52:20|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|344
1625835150000|2021-07-09 12:52:30|1708|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|101
1625835160000|2021-07-09 12:52:40|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|1334
1625835170000|2021-07-09 12:52:50|1707.6|1707|1707.8|1707.2|1707.8|1707.4|1707.2|1707|2005
1625835180000|2021-07-09 12:53:00|1707.6|1707.4|1707|1706.6|1707.6|1707.4|1707|1706.4|2685
1625835190000|2021-07-09 12:53:10|1707.2|1706.8|1707|1706.6|1707.2|1707|1706.8|1706.4|2738
1625835200000|2021-07-09 12:53:20|1706.8|1706.4|1707.2|1707|1707.2|1707|1706.6|1706.4|3234
1625835210000|2021-07-09 12:53:30|1707|1706.8|1706|1705.8|1707.6|1707.2|1706|1705.6|7023
1625835220000|2021-07-09 12:53:40|1705.8|1705.6|1706.4|1706|1706.4|1706|1705.8|1705.4|2185
1625835230000|2021-07-09 12:53:50|1706.6|1706.2|1707|1706.4|1707|1706.6|1706.4|1706|4059
1625835240000|2021-07-09 12:54:00|1706.8|1706.2|1706.2|1705.8|1706.8|1706.2|1705.8|1705.4|4156
1625835250000|2021-07-09 12:54:10|1706|1705.6|1705.8|1705.4|1706|1705.6|1705.6|1705.4|1273
1625835260000|2021-07-09 12:54:20|1706|1705.6|1706.4|1706|1706.4|1706|1705.8|1705.6|667
1625835270000|2021-07-09 12:54:30|1706.2|1705.8|1705.8|1705.4|1706.2|1705.8|1705.8|1705.4|0
1625835280000|2021-07-09 12:54:40|1705.6|1705.2|1705.4|1705.2|1705.6|1705.2|1705.4|1705.2|1840
1625835290000|2021-07-09 12:54:50|1705.6|1705.4|1705.6|1705.4|1705.8|1705.4|1705.6|1705.2|210
1625835300000|2021-07-09 12:55:00|1705.4|1705.2|1705.6|1705.4|1705.8|1705.6|1705.4|1705|5679
1625835310000|2021-07-09 12:55:10|1705.4|1705.2|1705.4|1705.2|1705.8|1705.4|1705.4|1705|1572
1625835330000|2021-07-09 12:55:30|1705.2|1705|1705.4|1705|1705.4|1705|1705.2|1705|930
1625835340000|2021-07-09 12:55:40|1705.2|1705.2|1705.4|1705.2|1705.4|1705.2|1705.2|1705.2|206
1625835350000|2021-07-09 12:55:50|1705.2|1705|1704.8|1704.4|1705.2|1705|1704.6|1704.4|5809
1625835360000|2021-07-09 12:56:00|1704.6|1704.2|1705|1704.8|1705|1704.8|1704.6|1704.2|1625
1625835370000|2021-07-09 12:56:10|1705.2|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|763
1625835380000|2021-07-09 12:56:20||1705.2||1705.2||1705.2||1705.2|100
1625835390000|2021-07-09 12:56:30|1705.6|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.4|1172
1625835400000|2021-07-09 12:56:40|1705.8|1705.4|1706|1705.4|1706|1705.4|1705.8|1705.4|200
1625835410000|2021-07-09 12:56:50|1706.2|1705.6|1706.2|1705.8|1706.2|1706|1706.2|1705.6|1
1625835420000|2021-07-09 12:57:00|1706|1705.6|1705.6|1705.2|1706|1705.8|1705.4|1705.2|5629
1625835430000|2021-07-09 12:57:10|1705.8|1705.4|1705.8|1705.4|1706|1705.4|1705.8|1705.4|206
1625835450000|2021-07-09 12:57:30|1706|1705.6|1706.4|1706|1706.6|1706.2|1706|1705.6|2264
1625835460000|2021-07-09 12:57:40|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.2|1705.8|734
1625835470000|2021-07-09 12:57:50|1706.6|1706.2|1706.6|1706.2|1707.2|1706.6|1706.6|1706.2|530
1625835480000|2021-07-09 12:58:00|1706.8|1706.4|1707.2|1706.8|1707.4|1707|1706.8|1706.4|2512
1625835490000|2021-07-09 12:58:10|1707|1706.6|1706.8|1706.2|1707|1706.6|1706.8|1706.2|534
1625835500000|2021-07-09 12:58:20|1706.6|1706|1706.8|1706.2|1706.8|1706.4|1706.4|1706|294
1625835510000|2021-07-09 12:58:30|1706.6|1706.4|1707.2|1707|1707.2|1707|1706.6|1706.4|558
1625835520000|2021-07-09 12:58:40|1707.4|1707.2|1706.6|1706.2|1707.6|1707.2|1706.4|1706|2532
1625835530000|2021-07-09 12:58:50|1706.8|1706.4|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|3201
1625835540000|2021-07-09 12:59:00|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.2|2503
1625835550000|2021-07-09 12:59:10|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|0
1625835560000|2021-07-09 12:59:20|1706.8|1706.4|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|1888
1625835580000|2021-07-09 12:59:40|1706.2|1706|1706|1705.6|1706.2|1706|1705.8|1705.6|976
1625835600000|2021-07-09 13:00:00|1706.2|1705.8|1706.8|1706.4|1706.8|1706.4|1705.8|1705.6|12629
1625835610000|2021-07-09 13:00:10|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|0
1625835620000|2021-07-09 13:00:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|0
1625835630000|2021-07-09 13:00:30|1707||1706.8||1707||1706.6||0
1625835640000|2021-07-09 13:00:40|1707|1706.6|1707.4|1707|1707.4|1707|1707|1706.6|1663
1625835650000|2021-07-09 13:00:50|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|0
1625835660000|2021-07-09 13:01:00|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|2250
1625835670000|2021-07-09 13:01:10|1707.6|1707.2|1707.8|1707.6|1707.8|1707.6|1707.6|1707.2|711
1625835680000|2021-07-09 13:01:20|1708|1707.8|1708.4|1708|1708.4|1708|1708|1707.8|1252
1625835690000|2021-07-09 13:01:30|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|0
1625835700000|2021-07-09 13:01:40|1708|1707.6|1708.2|1707.6|1708.2|1707.6|1707.8|1707.6|2241
1625835710000|2021-07-09 13:01:50|1708|1707.2|1707.6|1707|1708|1707.2|1707.4|1707|2581
1625835720000|2021-07-09 13:02:00|1707.4|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|3502
1625835730000|2021-07-09 13:02:10|1707.6|1706.8|1708|1707.6|1708|1707.6|1707.6|1706.8|2089
1625835740000|2021-07-09 13:02:20|1708.2|1707.8|1708.4|1708|1708.4|1708|1707.8|1707.4|4294
1625835750000|2021-07-09 13:02:30|1708.2|1708.2|1708.4|1708.2|1708.6|1708.2|1708.2|1708.2|555
1625835760000|2021-07-09 13:02:40|1708.2|1708|1708|1707.6|1708.8|1708.4|1708|1707.6|1792
1625835770000|2021-07-09 13:02:50|1707.8|1707.4|1706.8|1706.4|1707.8|1707.4|1706.6|1706.4|2869
1625835780000|2021-07-09 13:03:00|1706.6|1706.2|1706.8|1706.2|1706.8|1706.2|1706.2|1706|16239
1625835790000|2021-07-09 13:03:10|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.4|1706.2|1604
1625835800000|2021-07-09 13:03:20|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.8|1706.4|946
1625835810000|2021-07-09 13:03:30|1707|1706.6|1707.2|1706.8|1707.4|1707|1707|1706.6|4477
1625835820000|2021-07-09 13:03:40|1707|1707|1707|1706.8|1707.4|1707|1707|1706.8|840
1625835830000|2021-07-09 13:03:50|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|0
1625835850000|2021-07-09 13:04:10|1707.2|1706.8|1707.4|1707|1707.4|1707.2|1707|1706.8|2938
1625835860000|2021-07-09 13:04:20||1707.2||1707||1707.2||1707|869
1625835870000|2021-07-09 13:04:30|1707|1706.8|1707.2|1706.8|1707.4|1707|1707|1706.8|1348
1625835880000|2021-07-09 13:04:40|1707.4|1707|1706.4|1706.2|1707.4|1707|1706.4|1706.2|5132
1625835890000|2021-07-09 13:04:50|1706.6|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.4|1580
1625835900000|2021-07-09 13:05:00|1706.8|1706.4|1706.4|1706|1707|1706.4|1706.2|1705.8|3718
1625835920000|2021-07-09 13:05:20|1706.6||1706.4||1706.6||1706.4||0
1625835930000|2021-07-09 13:05:30|1706.2||1706.4||1706.4||1706.2||307
1625835940000|2021-07-09 13:05:40|1706.2|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706.2|925
1625835950000|2021-07-09 13:05:50|1706.4|1706.4|1706.4|1706|1706.4|1706.4|1706.2|1706|599
1625835960000|2021-07-09 13:06:00|1706.6|1706.2|1706.2|1705.8|1706.6|1706.2|1706.2|1705.8|4482
1625835970000|2021-07-09 13:06:10|1706|1706|1706.2|1706|1706.4|1706.2|1705.8|1705.6|4172
1625835980000|2021-07-09 13:06:20|1706.4|1705.8|1706|1705.6|1706.4|1705.8|1706|1705.6|1269
1625835990000|2021-07-09 13:06:30|1706.2|1705.8|1707.2|1706.8|1707.2|1707|1706.2|1705.8|2351
1625836000000|2021-07-09 13:06:40|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1707|2946
1625836010000|2021-07-09 13:06:50|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.8|1707.4|183
1625836020000|2021-07-09 13:07:00|1708|1707.6|1708.6|1708.2|1708.6|1708.4|1708|1707.6|3265
1625836030000|2021-07-09 13:07:10|1708.4|1708|1709.4|1708.8|1709.4|1708.8|1708.2|1708|1069
1625836040000|2021-07-09 13:07:20|1709.6|1709|1709.6|1709.2|1709.8|1709.2|1709.6|1709|0
1625836050000|2021-07-09 13:07:30|1709.8|1709.4|1710|1709.6|1710.4|1710|1709.8|1709.4|8746
1625836060000|2021-07-09 13:07:40|1709.8|1709.4|1709|1708.6|1709.8|1709.4|1709|1708.6|1339
1625836070000|2021-07-09 13:07:50|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.6|2371
1625836090000|2021-07-09 13:08:10|1709|1708.6|1708|1707.8|1709|1708.6|1708|1707.8|8173
1625836100000|2021-07-09 13:08:20|1708.2|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|11840
1625836120000|2021-07-09 13:08:40|1708|1707.6|1707.8|1707.4|1708|1707.8|1707.8|1707.4|1734
1625836130000|2021-07-09 13:08:50|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|205
1625836140000|2021-07-09 13:09:00|1707.4|1707.4|1707.6|1707.2|1707.8|1707.6|1707.4|1707.2|1774
1625836150000|2021-07-09 13:09:10|1707.4|1707|1706.6|1706.2|1707.4|1707.2|1706.4|1706|26192
1625836160000|2021-07-09 13:09:20|1706.4|1706|1706.4|1706.2|1706.6|1706.2|1706.2|1705.8|2482
1625836170000|2021-07-09 13:09:30|1706.6|1706.4|1706.8|1706.4|1707|1706.8|1706.6|1706.2|2544
1625836180000|2021-07-09 13:09:40|1706.6|1706.6|1706.4|1705.8|1707.4|1707|1706|1705.8|6468
1625836190000|2021-07-09 13:09:50|1706.6|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|2332
1625836200000|2021-07-09 13:10:00|1706.8|1706.4|1706.6|1706.2|1707|1706.6|1706.4|1706|206
1625836210000|2021-07-09 13:10:10|1706.4|1706.4|1707.4|1707|1707.4|1707|1706.4|1706.4|3696
1625836220000|2021-07-09 13:10:20|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|476
1625836230000|2021-07-09 13:10:30|1707.6|1707.2|1707.2|1707|1707.6|1707.2|1707.2|1707|2855
1625836240000|2021-07-09 13:10:40|1707|1706.8|1707.4|1707|1707.6|1707.2|1706.8|1706.4|1954
1625836250000|2021-07-09 13:10:50|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|250
1625836260000|2021-07-09 13:11:00|1707.6|1707.2|1707.6|1707.2|1707.8|1707.2|1707.6|1707.2|843
1625836270000|2021-07-09 13:11:10|1707.4|1707|1706.8|1706.4|1707.4|1707|1706.8|1706.4|1424
1625836280000|2021-07-09 13:11:20|1706.6|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|1800
1625836290000|2021-07-09 13:11:30|1707|1706.6|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|350
1625836310000|2021-07-09 13:11:50|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1706.8|1706.6|826
1625836320000|2021-07-09 13:12:00|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.6|726
1625836330000|2021-07-09 13:12:10|1706.8|1706.4|1706.2|1705.8|1706.8|1706.4|1706.2|1705.6|3252
1625836340000|2021-07-09 13:12:20|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|0
1625836350000|2021-07-09 13:12:30|1705.8|1705.6|1705.4|1705|1705.8|1705.6|1705.2|1705|7060
1625836360000|2021-07-09 13:12:40|1705.2|1704.8|1705.4|1705|1705.6|1705.4|1705|1704.8|2367
1625836370000|2021-07-09 13:12:50|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1704.8|1704.6|852
1625836380000|2021-07-09 13:13:00|1705.4|1705|1705|1704.6|1705.6|1705.4|1704.8|1704.6|1875
1625836390000|2021-07-09 13:13:10|1705.2|1704.8|1705.4|1705.2|1705.4|1705.2|1705.2|1704.8|1318
1625836400000|2021-07-09 13:13:20|1705.6|1705.4|1705.8|1705.6|1706|1705.6|1705.4|1705.2|2785
1625836410000|2021-07-09 13:13:30|1705.6|1705.4|1706|1705.6|1706.2|1705.8|1705.4|1705|2640
1625836420000|2021-07-09 13:13:40|1705.8|1705.4|1706|1705.4|1706|1705.4|1705.6|1705.2|1016
1625836430000|2021-07-09 13:13:50|1706.2|1705.6|1706.6|1706.2|1706.8|1706.4|1706.2|1705.6|4051
1625836440000|2021-07-09 13:14:00|1706.8|1706.4|1707.8|1707.4|1707.8|1707.4|1706.8|1706.4|934
1625836450000|2021-07-09 13:14:10|1707.6|1707.6|1707.6|1707.2|1708|1707.6|1707.6|1707|676
1625836460000|2021-07-09 13:14:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.2|0
1625836470000|2021-07-09 13:14:30|1708|1707.6|1708.2|1708|1708.2|1708|1708|1707.6|3588
1625836480000|2021-07-09 13:14:40|1708|1707.8|1708.4|1708|1708.4|1708.2|1708|1707.6|1728
1625836490000|2021-07-09 13:14:50|1708.2|1707.8|1708|1707.6|1708.4|1707.8|1707.8|1707.6|1746
1625836500000|2021-07-09 13:15:00|1707.8|1707.4|1708.4|1708|1708.4|1708.2|1707.8|1707.4|4580
1625836510000|2021-07-09 13:15:10|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|0
1625836520000|2021-07-09 13:15:20|1708.2|1707.8|1708|1707.8|1708.4|1708.2|1708|1707.8|601
1625836530000|2021-07-09 13:15:30|1708.2|1708|1708.2|1708|1708.2|1708|1708|1707.8|2282
1625836540000|2021-07-09 13:15:40|1708|1707.8|1707.4|1707|1708|1707.8|1707.4|1707|2682
1625836550000|2021-07-09 13:15:50|1707.6|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|0
1625836560000|2021-07-09 13:16:00|1707.8|1707.4|1708.6|1708.2|1708.8|1708.4|1707.8|1707.4|2136
1625836570000|2021-07-09 13:16:10|1708.8|1708.4|1709.4|1709|1709.4|1709.2|1708.8|1708.4|3916
1625836580000|2021-07-09 13:16:20|1709.6|1709.2|1709.4|1709|1709.8|1709.4|1709.2|1709|1053
1625836590000|2021-07-09 13:16:30|1709.2|1708.8|1710.6|1710.2|1710.6|1710.2|1709.2|1708.8|3304
1625836600000|2021-07-09 13:16:40|1710.8|1710|1709.8|1709.2|1710.8|1710|1709.4|1709.2|1984
1625836610000|2021-07-09 13:16:50|1709.6|1709|1709.4|1709|1709.6|1709.2|1709.2|1708.8|2978
1625836620000|2021-07-09 13:17:00|1709.6|1709.2|1709.4|1709|1709.8|1709.2|1709.4|1709|1137
1625836630000|2021-07-09 13:17:10|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|196
1625836640000|2021-07-09 13:17:20|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|205
1625836650000|2021-07-09 13:17:30|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|419
1625836660000|2021-07-09 13:17:40|1709.6|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1625836670000|2021-07-09 13:17:50|1709.4|1709|1709.8|1709.2|1709.8|1709.4|1709.2|1709|1391
1625836680000|2021-07-09 13:18:00|1709.6|1709|1709|1708.6|1709.6|1709.2|1708.8|1708.6|1838
1625836690000|2021-07-09 13:18:10|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.2|642
1625836700000|2021-07-09 13:18:20|1708.6|1708.6|1709|1708.4|1709|1708.6|1708.6|1708.4|179
1625836710000|2021-07-09 13:18:30|1709.2|1708.6|1709.4|1708.8|1709.4|1708.8|1709|1708.6|1586
1625836720000|2021-07-09 13:18:40|1709.6|1709|1709.2|1709|1709.8|1709.4|1709|1708.8|1494
1625836730000|2021-07-09 13:18:50||1708.8||1709||1709||1708.8|0
1625836740000|2021-07-09 13:19:00|1709.4|1709.2|1709.8|1709.2|1709.8|1709.4|1709.4|1709|734
1625836750000|2021-07-09 13:19:10|1709.6||1709.6||1709.6||1709.6||0
1625836770000|2021-07-09 13:19:30|1709.4|1709|1709|1708.4|1709.4|1709.2|1709|1708.4|15190
1625836780000|2021-07-09 13:19:40||1708.6||1708.6||1708.6||1708.6|0
1625836790000|2021-07-09 13:19:50|1709.2|1708.8|1709|1708.6|1709.6|1709.2|1709|1708.6|5244
1625836800000|2021-07-09 13:20:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.4|1708.2|13947
1625836810000|2021-07-09 13:20:10|1708.6|1708.6|1708.6|1708|1708.6|1708.6|1708.4|1708|5933
1625836820000|2021-07-09 13:20:20|1708.4|1707.8|1708.2|1707.8|1708.4|1707.8|1707.8|1707.4|2207
1625836830000|2021-07-09 13:20:30|1708.4|1708|1708.4|1708|1708.6|1708.2|1708.2|1708|358
1625836840000|2021-07-09 13:20:40|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|0
1625836850000|2021-07-09 13:20:50||1708.2||1708.2||1708.2||1708.2|0
1625836860000|2021-07-09 13:21:00|1708.6|1708.4|1708.6|1708.4|1709|1708.8|1708.6|1708.4|1651
1625836870000|2021-07-09 13:21:10|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.4|1708|720
1625836890000|2021-07-09 13:21:30|1708.6|1708.2|1707.8|1707.6|1708.6|1708.2|1707.8|1707.4|10596
1625836900000|2021-07-09 13:21:40|1707.6|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.2|5009
1625836910000|2021-07-09 13:21:50|1708|1707.4|1707.6|1707.2|1708|1707.4|1707.6|1707|624
1625836920000|2021-07-09 13:22:00|1707.8|1707.4|1707|1706.6|1707.8|1707.4|1707|1706.6|4702
1625836930000|2021-07-09 13:22:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|403
1625836940000|2021-07-09 13:22:20|1706.4|1706.2|1707|1706.8|1707|1706.8|1706.4|1706.2|3801
1625836950000|2021-07-09 13:22:30|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.4|0
1625836960000|2021-07-09 13:22:40|1707.2|1706.8|1707.6|1707.4|1707.8|1707.6|1707|1706.8|7152
1625836970000|2021-07-09 13:22:50|1707.8|1707.6|1708.4|1708|1708.4|1708|1707.6|1707.2|3370
1625836980000|2021-07-09 13:23:00|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.2|1707.8|4479
1625836990000|2021-07-09 13:23:10|1708.8|1708.4|1709|1708.8|1709|1708.8|1708.6|1708.4|1418
1625837000000|2021-07-09 13:23:20|1708.8|1708.6|1708.4|1708|1708.8|1708.6|1708.2|1708|2825
1625837010000|2021-07-09 13:23:30|1708.2|1708.2|1708.2|1708|1708.4|1708.2|1708|1707.6|3710
1625837020000|2021-07-09 13:23:40|1708|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|350
1625837030000|2021-07-09 13:23:50|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708.2|1707.8|205
1625837040000|2021-07-09 13:24:00|1707.8|1707.6|1707.4|1707|1708.2|1707.6|1707.4|1707|1644
1625837050000|2021-07-09 13:24:10|1707.2|1706.8|1707.6|1707|1707.6|1707|1707.2|1706.8|4
1625837060000|2021-07-09 13:24:20|1707.8|1707.2|1707.8|1707.4|1708|1707.6|1707.8|1707.2|0
1625837070000|2021-07-09 13:24:30|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|1292
1625837080000|2021-07-09 13:24:40|1707.6|1707.2|1708.4|1707.8|1708.4|1707.8|1707.6|1707.2|720
1625837090000|2021-07-09 13:24:50|1708.2|1708|1708.4|1707.8|1708.6|1708.2|1708.2|1707.8|10
1625837100000|2021-07-09 13:25:00|1708.2|1708|1708.2|1708|1708.4|1708|1708|1708|0
1625837110000|2021-07-09 13:25:10|1708.4|1708.2|1709.4|1708.8|1709.4|1709|1708.4|1708.2|3109
1625837120000|2021-07-09 13:25:20|1709.2|1709|1709.6|1709.2|1709.6|1709.4|1709.2|1709|197
1625837130000|2021-07-09 13:25:30|1709.4|1709|1708.4|1708.2|1709.4|1709|1708.4|1708.2|3976
1625837140000|2021-07-09 13:25:40|1708.6|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|986
1625837150000|2021-07-09 13:25:50|1709|1708.6|1709.4|1709|1709.4|1709|1709|1708.6|659
1625837160000|2021-07-09 13:26:00|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709|1708.8|935
1625837170000|2021-07-09 13:26:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|1347
1625837180000|2021-07-09 13:26:20||1709.4||1709.2||1709.4||1709.2|0
1625837190000|2021-07-09 13:26:30|1709.4|1709.4|1709.2|1708.8|1709.4|1709.4|1709.2|1708.6|7079
1625837200000|2021-07-09 13:26:40||1708.6||1708.6||1708.6||1708.6|0
1625837210000|2021-07-09 13:26:50|1709|1708.4|1709|1708.6|1709.2|1708.8|1708.6|1708.4|1409
1625837220000|2021-07-09 13:27:00|1708.8|1708.4|1708.8|1708.2|1708.8|1708.4|1708.8|1708.2|0
1625837230000|2021-07-09 13:27:10||1708.4||1708.4||1708.6||1708.4|200
1625837240000|2021-07-09 13:27:20||1708.6||1708.6||1708.6||1708.4|0
1625837250000|2021-07-09 13:27:30|1709|1708.8|1710.4|1710|1710.4|1710.2|1709|1708.8|13116
1625837260000|2021-07-09 13:27:40|1710.2|1709.8|1710.8|1710.4|1711|1710.4|1710.2|1709.8|1226
1625837270000|2021-07-09 13:27:50|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|0
1625837280000|2021-07-09 13:28:00|1710.8|1710.8|1711.2|1710.8|1711.4|1711|1710.8|1710.6|1109
1625837290000|2021-07-09 13:28:10|1711.4|1711|1711|1710.6|1711.4|1711|1710.8|1710.4|1710
1625837300000|2021-07-09 13:28:20|1710.8|1710.4|1710.2|1710|1710.8|1710.6|1710.2|1710|200
1625837310000|2021-07-09 13:28:30|1710.4|1709.8|1710|1709.6|1710.4|1709.8|1710|1709.6|273
1625837320000|2021-07-09 13:28:40|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.4|3389
1625837330000|2021-07-09 13:28:50||1709.8||1709.8||1709.8||1709.8|0
1625837340000|2021-07-09 13:29:00|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|116
1625837350000|2021-07-09 13:29:10|1710|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.6|0
1625837360000|2021-07-09 13:29:20|1709.6|1709.4|1709.8|1709.4|1710|1709.6|1709.6|1709.2|205
1625837370000|2021-07-09 13:29:30|1710|1709.6|1710|1709.4|1710|1709.6|1709.8|1709.4|0
1625837380000|2021-07-09 13:29:40|1709.6|1709.6|1709.6|1709.4|1710|1709.6|1709.6|1709.4|1000
1625837390000|2021-07-09 13:29:50|1709.4|1709.2|1710|1709.4|1710|1709.4|1709|1708.8|11582
1625837400000|2021-07-09 13:30:00|1709.8|1709.2|1712.4|1712.2|1714.2|1713.8|1709.6|1709.2|76887
1625837410000|2021-07-09 13:30:10|1712.2|1712|1714.2|1713.4|1714.4|1714|1711.2|1710.8|13539
1625837420000|2021-07-09 13:30:20|1714|1713.6|1715.2|1714.6|1715.4|1715|1713.8|1713.2|45043
1625837430000|2021-07-09 13:30:30|1715|1714.4|1713.4|1712.8|1715|1714.6|1713.4|1712.8|9007
1625837440000|2021-07-09 13:30:40|1713.2|1713|1712|1711.6|1713.2|1713|1711.2|1710.8|6517
1625837450000|2021-07-09 13:30:50|1712.2|1711.4|1710.4|1710|1712.4|1712|1710.4|1710|4743
1625837460000|2021-07-09 13:31:00|1710.2|1709.8|1709.2|1708.4|1710.4|1709.8|1708.6|1708|14193
1625837470000|2021-07-09 13:31:10|1709.4|1708.6|1707.4|1707|1710|1709.6|1707|1706.6|17505
1625837480000|2021-07-09 13:31:20|1707.2|1706.8|1707.8|1707.4|1708.8|1708.4|1707|1706.6|9219
1625837490000|2021-07-09 13:31:30|1708|1707.6|1708|1707.4|1708.6|1708.2|1707.6|1707.2|5688
1625837500000|2021-07-09 13:31:40|1708.2|1707.6|1707.6|1707|1708.2|1707.6|1707.2|1706.8|555
1625837510000|2021-07-09 13:31:50|1707.4|1706.8|1707|1706.4|1707.4|1706.8|1705.4|1705|13215
1625837520000|2021-07-09 13:32:00|1707.2|1706.6|1706|1705.6|1707.4|1707|1706|1705.6|13264
1625837530000|2021-07-09 13:32:10|1705.8|1705.4|1703.6|1703.2|1705.8|1705.4|1703.4|1703|12927
1625837540000|2021-07-09 13:32:20|1703.8|1703|1703|1702.6|1703.8|1703.2|1702.4|1702|10561
1625837550000|2021-07-09 13:32:30|1703.2|1702.4|1702.8|1702.4|1704|1703.4|1702|1701.6|16595
1625837560000|2021-07-09 13:32:40|1703|1702.6|1703.6|1703|1703.8|1703|1702.4|1702|4200
1625837570000|2021-07-09 13:32:50|1703.4|1702.8|1705|1704.2|1705|1704.2|1703.2|1702.6|1613
1625837580000|2021-07-09 13:33:00|1704.8|1703.4|1703.6|1703|1704.8|1703.6|1702.4|1702|9470
1625837590000|2021-07-09 13:33:10|1703.4|1702.8|1704|1703.4|1704|1703.4|1702.6|1702.4|13800
1625837600000|2021-07-09 13:33:20|1703.8|1703.2|1702.2|1702|1703.8|1703.2|1702.2|1702|2516
1625837610000|2021-07-09 13:33:30|1702.4|1702.2|1702.6|1702.2|1702.8|1702.4|1702.2|1702|552
1625837620000|2021-07-09 13:33:40|1702.4|1702|1701.8|1701.6|1702.6|1702.2|1701.6|1701.4|14260
1625837630000|2021-07-09 13:33:50|1702|1701.4|1702|1701.4|1702.4|1702.2|1701.6|1701.4|1342
1625837640000|2021-07-09 13:34:00|1701.8|1701|1700.4|1700|1701.8|1701.2|1699.6|1699.4|40371
1625837650000|2021-07-09 13:34:10|1700.2|1699.8|1700.6|1700.2|1701.2|1700.6|1700|1699.8|5112
1625837660000|2021-07-09 13:34:20|1700.8|1700.4|1700.6|1700.2|1701|1700.6|1700.4|1700|774
1625837670000|2021-07-09 13:34:30|1700.4|1700|1701|1700.4|1701|1700.6|1700.4|1700|1500
1625837680000|2021-07-09 13:34:40|1701.2|1700.6|1701|1700.6|1701.2|1700.8|1701|1700.6|1079
1625837690000|2021-07-09 13:34:50|1700.8|1700.4|1701.6|1701|1702|1701.6|1700.6|1700.4|7848
1625837700000|2021-07-09 13:35:00|1701.4|1700.8|1702|1701.4|1702.6|1701.8|1701.4|1700.6|10727
1625837710000|2021-07-09 13:35:10|1701.8|1701|1703.4|1703|1703.6|1703|1701.2|1700.6|5737
1625837720000|2021-07-09 13:35:20|1703.2|1702.8|1703.2|1702.6|1704.2|1703.4|1703|1702.6|5215
1625837730000|2021-07-09 13:35:30|1703.4|1702.8|1703|1702.6|1704.6|1704|1702.8|1702.4|6061
1625837740000|2021-07-09 13:35:40|1703.2|1702.8|1702.8|1702.2|1703.6|1703|1702.2|1701.8|32238
1625837750000|2021-07-09 13:35:50|1702.6|1702|1703|1702.4|1703.2|1702.6|1702.2|1701.8|2216
1625837760000|2021-07-09 13:36:00|1703.2|1702.6|1704.2|1703.8|1704.4|1703.8|1702.6|1702.4|6766
1625837770000|2021-07-09 13:36:10|1704.4|1704|1702.8|1702.4|1704.8|1704.2|1702.6|1702|2254
1625837780000|2021-07-09 13:36:20|1702.6|1702.2|1702.4|1701.8|1703|1702.8|1702.2|1701.8|4138
1625837790000|2021-07-09 13:36:30|1702.2|1702|1702.6|1702.2|1703|1702.6|1702.2|1702|545
1625837800000|2021-07-09 13:36:40|1702.8|1702|1702.2|1701.4|1702.8|1702|1701.8|1701|825
1625837810000|2021-07-09 13:36:50|1702|1701.2|1701.8|1701.2|1702|1701.4|1701.4|1700.8|949
1625837820000|2021-07-09 13:37:00|1701.6|1701|1702.4|1702|1702.4|1702|1701|1700.4|3427
1625837830000|2021-07-09 13:37:10|1702.2|1701.8|1702|1701.4|1702.2|1701.8|1701.2|1700.6|10861
1625837840000|2021-07-09 13:37:20|1702.2|1701.6|1703.6|1703|1703.6|1703|1702|1701.4|5463
1625837850000|2021-07-09 13:37:30|1703.8|1703.2|1705|1704.6|1705|1704.6|1703.6|1703|8450
1625837860000|2021-07-09 13:37:40|1704.8|1704.4|1705.2|1704.6|1705.6|1705.2|1704.4|1703.8|9031
1625837870000|2021-07-09 13:37:50|1705|1704.4|1704.6|1704|1705.2|1704.6|1704.2|1703.8|576
1625837880000|2021-07-09 13:38:00|1704.4|1703.8|1704.2|1703.8|1705|1704.4|1704|1703.4|4604
1625837890000|2021-07-09 13:38:10|1704.4|1704|1705.4|1704.6|1706.4|1705.8|1704.2|1704|6147
1625837900000|2021-07-09 13:38:20|1705.2|1704.4|1705.2|1704.6|1705.2|1704.6|1704.6|1704|1649
1625837910000|2021-07-09 13:38:30|1705|1704.4|1704.6|1704.2|1705.8|1705.2|1704.6|1704.2|1750
1625837920000|2021-07-09 13:38:40|1704.8|1704.4|1704.6|1704.2|1705.2|1704.6|1704.6|1704|1534
1625837930000|2021-07-09 13:38:50|1704.4|1704|1702.8|1702.2|1704.4|1704|1702.6|1702|1619
1625837940000|2021-07-09 13:39:00|1703|1702.4|1702.2|1701.8|1703.6|1703|1702|1701.6|3813
1625837950000|2021-07-09 13:39:10|1702.4|1702|1703.2|1702.6|1703.4|1703.2|1702.4|1701.8|6407
1625837960000|2021-07-09 13:39:20|1703.4|1702.8|1704|1703.2|1704.2|1703.8|1703.2|1702.6|15198
1625837970000|2021-07-09 13:39:30|1703.8|1703.4|1703.4|1702.6|1703.8|1703.4|1703.4|1702.6|0
1625837980000|2021-07-09 13:39:40|1703.2|1702.8|1701.8|1701.2|1703.4|1702.8|1701.4|1701|2667
1625837990000|2021-07-09 13:39:50|1701.6|1701.4|1701.6|1701|1701.8|1701.6|1701.6|1701|412
1625838000000|2021-07-09 13:40:00|1701.8|1701.2|1702|1701.4|1702.2|1701.6|1701.6|1701.2|930
1625838010000|2021-07-09 13:40:10|1701.8|1701.2|1702.8|1702.4|1703|1702.4|1701.4|1701|1630
1625838020000|2021-07-09 13:40:20|1703|1702.6|1703.2|1702.6|1703.4|1703|1702.8|1702.4|2073
1625838030000|2021-07-09 13:40:30|1703|1702.8|1704|1703.6|1704.4|1703.8|1703|1702.8|801
1625838040000|2021-07-09 13:40:40|1704.2|1703.8|1704.6|1704.2|1704.6|1704.2|1704|1703.6|843
1625838050000|2021-07-09 13:40:50|1704.4|1704|1704.8|1704.2|1704.8|1704.4|1704|1703.4|1226
1625838060000|2021-07-09 13:41:00|1705.2|1704.4|1705.2|1704.6|1705.2|1704.6|1704.6|1704|1548
1625838070000|2021-07-09 13:41:10|1705|1704.8|1706.4|1705.8|1706.6|1706|1705|1704.6|2769
1625838080000|2021-07-09 13:41:20|1706.2|1705.6|1705.2|1704.8|1706.2|1705.8|1705.2|1704.6|399
1625838090000|2021-07-09 13:41:30|1705.4|1705|1706|1705.4|1706|1705.6|1705.4|1705|63
1625838100000|2021-07-09 13:41:40|1705.8|1705.2|1706.4|1705.6|1706.4|1705.8|1705.6|1705.2|784
1625838110000|2021-07-09 13:41:50|1706.2|1705.4|1706.6|1706.2|1706.6|1706.2|1705.6|1705|314
1625838120000|2021-07-09 13:42:00|1706.4|1706|1706.8|1706.2|1707|1706.4|1706.4|1706|0
1625838130000|2021-07-09 13:42:10|1707|1706.4|1707.4|1706.8|1708|1707.4|1706.6|1706.2|829
1625838140000|2021-07-09 13:42:20|1707.8|1707|1708.8|1708.2|1708.8|1708.2|1707.4|1707|20252
1625838150000|2021-07-09 13:42:30|1708.6|1708|1709.2|1708.6|1709.2|1708.8|1708.6|1707.8|2948
1625838160000|2021-07-09 13:42:40|1709|1708.4|1709.2|1708.6|1709.4|1708.8|1708.8|1708.2|1224
1625838170000|2021-07-09 13:42:50|1709.4|1708.8|1709.6|1709.4|1709.8|1709.4|1708.8|1708.4|4159
1625838180000|2021-07-09 13:43:00|1709.8|1709.2|1709.2|1708.6|1710|1709.8|1709|1708.4|18183
1625838190000|2021-07-09 13:43:10|1709|1708.4|1709|1708.4|1709.4|1708.8|1708.4|1707.8|3308
1625838200000|2021-07-09 13:43:20|1708.8|1708.2|1708.8|1708.2|1709|1708.6|1708.6|1707.8|2977
1625838210000|2021-07-09 13:43:30|1709|1708.4|1710.6|1710|1710.8|1710.2|1709|1708.4|14316
1625838220000|2021-07-09 13:43:40|1710.4|1710.2|1710.2|1709.6|1710.6|1710.2|1710.2|1709.4|1019
1625838230000|2021-07-09 13:43:50|1709.4|1709.4|1709.4|1709|1710.2|1709.6|1709.4|1708.8|938
1625838240000|2021-07-09 13:44:00|1709.6|1709.2|1710.6|1709.8|1711.2|1710.6|1709.6|1709.2|15488
1625838250000|2021-07-09 13:44:10|1710.8|1710|1711.2|1710.8|1711.6|1711|1710.8|1710|1254
1625838260000|2021-07-09 13:44:20|1711|1710.6|1710.4|1709.6|1711.2|1710.8|1710|1709.6|762
1625838270000|2021-07-09 13:44:30|1710.6|1709.8|1711.2|1710.2|1711.2|1710.6|1710.6|1709.6|693
1625838280000|2021-07-09 13:44:40|1711|1710.4|1710.8|1710.2|1711.4|1711|1710.8|1710|1239
1625838290000|2021-07-09 13:44:50|1711|1710.4|1711.6|1711.2|1711.6|1711.2|1710.8|1710.4|580
1625838300000|2021-07-09 13:45:00|1711.8|1711.4|1712.2|1712|1713|1712.4|1711.8|1711.2|15788
1625838310000|2021-07-09 13:45:10|1712.4|1711.6|1712|1711.6|1712.4|1712|1711.6|1710.8|10738
1625838320000|2021-07-09 13:45:20|1711.8|1711.4|1712|1711.2|1712|1711.4|1711.4|1710.8|1228
1625838330000|2021-07-09 13:45:30|1711.8|1711|1710.2|1709.8|1712|1711.6|1710|1709.8|3739
1625838340000|2021-07-09 13:45:40|1710|1709.4|1710.4|1709.6|1710.4|1709.8|1709.6|1709|581
1625838350000|2021-07-09 13:45:50|1710.6|1709.8|1711.2|1710.6|1711.4|1711|1710.6|1709.8|6742
1625838360000|2021-07-09 13:46:00|1711|1710.8|1711.4|1710.8|1711.8|1711.2|1710.8|1710.2|526
1625838370000|2021-07-09 13:46:10|1711.2|1711|1710.8|1710.4|1711.8|1711.2|1710.8|1710.2|3219
1625838380000|2021-07-09 13:46:20|1710.6|1710.2|1710.8|1710.4|1711.2|1710.8|1710.6|1710|2474
1625838390000|2021-07-09 13:46:30|1711|1710.6|1710.8|1710.4|1711.2|1710.6|1710.8|1710|350
1625838400000|2021-07-09 13:46:40|1711|1710.6|1711.4|1710.8|1712|1711.4|1711|1710.4|1668
1625838410000|2021-07-09 13:46:50|1711.6|1711|1712.6|1712.2|1712.6|1712.2|1711.4|1711|3558
1625838420000|2021-07-09 13:47:00|1712.4|1712|1713.6|1713|1713.6|1713.2|1712.4|1711.6|11331
1625838430000|2021-07-09 13:47:10|1713.4|1713.2|1713.8|1713.2|1714.2|1713.6|1713.2|1713|6305
1625838440000|2021-07-09 13:47:20|1713.6|1713.4|1714|1713.2|1714.2|1713.8|1713.4|1712.6|2204
1625838450000|2021-07-09 13:47:30|1714.2|1713.4|1714|1713.4|1714.4|1713.8|1713.6|1713.4|3224
1625838460000|2021-07-09 13:47:40|1713.8|1713.6|1712.4|1712|1713.8|1713.6|1712.4|1712|2472
1625838470000|2021-07-09 13:47:50|1712.6|1712.2|1712|1711.2|1712.8|1712.2|1711.8|1711.2|5115
1625838480000|2021-07-09 13:48:00|1712.2|1711.4|1711.8|1711.2|1712.4|1712|1711.4|1710.8|5487
1625838490000|2021-07-09 13:48:10|1711.6|1711|1711.4|1711|1711.6|1711.2|1711.4|1710.8|705
1625838500000|2021-07-09 13:48:20|1711.6|1711.2|1709.6|1709|1711.8|1711.4|1709|1708.8|15498
1625838510000|2021-07-09 13:48:30|1709.4|1708.8|1709.2|1708.6|1709.6|1709|1708.6|1708.4|14142
1625838520000|2021-07-09 13:48:40|1709.4|1708.8|1709|1708.4|1710|1709.4|1708.6|1708.4|15904
1625838530000|2021-07-09 13:48:50|1708.8|1708.2|1708.2|1707.8|1708.8|1708.2|1708|1707.4|6849
1625838540000|2021-07-09 13:49:00|1708.4|1708|1709.4|1709|1709.8|1709.2|1708.4|1708|12264
1625838550000|2021-07-09 13:49:10|1709.2|1708.8|1706.6|1706|1709.2|1708.8|1706.4|1706|28362
1625838560000|2021-07-09 13:49:20|1706.4|1706.2|1707.6|1707|1707.8|1707.2|1706.4|1706|7863
1625838570000|2021-07-09 13:49:30|1707.8|1707.2|1708.6|1707.8|1708.8|1708.2|1707.6|1707|10138
1625838580000|2021-07-09 13:49:40|1708.4|1707.6|1709|1708.6|1709.2|1708.6|1708|1707.4|1259
1625838590000|2021-07-09 13:49:50|1709.2|1708.8|1709.6|1709|1709.8|1709.4|1709.2|1708.8|1245
1625838600000|2021-07-09 13:50:00|1709.8|1709.2|1710|1709.2|1710.8|1710.4|1709.8|1709.2|2974
1625838610000|2021-07-09 13:50:10|1709.8|1709.4|1710.6|1710.2|1710.8|1710.2|1709.8|1709.2|1484
1625838620000|2021-07-09 13:50:20|1710.8|1710.4|1711.8|1711|1712|1711.2|1710.8|1710.4|419
1625838630000|2021-07-09 13:50:30|1711.6|1710.8|1711.4|1710.8|1711.6|1711|1711.2|1710.8|562
1625838640000|2021-07-09 13:50:40|1711.6|1711|1711|1710.6|1711.8|1711.2|1710.4|1710|3153
1625838650000|2021-07-09 13:50:50|1711.2|1710.4|1710.6|1710.2|1711.4|1710.6|1710.6|1710.2|470
1625838660000|2021-07-09 13:51:00|1710.8|1710|1711|1710.2|1711|1710.4|1710.6|1710|472
1625838670000|2021-07-09 13:51:10|1710.8|1710.4|1711.4|1710.8|1711.8|1711|1710.8|1710.4|1813
1625838680000|2021-07-09 13:51:20|1711.6|1711|1711.2|1710.8|1712.2|1711.6|1711.2|1710.6|1614
1625838690000|2021-07-09 13:51:30|1711|1710.6|1711.4|1711|1711.6|1711|1711|1710.6|10559
1625838700000|2021-07-09 13:51:40|1711.6|1711.2|1712.4|1711.8|1712.6|1712|1711.6|1711.2|1538
1625838710000|2021-07-09 13:51:50|1712.6|1712|1713|1712.6|1713|1712.6|1712.4|1711.6|1035
1625838720000|2021-07-09 13:52:00|1713.2|1712.8|1713.8|1713.2|1714|1713.6|1713.2|1712.8|4172
1625838730000|2021-07-09 13:52:10|1713.6|1713|1713.8|1713.2|1714|1713.4|1713.4|1712.8|1669
1625838740000|2021-07-09 13:52:20|1714|1713.4|1713.8|1713.2|1714|1713.6|1713.8|1713|136
1625838750000|2021-07-09 13:52:30|1714|1713.6|1714|1713.2|1714.2|1713.8|1713.6|1713|16711
1625838760000|2021-07-09 13:52:40|1713.8|1713|1712.8|1712.4|1713.8|1713|1712.6|1712.2|640
1625838770000|2021-07-09 13:52:50|1713|1712.6|1713.2|1713|1713.6|1713.2|1713|1712.4|4839
1625838780000|2021-07-09 13:53:00|1713.6|1713.2|1713.8|1713.4|1714.4|1713.8|1713.4|1713|14723
1625838790000|2021-07-09 13:53:10|1714|1713.6|1714.2|1713.8|1714.2|1714|1714|1713.6|7534
1625838800000|2021-07-09 13:53:20|1714.4|1714|1715.2|1714.4|1716|1715.4|1714.2|1713.6|6543
1625838810000|2021-07-09 13:53:30|1715.4|1714.6|1715.8|1715.2|1716|1715.6|1715.4|1714.6|5911
1625838820000|2021-07-09 13:53:40|1716|1715.4|1716.4|1716|1716.6|1716.2|1716|1715.4|2015
1625838830000|2021-07-09 13:53:50|1716.2|1715.8|1715.6|1715|1716.2|1715.8|1715.4|1714.8|5468
1625838840000|2021-07-09 13:54:00|1715.4|1714.8|1714|1713.2|1715.6|1715|1713.8|1713.2|2069
1625838850000|2021-07-09 13:54:10|1714.2|1713.4|1714.2|1713.6|1714.8|1714.4|1714.2|1713.4|935
1625838860000|2021-07-09 13:54:20|1714.4|1713.8|1714.8|1714.4|1715|1714.4|1714.4|1713.8|1000
1625838870000|2021-07-09 13:54:30|1715|1714.6|1714.8|1714.2|1715|1714.6|1714.6|1714.2|879
1625838880000|2021-07-09 13:54:40|1714.6|1714|1715|1714.6|1715.4|1715|1714.6|1714|1303
1625838890000|2021-07-09 13:54:50|1715.2|1714.4|1715|1714.4|1715.2|1714.4|1715|1714.4|0
1625838900000|2021-07-09 13:55:00|1714.8|1714.2|1716.4|1715.8|1716.6|1716.2|1714.6|1714.2|3857
1625838910000|2021-07-09 13:55:10|1716.2|1716|1716.8|1716.2|1717|1716.4|1716|1715.8|3231
1625838920000|2021-07-09 13:55:20|1716.6|1716|1716|1715.4|1716.6|1716|1716|1715.4|4388
1625838930000|2021-07-09 13:55:30|1716.2|1715.6|1716.4|1716|1716.8|1716.2|1716|1715.6|4568
1625838940000|2021-07-09 13:55:40|1716.2|1715.8|1716.2|1715.6|1716.4|1716|1715.8|1715.6|3401
1625838950000|2021-07-09 13:55:50|1716|1715.4|1716.4|1715.8|1716.6|1716.2|1716|1715.4|1279
1625838960000|2021-07-09 13:56:00|1716.2|1715.6|1717|1716.4|1717|1716.8|1716|1715.6|2990
1625838970000|2021-07-09 13:56:10|1716.8|1716.2|1716.8|1716.2|1716.8|1716.4|1716.2|1715.6|8429
1625838980000|2021-07-09 13:56:20|1716.6|1716|1716|1715.6|1716.6|1716|1715.8|1715.4|6566
1625838990000|2021-07-09 13:56:30|1716.2|1715.8|1716.4|1716|1716.6|1716.2|1716|1715.4|9976
1625839000000|2021-07-09 13:56:40|1716.2|1715.8|1716.2|1715.8|1716.4|1715.8|1715.8|1715.4|2485
1625839010000|2021-07-09 13:56:50|1716.4|1716|1715.8|1715.4|1716.8|1716.2|1715.8|1715.4|7690
1625839020000|2021-07-09 13:57:00|1716|1715.6|1715.8|1715|1716|1715.6|1715.2|1714.8|1631
1625839030000|2021-07-09 13:57:10|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.4|1715.2|4786
1625839040000|2021-07-09 13:57:20|1715.8|1715.4|1716.8|1716.6|1717|1716.6|1715.8|1715.4|3377
1625839050000|2021-07-09 13:57:30|1717|1716.4|1718.2|1717.8|1718.4|1718|1717|1716.4|9097
1625839060000|2021-07-09 13:57:40|1718|1717.6|1718.4|1717.6|1718.6|1718.4|1717.2|1717|22846
1625839070000|2021-07-09 13:57:50|1718.2|1717.4|1717.6|1717.2|1718.2|1717.6|1717.4|1717|11873
1625839080000|2021-07-09 13:58:00|1717.8|1717.4|1717.4|1716.8|1718|1717.6|1717.4|1716.8|3613
1625839090000|2021-07-09 13:58:10|1717.6|1717|1717.8|1717.4|1718|1717.6|1717.6|1717|3072
1625839100000|2021-07-09 13:58:20|1718|1717.6|1716.2|1715.6|1718|1717.6|1716.2|1715.6|5816
1625839110000|2021-07-09 13:58:30|1716|1715.8|1716|1715.6|1716.6|1716|1716|1715.6|1120
1625839120000|2021-07-09 13:58:40|1715.8|1715.2|1715.6|1715|1716|1715.4|1715.6|1715|2
1625839130000|2021-07-09 13:58:50|1715.8|1714.8|1715.8|1715.4|1716.2|1715.4|1715.6|1714.8|895
1625839140000|2021-07-09 13:59:00|1716|1715.6|1716.2|1715.4|1716.2|1715.6|1716|1715.4|7700
1625839150000|2021-07-09 13:59:10|1716|1715.6|1716|1715.4|1716.2|1715.8|1715.8|1715.2|1054
1625839160000|2021-07-09 13:59:20|1715.8|1715.6|1715.6|1715.2|1715.8|1715.6|1715.4|1715|116
1625839170000|2021-07-09 13:59:30|1715.4|1714.8|1715|1714.8|1715.4|1715|1714.4|1714.2|3476
1625839180000|2021-07-09 13:59:40|1714.8|1714.6|1714|1713.4|1714.8|1714.6|1714|1713.4|0
1625839190000|2021-07-09 13:59:50|1714.2|1713.6|1714.6|1714.2|1714.8|1714.4|1714.2|1713.6|6665
1625839200000|2021-07-09 14:00:00|1714.8|1714.4|1715.2|1714.6|1715.6|1715|1714.8|1714.4|2767
1625839210000|2021-07-09 14:00:10|1715.4|1714.8|1717|1716.2|1717.4|1716.6|1715.2|1714.8|3787
1625839220000|2021-07-09 14:00:20|1717.2|1716.4|1718|1717.8|1718.8|1718.4|1717.2|1716.4|20988
1625839230000|2021-07-09 14:00:30|1717.8|1717.4|1719|1718.6|1719|1718.6|1717|1716.6|10664
1625839240000|2021-07-09 14:00:40|1719.2|1718.8|1719|1718.6|1719.6|1719|1719|1718.6|8227
1625839250000|2021-07-09 14:00:50|1718.8|1718.4|1718.8|1718.2|1718.8|1718.4|1718.4|1717.8|350
1625839260000|2021-07-09 14:01:00|1718.6|1718.4|1718.2|1717.8|1718.6|1718.6|1718.2|1717.8|745
1625839270000|2021-07-09 14:01:10|1718.6|1718|1718.8|1718.2|1719|1718.2|1718.6|1718|1280
1625839280000|2021-07-09 14:01:20|1719||1718.8||1719||1718.8||0
1625839290000|2021-07-09 14:01:30|1719|1718.4|1718.2|1717.8|1719|1718.6|1718|1717.6|299
1625839300000|2021-07-09 14:01:40|1718|1717.6|1718|1717.8|1718|1717.8|1717.8|1717.4|1000
1625839310000|2021-07-09 14:01:50|1718.2|1717.6|1718|1717.6|1718.6|1718.2|1717.6|1717.2|3457
1625839320000|2021-07-09 14:02:00|1718.2|1717.8|1718.4|1718|1718.6|1718.2|1718.2|1717.8|572
1625839330000|2021-07-09 14:02:10|1718.6|1718.2|1719|1718.4|1719.4|1719|1718.4|1718.2|32926
1625839340000|2021-07-09 14:02:20|1718.8|1718.2|1719.2|1718.8|1719.2|1718.8|1718.6|1718|1877
1625839350000|2021-07-09 14:02:30|1719.4|1719|1719.6|1719|1719.8|1719.4|1719.2|1719|2956
1625839360000|2021-07-09 14:02:40|1719.8|1719.2|1720|1719.4|1720|1719.6|1719.6|1719.2|841
1625839370000|2021-07-09 14:02:50|1719.8|1719.6|1719.8|1719.4|1719.8|1719.8|1719.6|1719.2|1758
1625839380000|2021-07-09 14:03:00|1719.6|1719.2|1718.6|1718.2|1719.8|1719.4|1718.6|1718.2|2866
1625839390000|2021-07-09 14:03:10|1718.8|1718.4|1719|1718.4|1719|1718.8|1718.8|1718.4|908
1625839400000|2021-07-09 14:03:20|1718.8|1718.6|1719.2|1718.6|1719.6|1719.2|1718.8|1718.6|675
1625839410000|2021-07-09 14:03:30|1719.4|1718.8|1719.6|1719.2|1719.6|1719.2|1719.2|1718.6|904
1625839420000|2021-07-09 14:03:40|1719.8|1719.4|1719.2|1719|1719.8|1719.4|1719.2|1718.8|594
1625839430000|2021-07-09 14:03:50|1719.4|1718.8|1718.8|1718.2|1719.4|1718.8|1718.8|1718.2|204
1625839440000|2021-07-09 14:04:00||1718.4||1718.2||1718.4||1718.2|0
1625839450000|2021-07-09 14:04:10|1719|1718.4|1719|1718.6|1719|1718.8|1719|1718.4|0
1625839460000|2021-07-09 14:04:20|1719.2|1718.8|1718.8|1718.4|1719.2|1719|1718.6|1718.2|911
1625839470000|2021-07-09 14:04:30|1719|1718.2|1718.2|1717.6|1719|1718.2|1718|1717.6|1744
1625839480000|2021-07-09 14:04:40|1718|1717.8|1717|1716.6|1718|1717.8|1717|1716.4|1487
1625839490000|2021-07-09 14:04:50|1717.2|1716.8|1717|1716.6|1717.4|1717.2|1717|1716.6|6007
1625839500000|2021-07-09 14:05:00|1716.8|1716.4|1716|1715.8|1716.8|1716.4|1715.8|1715.4|994
1625839510000|2021-07-09 14:05:10|1716.2|1716|1716.8|1716.2|1716.8|1716.6|1716|1715.8|6473
1625839520000|2021-07-09 14:05:20|1717|1716.4|1718.6|1718.2|1718.6|1718.2|1717|1716.4|2554
1625839530000|2021-07-09 14:05:30|1718.8|1718.4|1719.2|1719|1719.6|1719.2|1718.8|1718.2|4951
1625839540000|2021-07-09 14:05:40|1719.4|1718.8|1719.2|1718.6|1719.6|1719|1718.8|1718.6|204
1625839550000|2021-07-09 14:05:50|1719|1718.8|1719.4|1718.8|1719.6|1719|1719|1718.8|204
1625839560000|2021-07-09 14:06:00|1719.2|1718.6|1718.8|1718.2|1719.4|1719|1718.8|1718.2|6097
1625839570000|2021-07-09 14:06:10|1718.6|1718|1718.8|1718.4|1718.8|1718.4|1718|1717.6|4243
1625839580000|2021-07-09 14:06:20|1719|1718.6|1718.4|1718.2|1719.2|1718.8|1718.4|1718.2|1555
1625839590000|2021-07-09 14:06:30|1718.6|1718.4|1719.2|1718.8|1719.6|1719.2|1718.6|1718.4|2606
1625839600000|2021-07-09 14:06:40|1719.4|1719|1719.6|1719.4|1719.8|1719.4|1719.4|1718.8|424
1625839610000|2021-07-09 14:06:50|1719.8|1719.2|1719.4|1719|1719.8|1719.4|1719.4|1719|2572
1625839620000|2021-07-09 14:07:00|1719.6|1719.2|1720|1719.6|1720|1719.8|1719.6|1719.2|5382
1625839630000|2021-07-09 14:07:10|1720.2|1719.8|1720|1719.4|1720.6|1720.2|1720|1719.4|45159
1625839640000|2021-07-09 14:07:20|1719.4|1719.2|1719.8|1719.6|1720.4|1720|1719.4|1719.2|4032
1625839650000|2021-07-09 14:07:30|1720|1719.4|1719.2|1718.8|1720|1719.8|1719.2|1718.8|4533
1625839660000|2021-07-09 14:07:40|1719.4|1719|1719.4|1719|1719.6|1719.4|1719.4|1718.8|1541
1625839670000|2021-07-09 14:07:50|1719.2|1718.8|1717.8|1717.4|1719.2|1718.8|1717.8|1717.4|5818
1625839680000|2021-07-09 14:08:00|1717.6|1717.2|1718.2|1717.8|1718.4|1718|1717.6|1717.2|1672
1625839690000|2021-07-09 14:08:10|1718|1717.6|1718|1717.4|1718.2|1717.6|1717.4|1717|602
1625839700000|2021-07-09 14:08:20|1717.8|1717.2|1717.8|1717.2|1718|1717.6|1717.6|1717|1611
1625839710000|2021-07-09 14:08:30|1717.6|1717|1717.2|1716.8|1717.6|1717|1717|1716.6|961
1625839720000|2021-07-09 14:08:40|1717|1716.6|1717.6|1717.4|1717.8|1717.6|1717|1716.6|2760
1625839730000|2021-07-09 14:08:50|1717.4|1717.2|1717.6|1717.2|1717.6|1717.4|1717.4|1717|336
1625839740000|2021-07-09 14:09:00|1717.8|1717.4|1718.2|1717.8|1718.2|1717.8|1717.8|1717.4|1084
1625839750000|2021-07-09 14:09:10|1718|1717.6|1718.4|1717.8|1718.6|1718.4|1718|1717.6|4800
1625839760000|2021-07-09 14:09:20|1718|1718|1717.8|1717.6|1718|1718|1717.8|1717.6|305
1625839770000|2021-07-09 14:09:30|1718|1717.8|1718.8|1718.4|1719.2|1718.8|1717.8|1717.6|3230
1625839780000|2021-07-09 14:09:40|1718.6|1718.6|1718.4|1718.2|1718.6|1718.6|1718.4|1718.2|404
1625839790000|2021-07-09 14:09:50|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|0
1625839800000|2021-07-09 14:10:00|1719|1718.6|1718.2|1718|1719.2|1718.8|1718.2|1718|3495
1625839810000|2021-07-09 14:10:10|1718.4|1717.8|1717.8|1717.6|1718.6|1718.2|1717.6|1717.4|2200
1625839820000|2021-07-09 14:10:20|1718|1717.8|1717.4|1717|1718.6|1718|1717.4|1717|3440
1625839830000|2021-07-09 14:10:30|1717.2|1716.8|1717.6|1717|1717.6|1717|1716.8|1716.4|968
1625839840000|2021-07-09 14:10:40|1717.8|1717.2|1717.6|1717|1717.8|1717.4|1717.6|1717|204
1625839850000|2021-07-09 14:10:50|1717.4|1716.8|1716.6|1716|1717.4|1716.8|1716.6|1716|604
1625839860000|2021-07-09 14:11:00|1716.4|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716.2|291
1625839870000|2021-07-09 14:11:10|1716.4|1716|1716|1715.6|1716.4|1716|1715.8|1715.6|2014
1625839880000|2021-07-09 14:11:20|1715.8|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.4|611
1625839890000|2021-07-09 14:11:30|1715.6|1715.4|1715.8|1715.6|1715.8|1715.6|1715|1714.6|1801
1625839900000|2021-07-09 14:11:40|1715.6|1715.2|1716|1715.8|1716|1715.8|1715|1714.6|10225
1625839910000|2021-07-09 14:11:50|1715.8|1715.6|1716.4|1715.8|1716.4|1716|1715.8|1715.6|2802
1625839920000|2021-07-09 14:12:00|1716.6|1716|1716.8|1716.2|1717.2|1716.8|1716.4|1716|4388
1625839930000|2021-07-09 14:12:10|1716.6|1716.4|1716.8|1716.4|1716.8|1716.4|1716.2|1716|1400
1625839940000|2021-07-09 14:12:20|1716.6|1716.2|1717|1716.6|1717|1716.8|1716.6|1716.2|7406
1625839950000|2021-07-09 14:12:30|1716.8|1716.4|1716.8|1716.6|1717|1716.6|1716.8|1716.4|1729
1625839960000|2021-07-09 14:12:40|1717|1716.4|1716.2|1716|1717|1716.4|1716|1715.4|19174
1625839970000|2021-07-09 14:12:50|1716.4|1715.8|1716.4|1716|1716.4|1716|1716|1715.6|1863
1625839980000|2021-07-09 14:13:00|1716.6|1716.2|1717|1716.6|1717|1716.8|1716.4|1716.2|1744
1625839990000|2021-07-09 14:13:10|1717.2|1716.8|1717.8|1717.4|1718|1717.6|1717|1716.8|3358
1625840000000|2021-07-09 14:13:20|1718|1717.6|1717.8|1717.4|1718.4|1718|1717.6|1717.4|992
1625840010000|2021-07-09 14:13:30|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|906
1625840020000|2021-07-09 14:13:40|1717|1716.6|1716.6|1716|1717|1716.6|1716.2|1716|817
1625840030000|2021-07-09 14:13:50|1716.8|1716.2|1717|1716.6|1717.2|1717|1716.8|1716.2|3249
1625840040000|2021-07-09 14:14:00|1716.8|1716.4|1717|1716.6|1717.2|1716.8|1716.6|1716.2|6769
1625840050000|2021-07-09 14:14:10|1717.2|1716.8|1717|1716.6|1717.2|1717|1717|1716.6|1092
1625840060000|2021-07-09 14:14:20|1717.2|1716.8|1716.8|1716.4|1717.2|1717|1716.8|1716.4|1709
1625840070000|2021-07-09 14:14:30|1717|1716.6|1717.2|1716.8|1717.4|1717.2|1717|1716.6|1922
1625840080000|2021-07-09 14:14:40|1717.4|1717|1717|1716.6|1717.4|1717|1717|1716.6|2850
1625840090000|2021-07-09 14:14:50|1716.8|1716.4|1716.2|1715.8|1716.8|1716.4|1716|1715.6|1119
1625840100000|2021-07-09 14:15:00|1716|1715.6|1716.6|1716.4|1716.8|1716.4|1715.8|1715.4|3745
1625840110000|2021-07-09 14:15:10|1716.8|1716.6|1717.6|1717.4|1717.8|1717.4|1716.8|1716.4|2537
1625840120000|2021-07-09 14:15:20|1717.4|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717|2717
1625840130000|2021-07-09 14:15:30|1717.6|1717.6|1717.4|1717.2|1717.8|1717.6|1717.4|1717.2|6629
1625840140000|2021-07-09 14:15:40|1717.6|1717.4|1716.8|1716.6|1717.6|1717.4|1716.8|1716.6|4011
1625840150000|2021-07-09 14:15:50|1716.6|1716.4|1717|1716.4|1717|1716.8|1716.6|1716.4|1932
1625840160000|2021-07-09 14:16:00|1716.8|1716.6|1716.4|1716|1716.8|1716.6|1716.2|1716|1414
1625840170000|2021-07-09 14:16:10|1716.2|1715.8|1715.8|1715.6|1716.4|1716|1715.8|1715.4|4911
1625840180000|2021-07-09 14:16:20|1715.6|1715.4|1715.6|1715.2|1716|1715.6|1715.4|1715.2|10027
1625840190000|2021-07-09 14:16:30|1715.4|1715|1716.2|1716|1716.4|1716|1715|1714.6|12693
1625840200000|2021-07-09 14:16:40|1716.4|1716.2|1716.6|1716.2|1717|1716.6|1716.2|1716|4382
1625840210000|2021-07-09 14:16:50|1716.4|1716.4|1716.8|1716.4|1717|1716.8|1716.4|1716.4|2389
1625840220000|2021-07-09 14:17:00|1716.6|1716.2|1717|1716.6|1717|1716.6|1716.4|1716.2|4292
1625840230000|2021-07-09 14:17:10|1716.8|1716.4|1717.8|1717.2|1717.8|1717.4|1716.6|1716.4|5320
1625840240000|2021-07-09 14:17:20|1717.6|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1717|2030
1625840250000|2021-07-09 14:17:30|1717.4|1717|1717.4|1717|1717.8|1717.4|1717|1716.8|1894
1625840260000|2021-07-09 14:17:40|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.4|1717|365
1625840270000|2021-07-09 14:17:50|1717.6|1717.2|1718|1717.6|1718.4|1718|1717.4|1717.2|3422
1625840280000|2021-07-09 14:18:00|1718.2|1717.8|1718.2|1718|1718.6|1718.2|1718.2|1717.8|442
1625840290000|2021-07-09 14:18:10|1718.4|1718.2|1718.6|1718|1718.8|1718.4|1718.2|1718|1086
1625840300000|2021-07-09 14:18:20|1718.8|1718.2|1718.6|1718|1718.8|1718.4|1718.6|1718|1362
1625840310000|2021-07-09 14:18:30|1718.4|1717.8|1718.4|1718.2|1718.4|1718.2|1718.2|1717.6|7333
1625840320000|2021-07-09 14:18:40|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|1108
1625840330000|2021-07-09 14:18:50|1718.8|1718.4|1719.2|1718.8|1719.4|1719|1718.4|1718.2|24214
1625840340000|2021-07-09 14:19:00|1719.4|1719|1719.2|1719|1719.8|1719.4|1719.2|1719|2518
1625840350000|2021-07-09 14:19:10|1719|1718.8|1719|1718.8|1719|1719|1719|1718.8|615
1625840360000|2021-07-09 14:19:20|1718.8|1718.6|1719.2|1718.8|1719.6|1719.2|1718.8|1718.6|1828
1625840370000|2021-07-09 14:19:30|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.6|1718|1042
1625840380000|2021-07-09 14:19:40|1719|1718.6|1718.8|1718.6|1719|1718.8|1718.6|1718.2|1771
1625840390000|2021-07-09 14:19:50|1718.6|1718.4|1718.4|1718|1718.6|1718.6|1718.2|1717.8|204
1625840400000|2021-07-09 14:20:00|1718.2|1717.8|1719|1718.4|1719.2|1718.6|1718.2|1717.8|4063
1625840410000|2021-07-09 14:20:10|1718.8|1718.6|1719.4|1719|1719.4|1719|1718.8|1718.6|741
1625840420000|2021-07-09 14:20:20|1719.2|1719.2|1719|1718.8|1719.4|1719.2|1719|1718.8|1686
1625840430000|2021-07-09 14:20:30|1719.2|1719|1719.2|1718.6|1719.4|1719.2|1719.2|1718.6|662
1625840440000|2021-07-09 14:20:40|1719|1718.4|1718.6|1718.2|1719|1718.4|1718.6|1718.2|368
1625840450000|2021-07-09 14:20:50|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|1056
1625840460000|2021-07-09 14:21:00|1718.6|1718.4|1718|1717.8|1719|1718.6|1717.8|1717.6|3515
1625840470000|2021-07-09 14:21:10|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.6|1717.4|3307
1625840480000|2021-07-09 14:21:20|1718.2|1717.8|1717.6|1717.2|1718.2|1718|1717.4|1717|3484
1625840490000|2021-07-09 14:21:30|1717.4|1717|1716.6|1716.2|1717.6|1717.2|1716.4|1716|5011
1625840500000|2021-07-09 14:21:40|1716.8|1716.4|1717.2|1717|1717.4|1717.2|1716.8|1716.4|401
1625840510000|2021-07-09 14:21:50|1717.4|1717.2|1717.4|1717|1717.6|1717.4|1717.2|1717|4249
1625840520000|2021-07-09 14:22:00|1717.8|1717.2|1717.6|1717|1717.8|1717.6|1717.6|1717|5416
1625840530000|2021-07-09 14:22:10||1717.2||1717.2||1717.2||1717|25
1625840540000|2021-07-09 14:22:20|1717.8|1717.4|1717.8|1717.4|1718.4|1718|1717.8|1717.4|4705
1625840550000|2021-07-09 14:22:30|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717|1716.6|100
1625840560000|2021-07-09 14:22:40|1717.4|1717|1718|1717.6|1718|1717.6|1717.4|1717|6638
1625840570000|2021-07-09 14:22:50|1718.2|1717.4|1718.4|1718|1718.6|1718.2|1718.2|1717.4|1864
1625840580000|2021-07-09 14:23:00|1718.6|1718.2|1719|1718.6|1719|1718.8|1718.6|1718.2|2468
1625840590000|2021-07-09 14:23:10|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|913
1625840600000|2021-07-09 14:23:20|1718.8|1718.8|1718.8|1718.6|1718.8|1718.8|1718.6|1718.4|1358
1625840610000|2021-07-09 14:23:30|1718.6|1718.4|1718.2|1717.8|1718.6|1718.4|1718|1717.8|1534
1625840620000|2021-07-09 14:23:40|1718|1717.6|1717.8|1717.4|1718|1717.8|1717.6|1717.2|2313
1625840630000|2021-07-09 14:23:50|1718|1717.6|1718.6|1718.2|1718.8|1718.2|1717.8|1717.6|4465
1625840640000|2021-07-09 14:24:00|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.8|1718.4|1674
1625840650000|2021-07-09 14:24:10|1719|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.2|425
1625840670000|2021-07-09 14:24:30|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.6|2274
1625840680000|2021-07-09 14:24:40|1718.4|1718|1718.6|1718|1718.6|1718.4|1718.4|1718|3418
1625840690000|2021-07-09 14:24:50|1718.4|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|698
1625840700000|2021-07-09 14:25:00|1718.8|1718|1719|1718.8|1719|1718.8|1718.8|1718|4873
1625840710000|2021-07-09 14:25:10|1719.2|1719|1719.2|1718.8|1719.4|1719|1718.6|1718.4|9744
1625840720000|2021-07-09 14:25:20|1719|1718.6|1719.4|1718.8|1719.4|1718.8|1719|1718.6|2044
1625840730000|2021-07-09 14:25:30|1719.2|1718.6|1718.8|1718.4|1719.2|1718.8|1718.8|1718.4|987
1625840740000|2021-07-09 14:25:40|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.6|2561
1625840750000|2021-07-09 14:25:50|1718.8|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.4|1173
1625840760000|2021-07-09 14:26:00|1718.8|1718.4|1719.4|1719.2|1719.4|1719.2|1718.8|1718.4|3268
1625840770000|2021-07-09 14:26:10|1719.6|1719.4|1720|1719.8|1720|1719.8|1719.6|1719.4|1003
1625840780000|2021-07-09 14:26:20|1720.2|1720|1720.4|1719.8|1720.6|1720.2|1720.2|1719.8|21150
1625840790000|2021-07-09 14:26:30|1720.2|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1720|305
1625840800000|2021-07-09 14:26:40|1720.2|1720|1720.2|1719.8|1720.2|1720|1720|1719.8|1198
1625840810000|2021-07-09 14:26:50|1720|1720|1720.4|1720|1720.4|1720|1720|1720|607
1625840820000|2021-07-09 14:27:00|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|5804
1625840830000|2021-07-09 14:27:10|1720.4|1720|1720.4|1720|1720.4|1720|1720.2|1719.8|2301
1625840840000|2021-07-09 14:27:20|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|1514
1625840850000|2021-07-09 14:27:30|1720.4|1720|1720|1719.8|1720.4|1720.2|1720|1719.8|7655
1625840860000|2021-07-09 14:27:40|1719.8|1719.6|1719|1718.8|1719.8|1719.6|1719|1718.8|1637
1625840870000|2021-07-09 14:27:50|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.4|1982
1625840880000|2021-07-09 14:28:00|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|1461
1625840890000|2021-07-09 14:28:10|1719|1719|1719|1718.6|1719|1719|1718.8|1718.4|1468
1625840900000|2021-07-09 14:28:20|1718.8|1718.4|1718.2|1718|1718.8|1718.4|1718.2|1717.8|2679
1625840910000|2021-07-09 14:28:30|1718.4|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|7161
1625840920000|2021-07-09 14:28:40|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|0
1625840930000|2021-07-09 14:28:50|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|499
1625840940000|2021-07-09 14:29:00|1717.6|1717.6|1717.6|1717.4|1717.8|1717.6|1717.6|1717.4|2455
1625840950000|2021-07-09 14:29:10|1717.8|1717.6|1718.2|1717.6|1718.2|1717.6|1717.8|1717.4|2151
1625840960000|2021-07-09 14:29:20|1718.4|1717.8|1718.6|1718.2|1719|1718.6|1718.2|1717.8|2303
1625840970000|2021-07-09 14:29:30|1718.8|1718.4|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|1038
1625840980000|2021-07-09 14:29:40|1719|1718.6|1718.8|1718.6|1719|1718.6|1718.8|1718.6|730
1625840990000|2021-07-09 14:29:50|1718.6|1718.4|1719.2|1718.6|1719.2|1718.8|1718.6|1718.4|1347
1625841000000|2021-07-09 14:30:00|1719.4|1718.8|1719.8|1719.4|1719.8|1719.6|1719.2|1718.8|3077
1625841010000|2021-07-09 14:30:10|1720|1719.2|1720.4|1719.8|1720.4|1720.2|1720|1719.2|7394
1625841020000|2021-07-09 14:30:20|1720.6|1720|1720.4|1719.8|1720.6|1720.2|1720.2|1719.8|3787
1625841030000|2021-07-09 14:30:30|1720.2|1719.6|1719|1718.8|1720.2|1719.6|1719|1718.6|2105
1625841040000|2021-07-09 14:30:40|1718.8|1718.6|1719.8|1719.4|1719.8|1719.4|1718.8|1718.4|1433
1625841050000|2021-07-09 14:30:50|1719.6|1719.2|1719.4|1719|1719.6|1719.4|1719.2|1719|260
1625841060000|2021-07-09 14:31:00|1719.2|1719.2|1719.6|1719.2|1719.8|1719.6|1719.2|1719.2|7265
1625841070000|2021-07-09 14:31:10|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|0
1625841080000|2021-07-09 14:31:20||1719.6||1719.2||1719.6||1719.2|0
1625841090000|2021-07-09 14:31:30|1719.6|1719.4|1720|1719.8|1720|1719.8|1719.4|1719.4|2289
1625841100000|2021-07-09 14:31:40|1720.2|1720|1720.6|1720.2|1720.6|1720.4|1720.2|1719.8|2202
1625841110000|2021-07-09 14:31:50|1720.4|1719.8|1720.6|1720.2|1720.6|1720.4|1720|1719.6|3536
1625841120000|2021-07-09 14:32:00|1720.8|1720.4|1721.2|1721|1721.4|1721|1720.6|1720.2|9898
1625841130000|2021-07-09 14:32:10|1721.4|1721.2|1722|1721.8|1722|1721.8|1721.4|1721.2|2588
1625841140000|2021-07-09 14:32:20|1722.2|1722|1722.6|1722.2|1722.6|1722.4|1722|1721.8|7787
1625841150000|2021-07-09 14:32:30|1722.4|1722|1721.6|1721.4|1722.6|1722|1721.6|1721.4|16244
1625841160000|2021-07-09 14:32:40|1721.4|1721.2|1720.4|1719.8|1721.4|1721.2|1720|1719.6|8960
1625841170000|2021-07-09 14:32:50|1720.2|1720|1720.8|1720.6|1721|1720.6|1720.2|1720|2130
1625841180000|2021-07-09 14:33:00|1721|1720.4|1720.4|1720|1721.2|1720.4|1720.2|1719.8|3459
1625841190000|2021-07-09 14:33:10|1720.6|1720.2|1720.6|1720.2|1721|1720.6|1720.4|1720.2|4853
1625841200000|2021-07-09 14:33:20|1720.4|1720.4|1720.4|1719.8|1720.4|1720.4|1720.2|1719.8|1225
1625841210000|2021-07-09 14:33:30|1720.2|1719.4|1719.8|1719.4|1720.2|1719.6|1719.6|1719.2|16577
1625841220000|2021-07-09 14:33:40|1719.6|1719.2|1719.8|1719.2|1719.8|1719.2|1719.6|1719|0
1625841230000|2021-07-09 14:33:50|1720|1719.4|1720.4|1720.2|1720.6|1720.4|1720|1719.4|3259
1625841240000|2021-07-09 14:34:00||1720||1720||1720||1720|0
1625841250000|2021-07-09 14:34:10|1720.2|1719.8|1720.2|1719.6|1720.2|1719.8|1719.6|1719.2|779
1625841260000|2021-07-09 14:34:20|1720|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.4|208
1625841270000|2021-07-09 14:34:30|1720|1719.4|1720.4|1720|1720.6|1720.4|1719.8|1719.4|8538
1625841280000|2021-07-09 14:34:40|1720.2|1719.8|1719.6|1719.2|1720.4|1719.8|1719.4|1719|816
1625841290000|2021-07-09 14:34:50|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|0
1625841300000|2021-07-09 14:35:00|1719.6|1719.2|1720.2|1719.8|1720.6|1720|1719.6|1719.2|7317
1625841310000|2021-07-09 14:35:10|1720|1719.6|1719.8|1719.4|1720.2|1719.8|1719.8|1719.4|11841
1625841320000|2021-07-09 14:35:20|1720|1719.6|1720.8|1720.6|1721|1720.6|1720|1719.6|3195
1625841330000|2021-07-09 14:35:30|1721|1720.8|1721.6|1721.2|1721.8|1721.4|1721|1720.8|2418
1625841340000|2021-07-09 14:35:40|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.2|1720.8|1215
1625841350000|2021-07-09 14:35:50|1721.4|1721|1721.4|1721|1721.4|1721|1721.4|1720.8|857
1625841360000|2021-07-09 14:36:00|1721.2|1720.8|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|253
1625841370000|2021-07-09 14:36:10|1721.4|1721|1721.2|1720.8|1721.4|1721|1721|1720.6|665
1625841380000|2021-07-09 14:36:20|1721.4|1721|1722.4|1721.8|1722.4|1722|1721.4|1721|6989
1625841390000|2021-07-09 14:36:30|1722.6|1722|1722.6|1722.2|1722.6|1722.2|1722.4|1722|1067
1625841400000|2021-07-09 14:36:40|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.4|1348
1625841410000|2021-07-09 14:36:50|1722.8|1722.4|1723.2|1722.8|1723.4|1723|1722.8|1722.4|5345
1625841420000|2021-07-09 14:37:00|1723|1722.6|1723.4|1723|1723.4|1723|1722.6|1722.4|2336
1625841430000|2021-07-09 14:37:10|1723.2|1722.8|1723|1722.8|1723.2|1722.8|1723|1722.6|248
1625841440000|2021-07-09 14:37:20|1722.8|1722.6|1723.2|1722.8|1723.2|1722.8|1722.8|1722.6|1492
1625841450000|2021-07-09 14:37:30|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.4|1722.2|2050
1625841460000|2021-07-09 14:37:40|1723|1722.6|1722.8|1722.6|1723|1722.6|1722.6|1722.4|1818
1625841470000|2021-07-09 14:37:50|1723|1722.4|1723|1722.6|1723|1722.8|1722.8|1722.4|1714
1625841480000|2021-07-09 14:38:00|1723.2|1722.8|1723|1722.6|1723.4|1723|1722.8|1722.6|2064
1625841490000|2021-07-09 14:38:10|1722.8|1722.4|1722.6|1722.4|1722.8|1722.4|1722.6|1722.4|324
1625841500000|2021-07-09 14:38:20|1722.4|1722.2|1722.8|1722.4|1722.8|1722.4|1722.4|1722.2|4795
1625841510000|2021-07-09 14:38:30||1722.2||1722.4||1722.4||1722.2|0
1625841520000|2021-07-09 14:38:40|1723|1722.6|1723.2|1723|1723.2|1723|1723|1722.6|2841
1625841530000|2021-07-09 14:38:50|1723.4|1723.2|1723.8|1723.4|1724|1723.8|1723.4|1723|2447
1625841540000|2021-07-09 14:39:00|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|5200
1625841550000|2021-07-09 14:39:10||1723||1723||1723||1723|0
1625841560000|2021-07-09 14:39:20|1723.4|1722.8|1723.2|1723|1723.4|1723|1722.8|1722.4|17940
1625841570000|2021-07-09 14:39:30|1723.4|1723.2|1723|1722.6|1723.4|1723.2|1723|1722.6|3308
1625841580000|2021-07-09 14:39:40|1722.8|1722.4|1722.4|1722|1722.8|1722.4|1722.4|1722|1879
1625841590000|2021-07-09 14:39:50|1722.2|1721.8|1722.6|1722.4|1722.6|1722.4|1722.2|1721.8|1724
1625841600000|2021-07-09 14:40:00|1722.4|1722.2|1723.4|1723|1723.4|1723|1722.2|1722|4552
1625841610000|2021-07-09 14:40:10|1723.6|1723.2|1723|1722.8|1723.6|1723.4|1723|1722.8|5740
1625841620000|2021-07-09 14:40:20|1723.2|1723|1723.2|1723|1723.4|1723.2|1723.2|1722.6|1763
1625841630000|2021-07-09 14:40:30|1723.4|1723.2|1723.4|1722.8|1723.6|1723.2|1723|1722.8|7098
1625841640000|2021-07-09 14:40:40|1723.2|1723|1723.4|1723.2|1723.4|1723.2|1723|1722.8|1536
1625841650000|2021-07-09 14:40:50|1723.2|1723|1723.4|1723.2|1723.4|1723.2|1723.2|1723|806
1625841660000|2021-07-09 14:41:00|1723.6|1723.4|1723.4|1723|1723.6|1723.4|1723|1722.6|3106
1625841670000|2021-07-09 14:41:10|1723.6|1723.2|1723.2|1723|1723.6|1723.4|1723.2|1723|3147
1625841680000|2021-07-09 14:41:20|1723.4|1723.2|1723.2|1723|1723.4|1723.2|1723.2|1723|4463
1625841690000|2021-07-09 14:41:30|1723.4|1723.2|1723|1722.6|1723.4|1723.2|1723|1722.6|14613
1625841700000|2021-07-09 14:41:40|1723.2|1722.8|1723.8|1723.4|1723.8|1723.4|1723.2|1722.8|3968
1625841710000|2021-07-09 14:41:50|1723.6|1723.6|1723.8|1723.4|1724|1723.6|1723.6|1723.2|1855
1625841720000|2021-07-09 14:42:00|1724|1723.6|1724.2|1723.8|1724.2|1724|1724|1723.4|14729
1625841730000|2021-07-09 14:42:10|1724||1724||1724||1724||200
1625841740000|2021-07-09 14:42:20|1724.2|1724|1724.4|1724|1724.4|1724|1724|1723.8|5821
1625841750000|2021-07-09 14:42:30|1724|1723.8|1724.6|1724|1724.8|1724.4|1724|1723.8|5347
1625841760000|2021-07-09 14:42:40|1724.8|1724.2|1724.6|1724.2|1724.8|1724.4|1724.4|1724.2|1348
1625841770000|2021-07-09 14:42:50|1724.4|1724|1724|1723.6|1724.4|1724|1724|1723.6|104
1625841780000|2021-07-09 14:43:00|1723.8|1723.4|1723.6|1723.2|1723.8|1723.4|1723.2|1723|3821
1625841790000|2021-07-09 14:43:10|1723.4|1723.4|1723.4|1723|1723.6|1723.4|1723.4|1723|840
1625841800000|2021-07-09 14:43:20|1723.2|1722.8|1723.4|1723|1723.6|1723.4|1723|1722.6|3418
1625841810000|2021-07-09 14:43:30|1723.2|1722.8|1722.2|1722|1723.2|1722.8|1722.2|1722|1031
1625841820000|2021-07-09 14:43:40|1722|1721.8|1722.4|1722|1722.6|1722.2|1722|1721.8|14366
1625841830000|2021-07-09 14:43:50|1722.6|1722.2|1723|1722.4|1723|1722.6|1722.6|1722|1734
1625841840000|2021-07-09 14:44:00|1723.2|1722.6|1722.4|1722.2|1723.2|1723|1722.4|1722|3918
1625841850000|2021-07-09 14:44:10|1722.6|1722|1721.8|1721.4|1722.8|1722.2|1721.8|1721.4|1116
1625841860000|2021-07-09 14:44:20|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1720.8|550
1625841870000|2021-07-09 14:44:30|1721.6|1721.2|1721.6|1721|1721.8|1721.4|1721.6|1721|1383
1625841880000|2021-07-09 14:44:40|1721.4||1721.4||1721.4||1721.2||350
1625841890000|2021-07-09 14:44:50|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.8|1720.4|144
1625841900000|2021-07-09 14:45:00|1721.2|1720.8|1720.8|1720.4|1721.8|1721.2|1720.8|1720.4|4209
1625841910000|2021-07-09 14:45:10|1720.6|1720.2|1720.4|1720|1720.8|1720.6|1720.4|1720|2035
1625841920000|2021-07-09 14:45:20|1720.2|1719.8|1720|1719.6|1720.4|1720|1719.8|1719.6|1726
1625841930000|2021-07-09 14:45:30|1720.2|1719.8|1720.4|1720|1720.8|1720.6|1720|1719.8|857
1625841940000|2021-07-09 14:45:40|1720.2|1719.8|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|2550
1625841950000|2021-07-09 14:45:50|1720.4|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.4|200
1625841960000|2021-07-09 14:46:00|1720.8|1720.6|1720.2|1720|1721|1720.6|1720.2|1720|11470
1625841970000|2021-07-09 14:46:10|1720|1719.8|1719.8|1719.4|1720.2|1719.8|1719.4|1719.2|827
1625841980000|2021-07-09 14:46:20|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.2|1719|1620
1625841990000|2021-07-09 14:46:30||1718.8||1719||1719||1718.8|0
1625842000000|2021-07-09 14:46:40|1719.2|1718.8|1719.2|1719|1719.4|1719|1719.2|1718.8|304
1625842010000|2021-07-09 14:46:50|1719|1718.8|1718.8|1718.4|1719|1719|1718.8|1718.4|1284
1625842020000|2021-07-09 14:47:00|1719|1718.6|1719|1718.6|1719.2|1718.8|1719|1718.6|1651
1625842030000|2021-07-09 14:47:10|1719.2|1718.8|1719.4|1719|1719.6|1719.2|1719.2|1718.8|2008
1625842040000|2021-07-09 14:47:20|1719.6|1719.2|1720|1719.6|1720.2|1719.8|1719.6|1719.2|7368
1625842050000|2021-07-09 14:47:30|1719.8|1719.4|1719.4|1719|1719.8|1719.4|1719.4|1719|1888
1625842060000|2021-07-09 14:47:40|1719.2|1718.8|1719.8|1719.4|1719.8|1719.4|1719.2|1718.8|2799
1625842070000|2021-07-09 14:47:50|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|890
1625842080000|2021-07-09 14:48:00|1719.6|1719.2|1719.6|1719.4|1719.6|1719.4|1719.6|1719.2|1531
1625842090000|2021-07-09 14:48:10|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.4|884
1625842100000|2021-07-09 14:48:20|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.4|1423
1625842110000|2021-07-09 14:48:30|1720|1719.6|1719.6|1719.4|1720|1719.6|1719.6|1719.2|2234
1625842120000|2021-07-09 14:48:40|1719.8|1719.6|1719.8|1719.4|1719.8|1719.6|1719.8|1719.4|1575
1625842130000|2021-07-09 14:48:50|1719.6|1719.2|1718.6|1718.4|1719.6|1719.2|1718.6|1718.4|6601
1625842140000|2021-07-09 14:49:00|1718.8|1718.2|1719.2|1718.6|1719.2|1719|1718.8|1718.2|2633
1625842150000|2021-07-09 14:49:10|1719|1718.8|1719.4|1719|1719.4|1719.2|1718.8|1718.6|2731
1625842160000|2021-07-09 14:49:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|140
1625842170000|2021-07-09 14:49:30|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.6|1718.4|2650
1625842180000|2021-07-09 14:49:40|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.6|328
1625842190000|2021-07-09 14:49:50|1719.2|1719|1719.6|1719.2|1719.8|1719.4|1719.2|1718.8|3443
1625842200000|2021-07-09 14:50:00|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.4|1719.4|1137
1625842210000|2021-07-09 14:50:10|1719.8|1719.4|1719.8|1719.4|1720.2|1719.8|1719.6|1719.2|3497
1625842220000|2021-07-09 14:50:20|1720|1719.2|1720.2|1719.8|1720.2|1719.8|1720|1719.2|939
1625842230000|2021-07-09 14:50:30|1720|1720|1720.2|1719.8|1720.2|1720|1720|1719.6|2607
1625842240000|2021-07-09 14:50:40|1720|1719.6|1719.6|1719.2|1720.2|1719.8|1719.4|1719.2|4690
1625842250000|2021-07-09 14:50:50||1719||1719.2||1719.2||1719|0
1625842260000|2021-07-09 14:51:00|1719.4|1719|1719.2|1718.8|1719.4|1719.2|1719.2|1718.8|2573
1625842270000|2021-07-09 14:51:10|1719.4|1719|1720|1719.6|1720|1719.8|1719.4|1719|11266
1625842280000|2021-07-09 14:51:20|1720.2|1719.8|1720.8|1720.4|1720.8|1720.4|1720.2|1719.8|21899
1625842290000|2021-07-09 14:51:30|1720.6|1720.2|1720|1719.8|1720.6|1720.2|1720|1719.8|1163
1625842300000|2021-07-09 14:51:40|1720.2|1720|1720.6|1720.2|1720.8|1720.4|1720.2|1719.8|3604
1625842310000|2021-07-09 14:51:50|1720.8|1720.4|1720|1719.6|1720.8|1720.4|1719.8|1719.6|1135
1625842320000|2021-07-09 14:52:00|1719.8|1719.4|1718.4|1718|1719.8|1719.6|1718.2|1717.8|943
1625842340000|2021-07-09 14:52:20|1718.6|1718.2|1718.8|1718.4|1719|1718.6|1718.4|1718.2|5453
1625842350000|2021-07-09 14:52:30|1718.6|1718.6|1718.6|1718.2|1718.6|1718.6|1718.4|1718.2|2334
1625842360000|2021-07-09 14:52:40|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.6|1718.2|3238
1625842370000|2021-07-09 14:52:50|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.4|784
1625842380000|2021-07-09 14:53:00|1718.8|1718.8|1718.4|1718|1718.8|1718.8|1718.4|1718|2724
1625842390000|2021-07-09 14:53:10|1718.2|1717.8|1718.2|1717.8|1718.4|1718.2|1718.2|1717.8|706
1625842400000|2021-07-09 14:53:20|1718|1718|1717.6|1717.2|1718|1718|1717.6|1717.2|0
1625842410000|2021-07-09 14:53:30|1717.4|1717|1717.4|1717|1717.4|1717.2|1717.2|1717|1849
1625842420000|2021-07-09 14:53:40|1717.2|1717.2|1717|1716.6|1717.2|1717.2|1716.4|1716.2|6390
1625842430000|2021-07-09 14:53:50|1717.2|1716.8|1717|1716.4|1717.2|1716.8|1716.6|1716.4|4890
1625842440000|2021-07-09 14:54:00|1716.8|1716.6|1716.8|1716.4|1717|1716.6|1716.4|1716.2|4044
1625842450000|2021-07-09 14:54:10|1716.6|1716.2|1716.2|1715.8|1716.8|1716.4|1716|1715.6|7061
1625842460000|2021-07-09 14:54:20|1716|1715.6|1716|1715.6|1716.2|1715.8|1715.8|1715.4|1000
1625842470000|2021-07-09 14:54:30|1715.8|1715.4|1715.2|1714.8|1715.8|1715.6|1714.8|1714.6|3338
1625842480000|2021-07-09 14:54:40|1715|1715|1715.6|1715.4|1715.6|1715.4|1715|1714.6|9746
1625842490000|2021-07-09 14:54:50|1715.8|1715.6|1716|1715.4|1716|1715.6|1715.4|1715|5991
1625842500000|2021-07-09 14:55:00|1716.2|1715.6|1716|1715.8|1716.4|1716|1716|1715.6|2182
1625842510000|2021-07-09 14:55:10|1716.2|1715.6|1716|1715.6|1716.2|1716|1715.8|1715.6|4376
1625842520000|2021-07-09 14:55:20|1715.8|1715.4|1716|1715.6|1716|1715.8|1715.8|1715.4|3663
1625842530000|2021-07-09 14:55:30|1716.2|1715.8|1715.8|1715.2|1716.4|1716|1715.8|1715.2|711
1625842540000|2021-07-09 14:55:40|1716|1715.4|1715.8|1715.6|1716.2|1716|1715.8|1715.4|3271
1625842550000|2021-07-09 14:55:50|1716|1715.4|1715.2|1714.8|1716|1715.6|1715|1714.6|4575
1625842560000|2021-07-09 14:56:00|1715.4|1715|1715|1714.6|1715.6|1715|1715|1714.6|1051
1625842570000|2021-07-09 14:56:10|1715.2|1714.8|1715.4|1715|1715.6|1715|1715.2|1714.8|1139
1625842580000|2021-07-09 14:56:20|1715.2|1714.8|1714.8|1714.6|1715.4|1715|1714.8|1714.6|1974
1625842590000|2021-07-09 14:56:30|1715|1714.8|1715.8|1715.4|1715.8|1715.4|1715|1714.6|6069
1625842600000|2021-07-09 14:56:40|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.4|1715.2|2306
1625842610000|2021-07-09 14:56:50|1715.6|1715.2|1716.2|1715.8|1716.4|1716|1715.4|1715|4400
1625842620000|2021-07-09 14:57:00|1716|1715.6|1716|1715.6|1716.4|1716|1715.8|1715.6|1278
1625842630000|2021-07-09 14:57:10|1715.8|1715.4|1716|1715.8|1716.4|1715.8|1715.4|1715.2|3229
1625842640000|2021-07-09 14:57:20|1716.2|1715.6|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|2846
1625842650000|2021-07-09 14:57:30|1715.6|1715.2|1715.6|1715.4|1715.6|1715.4|1715.6|1715.2|186
1625842660000|2021-07-09 14:57:40|1715.8|1715.6|1716|1715.6|1716|1715.6|1715.8|1715.6|207
1625842670000|2021-07-09 14:57:50|1716.2|1715.8|1716|1715.6|1716.2|1716|1716|1715.6|2632
1625842680000|2021-07-09 14:58:00|1716.2|1715.8|1716.8|1716.4|1716.8|1716.4|1716.2|1715.8|3769
1625842690000|2021-07-09 14:58:10|1716.6|1716.6|1717.2|1716.8|1717.2|1717|1716.6|1716.6|2536
1625842700000|2021-07-09 14:58:20|1717.4|1717|1716.6|1716.2|1717.4|1717|1716.4|1716|2314
1625842710000|2021-07-09 14:58:30|1716.4|1716|1716.6|1716.2|1716.6|1716.4|1716.4|1716|4102
1625842720000|2021-07-09 14:58:40|1716.8|1716.4|1717.2|1716.8|1717.4|1716.8|1716.6|1716.4|2144
1625842730000|2021-07-09 14:58:50|1717.4|1717|1716.8|1716.4|1717.4|1717.2|1716.8|1716.4|5236
1625842740000|2021-07-09 14:59:00|1717|1716.6|1716.6|1716.2|1717|1716.8|1716.6|1716.2|2352
1625842750000|2021-07-09 14:59:10|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1716|1258
1625842760000|2021-07-09 14:59:20|1716.4|1716|1715.8|1715.6|1716.4|1716|1715.8|1715.6|3306
1625842770000|2021-07-09 14:59:30|1716|1715.4|1717.2|1716.8|1717.2|1716.8|1716|1715.4|6709
1625842780000|2021-07-09 14:59:40|1717|1717|1716.8|1716.4|1717.6|1717.4|1716.4|1716.2|13296
1625842790000|2021-07-09 14:59:50|1717|1716.2|1716.6|1716.2|1717|1716.4|1716.2|1716|1326
1625842800000|2021-07-09 15:00:00|1716.4|1716|1716.8|1716.2|1717.6|1717.2|1716.4|1716|13223
1625842810000|2021-07-09 15:00:10|1717|1716.4|1717.4|1717|1717.8|1717.4|1717|1716.4|6963
1625842820000|2021-07-09 15:00:20|1717.6|1717.2|1718.6|1718|1718.6|1718.2|1717.4|1717|6297
1625842830000|2021-07-09 15:00:30|1718.4|1717.8|1717.8|1717.4|1718.4|1717.8|1717.4|1717|2196
1625842840000|2021-07-09 15:00:40|1718|1717.2|1718.4|1717.8|1718.4|1718|1717.6|1717.2|1287
1625842850000|2021-07-09 15:00:50|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1717.8|1204
1625842860000|2021-07-09 15:01:00|1718.2|1717.8|1717.6|1717.2|1718.4|1718|1717.4|1717|2017
1625842870000|2021-07-09 15:01:10|1717.4|1717|1718|1717.8|1718.4|1717.8|1717.4|1717|1934
1625842880000|2021-07-09 15:01:20|1718.2|1717.6|1718|1717.6|1718.4|1718|1718|1717.6|620
1625842890000|2021-07-09 15:01:30|1718.2|1717.8|1718|1717.6|1718.2|1718|1717.6|1717.4|1120
1625842900000|2021-07-09 15:01:40|1718.2|1717.8|1717.6|1717.4|1718.2|1717.8|1717.6|1717.4|1017
1625842910000|2021-07-09 15:01:50|1717.4|1717.2|1717.4|1717.2|1717.6|1717.2|1717.2|1717|5845
1625842920000|2021-07-09 15:02:00|1717.6|1717.4|1718.2|1717.8|1718.4|1718|1717|1716.8|16487
1625842930000|2021-07-09 15:02:10|1718|1718|1718|1717.6|1718.2|1718|1717.8|1717.4|1639
1625842940000|2021-07-09 15:02:20|1717.8|1717.4|1717.6|1717.4|1717.8|1717.4|1717.4|1717.2|3024
1625842950000|2021-07-09 15:02:30|1717.8|1717.6|1718.4|1718.2|1718.4|1718.2|1717.8|1717.6|9591
1625842960000|2021-07-09 15:02:40|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|1992
1625842970000|2021-07-09 15:02:50|1719.2|1718.8|1720.8|1720.4|1720.8|1720.4|1719.2|1718.6|32873
1625842980000|2021-07-09 15:03:00|1720.6|1720.2|1719.8|1719.6|1720.6|1720.2|1719.8|1719.4|4168
1625842990000|2021-07-09 15:03:10|1720|1719.8|1719.4|1719.2|1720|1719.8|1719.4|1719|2179
1625843000000|2021-07-09 15:03:20|1719.2|1719|1719.2|1718.8|1719.2|1719.2|1719.2|1718.8|0
1625843010000|2021-07-09 15:03:30|1719|1718.6|1719.6|1719.2|1719.8|1719.4|1718.8|1718.6|8077
1625843020000|2021-07-09 15:03:40|1719.4|1719.4|1719.4|1719.2|1719.6|1719.4|1719.4|1719.2|234
1625843030000|2021-07-09 15:03:50|1719.6|1719.4|1719.8|1719.6|1720|1719.8|1719.4|1719.2|423
1625843040000|2021-07-09 15:04:00|1720|1719.8|1720.4|1720|1720.4|1720|1719.8|1719.6|3803
1625843050000|2021-07-09 15:04:10|1720.6|1720.2|1720.4|1720|1721|1720.6|1720.2|1720|3391
1625843060000|2021-07-09 15:04:20|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|516
1625843070000|2021-07-09 15:04:30|1720.2|1719.8|1720.4|1720|1720.6|1720|1720|1719.8|4351
1625843080000|2021-07-09 15:04:40|1720.6|1720.2|1720.8|1720.4|1720.8|1720.6|1720.2|1720.2|604
1625843090000|2021-07-09 15:04:50|1721|1720.6|1721|1720.8|1721|1720.8|1720.8|1720.6|617
1625843100000|2021-07-09 15:05:00|1721.2|1721|1721.4|1721|1721.4|1721.2|1721|1720.8|7463
1625843110000|2021-07-09 15:05:10|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721|1465
1625843120000|2021-07-09 15:05:20|1722|1721.6|1723|1722.6|1723|1722.8|1721.8|1721.4|24713
1625843130000|2021-07-09 15:05:30|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.4|1722|6570
1625843140000|2021-07-09 15:05:40|1722.4|1722|1722.4|1722|1722.8|1722.4|1722.2|1722|8976
1625843150000|2021-07-09 15:05:50|1722.2|1721.8|1721.8|1721.6|1722.4|1721.8|1721.8|1721.6|5836
1625843160000|2021-07-09 15:06:00|1722|1721.4|1721.6|1721.4|1722|1721.6|1721.6|1721.4|3743
1625843170000|2021-07-09 15:06:10|1721.8|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.4|1451
1625843180000|2021-07-09 15:06:20|1721.6|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|2786
1625843190000|2021-07-09 15:06:30|1721.8|1721.6|1721.8|1721.4|1722.2|1721.8|1721.8|1721.4|3810
1625843200000|2021-07-09 15:06:40|1721.6|1721.6|1721.6|1721.4|1721.6|1721.6|1721.6|1721.4|3912
1625843210000|2021-07-09 15:06:50|1721.8|1721.6|1721.8|1721.4|1722|1721.8|1721.6|1721.4|3705
1625843220000|2021-07-09 15:07:00|1722|1721.6|1722.6|1722.2|1722.8|1722.4|1721.8|1721.6|3633
1625843230000|2021-07-09 15:07:10|1723|1722.4|1722.4|1722|1723|1722.8|1722.4|1722|13956
1625843240000|2021-07-09 15:07:20|1722.6|1722.2|1722|1721.8|1722.8|1722.4|1722|1721.8|6756
1625843250000|2021-07-09 15:07:30|1721.8|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|3839
1625843260000|2021-07-09 15:07:40|1721.6|1721.4|1721.6|1721.4|1721.6|1721.4|1721.6|1721.4|2316
1625843270000|2021-07-09 15:07:50|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|6885
1625843280000|2021-07-09 15:08:00|1721.8|1721.6|1722.4|1722.2|1722.6|1722.2|1721.8|1721.6|18842
1625843290000|2021-07-09 15:08:10|1722.2|1722|1722.2|1722|1722.4|1722|1722|1721.8|1408
1625843300000|2021-07-09 15:08:20|1722|1721.8|1721.8|1721.4|1722|1721.8|1721.6|1721.4|4100
1625843310000|2021-07-09 15:08:30|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.4|5573
1625843320000|2021-07-09 15:08:40|1721.6|1721.6|1722.2|1721.6|1722.2|1721.8|1721.6|1721.6|35
1625843330000|2021-07-09 15:08:50|1722|1721.4|1721.6|1721.2|1722|1721.4|1721.2|1721|5638
1625843340000|2021-07-09 15:09:00|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721.4|1721|237
1625843350000|2021-07-09 15:09:10|1721.8|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|1317
1625843370000|2021-07-09 15:09:30|1721.8|1721.6|1722|1721.6|1722.2|1722|1721.8|1721.6|6769
1625843380000|2021-07-09 15:09:40|1722.2|1721.8|1721.8|1721.6|1722.4|1722|1721.8|1721.6|2697
1625843390000|2021-07-09 15:09:50|1721.6|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|4966
1625843400000|2021-07-09 15:10:00|1721.4|1721.4|1721.2|1721|1721.8|1721.4|1721.2|1721|16341
1625843410000|2021-07-09 15:10:10|1721|1720.8|1721.8|1721.6|1722|1721.6|1721|1720.8|4587
1625843420000|2021-07-09 15:10:20|1722|1721.4|1721.8|1721.6|1722|1721.8|1721.8|1721.4|956
1625843430000|2021-07-09 15:10:30|1721.6|1721.4|1722.2|1721.8|1722.4|1722|1721.6|1721.2|4019
1625843440000|2021-07-09 15:10:40|1722.4|1722|1722.4|1722|1722.6|1722.2|1722.2|1722|2903
1625843450000|2021-07-09 15:10:50|1722.2|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.8|2563
1625843460000|2021-07-09 15:11:00|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|4766
1625843470000|2021-07-09 15:11:10|1721.8|1721.6|1721.8|1721.6|1722.2|1721.8|1721.8|1721.6|3159
1625843480000|2021-07-09 15:11:20|1722||1721.8||1722||1721.8||398
1625843490000|2021-07-09 15:11:30|1722|1721.8|1722|1721.8|1722|1721.8|1721.8|1721.8|1085
1625843500000|2021-07-09 15:11:40|1721.8|1721.6|1721.4|1721.2|1722|1721.8|1721.4|1721.2|5031
1625843510000|2021-07-09 15:11:50|||||||||196
1625843520000|2021-07-09 15:12:00|1721.2|1721|1721.6|1721.2|1721.6|1721.4|1721.2|1721|5839
1625843530000|2021-07-09 15:12:10|1721.4|1721|1721.4|1721|1721.4|1721|1721.4|1721|0
1625843540000|2021-07-09 15:12:20|1721.6|1721.2|1721.4|1721.2|1721.8|1721.4|1721.4|1721.2|6064
1625843550000|2021-07-09 15:12:30|||||||||1238
1625843560000|2021-07-09 15:12:40|1721.6|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.4|5993
1625843570000|2021-07-09 15:12:50|1721.6|1721.6|1721.6|1721.4|1721.8|1721.6|1721.4|1721.2|14380
1625843580000|2021-07-09 15:13:00|1721.4|1721.2|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|1809
1625843590000|2021-07-09 15:13:10|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.6|1721.2|1845
1625843600000|2021-07-09 15:13:20|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1438
1625843610000|2021-07-09 15:13:30|1722|1721.6|1722.6|1722.4|1722.6|1722.4|1721.8|1721.6|9367
1625843620000|2021-07-09 15:13:40|1722.8|1722.6|1722.6|1722.4|1722.8|1722.6|1722.4|1722.2|4430
1625843630000|2021-07-09 15:13:50|1722.4|1722.2|1722|1721.8|1722.4|1722.2|1722|1721.8|2570
1625843640000|2021-07-09 15:14:00|1722.2|1722|1722.2|1722|1722.4|1722|1722.2|1721.8|2930
1625843650000|2021-07-09 15:14:10|1722.4|1722.2|1722.6|1722.4|1722.6|1722.4|1722.2|1722|4440
1625843660000|2021-07-09 15:14:20|1722.4|1722.2|1722|1721.8|1722.4|1722.2|1722|1721.8|2534
1625843670000|2021-07-09 15:14:30|1721.8|1721.6|1722.4|1722.2|1722.6|1722.2|1721.8|1721.6|4174
1625843680000|2021-07-09 15:14:40|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1722|1129
1625843690000|2021-07-09 15:14:50|1722|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.8|3027
1625843700000|2021-07-09 15:15:00|1722|1721.6|1721.4|1721.2|1722|1721.6|1721.4|1721.2|5927
1625843710000|2021-07-09 15:15:10|1721.6|1721.4|1721.6|1721.2|1721.6|1721.4|1721.4|1721.2|2677
1625843720000|2021-07-09 15:15:20|1721.8|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.2|6409
1625843730000|2021-07-09 15:15:30|1721.4|1721.2|1721.6|1721.4|1722|1721.8|1721.4|1721.2|5782
1625843740000|2021-07-09 15:15:40|1721.4|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|2276
1625843750000|2021-07-09 15:15:50|1721.4|1721.2|1721.4|1721.2|1721.4|1721.4|1721.4|1721|3990
1625843760000|2021-07-09 15:16:00|1721.2|1721|1721.2|1721|1721.2|1721.2|1721|1720.8|9425
1625843770000|2021-07-09 15:16:10|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|366
1625843780000|2021-07-09 15:16:20|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|3222
1625843790000|2021-07-09 15:16:30|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|723
1625843800000|2021-07-09 15:16:40|1720.6|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1720|1141
1625843810000|2021-07-09 15:16:50|1720|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|274
1625843820000|2021-07-09 15:17:00|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.6|45
1625843830000|2021-07-09 15:17:10|1719.8|1719.6|1719.8|1719.6|1719.8|1719.6|1719.8|1719.6|447
1625843840000|2021-07-09 15:17:20|1719.6|1719.4|1719.6|1719.2|1719.8|1719.6|1719.4|1719|7863
1625843850000|2021-07-09 15:17:30|1719.4|1718.6|1719.6|1719.4|1719.6|1719.4|1719|1718.6|59228
1625843860000|2021-07-09 15:17:40|||||||||1165
1625843870000|2021-07-09 15:17:50|1719.4|1719.2|1719|1718.8|1719.4|1719.2|1719|1718.8|2449
1625843880000|2021-07-09 15:18:00|1718.8|1718.6|1718.6|1718.4|1718.8|1718.8|1718.6|1718.4|1474
1625843890000|2021-07-09 15:18:10|1718.4|1718.2|1719|1718.8|1719|1718.8|1718.4|1718.2|8188
1625843900000|2021-07-09 15:18:20|1718.8|1718.6|1718.8|1718.6|1718.8|1718.8|1718.8|1718.6|2181
1625843910000|2021-07-09 15:18:30|1719|1718.8|1719|1718.8|1719.2|1719|1718.8|1718.6|6207
1625843920000|2021-07-09 15:18:40|1718.8|1718.6|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|2066
1625843930000|2021-07-09 15:18:50|1719|1718.8|1719|1718.8|1719|1718.8|1719|1718.8|2612
1625843940000|2021-07-09 15:19:00|1719.2|1719|1719.8|1719.4|1720|1719.6|1719.2|1719|8931
1625843950000|2021-07-09 15:19:10|1719.6||1719.6||1719.6||1719.6||0
1625843960000|2021-07-09 15:19:20|1719.8|1719.6|1720.2|1720|1720.2|1720|1719.6|1719.4|11495
1625843970000|2021-07-09 15:19:30|1720.4|1719.8|1720.4|1720|1720.4|1720|1720|1719.8|5588
1625843980000|2021-07-09 15:19:40|1720.2|1719.8|1720.2|1720|1720.4|1720|1720|1719.8|3550
1625843990000|2021-07-09 15:19:50|1720|1719.8|1719.8|1719.4|1720|1720|1719.6|1719.4|9680
1625844000000|2021-07-09 15:20:00|1720|1719.6|1720.2|1720|1720.6|1720.4|1719.8|1719.6|11655
1625844010000|2021-07-09 15:20:10|1720.4|1719.8|1720.2|1720|1720.6|1720.4|1720.2|1719.8|4003
1625844020000|2021-07-09 15:20:20|1720.4|1720.2|1721.2|1720.8|1721.2|1721|1720.2|1720|8219
1625844030000|2021-07-09 15:20:30|1721|1721|1721.4|1721.2|1721.6|1721.4|1721|1720.8|4746
1625844040000|2021-07-09 15:20:40|1721.6||1721.4||1721.6||1721.4||747
1625844050000|2021-07-09 15:20:50|1721.6|1721.4|1722.2|1721.8|1722.2|1721.8|1721.6|1721.2|5818
1625844060000|2021-07-09 15:21:00|1722|1722|1722|1721.6|1722.2|1722|1721.8|1721.6|2994
1625844070000|2021-07-09 15:21:10|1721.8|1721.8|1721.6|1721.4|1722.2|1722|1721.6|1721.2|18192
1625844080000|2021-07-09 15:21:20|1721.8|1721.6|1722.4|1722.2|1722.6|1722.2|1721.8|1721.6|7469
1625844090000|2021-07-09 15:21:30|1722.6|1722|1721.8|1721.4|1722.6|1722|1721.6|1721.2|8395
1625844100000|2021-07-09 15:21:40|1722|1721.6|1722.4|1722|1722.4|1722.2|1721.8|1721.6|6944
1625844110000|2021-07-09 15:21:50|1722.2|1722.2|1722.4|1722|1722.4|1722.2|1722.2|1722|370
1625844120000|2021-07-09 15:22:00|1722.2|1721.8|1722.4|1722|1722.4|1722|1722|1721.8|4440
1625844130000|2021-07-09 15:22:10|1722.6|1722.2|1723|1722.6|1723|1722.6|1722.4|1722|10091
1625844140000|2021-07-09 15:22:20|1722.8|1722.4|1723|1722.8|1723|1722.8|1722.6|1722.4|4480
1625844150000|2021-07-09 15:22:30|1722.8|1722.6|1723|1722.8|1723|1722.8|1722.8|1722.4|6544
1625844160000|2021-07-09 15:22:40|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|1722.8|1722.4|5625
1625844170000|2021-07-09 15:22:50|1722.6|1722.4|1722.8|1722.4|1722.8|1722.6|1722.4|1722.2|9671
1625844180000|2021-07-09 15:23:00|1722.6|1722.2|1722.4|1722|1722.6|1722.4|1722.2|1722|2671
1625844190000|2021-07-09 15:23:10|1722.2|1721.8|1722|1721.8|1722.2|1721.8|1721.8|1721.6|1496
1625844200000|2021-07-09 15:23:20|1722.2|1722|1722|1721.8|1722.4|1722.2|1721.8|1721.6|3387
1625844210000|2021-07-09 15:23:30|1721.8|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.4|3218
1625844220000|2021-07-09 15:23:40|1721.6|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|1841
1625844230000|2021-07-09 15:23:50|1722|1721.8|1721.6|1721.4|1722|1721.8|1721.6|1721.4|1294
1625844240000|2021-07-09 15:24:00|1721.8|1721.2|1721.4|1721.2|1721.8|1721.4|1721.2|1721|5067
1625844250000|2021-07-09 15:24:10|1721.6|1721|1721.2|1721|1721.6|1721|1721.2|1721|2503
1625844260000|2021-07-09 15:24:20|1721.4|1720.8|1721.6|1721.4|1721.8|1721.6|1721.2|1720.8|14182
1625844270000|2021-07-09 15:24:30|1721.8|1721.6|1721.4|1721.2|1722|1721.8|1721.4|1721.2|4267
1625844280000|2021-07-09 15:24:40|1721.2|1721|1721.2|1720.6|1721.4|1721|1721|1720.6|1068
1625844290000|2021-07-09 15:24:50|1721|1720.8|1721|1720.8|1721.4|1721|1721|1720.6|1090
1625844300000|2021-07-09 15:25:00|1720.8|1720.6|1721.4|1721.2|1721.4|1721.2|1720.8|1720.4|4395
1625844310000|2021-07-09 15:25:10|1721.2|1721|1721.4|1721|1721.4|1721.2|1721|1720.8|6097
1625844320000|2021-07-09 15:25:20|1721.2|1721.2|1721.8|1721.4|1722|1721.8|1721.2|1721.2|2262
1625844330000|2021-07-09 15:25:30|1722|1721.6|1722|1721.6|1722|1721.8|1722|1721.4|678
1625844340000|2021-07-09 15:25:40|1721.8|1721.8|1722.2|1722|1723|1722.4|1721.8|1721.6|16355
1625844350000|2021-07-09 15:25:50|1722|1721.8|1722|1721.4|1722.2|1722|1722|1721.4|2492
1625844360000|2021-07-09 15:26:00|1722.2|1721.6|1722|1721.8|1722.2|1722|1722|1721.6|7178
1625844370000|2021-07-09 15:26:10|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|1117
1625844380000|2021-07-09 15:26:20|1721.8|1721.2|1721.6|1721.4|1721.8|1721.4|1721.6|1721.2|1232
1625844390000|2021-07-09 15:26:30|1721.4|1721.2|1721|1720.6|1721.6|1721.2|1720.8|1720.6|54
1625844400000|2021-07-09 15:26:40||1720.8||1720.8||1720.8||1720.6|349
1625844410000|2021-07-09 15:26:50|1721.2|1721|1720.8|1720.6|1721.2|1721|1720.8|1720.6|1853
1625844420000|2021-07-09 15:27:00|1721|1720.8|1721.4|1721|1721.6|1721.2|1721|1720.8|2580
1625844430000|2021-07-09 15:27:10|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.6|1720.4|452
1625844440000|2021-07-09 15:27:20|1720.8|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.4|312
1625844450000|2021-07-09 15:27:30|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|836
1625844460000|2021-07-09 15:27:40|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.6|2702
1625844470000|2021-07-09 15:27:50|1721.4||1721.4||1721.4||1721.4||633
1625844480000|2021-07-09 15:28:00|1721.2|1720.8|1721.2|1721|1721.4|1721|1721|1720.6|4101
1625844490000|2021-07-09 15:28:10|1721.4|1720.8|1721|1720.8|1721.6|1721.2|1721|1720.8|902
1625844500000|2021-07-09 15:28:20|1721.2|1720.6|1721|1720.8|1721.2|1721|1721|1720.6|8963
1625844510000|2021-07-09 15:28:30||1720.6||1720.8||1720.8||1720.6|2698
1625844520000|2021-07-09 15:28:40|1720.8|1720.6|1720.6|1720.2|1720.8|1720.8|1720.2|1719.8|9614
1625844530000|2021-07-09 15:28:50|1720.8|1720.4|1721|1720.8|1721.2|1720.8|1720.8|1720.4|2471
1625844540000|2021-07-09 15:29:00|1721.2|1721|1721.8|1721.4|1721.8|1721.4|1721.2|1720.8|1363
1625844550000|2021-07-09 15:29:10|1721.6|1721.2|1721|1720.6|1721.6|1721.2|1721|1720.6|9805
1625844560000|2021-07-09 15:29:20|1721.2|1720.8|1721.2|1720.8|1721.2|1721|1721.2|1720.6|464
1625844570000|2021-07-09 15:29:30|1721|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.4|233
1625844580000|2021-07-09 15:29:40|1721|1720.8|1722|1721.6|1722|1721.6|1721|1720.8|9850
1625844590000|2021-07-09 15:29:50|1721.8|1721.4|1721.4|1720.8|1721.8|1721.4|1721.4|1720.8|1413
1626073210000|2021-07-12 07:00:10|1721.6|1718.4|1720|1719|1721.6|1719.8|1720|1718.4|9386
1626073220000|2021-07-12 07:00:20|1719.8|1718.8|1720|1718|1720.6|1718.8|1719|1717.6|7913
1626073230000|2021-07-12 07:00:30|1719.8|1717.6|1719.2|1718|1719.8|1718.2|1718.6|1717.6|6943
1626073240000|2021-07-12 07:00:40|1719.8|1718.2|1721|1719.4|1721.2|1719.4|1719.2|1718.2|2624
1626073260000|2021-07-12 07:01:00|1720.6|1719|1717.4|1716.4|1720.6|1719.4|1717|1716.2|20295
1626073270000|2021-07-12 07:01:10|1717.2|1716.2|1716.6|1715.6|1717.8|1716.2|1716.6|1715.6|4567
1626073280000|2021-07-12 07:01:20|1716.8|1715.2|1716.2|1715.4|1716.8|1715.4|1716.2|1715.2|1886
1626073290000|2021-07-12 07:01:30|1716.4||1716.6||1716.6||1716.4||0
1626073300000|2021-07-12 07:01:40|1715.8|1715.6|1717|1716.2|1717.2|1716.2|1715.6|1715.4|3962
1626073310000|2021-07-12 07:01:50|1716.8|1716.4|1716.8|1715.8|1717|1716.4|1716.2|1715.8|4103
1626073320000|2021-07-12 07:02:00|1716.4|1715.6|1716.2|1715.4|1716.4|1715.6|1715.4|1714.6|6615
1626073330000|2021-07-12 07:02:10|1716.4|1715.6|1717|1716.2|1717|1716.2|1716.2|1715.6|3781
1626073340000|2021-07-12 07:02:20|1717.4|1716.4|1717|1716.4|1718|1717|1717|1716.4|6624
1626073350000|2021-07-12 07:02:30|1717.2|1716.6|1717|1716.4|1717.2|1716.6|1717|1716.4|0
1626073360000|2021-07-12 07:02:40|1717.2|1716.6|1717.4|1716.6|1717.4|1716.6|1717.2|1716.6|66
1626073370000|2021-07-12 07:02:50|1717.2|1716.4|1718.4|1717.4|1718.4|1717.4|1717.2|1716.4|1089
1626073380000|2021-07-12 07:03:00|1718.6|1717.6|1718|1717.2|1718.6|1717.8|1717.4|1716.6|15778
1626073390000|2021-07-12 07:03:10|1718.4|1717.4|1717|1716.4|1718.6|1717.8|1717|1716.4|15840
1626073400000|2021-07-12 07:03:20|1716.6|1716.2|1717|1716.4|1717.4|1716.6|1716.6|1716.2|359
1626073410000|2021-07-12 07:03:30|1717.2|1716.6|1717.6|1717.2|1718.2|1717.4|1717.2|1716.6|836
1626073420000|2021-07-12 07:03:40|1717.8|1717.4|1717|1716.4|1717.8|1717.4|1716.8|1716.4|4562
1626073430000|2021-07-12 07:03:50|1716.8|1716.2|1716|1715.2|1717|1716.2|1716|1715.2|3351
1626073440000|2021-07-12 07:04:00|||||||||1700
1626073450000|2021-07-12 07:04:10|1716.6|1715.4|1719|1718.2|1719|1718.2|1716.6|1715.4|3108
1626073460000|2021-07-12 07:04:20|1718.8|1718|1718.2|1717.2|1719|1718.4|1717.6|1717|3068
1626073470000|2021-07-12 07:04:30|1718.4|1717.4|1718.6|1718.4|1719.2|1718.6|1718.4|1717.4|253
1626073480000|2021-07-12 07:04:40|1719|1718.6|1720|1719.2|1720.2|1719.2|1719|1718.6|1604
1626073490000|2021-07-12 07:04:50|1719.8|1719|1719.4|1719|1719.8|1719|1718.8|1718|4058
1626073500000|2021-07-12 07:05:00|1719|1718.8|1719.4|1718.8|1719.4|1719|1718.8|1718.2|7365
1626073510000|2021-07-12 07:05:10|1719.2|1718.6|1718.2|1717.6|1719.4|1718.6|1718.2|1717.6|3499
1626073520000|2021-07-12 07:05:20|1718.4|1718|1717.6|1716.8|1718.4|1718|1717.4|1716.8|1457
1626073530000|2021-07-12 07:05:30|1717.4|1716.6|1717|1716.4|1717.4|1716.6|1715.6|1715.2|5626
1626073540000|2021-07-12 07:05:40|1717.2|1716.6|1717|1716.2|1717.2|1716.6|1717|1716.2|1000
1626073550000|2021-07-12 07:05:50|1716.8|1716|1715|1714.2|1717|1716.2|1714.8|1714|7776
1626073560000|2021-07-12 07:06:00|1715.4|1714.4|1715.4|1714.6|1715.6|1714.6|1715.2|1714.4|2947
1626073570000|2021-07-12 07:06:10|1715.6|1715.4|1715.6|1715|1716.2|1715.4|1715.4|1714.6|3142
1626073580000|2021-07-12 07:06:20|1715.4|1714.8|1714.4|1713.6|1715.6|1715.4|1714.4|1713.4|10366
1626073590000|2021-07-12 07:06:30|1714.2|1713.8|1714.8|1714|1714.8|1714|1714.2|1713.8|366
1626073600000|2021-07-12 07:06:40|1714.6|1713.6|1713.8|1713.2|1714.6|1713.6|1713.6|1713|2962
1626073610000|2021-07-12 07:06:50|1714|1713.4|1715.2|1714.2|1715.2|1714.2|1714|1713.4|1110
1626073620000|2021-07-12 07:07:00|1715|1714|1714.2|1713.4|1715|1714|1713.2|1712.4|4514
1626073630000|2021-07-12 07:07:10|1714|1713.2|1714|1713.2|1714.8|1714|1713.2|1713|383
1626073640000|2021-07-12 07:07:20|1713.8|1713|1713.2|1712.4|1713.8|1713|1713|1712.2|4059
1626073650000|2021-07-12 07:07:30|1713.4|1712.6|1713.2|1712.4|1713.4|1712.6|1713|1712.4|1208
1626073660000|2021-07-12 07:07:40|1713.6|1712.6|1715.2|1714.4|1715.2|1714.4|1713.6|1712.6|10973
1626073670000|2021-07-12 07:07:50|1715|1714.2|1714.8|1713.6|1715.2|1714.2|1714.4|1713.6|1079
1626073680000|2021-07-12 07:08:00|1714.6|1713.8|1714.8|1713.8|1714.8|1714.2|1714|1713|133
1626073690000|2021-07-12 07:08:10|1714.6|1713.6|1714.2|1713.2|1714.8|1713.6|1714|1713|187
1626073700000|2021-07-12 07:08:20|1714.4|1713.4|1715|1714|1715.6|1714.6|1714.4|1713.4|3088
1626073710000|2021-07-12 07:08:30|1714.8|1714.2|1714.4|1713.6|1714.8|1714.2|1714.4|1713.6|123
1626073730000|2021-07-12 07:08:50|1714.6|1713.8|1715|1714.2|1715|1714.2|1714.6|1713.8|306
1626073740000|2021-07-12 07:09:00||1714.4||1714.2||1714.4||1714.2|0
1626073750000|2021-07-12 07:09:10|1715.4|1714.4|1717|1716.2|1717|1716.2|1715.4|1714.4|1766
1626073760000|2021-07-12 07:09:20|1716.8|1716|1712.8|1712|1716.8|1716|1712.6|1712|6619
1626073770000|2021-07-12 07:09:30|1713|1712.2|1710.4|1709.6|1713|1712.4|1710.4|1709.4|24920
1626073780000|2021-07-12 07:09:40|1710.2|1709.4|1711.2|1710.2|1711.2|1710.4|1710|1709.2|4480
1626073790000|2021-07-12 07:09:50|1711.6|1710.4|1712|1711.2|1712|1711.2|1711.2|1710|0
1626073800000|2021-07-12 07:10:00|1712.4|1711.4|1712|1711.2|1712.4|1711.6|1711.8|1710.8|4530
1626073810000|2021-07-12 07:10:10|1712.4|1711.4|1713.4|1712.6|1713.6|1712.6|1712.4|1711.4|761
1626073820000|2021-07-12 07:10:20|1713.6|1712.8|1713.4|1712.4|1714|1712.8|1713.2|1712.4|0
1626073830000|2021-07-12 07:10:30|1713.8|1712.6|1714|1712.8|1715|1714|1713.8|1712.6|0
1626073840000|2021-07-12 07:10:40|1713.8|1713|1712.2|1711.2|1713.8|1713.2|1712.2|1711.2|4005
1626073850000|2021-07-12 07:10:50|1712.4|1711.4|1712.6|1712|1712.6|1712|1712.4|1711.2|340
1626073860000|2021-07-12 07:11:00|1713|1711.8|1714.8|1714|1714.8|1714|1713|1711.8|2140
1626073870000|2021-07-12 07:11:10|1715|1714.2|1714.8|1713.8|1715.6|1714.4|1713.8|1713.2|1990
1626073880000|2021-07-12 07:11:20|1714.6|1714|1714.8|1713.8|1714.8|1714|1714.6|1713.8|5000
1626073890000|2021-07-12 07:11:30|1714.6|1713.6|1714.8|1713.8|1715.4|1714.6|1713.8|1713.2|653
1626073900000|2021-07-12 07:11:40|1715|1714|1715.4|1714.4|1715.4|1714.4|1714.8|1714|0
1626073910000|2021-07-12 07:11:50|1715.2|1714.2|1715.4|1714.8|1715.4|1714.8|1715.2|1714.2|0
1626073920000|2021-07-12 07:12:00|1715.2|1714.6|1715.8|1715|1716|1715|1714.8|1714|830
1626073930000|2021-07-12 07:12:10|1715.6|1714.8|1716.2|1715.4|1716.4|1715.4|1715.6|1714.4|0
1626073940000|2021-07-12 07:12:20||1715.2||1715.4||1715.4||1715.2|0
1626073950000|2021-07-12 07:12:30|1716|1715.6|1716.2|1715.4|1716.2|1715.6|1715.8|1715.2|0
1626073960000|2021-07-12 07:12:40|1716|1715.2|1716.4|1715.4|1716.4|1715.4|1715.8|1715.2|456
1626073970000|2021-07-12 07:12:50|1716.2|1715.2|1715.6|1714.8|1716.2|1715.4|1715.4|1714.8|319
1626073980000|2021-07-12 07:13:00|1715.8|1715|1714.6|1714|1715.8|1715|1714.6|1714|184
1626073990000|2021-07-12 07:13:10|1714.4|1713.8|1714|1713|1714.6|1713.8|1713.4|1712.4|2448
1626074000000|2021-07-12 07:13:20|1713.8|1713.2|1713.8|1713.2|1713.8|1713.2|1713.8|1713.2|0
1626074010000|2021-07-12 07:13:30|1713.6|1712.8|1712.6|1711.8|1713.6|1712.8|1712.2|1711.4|7552
1626074020000|2021-07-12 07:13:40|1712.4|1711.6|1712.8|1711.8|1712.8|1711.8|1712.4|1711.2|3351
1626074030000|2021-07-12 07:13:50|1712.6|1711.6|1712.8|1711.8|1713|1711.8|1711.8|1710.8|1582
1626074040000|2021-07-12 07:14:00|1712.6|1712|1711.8|1711|1712.6|1712.4|1711.8|1711|450
1626074050000|2021-07-12 07:14:10|1711.6||1711.6||1711.6||1711.6||0
1626074060000|2021-07-12 07:14:20|1711.4|1710.6|1710.8|1709.8|1711.4|1710.8|1710.4|1709.6|5156
1626074070000|2021-07-12 07:14:30|1711|1710|1711.2|1710.4|1711.2|1710.6|1711|1710|2027
1626074080000|2021-07-12 07:14:40|1711.4|1710.6|1712|1711|1712|1711.2|1711|1710.2|2373
1626074090000|2021-07-12 07:14:50|1712.4|1711.2|1713|1712.2|1713.4|1712.4|1712.4|1711.2|4115
1626074100000|2021-07-12 07:15:00|1713.2|1712.4|1712.2|1711.6|1713.2|1712.6|1712.2|1711.4|4446
1626074110000|2021-07-12 07:15:10|1712|1711.4|1713|1712.2|1713|1712.4|1711.4|1710.8|3369
1626074120000|2021-07-12 07:15:20|1712.8|1711.8|1710.8|1710.2|1713|1712|1710.8|1710.2|8928
1626074130000|2021-07-12 07:15:30|1711|1710.4|1711|1710.2|1711.4|1710.6|1710.8|1709.8|484
1626074140000|2021-07-12 07:15:40|1710.8|1710|1710.6|1709.8|1711|1710.2|1710.6|1709.8|350
1626074150000|2021-07-12 07:15:50|1710.4|1710|1710.4|1710|1710.6|1710.2|1710.4|1709.8|900
1626074160000|2021-07-12 07:16:00|1710.6|1710.2|1710.4|1709.8|1711.2|1710.6|1710.4|1709.8|2808
1626074170000|2021-07-12 07:16:10|1710.2|1709.6|1711.6|1710.6|1712|1711.4|1710|1709.4|2723
1626074180000|2021-07-12 07:16:20|1711.8|1710.8|1712.6|1711.8|1713|1712.2|1711.8|1710.8|716
1626074190000|2021-07-12 07:16:30|1712.4|1711.6|1712.2|1711.4|1712.4|1711.6|1712|1711.2|0
1626074200000|2021-07-12 07:16:40|1712.6|1711.2|1712.6|1711.8|1712.6|1711.8|1712.2|1711.2|444
1626074210000|2021-07-12 07:16:50|1713|1711.6|1713.4|1712.4|1713.4|1712.6|1713|1711.6|0
1626074220000|2021-07-12 07:17:00|1713.8|1712.6|1713.6|1713|1714.4|1713.6|1713|1712.4|5868
1626074230000|2021-07-12 07:17:10|1713.8|1713.2|1714.6|1713.8|1714.6|1713.8|1713.8|1713.2|0
1626074240000|2021-07-12 07:17:20|1714.4|1713.4|1713.8|1713|1714.4|1713.4|1713.6|1713|1724
1626074250000|2021-07-12 07:17:30|1713.6|1712.6|1713.8|1713|1714.2|1713.2|1713.2|1712.4|241
1626074260000|2021-07-12 07:17:40|1713.6|1712.6|1712.8|1711.8|1713.6|1712.6|1712.8|1711.8|2775
1626074270000|2021-07-12 07:17:50|1713|1712|1713.2|1712.2|1713.2|1712.8|1712.8|1712|901
1626074280000|2021-07-12 07:18:00|1713|1712|1713|1712.2|1713.4|1712.4|1712|1711.2|0
1626074290000|2021-07-12 07:18:10|1713.2|1712.4|1713.4|1712.6|1713.8|1712.8|1713|1712.2|350
1626074300000|2021-07-12 07:18:20|1713.2|1712.4|1713.6|1712.8|1713.6|1712.8|1713.2|1712.2|0
1626074310000|2021-07-12 07:18:30|1713.4|1712.4|1714|1713.2|1714|1713.2|1712.8|1712.4|2195
1626074320000|2021-07-12 07:18:40||1713||1713.2||1713.2||1712.8|0
1626074330000|2021-07-12 07:18:50|1713.8|1713.4|1714|1713.4|1714|1713.4|1713.6|1712.8|1500
1626074340000|2021-07-12 07:19:00|1713.8|1713.2|1714|1713.4|1714|1713.4|1713.6|1712.8|0
1626074350000|2021-07-12 07:19:10|1714.2|1713.6|1714|1713|1714.6|1713.6|1714|1713|1113
1626074360000|2021-07-12 07:19:20|1713.8|1712.8|1713.8|1712.8|1714|1713.2|1713.2|1712.4|0
1626074370000|2021-07-12 07:19:30|1713.6|1712.6|1712.2|1711.4|1713.6|1712.6|1712|1711.2|192
1626074380000|2021-07-12 07:19:40|1712.4|1712.2|1712.4|1711.6|1712.6|1712.2|1712.2|1711.4|950
1626074390000|2021-07-12 07:19:50|1712|1711.4|1711.8|1711|1712|1711.4|1711.8|1711|0
1626074400000|2021-07-12 07:20:00|1711.6|1711.2|1711.4|1710.8|1711.6|1711.2|1711.4|1710.8|0
1626074410000|2021-07-12 07:20:10|1711.6|1711.4|1711|1710.4|1711.6|1711.4|1711|1710.2|3990
1626074420000|2021-07-12 07:20:20|1710.8|1710.2|1710.8|1710|1711|1710.4|1710.6|1710|3350
1626074430000|2021-07-12 07:20:30|1711|1710.2|1710.8|1710.2|1711|1710.4|1710.8|1710|964
1626074440000|2021-07-12 07:20:40|1710.6|1710|1710.2|1709.4|1710.6|1710.2|1710.2|1709.4|1008
1626074450000|2021-07-12 07:20:50|1710.6|1709.6|1711|1710|1711|1710.2|1710.2|1709.6|325
1626074460000|2021-07-12 07:21:00|1710.8|1709.8|1708.6|1707.8|1710.8|1709.8|1708.4|1707.4|169
1626074470000|2021-07-12 07:21:10|1708.4|1707.6|1708.4|1707.6|1709.2|1708.2|1708.4|1707.4|723
1626074480000|2021-07-12 07:21:20|1708.2|1707.4|1708|1707.2|1708.2|1708|1708|1707.2|2500
1626074490000|2021-07-12 07:21:30|1707.8|1707|1707.8|1707|1707.8|1707|1707.6|1706.6|1050
1626074500000|2021-07-12 07:21:40|1708|1707.8|1708.4|1707.4|1709.2|1708.2|1707.8|1707|11932
1626074510000|2021-07-12 07:21:50|1708.2|1707|1707.2|1706.2|1708.2|1707|1706.8|1706|559
1626074520000|2021-07-12 07:22:00|1707.4|1706.4|1706.8|1706.2|1707.4|1706.4|1706.6|1706|2897
1626074530000|2021-07-12 07:22:10|1707.2|1706.4|1707.4|1706.4|1707.4|1706.8|1706.8|1706.4|1102
1626074540000|2021-07-12 07:22:20|1707.2|1706.2|1707|1706.2|1707.2|1706.2|1707|1706.2|1213
1626074550000|2021-07-12 07:22:30|1707.2|1706.4|1708.4|1707.6|1708.4|1707.6|1707|1706.4|967
1626074560000|2021-07-12 07:22:40|1708.2|1708|1708.4|1707.4|1708.4|1708|1708.2|1707.4|888
1626074570000|2021-07-12 07:22:50|1708.2|1707.6|1708.4|1707.4|1708.4|1707.6|1708|1707.2|0
1626074580000|2021-07-12 07:23:00||1707.6||1707.4||1707.6||1707.4|0
1626074590000|2021-07-12 07:23:10|1708.2|1708|1708|1707.4|1708.4|1708|1707.8|1707.2|800
1626074600000|2021-07-12 07:23:20|1707.8|1707.2|1707.8|1707.2|1708|1707.4|1707.8|1707.2|1763
1626074610000|2021-07-12 07:23:30|1707.6|1707|1707.4|1706.8|1707.6|1707|1707.4|1706.8|1629
1626074620000|2021-07-12 07:23:40|1707.2|1706.6|1707.2|1706.4|1707.4|1706.8|1707|1706.2|2293
1626074630000|2021-07-12 07:23:50|1707|1706.2|1707|1706.2|1707|1706.2|1707|1706.2|0
1626074640000|2021-07-12 07:24:00|1706.8|1706|1707|1706.2|1707|1706.4|1706.6|1706|3178
1626074650000|2021-07-12 07:24:10|1706.8|1706.4|1706.8|1706.4|1707|1706.4|1706.8|1706.2|258
1626074660000|2021-07-12 07:24:20|1707|1706.6|1707|1706.4|1707|1706.6|1706.8|1706.4|111
1626074670000|2021-07-12 07:24:30|||||||||500
1626074680000|2021-07-12 07:24:40|1706.8|1706.2|1707|1706.4|1707|1706.4|1706.8|1706.2|534
1626074690000|2021-07-12 07:24:50|1706.8|1706.2|1706.6|1706|1706.8|1706.2|1706.6|1706|1462
1626074700000|2021-07-12 07:25:00|1706.8|1706.2|1706.8|1706.4|1707|1706.6|1706.6|1706|254
1626074710000|2021-07-12 07:25:10|1706.6|1706.2|1706.6|1706|1706.8|1706.2|1706|1705.4|5313
1626074730000|2021-07-12 07:25:30|1706.4|1705.6|1705.8|1705.4|1706.4|1705.8|1705.8|1705.4|2259
1626074740000|2021-07-12 07:25:40|1706|1705.6|1706.6|1706|1707|1706.2|1705.8|1705.6|3582
1626074750000|2021-07-12 07:25:50|1706.4|1705.8|1705.6|1705.2|1706.4|1706.2|1705.6|1705.2|3741
1626074760000|2021-07-12 07:26:00|1705.4|1705|1704.8|1704.4|1705.4|1705|1704.6|1704.2|14382
1626074770000|2021-07-12 07:26:10|1704.6|1704.2|1704.6|1704|1704.8|1704.2|1704.2|1703.8|3503
1626074780000|2021-07-12 07:26:20|1704.4|1704.4|1704.2|1703.6|1704.6|1704.4|1704.2|1703.6|4353
1626074790000|2021-07-12 07:26:30|1704.4|1703.8|1704.8|1704.2|1705|1704.2|1704.2|1703.8|1910
1626074800000|2021-07-12 07:26:40|1705.2|1704|1704.6|1704.2|1705.2|1704.2|1704.4|1703.8|675
1626074810000|2021-07-12 07:26:50|1704.4|1704|1704.8|1704.2|1704.8|1704.4|1704.4|1703.8|878
1626074820000|2021-07-12 07:27:00|1705|1704.4|1705|1704.2|1705.4|1704.6|1705|1704.2|91
1626074830000|2021-07-12 07:27:10|1704.8|1704.4|1705.8|1705|1706|1705.2|1704.8|1704.4|250
1626074840000|2021-07-12 07:27:20|1706|1705.2|1706.2|1705.4|1706.2|1705.4|1705.8|1705|0
1626074850000|2021-07-12 07:27:30|1706.4|1705.6|1706.4|1705.8|1706.4|1705.8|1706.4|1705.6|0
1626074860000|2021-07-12 07:27:40|1706.8|1706|1706.6|1705.6|1707.2|1706.4|1706.4|1705.4|484
1626074870000|2021-07-12 07:27:50|1706.4|1705.8|1706.2|1705.4|1706.4|1705.8|1705.4|1705|4031
1626074880000|2021-07-12 07:28:00|1706.4|1705.6|1706.6|1705.8|1706.6|1706|1706.4|1705.6|250
1626074890000|2021-07-12 07:28:10|1706.4|1705.6|1706.2|1705.4|1706.4|1705.6|1705.8|1705|0
1626074900000|2021-07-12 07:28:20|1706.4|1705.6|1706|1705.4|1707|1706.2|1706|1705.2|1448
1626074910000|2021-07-12 07:28:30|1705.8|1705.6|1705.4|1704.6|1705.8|1705.6|1705.4|1704.6|3777
1626074920000|2021-07-12 07:28:40|1705.2|1704.4|1705|1704.2|1705.2|1704.4|1705|1704.2|0
1626074930000|2021-07-12 07:28:50|1704.2|1704.4|1705.8|1705.2|1705.8|1705.2|1704.2|1704|4070
1626074940000|2021-07-12 07:29:00|1705.6|1705|1705.4|1704.8|1705.8|1705|1705.4|1704.8|8400
1626074950000|2021-07-12 07:29:10|1705.2|1704.6|1705.4|1704.8|1705.4|1705|1705|1704.4|1745
1626074960000|2021-07-12 07:29:20|1705.2|1704.6|1705|1704.4|1705.2|1704.8|1705|1704.4|0
1626074970000|2021-07-12 07:29:30|1705.2|1705|1705.8|1705|1705.8|1705.2|1705|1704.4|961
1626074980000|2021-07-12 07:29:40||1705.2||1705.2||1705.2||1705.2|0
1626074990000|2021-07-12 07:29:50|1705.6|1705|1705.8|1705|1705.8|1705.2|1705.4|1704.8|0
1626075000000|2021-07-12 07:30:00|1705.6|1704.8|1704.6|1704|1705.6|1704.8|1704.6|1704|2600
1626075010000|2021-07-12 07:30:10|1704.4|1704.2|1704.8|1704|1704.8|1704.2|1703.8|1703.4|1973
1626075020000|2021-07-12 07:30:20|1705|1704.2|1704.8|1704.4|1705|1704.8|1704.8|1704.2|192
1626075030000|2021-07-12 07:30:30|1705.2|1704.6|1705.8|1705.2|1706|1705.2|1704.8|1704.6|694
1626075040000|2021-07-12 07:30:40|1705.6|1704.8|1705.2|1704.8|1705.6|1704.8|1705.2|1704.8|206
1626075050000|2021-07-12 07:30:50|1705|1704.4|1705|1704|1705|1704.4|1704.8|1704|206
1626075060000|2021-07-12 07:31:00|1704.8|1704.2|1703.4|1703|1704.8|1704.2|1703.4|1703|5455
1626075070000|2021-07-12 07:31:10|1703.2|1702.8|1703|1702.4|1703.2|1702.8|1703|1702.4|950
1626075080000|2021-07-12 07:31:20|1703.2|1702.6|1702.8|1702.6|1703.4|1703|1702.8|1702.6|2238
1626075090000|2021-07-12 07:31:30|1702.6|1702.4|1702.8|1702.2|1702.8|1702.4|1702.6|1702.2|250
1626075100000|2021-07-12 07:31:40|1702.6|1702.4|1702.8|1702.2|1702.8|1702.4|1702.6|1702.2|0
1626075110000|2021-07-12 07:31:50|1703.2|1702.4|1703.4|1703|1703.8|1703.2|1702.8|1702.4|1577
1626075120000|2021-07-12 07:32:00|1703.8|1703.4|1704.4|1703.6|1704.8|1704|1703.8|1703.4|414
1626075130000|2021-07-12 07:32:10|1704.6|1703.8|1704.8|1704|1704.8|1704|1704.4|1703.8|815
1626075140000|2021-07-12 07:32:20|1704.6|1703.8|1704.4|1703.6|1704.6|1703.8|1704.4|1703.6|0
1626075150000|2021-07-12 07:32:30|1704.2|1703.4|1704.4|1703.8|1704.4|1704|1703.8|1703.2|325
1626075160000|2021-07-12 07:32:40|1704.2|1703.6|1704.8|1704.2|1704.8|1704.2|1704.2|1703.6|0
1626075170000|2021-07-12 07:32:50|1704.6|1704|1704|1703.6|1704.6|1704|1704|1703.4|4014
1626075180000|2021-07-12 07:33:00|1703.8|1703.4|1704.8|1704|1704.8|1704|1703.8|1703.4|1211
1626075190000|2021-07-12 07:33:10|1704.6|1703.8|1704.4|1704|1704.6|1704|1704.4|1703.8|0
1626075200000|2021-07-12 07:33:20|||||||||61
1626075210000|2021-07-12 07:33:30|1704.8|1703.8|1704.4|1704|1704.8|1704.2|1704.4|1703.8|529
1626075220000|2021-07-12 07:33:40|1704.8|1704.2|1704.8|1704|1704.8|1704.6|1704.4|1703.8|285
1626075230000|2021-07-12 07:33:50|1704.6|1703.8|1704.2|1703.6|1704.6|1704|1704.2|1703.6|0
1626075240000|2021-07-12 07:34:00|1704.4|1703.8|1704.6|1704|1704.8|1704.4|1704.4|1703.8|1494
1626075250000|2021-07-12 07:34:10|1704.8|1704.2|1704.8|1704.2|1704.8|1704.2|1704.8|1704.2|0
1626075260000|2021-07-12 07:34:20|1704.6|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|1516
1626075270000|2021-07-12 07:34:30||1704||1704||1704||1703.8|1500
1626075280000|2021-07-12 07:34:40|1704.4|1703.8|1705.2|1704.4|1705.2|1704.6|1704.2|1703.8|2011
1626075290000|2021-07-12 07:34:50|1705|1704.2|1704.6|1703.8|1705|1704.2|1704.6|1703.8|1539
1626075300000|2021-07-12 07:35:00|1705|1704|1705|1704.6|1705.2|1704.6|1704.8|1704|1599
1626075310000|2021-07-12 07:35:10|1705.2|1704.4|1704.2|1703.8|1705.2|1705|1704.2|1703.8|6701
1626075320000|2021-07-12 07:35:20|1704|1704|1703.6|1703.4|1704.6|1704.2|1703.6|1703.2|9182
1626075330000|2021-07-12 07:35:30|1703.8|1703.2|1703.2|1703|1703.8|1703.6|1703.2|1702.8|5208
1626075340000|2021-07-12 07:35:40|1703.6|1703.2|1704.2|1703.6|1704.2|1703.6|1703.6|1703.2|766
1626075350000|2021-07-12 07:35:50|1704|1703.8|1704|1703.2|1704|1703.8|1703.6|1703|1586
1626075360000|2021-07-12 07:36:00|1704.2|1703.4|1704.2|1703.6|1704.4|1704|1703.8|1703.2|272
1626075370000|2021-07-12 07:36:10|1704|1703.2|1703.8|1703.4|1704|1703.4|1703.8|1703.2|206
1626075380000|2021-07-12 07:36:20|1703.6|1703.2|1704|1703.6|1704.2|1703.8|1703.6|1703.2|1422
1626075390000|2021-07-12 07:36:30|1704.2|1703.4|1704.4|1703.8|1704.8|1704.2|1704|1703.4|8804
1626075400000|2021-07-12 07:36:40|1704.6|1704|1704.6|1704.2|1704.8|1704.4|1704.6|1704|420
1626075410000|2021-07-12 07:36:50|1704.8|1704.4|1704.4|1704.2|1704.8|1704.4|1704.4|1704|2192
1626075420000|2021-07-12 07:37:00|1704.2|1704|1704|1703.4|1704.2|1704|1704|1703.4|3798
1626075430000|2021-07-12 07:37:10|1704.2|1703.6|1704|1703.4|1704.8|1704.2|1704|1703.4|491
1626075450000|2021-07-12 07:37:30|1703.8|1703.2|1704.2|1703.6|1704.2|1703.6|1703.6|1703|206
1626075460000|2021-07-12 07:37:40|1704.4|1703.8|1704.8|1704.2|1704.8|1704.4|1704.2|1703.8|367
1626075470000|2021-07-12 07:37:50|1704.6|1704.4|1705.8|1705.2|1706|1705.2|1704.4|1703.8|2530
1626075480000|2021-07-12 07:38:00|1706|1705.4|1706.4|1705.6|1706.4|1705.6|1706|1705.4|0
1626075490000|2021-07-12 07:38:10|1706.2|1705.4|1706.4|1705.6|1706.4|1705.6|1706|1705.4|556
1626075500000|2021-07-12 07:38:20|1706.6|1705.8|1707.2|1706.8|1707.4|1707|1706.4|1705.8|3362
1626075510000|2021-07-12 07:38:30|1707.4|1707|1707.8|1707.2|1707.8|1707.2|1707.4|1707|406
1626075520000|2021-07-12 07:38:40|1707.6|1707|1707.8|1707.2|1707.8|1707.2|1707.2|1706.8|2192
1626075530000|2021-07-12 07:38:50|1708|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.6|2470
1626075540000|2021-07-12 07:39:00|1708.2||1708||1708.2||1708||191
1626075550000|2021-07-12 07:39:10|1707.8|1707.2|1708|1707.4|1708.2|1707.6|1707.6|1707|221
1626075560000|2021-07-12 07:39:20|1707.8|1707.2|1708|1707.2|1708|1707.2|1707.6|1707|584
1626075570000|2021-07-12 07:39:30|1707.8|1707|1706.2|1705.8|1707.8|1707|1706.2|1705.6|7699
1626075580000|2021-07-12 07:39:40|1706|1705.6|1705.8|1705.2|1706.4|1705.6|1705.8|1705.2|2680
1626075590000|2021-07-12 07:39:50|1705.6|1705|1705.8|1705.2|1706|1705.4|1705.4|1705|3900
1626075600000|2021-07-12 07:40:00|1705.6|1705|1705.6|1705|1705.6|1705.2|1705.4|1705|0
1626075610000|2021-07-12 07:40:10|1705.4|1704.8|1705.6|1705|1705.6|1705|1705.4|1704.8|1022
1626075620000|2021-07-12 07:40:20|1705.4|1704.8|1705.6|1705|1705.6|1705.2|1705.4|1704.8|6000
1626075630000|2021-07-12 07:40:30|1705.4|1704.8|1705.2|1704.4|1705.6|1704.8|1705|1704.4|710
1626075640000|2021-07-12 07:40:40|1705||1705||1705||1705||0
1626075650000|2021-07-12 07:40:50|1704.8|1704.2|1705.4|1704.8|1705.4|1704.8|1704.6|1704|2658
1626075660000|2021-07-12 07:41:00|1705|1704.6|1705.8|1705.2|1705.8|1705.2|1705|1704.4|379
1626075670000|2021-07-12 07:41:10|1705.6|1705|1704.8|1704.2|1705.6|1705|1704.8|1704|488
1626075680000|2021-07-12 07:41:20|1705|1704.4|1705.8|1705.4|1705.8|1705.4|1705|1704.2|1423
1626075690000|2021-07-12 07:41:30|1706|1705.6|1705.8|1705.4|1706.2|1705.6|1705.8|1705.2|312
1626075700000|2021-07-12 07:41:40|1705.6|1705.2|1706.2|1705.4|1706.2|1705.4|1705.4|1705|376
1626075710000|2021-07-12 07:41:50|1706|1705.2|1705.4|1705|1706|1705.2|1705.4|1704.8|1339
1626075720000|2021-07-12 07:42:00|1705.6|1705.2|1706.2|1705.6|1706.4|1705.8|1705.6|1705.2|1854
1626075730000|2021-07-12 07:42:10|1706.4|1706|1706.8|1706.4|1707|1706.6|1706.2|1705.6|1646
1626075740000|2021-07-12 07:42:20|1707|1706.6|1706.8|1706.2|1707.2|1706.6|1706.4|1705.8|92
1626075750000|2021-07-12 07:42:30|1706.6|1706|1706.4|1705.8|1706.6|1706.2|1706.4|1705.6|730
1626075760000|2021-07-12 07:42:40||1706||1706||1706||1706|0
1626075770000|2021-07-12 07:42:50|1706.6|1706.2|1707.6|1707|1707.6|1707|1706.6|1706|1630
1626075780000|2021-07-12 07:43:00|1707.4|1706.8|1707.2|1706.6|1707.4|1706.8|1707.2|1706.6|0
1626075790000|2021-07-12 07:43:10|1707.4|1706.8|1707.6|1707|1707.6|1707|1707.4|1706.8|0
1626075800000|2021-07-12 07:43:20|1707.4|1706.8|1707.6|1707|1707.6|1707|1707.2|1706.6|2202
1626075810000|2021-07-12 07:43:30|1707.4|1706.8|1707.6|1707|1707.6|1707|1707.2|1706.6|906
1626075820000|2021-07-12 07:43:40|1707.4|1706.8|1707.2|1706.6|1708.2|1707.4|1707|1706.4|13677
1626075830000|2021-07-12 07:43:50|1707.4|1706.8|1707.8|1707|1707.8|1707|1707.4|1706.8|0
1626075840000|2021-07-12 07:44:00|1707.6|1706.8|1706.8|1706.2|1707.6|1706.8|1706.6|1706|2932
1626075850000|2021-07-12 07:44:10|1707|1706.8|1706.8|1706.2|1707|1706.8|1706.8|1706.2|2064
1626075860000|2021-07-12 07:44:20|1706.6|1706|1706.2|1705.4|1706.6|1706|1705.8|1705|1269
1626075870000|2021-07-12 07:44:30|1706|1705.6|1705.4|1705|1706|1705.8|1705.4|1705|1355
1626075880000|2021-07-12 07:44:40|1705.6|1705.2|1705.8|1705.2|1706.2|1705.4|1705.6|1705|941
1626075890000|2021-07-12 07:44:50|1705.6|1705|1705.6|1705|1705.6|1705|1705.6|1705|0
1626075900000|2021-07-12 07:45:00|1705.4|1704.8|1704.6|1704.2|1705.4|1705|1704.6|1704|1340
1626075910000|2021-07-12 07:45:10|1704.8|1704.4|1705.2|1704.8|1705.2|1704.8|1704.6|1704.4|824
1626075920000|2021-07-12 07:45:20|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.8|1704.2|294
1626075930000|2021-07-12 07:45:30|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|0
1626075940000|2021-07-12 07:45:40|1704.4|1704|1704.4|1703.8|1704.4|1704.2|1704|1703.6|7144
1626075950000|2021-07-12 07:45:50|1704.6|1704|1705.4|1704.6|1705.4|1704.6|1704.6|1704|1181
1626075960000|2021-07-12 07:46:00|1705.2|1704.4|1705|1704.6|1705.2|1705|1705|1704.4|29
1626075970000|2021-07-12 07:46:10|1704.8|1704.4|1705.4|1705|1705.4|1705|1704.8|1704.4|30
1626075980000|2021-07-12 07:46:20|1705.2|1704.8|1705.4|1705|1705.4|1705|1705|1704.8|106
1626075990000|2021-07-12 07:46:30|1705.2|1704.8|1704.8|1704.4|1705.4|1705|1704.8|1704.2|2624
1626076000000|2021-07-12 07:46:40|1705|1704.6|1704.8|1704.2|1705|1704.6|1704.8|1704.2|703
1626076010000|2021-07-12 07:46:50|1705|1704.4|1705.4|1705|1705.4|1705|1705|1704.4|353
1626076020000|2021-07-12 07:47:00|1705.2|1704.8|1705.2|1704.8|1705.6|1705.2|1705|1704.6|1292
1626076030000|2021-07-12 07:47:10|1705|1704.6|1705.2|1704.8|1705.4|1705|1704.8|1704.6|1603
1626076040000|2021-07-12 07:47:20|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1705.4|1705|606
1626076050000|2021-07-12 07:47:30|1705.8|1705.4|1706.4|1705.8|1706.4|1705.8|1705.8|1705.4|157
1626076060000|2021-07-12 07:47:40|1706.2|1705.6|1706|1705.6|1706.2|1705.6|1705.8|1705.4|294
1626076070000|2021-07-12 07:47:50|1705.8|1705.4|1706|1705.4|1706|1705.6|1705.8|1705.4|206
1626076080000|2021-07-12 07:48:00|1705.8|1705.6|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|543
1626076090000|2021-07-12 07:48:10|1705.8|1705.4|1706.8|1706.4|1706.8|1706.4|1705.8|1705.4|7143
1626076100000|2021-07-12 07:48:20|1707|1706.6|1707|1706.6|1707.2|1706.8|1707|1706.6|0
1626076110000|2021-07-12 07:48:30|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|598
1626076120000|2021-07-12 07:48:40|1706.4|1706|1707|1706.4|1707.2|1706.4|1706.2|1705.8|1416
1626076130000|2021-07-12 07:48:50|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.8|1706.4|923
1626076140000|2021-07-12 07:49:00|1707|1706.6|1706.4|1705.6|1707|1706.6|1706|1705.6|2945
1626076150000|2021-07-12 07:49:10|1706.2|1705.4|1706|1705.6|1706.2|1705.8|1706|1705.4|596
1626076160000|2021-07-12 07:49:20|1706.2|1705.4|1706.6|1706.2|1706.6|1706.2|1706.2|1705.2|0
1626076170000|2021-07-12 07:49:30|1706.4|1706|1706.8|1706.2|1706.8|1706.4|1705.8|1705.4|1655
1626076180000|2021-07-12 07:49:40|1706.6|1706|1706.8|1706.4|1707|1706.6|1706.4|1706|1035
1626076190000|2021-07-12 07:49:50|1706.6|1706.2|1706.8|1706|1707|1706.4|1706.2|1705.8|5154
1626076200000|2021-07-12 07:50:00|1706.6|1705.8|1706.4|1706|1706.6|1706|1706|1705.8|928
1626076210000|2021-07-12 07:50:10|1706.2|1705.8|1705.6|1705|1706.2|1705.8|1705.6|1705|2505
1626076220000|2021-07-12 07:50:20|1705.4|1705.2|1704.8|1704.4|1705.4|1705.2|1704.8|1704.4|1587
1626076230000|2021-07-12 07:50:30|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.2|356
1626076240000|2021-07-12 07:50:40|1704.8|1704.8|1705.2|1704.6|1705.2|1704.8|1704.8|1704.6|359
1626076250000|2021-07-12 07:50:50|1705|1704.4|1704.8|1704.2|1705|1704.4|1704.4|1704.2|2242
1626076260000|2021-07-12 07:51:00|1705|1704.4|1704.8|1704.4|1705.2|1704.8|1704.8|1704.4|1054
1626076270000|2021-07-12 07:51:10|1705|1704.6|1705|1704.2|1705|1704.6|1704.6|1704.2|206
1626076280000|2021-07-12 07:51:20|1704.8|1704|1704.6|1704|1704.8|1704.2|1704.6|1704|1490
1626076290000|2021-07-12 07:51:30|1704.4|1703.8|1705|1704.4|1705|1704.4|1704|1703.6|12824
1626076300000|2021-07-12 07:51:40|1704.8|1704.2|1704.8|1704.4|1705|1704.6|1704.6|1704.2|307
1626076310000|2021-07-12 07:51:50|1704.6|1704.2|1704.8|1704.2|1704.8|1704.2|1704.6|1704.2|657
1626076320000|2021-07-12 07:52:00|1704.6|1704.4|1705.6|1705.2|1706|1705.6|1704.6|1704.4|1393
1626076330000|2021-07-12 07:52:10|1705.8|1705.4|1706.4|1706|1706.4|1706|1705.8|1705.4|0
1626076340000|2021-07-12 07:52:20|1706.6||1706.4||1706.6||1706.4||0
1626076350000|2021-07-12 07:52:30|1706|1705.8|1705.2|1704.8|1706|1705.8|1704.8|1704.6|1627
1626076360000|2021-07-12 07:52:40|1705.4|1705|1705.6|1705.2|1705.6|1705.4|1705.4|1704.8|1561
1626076370000|2021-07-12 07:52:50|1705.4|1705|1705|1704.4|1705.4|1705|1705|1704.4|1582
1626076380000|2021-07-12 07:53:00|1705.2|1704.6|1705.4|1705|1705.6|1705.2|1705.2|1704.4|491
1626076390000|2021-07-12 07:53:10|1705.6|1705.2|1705.8|1705.2|1706|1705.4|1705.6|1705.2|912
1626076400000|2021-07-12 07:53:20|1706||1705.6||1706||1705.6||0
1626076410000|2021-07-12 07:53:30|1705.4|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|200
1626076420000|2021-07-12 07:53:40|1705.4|1705.2|1705|1704.6|1705.6|1705.2|1704.8|1704.4|1698
1626076430000|2021-07-12 07:53:50|1704.8|1704.4|1704.8|1704.2|1705|1704.4|1704.6|1704.2|751
1626076440000|2021-07-12 07:54:00|1705|1704.4|1705|1704.6|1705.4|1705|1704.8|1704.4|147
1626076450000|2021-07-12 07:54:10|1704.8|1704.4|1704.8|1704.4|1705|1704.4|1704.8|1704.4|0
1626076460000|2021-07-12 07:54:20|1704.6|1704.2|1704.6|1704.2|1705|1704.2|1704.6|1704.2|526
1626076470000|2021-07-12 07:54:30|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|654
1626076490000|2021-07-12 07:54:50|1705.2|1704.8|1705.2|1704.6|1705.6|1705|1705.2|1704.6|658
1626076510000|2021-07-12 07:55:10|1705|1704.8|1705.2|1704.6|1705.6|1704.8|1705|1704.4|488
1626076520000|2021-07-12 07:55:20|1705.4|1704.8|1706|1705.4|1706.2|1705.6|1705.2|1704.6|3908
1626076540000|2021-07-12 07:55:40|1705.8||1706||1706||1705.8||0
1626076550000|2021-07-12 07:55:50|1705.8|1705.2|1706|1705.4|1706|1705.4|1705.6|1705.2|415
1626076560000|2021-07-12 07:56:00|1706.2|1705.6|1706.4|1705.8|1706.8|1706.4|1706.2|1705.6|350
1626076570000|2021-07-12 07:56:10|1706.6|1706|1706.8|1706.2|1706.8|1706.2|1706.4|1706|1445
1626076580000|2021-07-12 07:56:20|1707|1706.4|1707.8|1707.2|1708|1707.4|1707|1706.4|156
1626076590000|2021-07-12 07:56:30|1708|1707.4|1708.4|1707.8|1708.6|1707.8|1708|1707.2|0
1626076600000|2021-07-12 07:56:40|1708.6|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.2|2000
1626076610000|2021-07-12 07:56:50|1708.8|1708.4|1709.2|1708.6|1709.4|1708.6|1708.8|1708.2|1548
1626076620000|2021-07-12 07:57:00|1709|1708.4|1708|1707.4|1709.2|1708.6|1708|1707.4|2251
1626076630000|2021-07-12 07:57:10|1708.4|1707.6|1708.8|1708.2|1708.8|1708.2|1708.2|1707.6|2958
1626076640000|2021-07-12 07:57:20|1709|1708.4|1708.8|1708.4|1709|1708.6|1708.8|1708.4|0
1626076650000|2021-07-12 07:57:30|1708.6|1708.2|1708.4|1707.8|1708.8|1708.2|1708.4|1707.8|0
1626076660000|2021-07-12 07:57:40|1708.6|1708|1708.6|1708.2|1709.2|1708.8|1708.4|1707.8|4091
1626076670000|2021-07-12 07:57:50|1708.8|1708.4|1709.2|1708.8|1709.8|1709|1708.8|1708.4|152
1626076680000|2021-07-12 07:58:00|1709.4|1708.6|1708.8|1708.2|1709.4|1708.6|1708.8|1708.2|897
1626076690000|2021-07-12 07:58:10|1708.6|1707.8|1708.2|1707.4|1708.6|1707.8|1708.2|1707.4|850
1626076710000|2021-07-12 07:58:30|1708|1707.6|1707.4|1706.8|1708|1707.6|1707.4|1706.6|192
1626076720000|2021-07-12 07:58:40|1708|1707|1707.8|1707.2|1708.2|1707.6|1707.8|1707|2682
1626076730000|2021-07-12 07:58:50|1707.6|1707|1707.4|1706.8|1707.6|1707|1707.2|1706.8|1395
1626076740000|2021-07-12 07:59:00|1707.6|1707|1707.6|1707.2|1707.8|1707.2|1707.6|1707|314
1626076750000|2021-07-12 07:59:10|1707.4|1707|1707.4|1706.8|1707.4|1707|1707.4|1706.6|0
1626076760000|2021-07-12 07:59:20|||||||||100
1626076770000|2021-07-12 07:59:30|1707.2|1706.6|1707|1706.4|1707.4|1706.8|1707|1706.2|1809
1626076780000|2021-07-12 07:59:40|1706.8|1706.6|1706.6|1706.2|1707|1706.6|1706.6|1705.6|1755
1626076790000|2021-07-12 07:59:50|1706.4|1706|1706.6|1705.8|1706.6|1706|1706.2|1705.8|250
1626076800000|2021-07-12 08:00:00|1706.4|1705.6|1706|1705.4|1706.4|1705.8|1706|1705.2|1611
1626076810000|2021-07-12 08:00:10||1705.2||1705.4||1705.4||1705.2|0
1626076820000|2021-07-12 08:00:20|1706.2|1705.6|1706.4|1705.8|1706.4|1706|1706.2|1705.6|733
1626076840000|2021-07-12 08:00:40|1706.2|1706|1706.2|1705.8|1706.2|1706|1706.2|1705.8|211
1626076850000|2021-07-12 08:00:50|1706.8|1706|1706.6|1706|1707|1706.4|1706.6|1706|1230
1626076860000|2021-07-12 08:01:00|1706.8|1706.2|1707.8|1707.4|1707.8|1707.4|1706.6|1706|350
1626076870000|2021-07-12 08:01:10||1707.2||1707.4||1707.4||1707|0
1626076880000|2021-07-12 08:01:20|1707.6|1707.2|1708.6|1708|1708.6|1708|1707|1706.6|2631
1626076890000|2021-07-12 08:01:30|1708.4|1707.8|1707.8|1707|1708.4|1707.8|1707.8|1707|0
1626076900000|2021-07-12 08:01:40|1707.6|1707.2|1707.4|1706.6|1707.8|1707.2|1707.4|1706.6|1564
1626076910000|2021-07-12 08:01:50|1707.2|1706.4|1707.8|1707|1707.8|1707|1707|1706.2|599
1626076920000|2021-07-12 08:02:00|1707.6|1706.8|1707.4|1706.8|1707.6|1706.8|1707.4|1706.6|661
1626076930000|2021-07-12 08:02:10|1707.2|1706.6|1706.8|1706.4|1707.2|1706.6|1706.6|1706|2687
1626076940000|2021-07-12 08:02:20|1707|1706.2|1707|1706.6|1707|1706.6|1707|1706.2|11
1626076950000|2021-07-12 08:02:30|1707.2|1706.8|1707.8|1707|1707.8|1707.2|1707.2|1706.8|817
1626076960000|2021-07-12 08:02:40|1707.6|1707.2|1708|1707.4|1708|1707.4|1707.4|1706.8|450
1626076970000|2021-07-12 08:02:50|1707.8|1707.6|1708.2|1707.6|1708.6|1708|1707.8|1707.6|576
1626076980000|2021-07-12 08:03:00|1708.4|1707.8|1708.6|1708.2|1708.6|1708.2|1708.4|1707.8|175
1626076990000|2021-07-12 08:03:10|1708.8|1708|1708.4|1707.8|1708.8|1708.2|1708.2|1707.6|782
1626077000000|2021-07-12 08:03:20|1708.2|1707.6|1708.6|1708|1708.6|1708|1707.6|1706.8|1094
1626077010000|2021-07-12 08:03:30|1708.8|1708.2|1708.8|1708|1709|1708.4|1708.8|1708|0
1626077020000|2021-07-12 08:03:40|1708.6|1707.8|1708.4|1707.6|1708.8|1708|1708.2|1707.6|1226
1626077030000|2021-07-12 08:03:50|1708.6|1707.8|1708.8|1708.4|1709.2|1708.4|1708.6|1707.8|52
1626077040000|2021-07-12 08:04:00|1709|1708.2|1709.8|1709.4|1710|1709.4|1708.8|1708|7367
1626077050000|2021-07-12 08:04:10|1709.6|1709.2|1709|1708.4|1709.6|1709.2|1709|1708.4|3192
1626077060000|2021-07-12 08:04:20|1709.2|1708.6|1709.6|1709|1709.6|1709.2|1709.2|1708.6|2775
1626077070000|2021-07-12 08:04:30|1709.8|1709.2|1710|1709.4|1710|1709.4|1709.6|1709|2000
1626077080000|2021-07-12 08:04:40|1709.8|1709.2|1709.6|1709.2|1709.8|1709.2|1709.2|1708.8|2370
1626077090000|2021-07-12 08:04:50|1709.8|1709|1709.8|1709.2|1709.8|1709.2|1709.4|1709|409
1626077100000|2021-07-12 08:05:00|1710|1709.4|1710|1709.4|1710|1709.6|1709.8|1709.4|1663
1626077110000|2021-07-12 08:05:10|1709.8|1709.6|1710|1709.8|1710.6|1709.8|1709.8|1709.6|1352
1626077120000|2021-07-12 08:05:20|1710.2|1710|1711|1710.4|1711.4|1710.6|1710.2|1709.8|1190
1626077130000|2021-07-12 08:05:30||1710.2||1710.4||1710.4||1710.2|0
1626077140000|2021-07-12 08:05:40|1711.2|1710.6|1711|1710.6|1711.6|1710.8|1711|1710.6|1726
1626077150000|2021-07-12 08:05:50|1710.8|1710.4|1711|1710.4|1711|1710.6|1710.8|1710.2|238
1626077160000|2021-07-12 08:06:00|1710.8|1710.6|1710.8|1710.2|1711|1710.6|1710.4|1710|3205
1626077170000|2021-07-12 08:06:10|1711|1710.4|1711|1710.4|1711.2|1710.4|1711|1710.4|426
1626077180000|2021-07-12 08:06:20|1710.8|1710.2|1710.6|1710|1710.8|1710.2|1710.2|1709.6|395
1626077190000|2021-07-12 08:06:30|1710.4|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.6|0
1626077200000|2021-07-12 08:06:40|1710.2|1709.8|1710.2|1709.8|1710.2|1710|1710|1709.4|512
1626077210000|2021-07-12 08:06:50|1710|1709.6|1710|1709.4|1710|1709.6|1710|1709.4|0
1626077220000|2021-07-12 08:07:00|1710.2|1709.6|1709.8|1709.4|1710.2|1709.6|1709.6|1709.4|205
1626077230000|2021-07-12 08:07:10|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|205
1626077240000|2021-07-12 08:07:20|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|549
1626077250000|2021-07-12 08:07:30|1710.8|1710|1710.6|1710|1711|1710.2|1710.6|1709.8|0
1626077260000|2021-07-12 08:07:40|1711|1710.2|1711.6|1711|1711.6|1711|1711|1710.2|3497
1626077270000|2021-07-12 08:07:50|1711.4|1710.8|1711.6|1711|1711.6|1711|1711.4|1710.6|350
1626077280000|2021-07-12 08:08:00|1711.4|1710.8|1711|1710.4|1711.6|1711|1711|1710.4|2119
1626077290000|2021-07-12 08:08:10|1711.2|1710.6|1711|1710.6|1711.2|1710.6|1711|1710.4|0
1626077310000|2021-07-12 08:08:30|1711.2|1711|1711.4|1711.2|1711.6|1711.4|1711.2|1711|3186
1626077320000|2021-07-12 08:08:40|1711.6||1711.6||1711.6||1711.6||154
1626077330000|2021-07-12 08:08:50|1711.8|1711.4|1712.6|1711.8|1712.6|1712|1711.8|1711.4|1047
1626077340000|2021-07-12 08:09:00|1712.4|1712|1712.8|1712.2|1712.8|1712.2|1712.4|1712|0
1626077350000|2021-07-12 08:09:10|1712.6|1712|1712.8|1712.2|1712.8|1712.2|1712.6|1712|176
1626077360000|2021-07-12 08:09:20|1713|1712.4|1713.2|1712.6|1713.4|1712.6|1712.8|1712.4|350
1626077370000|2021-07-12 08:09:30|1713.4|1712.8|1713.6|1713|1713.8|1713|1713.4|1712.8|0
1626077380000|2021-07-12 08:09:40|1713.4|1713.2|1713.8|1713.2|1714|1713.2|1713.4|1712.8|0
1626077390000|2021-07-12 08:09:50|1714.4|1713.6|1713.8|1713|1714.6|1713.8|1713.6|1713|3908
1626077400000|2021-07-12 08:10:00|1714|1713.2|1714|1713.4|1714|1713.8|1713.4|1713|531
1626077410000|2021-07-12 08:10:10|1714.2|1713.6|1715.4|1715|1715.6|1715|1714|1713.6|8764
1626077420000|2021-07-12 08:10:20|1715.6|1715.2|1715.6|1715|1715.6|1715.2|1715|1714.2|1775
1626077430000|2021-07-12 08:10:30|1715.4|1714.8|1715.6|1715.2|1715.6|1715.2|1715.2|1714.8|1408
1626077440000|2021-07-12 08:10:40|1715.8|1715.4|1715.8|1715.4|1716.6|1716|1715.8|1715.4|5953
1626077450000|2021-07-12 08:10:50|1716.2|1715.6|1716.4|1715.8|1716.4|1715.8|1716|1715.6|1673
1626077460000|2021-07-12 08:11:00|1716.2|1715.6|1715.4|1714.6|1716.2|1715.6|1715.2|1714.6|3661
1626077470000|2021-07-12 08:11:10|1715.6|1714.8|1715.6|1715.2|1715.6|1715.2|1715.6|1714.6|0
1626077480000|2021-07-12 08:11:20|1716|1715.4|1715.6|1715|1716|1715.4|1715.6|1715|643
1626077490000|2021-07-12 08:11:30|1715.4|1714.8|1714.2|1713.4|1715.4|1714.8|1714.2|1713.4|4578
1626077500000|2021-07-12 08:11:40|1714|1713.2|1714|1713.6|1714.2|1713.8|1714|1713.2|1037
1626077510000|2021-07-12 08:11:50|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|420
1626077520000|2021-07-12 08:12:00|1714.4|1713.6|1714.4|1713.8|1714.6|1714|1714.4|1713.6|1565
1626077530000|2021-07-12 08:12:10|1714.2|1713.6|1714.4|1713.8|1714.6|1714.2|1714|1713.6|1210
1626077540000|2021-07-12 08:12:20|1714.6|1714|1714.4|1713.8|1714.6|1714|1714.4|1713.6|700
1626077550000|2021-07-12 08:12:30|1714.2|1713.6|1714|1713.6|1714.2|1713.8|1714|1713.6|0
1626077560000|2021-07-12 08:12:40|1713.8|1713.8|1713.8|1713.6|1713.8|1713.8|1713.8|1713.6|0
1626077570000|2021-07-12 08:12:50|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.4|1712.8|312
1626077580000|2021-07-12 08:13:00|1713.6|1713.2|1713.6|1713.4|1714|1713.4|1713.6|1713.2|717
1626077590000|2021-07-12 08:13:10|1713.8|1713.6|1713.8|1713|1714|1713.6|1713.6|1713|474
1626077600000|2021-07-12 08:13:20|1713.6|1713.4|1713.6|1713|1713.6|1713.4|1713.4|1713|436
1626077610000|2021-07-12 08:13:30|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.4|1713|0
1626077630000|2021-07-12 08:13:50|1713.2|1712.6|1713.2|1712.4|1713.2|1712.8|1713.2|1712.2|205
1626077640000|2021-07-12 08:14:00|1713|1712.2|1713.4|1712.8|1713.6|1713|1712.8|1712.2|300
1626077650000|2021-07-12 08:14:10|1713.2|1713|1713.4|1713|1713.6|1713.2|1713.2|1712.6|205
1626077660000|2021-07-12 08:14:20||1712.8||1713||1713||1712.8|0
1626077670000|2021-07-12 08:14:30|1713.6|1713.2|1713.6|1713|1713.6|1713.4|1713.6|1713|833
1626077680000|2021-07-12 08:14:40|1713.4|1713.2|1713.2|1712.6|1713.6|1713.2|1713|1712.4|357
1626077690000|2021-07-12 08:14:50|1713|1712.4|1713|1712.2|1713|1712.4|1713|1712.2|0
1626077700000|2021-07-12 08:15:00|1713.2|1712.4|1713|1712.4|1713.2|1712.6|1713|1712.4|0
1626077710000|2021-07-12 08:15:10|1712.8|1712.2|1712.6|1712|1712.8|1712.2|1712.6|1712|0
1626077720000|2021-07-12 08:15:20|1712.4|1711.8|1712.2|1712|1712.4|1712|1712|1711.4|4657
1626077730000|2021-07-12 08:15:30||1711.8||1711.6||1711.8||1711.6|1585
1626077750000|2021-07-12 08:15:50|1712.4|1711.8|1712.6|1712.2|1712.6|1712.2|1712.4|1711.8|826
1626077760000|2021-07-12 08:16:00|1712.4|1712|1712|1711.4|1712.4|1712|1712|1711.4|0
1626077770000|2021-07-12 08:16:10|1712.2|1711.6|1711.6|1711.2|1712.2|1711.6|1711.6|1711|0
1626077790000|2021-07-12 08:16:30|1711.8|1711.4|1711|1710.6|1711.8|1711.6|1711|1710.4|3259
1626077800000|2021-07-12 08:16:40|1711.2|1710.8|1711.4|1710.8|1711.6|1711.2|1711.2|1710.8|1710
1626077810000|2021-07-12 08:16:50|1711.6|1711|1711.4|1711|1711.6|1711.2|1711.2|1710.6|3500
1626077820000|2021-07-12 08:17:00|1711.6|1710.8|1711.2|1710.6|1711.6|1710.8|1711.2|1710.6|0
1626077830000|2021-07-12 08:17:10|1711.4|1710.8|1711.4|1711|1711.6|1711.2|1711.4|1710.8|2000
1626077840000|2021-07-12 08:17:20|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.6|2155
1626077850000|2021-07-12 08:17:30|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.6|0
1626077860000|2021-07-12 08:17:40|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|407
1626077870000|2021-07-12 08:17:50|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.6|1711|1562
1626077880000|2021-07-12 08:18:00|1712|1711.2|1712|1711.4|1712|1711.4|1711.4|1711|1922
1626077890000|2021-07-12 08:18:10|1712.2||1712||1712.2||1711.8||0
1626077900000|2021-07-12 08:18:20|1712.2||1712||1712.2||1712||0
1626077910000|2021-07-12 08:18:30|1711.8|1711.2|1711.6|1711|1711.8|1711.2|1711.4|1710.6|1198
1626077920000|2021-07-12 08:18:40|1711.8|1711.2|1712|1711.4|1712.2|1711.6|1711.6|1711.2|787
1626077930000|2021-07-12 08:18:50|1712.2|1711.2|1711.8|1711|1712.2|1711.2|1711.8|1711|0
1626077940000|2021-07-12 08:19:00|1712|1711.2|1711.8|1711|1712|1711.4|1711.6|1711|0
1626077950000|2021-07-12 08:19:10|1712|1711.2|1711.8|1711.4|1712|1711.4|1711.8|1711.2|203
1626077960000|2021-07-12 08:19:20|1712|1711.2|1712.2|1711.6|1713|1712.2|1711.8|1711.2|1742
1626077970000|2021-07-12 08:19:30|1712.6|1711.8|1712.6|1712|1712.6|1712|1712.6|1711.8|0
1626077980000|2021-07-12 08:19:40|1712.4|1711.8|1711.8|1711.4|1712.4|1711.8|1711.8|1711.2|346
1626077990000|2021-07-12 08:19:50|1712|1711.2|1712.2|1711.8|1712.2|1711.8|1711.8|1711.2|60
1626078000000|2021-07-12 08:20:00|1712|1711.6|1712|1711.6|1712|1711.6|1712|1711.6|0
1626078010000|2021-07-12 08:20:10|1711.8|1711.4|1712.2|1711.8|1712.4|1711.8|1711.8|1711.2|397
1626078020000|2021-07-12 08:20:20|1712.4|1712|1712.8|1712.4|1713|1712.6|1712.2|1712|3904
1626078030000|2021-07-12 08:20:30|1713||1712.8||1713||1712.8||0
1626078040000|2021-07-12 08:20:40|1713|1712.6|1713.2|1712.8|1713.2|1713|1713|1712.6|1358
1626078050000|2021-07-12 08:20:50|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.6|1712.2|410
1626078060000|2021-07-12 08:21:00||1712.2||1712.4||1712.4||1712.2|0
1626078070000|2021-07-12 08:21:10|1712.6|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|1013
1626078080000|2021-07-12 08:21:20|1712.4|1712.2|1712|1711.6|1712.4|1712.2|1712|1711.6|2572
1626078090000|2021-07-12 08:21:30|1711.8|1711.8|1712|1711.6|1712.2|1711.8|1711.8|1711.6|1011
1626078100000|2021-07-12 08:21:40|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|0
1626078110000|2021-07-12 08:21:50|1711.6|1711.2|1710.8|1710.2|1711.6|1711.2|1710.8|1710.2|6988
1626078120000|2021-07-12 08:22:00|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1709.8|1709.6|10377
1626078130000|2021-07-12 08:22:10|1710.8|1710.4|1710.8|1710.2|1711|1710.6|1710.6|1710.2|320
1626078140000|2021-07-12 08:22:20|1710.6||1710.6||1710.8||1710.4||500
1626078150000|2021-07-12 08:22:30|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710|205
1626078160000|2021-07-12 08:22:40|1710.4|1710|1710.2|1709.8|1710.6|1710.2|1710.2|1709.6|497
1626078170000|2021-07-12 08:22:50|1710|1710|1710.4|1710|1710.4|1710|1710|1710|521
1626078180000|2021-07-12 08:23:00|1710.2|1709.8|1710.4|1710|1710.4|1710.2|1710.2|1709.8|3555
1626078190000|2021-07-12 08:23:10|1710.2|1709.8|1710|1709.8|1710.2|1710|1709.6|1709.2|10590
1626078200000|2021-07-12 08:23:20|1709.8|1709.6|1710.2|1709.8|1710.4|1710|1709.8|1709.6|4470
1626078210000|2021-07-12 08:23:30|1710.4|1710|1710.2|1710|1710.4|1710|1710.2|1710|83
1626078220000|2021-07-12 08:23:40|1710|1709.8|1710.4|1710|1710.4|1710|1710|1709.8|209
1626078230000|2021-07-12 08:23:50|1710|1709.8|1709.4|1708.8|1710.2|1709.8|1709.4|1708.6|2089
1626078240000|2021-07-12 08:24:00|1709.2|1709|1709.6|1709.2|1709.8|1709.4|1709.2|1709|674
1626078250000|2021-07-12 08:24:10|1709.8|1709.4|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|556
1626078260000|2021-07-12 08:24:20|1709.8|1709.4|1709.6|1709.2|1710|1709.6|1709.6|1709.2|914
1626078270000|2021-07-12 08:24:30|1709.4|1709|1709.2|1709|1709.4|1709|1709.2|1708.8|205
1626078280000|2021-07-12 08:24:40|1709.4|1709.2|1709.4|1709|1709.6|1709.4|1709.4|1709|3517
1626078290000|2021-07-12 08:24:50|1709.2|1708.8|1708.8|1708.4|1709.4|1708.8|1708.8|1708.2|880
1626078300000|2021-07-12 08:25:00|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.6|1708|0
1626078310000|2021-07-12 08:25:10|1708.4|1708|1708.2|1708|1708.4|1708|1708|1707.6|405
1626078320000|2021-07-12 08:25:20|1708|1707.8|1707.8|1707.4|1708.4|1708|1707.8|1707.4|576
1626078330000|2021-07-12 08:25:30|1707.6|1707.2|1707.8|1707.2|1707.8|1707.4|1707.4|1707|6414
1626078340000|2021-07-12 08:25:40|1707.6|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|2249
1626078350000|2021-07-12 08:25:50|1707.4|1707.4|1708|1707.6|1708.2|1707.8|1707.4|1707.4|2764
1626078360000|2021-07-12 08:26:00|1707.8|1707.4|1708|1707.4|1708.2|1707.8|1707.8|1707.4|5285
1626078370000|2021-07-12 08:26:10|1707.8|1707.6|1708.2|1707.8|1708.2|1708|1707.8|1707.4|2395
1626078380000|2021-07-12 08:26:20|1708|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.4|5200
1626078390000|2021-07-12 08:26:30|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.2|3690
1626078400000|2021-07-12 08:26:40|1708.2|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|3358
1626078410000|2021-07-12 08:26:50|1708|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.4|1171
1626078420000|2021-07-12 08:27:00|1707.8|1707.4|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|1034
1626078430000|2021-07-12 08:27:10|1708|1707.6|1707.2|1706.8|1708|1707.6|1707.2|1706.6|3781
1626078440000|2021-07-12 08:27:20|1707|1706.6|1707|1706.4|1707|1706.6|1707|1706.2|0
1626078450000|2021-07-12 08:27:30|1706.8|1706.2|1705.8|1705.6|1706.8|1706.2|1705.4|1705|6169
1626078460000|2021-07-12 08:27:40|1705.6|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.2|209
1626078470000|2021-07-12 08:27:50|1706.2|1705.8|1705.8|1705.2|1706.2|1706|1705.8|1705.2|1611
1626078480000|2021-07-12 08:28:00|1705.6|1705.4|1706|1705.6|1706|1705.8|1705.6|1705.4|1118
1626078500000|2021-07-12 08:28:20|1705.8|1705.8|1705.6|1705.2|1706|1705.8|1705.6|1705.2|206
1626078510000|2021-07-12 08:28:30|1705.8|1705.4|1705.2|1705|1706|1705.8|1705.2|1705|517
1626078520000|2021-07-12 08:28:40|1705.4|1704.8|1705.2|1704.8|1705.4|1705|1705|1704.6|2637
1626078530000|2021-07-12 08:28:50|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1705.4|1705|188
1626078540000|2021-07-12 08:29:00|1705.4|1705|1705|1704.8|1705.4|1705.2|1705|1704.8|766
1626078550000|2021-07-12 08:29:10|1705.2|1704.6|1704.8|1704.4|1705.2|1704.8|1704.8|1704.2|4606
1626078560000|2021-07-12 08:29:20|1705|1704.6|1705.2|1704.8|1705.4|1705|1704.8|1704.4|631
1626078570000|2021-07-12 08:29:30||1704.6||1704.8||1704.8||1704.6|0
1626078580000|2021-07-12 08:29:40|1705.4|1705|1704.4|1704.2|1705.4|1705|1704.4|1704.2|1682
1626078590000|2021-07-12 08:29:50|1704.2|1704|1704.8|1704.4|1704.8|1704.6|1704|1703.8|8494
1626078600000|2021-07-12 08:30:00|1705|1704.6|1705|1704.4|1705.2|1704.6|1704.4|1703.8|6161
1626078610000|2021-07-12 08:30:10|1705.2|1704.6|1705.2|1704.8|1705.4|1705|1705|1704.6|0
1626078620000|2021-07-12 08:30:20|1705|1704.6|1705.4|1704.8|1705.4|1705|1704.8|1704.4|686
1626078630000|2021-07-12 08:30:30|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.6|0
1626078640000|2021-07-12 08:30:40|1705.4|1705|1705.8|1705.2|1706|1705.8|1705.4|1705|1485
1626078650000|2021-07-12 08:30:50|1706|1705.4|1706.4|1705.8|1706.4|1706.2|1706|1705.4|1489
1626078660000|2021-07-12 08:31:00|1706.2|1706|1705.8|1705.2|1706.6|1706.2|1705.6|1705.2|2937
1626078680000|2021-07-12 08:31:20|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1704.8|826
1626078690000|2021-07-12 08:31:30|1705.6|1705|1705.2|1704.8|1705.6|1705.4|1705|1704.6|1598
1626078700000|2021-07-12 08:31:40|1705.4|1705|1705|1704.4|1705.4|1705.2|1705|1704.4|2285
1626078710000|2021-07-12 08:31:50|1704.8||1704.8||1704.8||1704.8||0
1626078720000|2021-07-12 08:32:00|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|3617
1626078730000|2021-07-12 08:32:10|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|1
1626078740000|2021-07-12 08:32:20|1704.8|1705|1704.6|1704.4|1705.4|1705.2|1704.6|1704.4|39266
1626078750000|2021-07-12 08:32:30|1704.4|1704.2|1704.4|1704|1704.6|1704.2|1704|1703.6|30665
1626078760000|2021-07-12 08:32:40|1704.2|1703.8|1704|1703.8|1704.4|1704|1704|1703.8|1405
1626078770000|2021-07-12 08:32:50|1703.8|1703.6|1704.2|1703.8|1704.2|1703.8|1703.6|1703|11902
1626078780000|2021-07-12 08:33:00|1704|1704|1703.6|1703.2|1704.2|1704|1703.6|1703.2|865
1626078790000|2021-07-12 08:33:10|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1703|2173
1626078800000|2021-07-12 08:33:20|1703.6|1703.4|1703.8|1703.2|1704|1703.4|1703.6|1703.2|3481
1626078810000|2021-07-12 08:33:30|1703.6|1703|1702.6|1702.2|1703.6|1703|1702.4|1702.2|5076
1626078820000|2021-07-12 08:33:40||1702.4||1702.4||1702.4||1702.4|0
1626078830000|2021-07-12 08:33:50|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|7205
1626078840000|2021-07-12 08:34:00|1702.8|1702.4|1703.2|1702.8|1703.4|1703.2|1702.8|1702.4|4359
1626078850000|2021-07-12 08:34:10|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|0
1626078860000|2021-07-12 08:34:20|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702|2922
1626078870000|2021-07-12 08:34:30|1702.2|1702|1702.8|1702.4|1702.8|1702.4|1702.2|1702|1157
1626078880000|2021-07-12 08:34:40|1703|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|350
1626078890000|2021-07-12 08:34:50|1703|1702.6|1703|1702.6|1703.2|1703|1703|1702.6|0
1626078900000|2021-07-12 08:35:00|1703.2|1702.8|1702.8|1702.4|1703.4|1703|1702.6|1702|1867
1626078910000|2021-07-12 08:35:10|1703|1702.6|1703|1702.6|1703.2|1703|1702.8|1702.4|2095
1626078920000|2021-07-12 08:35:20|1702.8|1702.4|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|0
1626078930000|2021-07-12 08:35:30|1702.4||1702.4||1702.4||1702.4||300
1626078940000|2021-07-12 08:35:40|1702.2|1702|1702.4|1702|1702.4|1702.2|1702.2|1702|556
1626078950000|2021-07-12 08:35:50|1702.2|1701.8|1702.6|1702.2|1702.6|1702.4|1702|1701.8|7713
1626078960000|2021-07-12 08:36:00|1702.8|1702.4|1702.6|1702.2|1702.8|1702.6|1702.4|1702.2|1095
1626078970000|2021-07-12 08:36:10|1702.4|1702|1702.4|1702.2|1702.6|1702.2|1702.4|1701.8|1320
1626078980000|2021-07-12 08:36:20|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|3706
1626078990000|2021-07-12 08:36:30|1702|1702|1702.6|1702.2|1702.6|1702.2|1702|1701.8|6009
1626079000000|2021-07-12 08:36:40|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.4|1219
1626079010000|2021-07-12 08:36:50|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|3500
1626079020000|2021-07-12 08:37:00||1702.4||1702.6||1702.6||1702.4|300
1626079030000|2021-07-12 08:37:10|1702.8|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.4|1007
1626079040000|2021-07-12 08:37:20|1703.2|1702.8|1704|1703.4|1704|1703.6|1703|1702.8|2922
1626079050000|2021-07-12 08:37:30|1704.4|1703.6|1704.6|1704.2|1704.6|1704.2|1704.2|1703.6|2878
1626079060000|2021-07-12 08:37:40||1704||1704.2||1704.2||1704|0
1626079070000|2021-07-12 08:37:50|1705.2|1704.4|1704.8|1704.6|1705.2|1704.8|1704.8|1704.4|4383
1626079080000|2021-07-12 08:38:00|1704.6|1704.4|1705|1704.6|1705|1704.8|1704.6|1704.2|3876
1626079090000|2021-07-12 08:38:10|1704.8|1704.4|1704.8|1704.4|1705|1704.6|1704.6|1704.4|514
1626079100000|2021-07-12 08:38:20|1704.6|1704.6|1704.6|1704.4|1705|1704.6|1704.6|1704.4|1494
1626079110000|2021-07-12 08:38:30|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1704.2|1703.6|2424
1626079120000|2021-07-12 08:38:40|1704.4|1704|1704.6|1704.2|1704.6|1704.2|1704.2|1704|50
1626079130000|2021-07-12 08:38:50|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.8|1704.4|997
1626079140000|2021-07-12 08:39:00|1704.8||1704.8||1704.8||1704.8||0
1626079150000|2021-07-12 08:39:10|1705|1704.8|1705.2|1705|1705.4|1705.2|1705|1704.8|4181
1626079160000|2021-07-12 08:39:20|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|92
1626079170000|2021-07-12 08:39:30|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.6|1704.4|384
1626079180000|2021-07-12 08:39:40||1704.8||1704.8||1704.8||1704.8|0
1626079190000|2021-07-12 08:39:50|1705.2|1705|1705.2|1705|1705.6|1705.2|1705.2|1704.8|1969
1626079200000|2021-07-12 08:40:00|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|978
1626079210000|2021-07-12 08:40:10|1705.4|1704.8|1705.4|1705|1705.6|1705.2|1705.4|1704.8|1790
1626079230000|2021-07-12 08:40:30|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705|2851
1626079240000|2021-07-12 08:40:40|1706|1705.4|1706.2|1705.8|1706.4|1705.8|1705.8|1705.4|3870
1626079250000|2021-07-12 08:40:50|1706|1705.6|1705.8|1705.4|1706|1705.8|1705.8|1705.4|4200
1626079270000|2021-07-12 08:41:10|1705.6|1705.2|1705.6|1705.4|1705.6|1705.4|1705.6|1705.2|0
1626079280000|2021-07-12 08:41:20|1706|1705.6|1704.8|1704.6|1706|1705.6|1704.8|1704.4|4619
1626079290000|2021-07-12 08:41:30|1705|1704.8|1704.8|1704.4|1705.2|1704.8|1704.8|1704.4|2222
1626079300000|2021-07-12 08:41:40|1705||1704.8||1705||1704.8||0
1626079310000|2021-07-12 08:41:50|1705|1704.6|1704.2|1704|1705.2|1704.8|1704.2|1704|3397
1626079320000|2021-07-12 08:42:00|1704.4|1704.2|1704.6|1704.2|1704.8|1704.6|1704.4|1704|2483
1626079330000|2021-07-12 08:42:10|1704.4|1704|1704.8|1704.4|1704.8|1704.4|1704.4|1704|0
1626079340000|2021-07-12 08:42:20|1704.6|1704.2|1704.4|1703.8|1704.8|1704.2|1704.4|1703.8|2075
1626079350000|2021-07-12 08:42:30|1704.2|1703.6|1704.2|1703.6|1704.4|1703.8|1704|1703.6|1337
1626079360000|2021-07-12 08:42:40|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.4|206
1626079380000|2021-07-12 08:43:00|1703.6|1703.4|1703.8|1703.4|1703.8|1703.6|1703.4|1703|5256
1626079390000|2021-07-12 08:43:10|1704|1703.6|1703.8|1703.6|1704|1703.8|1703.8|1703.6|523
1626079400000|2021-07-12 08:43:20|1703.6|1703.4|1704|1703.8|1704|1703.8|1703.6|1703.4|1517
1626079410000|2021-07-12 08:43:30||1703.6||1703.6||1703.6||1703.6|0
1626079420000|2021-07-12 08:43:40|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.6|1973
1626079430000|2021-07-12 08:43:50|1703.8|1703.8|1704|1703.6|1704.6|1704.2|1703.8|1703.6|2415
1626079440000|2021-07-12 08:44:00|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1703.8|1703.6|1933
1626079450000|2021-07-12 08:44:10|1704.2|1704|1704.6|1704|1704.6|1704.4|1704.2|1704|0
1626079460000|2021-07-12 08:44:20|1704.8|1704.2|1705.8|1705.4|1706|1705.6|1704.8|1704.2|1836
1626079470000|2021-07-12 08:44:30|1705.6||1705.6||1705.6||1705.6||0
1626079480000|2021-07-12 08:44:40|1705.4|1705.2|1705.8|1705.6|1705.8|1705.6|1705.4|1705|306
1626079490000|2021-07-12 08:44:50|1706|1705.4|1706.2|1705.8|1706.2|1705.8|1705.8|1705.4|50
1626079500000|2021-07-12 08:45:00|1706|1705.6|1705.6|1705.4|1706|1705.6|1705.6|1705.4|0
1626079510000|2021-07-12 08:45:10|1705.8|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.6|161
1626079520000|2021-07-12 08:45:20|1706|1705.8|1706|1705.4|1706|1705.8|1705.6|1705.4|1277
1626079530000|2021-07-12 08:45:30|1705.8|1705.6|1706.4|1706|1706.4|1706|1705.8|1705.6|242
1626079540000|2021-07-12 08:45:40|1706.6|1706.2|1706.8|1706.4|1707.2|1706.6|1706.6|1706.2|497
1626079550000|2021-07-12 08:45:50|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|0
1626079560000|2021-07-12 08:46:00|1707.2|1706.4|1707|1706.6|1707.2|1707|1706.8|1706.4|3100
1626079570000|2021-07-12 08:46:10||1706.4||1706.6||1706.6||1706.4|0
1626079580000|2021-07-12 08:46:20|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706.4|1706|200
1626079590000|2021-07-12 08:46:30|1706.6|1706.2|1707|1706.6|1707|1706.6|1706.6|1706.2|14
1626079600000|2021-07-12 08:46:40|1706.8|1706.4|1706.2|1705.8|1706.8|1706.4|1706|1705.8|2762
1626079610000|2021-07-12 08:46:50||1705.6||1705.8||1705.8||1705.6|0
1626079620000|2021-07-12 08:47:00|1706|1705.6|1705.8|1705.4|1706|1705.6|1705.8|1705.4|0
1626079630000|2021-07-12 08:47:10|1706|1705.6|1706|1705.4|1706|1705.8|1705.8|1705.4|1337
1626079640000|2021-07-12 08:47:20|1705.8|1705.2|1705.8|1705.4|1706|1705.4|1705.6|1705.2|0
1626079650000|2021-07-12 08:47:30|1705.6|1705.6|1705.8|1705.4|1706.2|1705.8|1705.6|1705.4|295
1626079660000|2021-07-12 08:47:40|1706|1705.6|1706.4|1705.8|1706.4|1705.8|1705.8|1705.6|1264
1626079670000|2021-07-12 08:47:50|1706.6|1706|1706.4|1706.2|1706.6|1706.2|1706.4|1706|0
1626079680000|2021-07-12 08:48:00|1706.6|1706|1706.8|1706.4|1706.8|1706.4|1706.4|1706|366
1626079690000|2021-07-12 08:48:10|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|0
1626079700000|2021-07-12 08:48:20|1706.6|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1706.2|533
1626079710000|2021-07-12 08:48:30|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.6|1706|206
1626079720000|2021-07-12 08:48:40|1706.4|1706|1706.4|1706|1706.4|1706.2|1706.4|1706|150
1626079730000|2021-07-12 08:48:50|1706.6|1706.2|1706.8|1706.6|1706.8|1706.6|1706.6|1706.2|454
1626079740000|2021-07-12 08:49:00|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|758
1626079750000|2021-07-12 08:49:10|1707|1706.6|1706.8|1706.6|1707|1706.8|1706.8|1706.6|716
1626079760000|2021-07-12 08:49:20|1707|1706.8|1707.4|1707|1707.4|1707|1707|1706.8|0
1626079770000|2021-07-12 08:49:30|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|852
1626079780000|2021-07-12 08:49:40|1707.2|1706.8|1707.4|1707|1707.4|1707.2|1707|1706.6|60
1626079790000|2021-07-12 08:49:50|1707.2|1706.8|1707.8|1707.4|1707.8|1707.4|1707.2|1706.8|964
1626079800000|2021-07-12 08:50:00|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|50
1626079810000|2021-07-12 08:50:10|1707.6|1707.2|1707.8|1707.2|1708|1707.6|1707.6|1707.2|0
1626079820000|2021-07-12 08:50:20|1707.6|1707.4|1707.2|1707|1707.6|1707.4|1707.2|1707|167
1626079830000|2021-07-12 08:50:30|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|239
1626079840000|2021-07-12 08:50:40|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.4|1707|251
1626079860000|2021-07-12 08:51:00|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1706.8|1706.6|1671
1626079870000|2021-07-12 08:51:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|3243
1626079880000|2021-07-12 08:51:20||1706.6||1706.6||1706.6||1706.6|0
1626079890000|2021-07-12 08:51:30|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|206
1626079900000|2021-07-12 08:51:40|1706.4|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|283
1626079910000|2021-07-12 08:51:50||1705.8||1706||1706||1705.8|0
1626079920000|2021-07-12 08:52:00|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1706.2|1705.8|0
1626079930000|2021-07-12 08:52:10|1706.4|1706|1706.4|1706|1706.4|1706.2|1706.4|1706|131
1626079940000|2021-07-12 08:52:20|1706.2|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706.2|307
1626079950000|2021-07-12 08:52:30||1706||1706||1706||1706|4
1626079960000|2021-07-12 08:52:40||1706.2||1706.2||1706.2||1706.2|1000
1626079970000|2021-07-12 08:52:50|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|398
1626079980000|2021-07-12 08:53:00|1706.2|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706|109
1626079990000|2021-07-12 08:53:10|1706.6|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.2|939
1626080000000|2021-07-12 08:53:20|1706.8||1706.8||1706.8||1706.8||0
1626080010000|2021-07-12 08:53:30|1707|1706.6|1707|1706.6|1707|1706.8|1707|1706.6|431
1626080020000|2021-07-12 08:53:40|1707.2|1706.8|1707.4|1707|1707.4|1707.2|1707.2|1706.8|99
1626080030000|2021-07-12 08:53:50|1707.8|1707.2|1707.4|1707|1707.8|1707.4|1707.2|1707|3416
1626080040000|2021-07-12 08:54:00||1707.2||1707||1707.2||1707|0
1626080050000|2021-07-12 08:54:10|1707.2||1707.2||1707.2||1707.2||0
1626080060000|2021-07-12 08:54:20|1707.4||1707.4||1707.6||1707.4||309
1626080080000|2021-07-12 08:54:40|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|159
1626080090000|2021-07-12 08:54:50|1707.2|1706.8|1707.8|1707.4|1707.8|1707.4|1707.2|1706.8|2313
1626080100000|2021-07-12 08:55:00|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1706.2|1706|3196
1626080110000|2021-07-12 08:55:10|1707.2|1706.8|1707|1706.6|1707.4|1707.2|1707|1706.6|6476
1626080120000|2021-07-12 08:55:20|1706.8|1706.4|1706.4|1705.8|1706.8|1706.4|1706.4|1705.8|0
1626080130000|2021-07-12 08:55:30|1706.2|1706|1706|1705.8|1706.2|1706|1706|1705.6|0
1626080140000|2021-07-12 08:55:40||1705.6||1705.8||1705.8||1705.4|500
1626080150000|2021-07-12 08:55:50|||||||||438
1626080160000|2021-07-12 08:56:00|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1705.6|206
1626080170000|2021-07-12 08:56:10|1706.2|1706.2|1707|1706.6|1707|1706.8|1706.2|1706.2|1123
1626080180000|2021-07-12 08:56:20|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|209
1626080190000|2021-07-12 08:56:30|1706.8|1706.4|1706.4|1706|1707|1706.4|1706.4|1706|396
1626080200000|2021-07-12 08:56:40|1706.8|1706.6|1706.6|1706|1706.8|1706.6|1706.6|1706|10186
1626080210000|2021-07-12 08:56:50||1706.2||1706.2||1706.2||1706.2|0
1626080220000|2021-07-12 08:57:00|1706.4|1706|1705|1704.6|1706.4|1706.2|1705|1704.6|5060
1626080230000|2021-07-12 08:57:10|1705.2|1704.8|1705.8|1705.4|1705.8|1705.6|1705.2|1704.8|584
1626080250000|2021-07-12 08:57:30|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.6|615
1626080260000|2021-07-12 08:57:40|1706|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.4|337
1626080270000|2021-07-12 08:57:50|1706|1705.4|1705.8|1705.4|1706|1705.8|1705.8|1705.4|0
1626080280000|2021-07-12 08:58:00|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1705|1704.6|206
1626080290000|2021-07-12 08:58:10|1705.2|1704.4|1705.4|1705|1705.4|1705|1705.2|1704.4|3131
1626080300000|2021-07-12 08:58:20|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1705|1704.6|0
1626080310000|2021-07-12 08:58:30|1705|1705|1705.4|1704.8|1705.4|1705|1705|1704.6|1706
1626080330000|2021-07-12 08:58:50|1705.2|1704.6|1705|1704.6|1705.2|1704.6|1705|1704.6|0
1626080340000|2021-07-12 08:59:00|1704.8|1704.4|1704.8|1704.4|1705|1704.6|1704.2|1704|986
1626080350000|2021-07-12 08:59:10||1704.6||1704.6||1704.6||1704.6|0
1626080360000|2021-07-12 08:59:20|1704.6|1704.4|1704.6|1704|1704.6|1704.4|1704.4|1704|0
1626080370000|2021-07-12 08:59:30|1704.8|1704.2|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|54
1626080380000|2021-07-12 08:59:40|1704.8|1704.6|1705.4|1705.2|1705.8|1705.4|1704.8|1704.4|7310
1626080390000|2021-07-12 08:59:50|1705.2|1705|1705.2|1704.6|1705.6|1705.2|1705|1704.6|3012
1626080400000|2021-07-12 09:00:00|1705|1704.8|1705|1704.4|1705|1704.8|1704.8|1704.4|206
1626080410000|2021-07-12 09:00:10|1704.8||1704.8||1704.8||1704.8||0
1626080430000|2021-07-12 09:00:30|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|970
1626080440000|2021-07-12 09:00:40|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704|1703.8|749
1626080450000|2021-07-12 09:00:50|1704.2|1703.8|1705|1704.6|1705|1704.6|1703.8|1703.6|7476
1626080460000|2021-07-12 09:01:00|1705.2|1704.8|1705.6|1705.4|1705.6|1705.4|1705.2|1704.6|1159
1626080470000|2021-07-12 09:01:10|1705.4|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1704.8|310
1626080480000|2021-07-12 09:01:20|1705.2|1704.8|1705.6|1705.2|1705.6|1705.2|1705|1704.8|4733
1626080500000|2021-07-12 09:01:40|1705.4|1705|1705.2|1704.8|1705.4|1705|1705|1704.8|929
1626080510000|2021-07-12 09:01:50|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.6|3112
1626080520000|2021-07-12 09:02:00|1704.8|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.4|0
1626080530000|2021-07-12 09:02:10|1704.4|1704.2|1703.8|1703.4|1704.4|1704.2|1703.8|1703.4|412
1626080540000|2021-07-12 09:02:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|0
1626080550000|2021-07-12 09:02:30|1703.4|1703|1703.8|1703.2|1703.8|1703.4|1703.4|1703|1111
1626080560000|2021-07-12 09:02:40|1703.6|1703|1703.4|1703|1703.6|1703|1703|1702.6|1500
1626080570000|2021-07-12 09:02:50|1703.6|1703.2|1703.8|1703.4|1704|1703.6|1703.4|1703.2|1245
1626080600000|2021-07-12 09:03:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|0
1626080610000|2021-07-12 09:03:30|1703.8|1703.4|1704.4|1704|1704.4|1704.2|1703.8|1703.4|1529
1626080620000|2021-07-12 09:03:40|1704.6||1704.6||1704.6||1704.6||0
1626080630000|2021-07-12 09:03:50|1704.4|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704.2|894
1626080640000|2021-07-12 09:04:00|1704.2|1704|1704.4|1704|1704.4|1704.2|1704|1703.8|1063
1626080650000|2021-07-12 09:04:10|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|0
1626080660000|2021-07-12 09:04:20|1704.4|1704|1705.2|1704.6|1705.6|1705.2|1704.2|1704|8567
1626080670000|2021-07-12 09:04:30|1705|1704.4|1704.4|1704|1705|1704.8|1704.4|1704|2428
1626080680000|2021-07-12 09:04:40|1704.2|1703.8|1704.2|1704|1704.2|1704|1704|1703.8|369
1626080690000|2021-07-12 09:04:50|1704|1703.8|1703.6|1703.2|1704.2|1703.8|1703.4|1703|3741
1626080700000|2021-07-12 09:05:00|1703.8|1703.4|1704.2|1703.8|1704.2|1704|1703.8|1703.4|10725
1626080710000|2021-07-12 09:05:10|1704|1703.6|1703.8|1703.4|1704|1703.6|1703.8|1703.4|720
1626080720000|2021-07-12 09:05:20||1703.6||1703.4||1703.6||1703.4|0
1626080730000|2021-07-12 09:05:30|1703.6|1703.6|1703.8|1703.2|1703.8|1703.6|1703.6|1703.2|0
1626080740000|2021-07-12 09:05:40|1703.6|1703|1703.2|1703|1703.6|1703|1703.2|1703|206
1626080750000|2021-07-12 09:05:50|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.6|1972
1626080760000|2021-07-12 09:06:00|1703.2|1702.6|1703|1702.6|1703.2|1703|1703|1702.6|846
1626080770000|2021-07-12 09:06:10|1702.8|1702.8|1703.2|1702.8|1703.2|1702.8|1702.8|1702.8|467
1626080780000|2021-07-12 09:06:20|1703.4|1703|1703.2|1703|1703.6|1703.4|1703.2|1703|4793
1626080790000|2021-07-12 09:06:30|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703.4|1703|2796
1626080800000|2021-07-12 09:06:40|1703.2||1703.2||1703.2||1703.2||419
1626080810000|2021-07-12 09:06:50|1703|1702.8|1703.2|1702.8|1703.6|1703.2|1703|1702.6|2423
1626080820000|2021-07-12 09:07:00|1703|1702.6|1703.4|1703|1703.4|1703|1703|1702.4|905
1626080830000|2021-07-12 09:07:10|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|206
1626080840000|2021-07-12 09:07:20|1703.4|1703|1703.4|1703|1703.6|1703.2|1703.4|1702.8|1218
1626080850000|2021-07-12 09:07:30|1703.2|1703.2|1703.4|1703.2|1703.6|1703.2|1703.2|1703.2|1354
1626080860000|2021-07-12 09:07:40|1703.6|1703|1703.8|1703.4|1704|1703.6|1703.6|1703|1716
1626080870000|2021-07-12 09:07:50|1703.6||1703.6||1703.6||1703.6||728
1626080880000|2021-07-12 09:08:00|1703.8|1703.2|1703.4|1703|1703.8|1703.2|1703.2|1702.8|2092
1626080890000|2021-07-12 09:08:10|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|996
1626080900000|2021-07-12 09:08:20|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|3544
1626080930000|2021-07-12 09:08:50|1703.6|1703.2|1703.8|1703.6|1703.8|1703.6|1703.4|1703.2|1974
1626080940000|2021-07-12 09:09:00|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|3529
1626080950000|2021-07-12 09:09:10|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|0
1626080960000|2021-07-12 09:09:20|1703.6|1703.2|1703|1702.6|1703.6|1703.2|1703|1702.6|300
1626080970000|2021-07-12 09:09:30|1702.8|1702.4|1702.8|1702.4|1703|1702.8|1702.4|1702.2|6002
1626081000000|2021-07-12 09:10:00|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|2617
1626081010000|2021-07-12 09:10:10|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|506
1626081020000|2021-07-12 09:10:20|1702.6|1702.2|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|0
1626081030000|2021-07-12 09:10:30|1702.6|1702.4|1703.2|1703|1703.4|1703.2|1702.6|1702.4|6901
1626081040000|2021-07-12 09:10:40|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1702.6|1702.4|3981
1626081050000|2021-07-12 09:10:50|1703|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.6|0
1626081060000|2021-07-12 09:11:00|1702.6|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|968
1626081070000|2021-07-12 09:11:10|1703|1702.2|1702.8|1702.2|1703|1702.8|1702.8|1702.2|4382
1626081080000|2021-07-12 09:11:20||1702.4||1702.4||1702.4||1702.4|0
1626081090000|2021-07-12 09:11:30|1703.2|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|3868
1626081100000|2021-07-12 09:11:40|1703||1703||1703||1703||0
1626081110000|2021-07-12 09:11:50|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.4|556
1626081120000|2021-07-12 09:12:00|1703.2|1703|1703.2|1702.8|1703.6|1703.4|1703.2|1702.8|3812
1626081130000|2021-07-12 09:12:10|1703|1703|1703|1702.4|1703|1703|1703|1702.4|0
1626081140000|2021-07-12 09:12:20|1702.8|1702.2|1702.6|1702.2|1702.8|1702.4|1702|1701.8|10095
1626081150000|2021-07-12 09:12:30|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1702|0
1626081160000|2021-07-12 09:12:40|1702.4|1702.2|1702|1701.6|1702.6|1702.2|1701.8|1701.6|11844
1626081170000|2021-07-12 09:12:50|1702.2|1701.8|1702.4|1702|1702.4|1702.2|1702.2|1701.8|937
1626081180000|2021-07-12 09:13:00|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|30
1626081190000|2021-07-12 09:13:10|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|268
1626081210000|2021-07-12 09:13:30|1702.6|1702.2|1702.6|1702.4|1702.8|1702.4|1702.6|1702.2|811
1626081220000|2021-07-12 09:13:40|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.4|1702|1443
1626081230000|2021-07-12 09:13:50|1702.8||1702.8||1702.8||1702.8||0
1626081240000|2021-07-12 09:14:00|1702.6|1702|1702.2|1702|1702.8|1702.2|1702.2|1702|262
1626081250000|2021-07-12 09:14:10|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.6|150
1626081260000|2021-07-12 09:14:20|1702|1702|1702.4|1702|1702.4|1702|1702|1702|690
1626081270000|2021-07-12 09:14:30|1702.2|1701.8|1702.6|1702.2|1702.6|1702.2|1702|1701.6|4572
1626081280000|2021-07-12 09:14:40|1702.4|1702.4|1702.4|1701.8|1702.8|1702.4|1702.2|1701.8|4708
1626081290000|2021-07-12 09:14:50||1702||1702||1702.2||1702|0
1626081300000|2021-07-12 09:15:00|1702.2|1701.8|1701.4|1701.2|1702.2|1701.8|1701.4|1701.2|4133
1626081310000|2021-07-12 09:15:10|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|1153
1626081320000|2021-07-12 09:15:20||1701.6||1701.6||1701.6||1701.6|1000
1626081330000|2021-07-12 09:15:30|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|0
1626081350000|2021-07-12 09:15:50|1702|1701.6|1702.8|1702.4|1703|1702.6|1702|1701.6|4777
1626081360000|2021-07-12 09:16:00|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|1242
1626081370000|2021-07-12 09:16:10|1703|1702.6|1702.4|1702|1703|1702.8|1702.4|1701.8|1102
1626081380000|2021-07-12 09:16:20|1702.2|1702.2|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|625
1626081390000|2021-07-12 09:16:30|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.2|1701.8|554
1626081400000|2021-07-12 09:16:40||1701.8||1701.8||1702||1701.8|0
1626081410000|2021-07-12 09:16:50|1702.2|1702|1702.2|1701.8|1702.2|1702|1702.2|1701.8|0
1626081420000|2021-07-12 09:17:00|1702|1701.6|1702.2|1701.8|1702.2|1702|1701.8|1701.6|2002
1626081440000|2021-07-12 09:17:20|1702.4|1702|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|685
1626081450000|2021-07-12 09:17:30|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1702|1364
1626081460000|2021-07-12 09:17:40|1702.8|1702.8|1702.8|1702.4|1702.8|1702.8|1702.8|1702.4|673
1626081470000|2021-07-12 09:17:50|1703|1702.6|1702.8|1702.6|1703.2|1702.8|1702.8|1702.6|368
1626081480000|2021-07-12 09:18:00|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|491
1626081490000|2021-07-12 09:18:10|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.2|210
1626081500000|2021-07-12 09:18:20|1702.6|1702.2|1702.6|1702|1702.8|1702.4|1702.6|1702|0
1626081510000|2021-07-12 09:18:30||1702.2||1702.2||1702.2||1702.2|0
1626081520000|2021-07-12 09:18:40|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.6|1701.4|4420
1626081530000|2021-07-12 09:18:50|1701.6|1701.6|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|817
1626081550000|2021-07-12 09:19:10|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|2128
1626081560000|2021-07-12 09:19:20|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.2|1701|6942
1626081570000|2021-07-12 09:19:30|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701|200
1626081580000|2021-07-12 09:19:40|1701.4|1701.4|1701.4|1701.2|1701.4|1701.4|1701.4|1701.2|750
1626081590000|2021-07-12 09:19:50|1701.6|1701.4|1702.2|1702|1702.2|1702|1701.4|1701.2|1566
1626081600000|2021-07-12 09:20:00|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|900
1626081610000|2021-07-12 09:20:10|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.4|1914
1626081620000|2021-07-12 09:20:20|1702.2|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|3408
1626081630000|2021-07-12 09:20:30|1702|1701.6|1702|1701.6|1702.2|1701.8|1701.8|1701.4|2652
1626081640000|2021-07-12 09:20:40|1702.2|1701.4|1702.2|1701.6|1702.2|1701.6|1702.2|1701.4|0
1626081650000|2021-07-12 09:20:50|1702|1701.8|1702.2|1701.6|1702.2|1701.8|1702|1701.6|1000
1626081660000|2021-07-12 09:21:00|1702||1702||1702||1702||0
1626081670000|2021-07-12 09:21:10|1701.8|1701.8|1701.6|1701.2|1701.8|1701.8|1701.6|1701.2|2309
1626081680000|2021-07-12 09:21:20||1701.4||1701.4||1701.4||1701.2|0
1626081690000|2021-07-12 09:21:30|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|7347
1626081700000|2021-07-12 09:21:40|1701.2|1700.8|1700.8|1700.4|1701.2|1700.8|1700.8|1700.4|2937
1626081710000|2021-07-12 09:21:50|1700.6|1700.2|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|3051
1626081720000|2021-07-12 09:22:00|1700.8|1700.2|1700.4|1700.2|1700.8|1700.2|1700.4|1700.2|283
1626081730000|2021-07-12 09:22:10|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|5000
1626081740000|2021-07-12 09:22:20|1700.6|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|706
1626081750000|2021-07-12 09:22:30|1700.8|1700.4|1701|1700.8|1701.2|1700.8|1700.8|1700.4|206
1626081760000|2021-07-12 09:22:40|1701.2|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|1619
1626081770000|2021-07-12 09:22:50|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|158
1626081780000|2021-07-12 09:23:00|1701|1701|1701.2|1701|1701.2|1701|1701|1700.6|1509
1626081790000|2021-07-12 09:23:10|1701.4|1701.2|1701.4|1701.2|1701.6|1701.2|1701.2|1701|6071
1626081800000|2021-07-12 09:23:20|1701.2|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|1817
1626081820000|2021-07-12 09:23:40|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|461
1626081830000|2021-07-12 09:23:50|1702.2|1701.8|1702|1701.6|1702.2|1702|1701.8|1701.2|762
1626081840000|2021-07-12 09:24:00|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|0
1626081850000|2021-07-12 09:24:10|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|960
1626081860000|2021-07-12 09:24:20|1701.8|1701.4|1702|1701.4|1702|1701.4|1701.8|1701.4|0
1626081870000|2021-07-12 09:24:30|1701.8||1701.8||1701.8||1701.8||0
1626081880000|2021-07-12 09:24:40|1702|1701.6|1702.6|1702.2|1702.6|1702.4|1702|1701.6|1896
1626081890000|2021-07-12 09:24:50|1702.4|1702|1702.4|1702.2|1702.6|1702.2|1702.4|1702|1241
1626081900000|2021-07-12 09:25:00|1702.2|1702|1701.4|1701|1702.2|1702|1701.4|1701|823
1626081910000|2021-07-12 09:25:10|1701.2|1700.8|1700.8|1700.4|1701.2|1700.8|1700.6|1700.4|1547
1626081920000|2021-07-12 09:25:20|1700.6||1700.6||1700.6||1700.6||0
1626081930000|2021-07-12 09:25:30|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|7954
1626081940000|2021-07-12 09:25:40|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|3001
1626081950000|2021-07-12 09:25:50|1700|1699.8|1699.4|1699.2|1700|1699.8|1699.4|1699.2|20460
1626081970000|2021-07-12 09:26:10|1699.6|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.4|5179
1626081980000|2021-07-12 09:26:20|1700.2|1699.8|1700.4|1700.2|1700.8|1700.6|1700.2|1699.8|5958
1626081990000|2021-07-12 09:26:30||1700||1699.8||1700||1699.8|0
1626082010000|2021-07-12 09:26:50|1700.2|1700|1700.2|1699.8|1700.2|1700|1700.2|1699.8|2000
1626082020000|2021-07-12 09:27:00|1700.4|1700|1700.6|1700.2|1700.8|1700.4|1700.4|1700|5235
1626082030000|2021-07-12 09:27:10|1700.4|1700|1700.6|1700.4|1700.6|1700.4|1700.2|1699.8|725
1626082040000|2021-07-12 09:27:20|1700.8|1700.6|1701.8|1701.4|1701.8|1701.4|1700.8|1700.2|4204
1626082050000|2021-07-12 09:27:30|1701.6|1701.2|1700.6|1700.2|1701.6|1701.2|1700.6|1700.2|1845
1626082060000|2021-07-12 09:27:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|488
1626082070000|2021-07-12 09:27:50|1701|1700.6|1700.6|1700.2|1701|1700.6|1700.2|1699.8|3428
1626082080000|2021-07-12 09:28:00|1700.4|1700|1700.4|1699.8|1700.4|1700|1700.4|1699.8|0
1626082090000|2021-07-12 09:28:10||1700||1700||1700||1699.8|0
1626082100000|2021-07-12 09:28:20||1699.8||1699.8||1699.8||1699.6|0
1626082110000|2021-07-12 09:28:30||1700||1700||1700||1700|0
1626082120000|2021-07-12 09:28:40||1700.2||1700.2||1700.2||1700.2|0
1626082130000|2021-07-12 09:28:50|1700.2|1700|1700.4|1700|1700.4|1700|1700|1699.6|1478
1626082140000|2021-07-12 09:29:00|1700.6|1700.2|1700.4|1700|1700.8|1700.6|1700.4|1700|313
1626082150000|2021-07-12 09:29:10|1700.2|1699.8|1700|1699.4|1700.2|1699.8|1700|1699.4|0
1626082160000|2021-07-12 09:29:20||1699.6||1699.6||1699.6||1699.6|0
1626082170000|2021-07-12 09:29:30|1700.2|1699.8|1700.6|1700.2|1700.6|1700.4|1700.2|1699.8|1162
1626082180000|2021-07-12 09:29:40|1700.8|1700|1700.8|1700.4|1700.8|1700.4|1700.8|1700|0
1626082190000|2021-07-12 09:29:50|1701|1700.6|1701|1700.6|1701.2|1701|1700.8|1700.4|427
1626082200000|2021-07-12 09:30:00|1700.8|1700.8|1700.6|1700.2|1700.8|1700.8|1700.6|1700.2|800
1626082210000|2021-07-12 09:30:10|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|206
1626082220000|2021-07-12 09:30:20|1701|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|698
1626082230000|2021-07-12 09:30:30|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|2232
1626082240000|2021-07-12 09:30:40|1701.4|1701.4|1701.4|1701|1701.6|1701.4|1701|1700.8|5978
1626082250000|2021-07-12 09:30:50|1701.6||1701.4||1701.6||1701.4||0
1626082260000|2021-07-12 09:31:00|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|0
1626082270000|2021-07-12 09:31:10|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1626082280000|2021-07-12 09:31:20|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1701.6|1701.2|2112
1626082290000|2021-07-12 09:31:30|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|162
1626082300000|2021-07-12 09:31:40|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1702|0
1626082310000|2021-07-12 09:31:50|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|307
1626082320000|2021-07-12 09:32:00|1702.8|1702.4|1702.2|1701.8|1702.8|1702.4|1702.2|1701.8|722
1626082330000|2021-07-12 09:32:10|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.2|1702|206
1626082340000|2021-07-12 09:32:20|1702.2|1701.8|1702.6|1702.2|1702.6|1702.2|1702.2|1701.8|0
1626082350000|2021-07-12 09:32:30|1702.4|1702|1702.4|1702|1702.4|1702.2|1702.4|1702|51
1626082360000|2021-07-12 09:32:40|1702.6|1702.2|1703.8|1703.2|1703.8|1703.4|1702.6|1702.2|1804
1626082370000|2021-07-12 09:32:50|1704|1703.4|1704.2|1704|1704.2|1704|1704|1703.4|1009
1626082380000|2021-07-12 09:33:00|1704.4|1703.8|1704.8|1704.4|1705|1704.8|1704.4|1703.8|936
1626082390000|2021-07-12 09:33:10|1705|1704.6|1705.8|1705.6|1705.8|1705.6|1705|1704.6|3777
1626082400000|2021-07-12 09:33:20|1705.6|1705.4|1705.6|1705|1705.6|1705.4|1705.2|1704.8|8832
1626082410000|2021-07-12 09:33:30|1705.4|1705.2|1705.8|1705.4|1706|1705.6|1705.4|1705.2|0
1626082420000|2021-07-12 09:33:40|1705.6|1705.6|1704.8|1704.4|1705.8|1705.6|1704.8|1704.4|1898
1626082430000|2021-07-12 09:33:50|1704.6|1704.6|1704.6|1704.2|1704.6|1704.6|1704.6|1704.2|226
1626082440000|2021-07-12 09:34:00||1704.4||1704.4||1704.4||1704.4|0
1626082450000|2021-07-12 09:34:10|1704.8|1704.6|1704.2|1703.8|1705|1704.6|1704|1703.6|2795
1626082460000|2021-07-12 09:34:20|1704|1703.6|1704|1703.6|1704.4|1704|1704|1703.6|578
1626082480000|2021-07-12 09:34:40||1703.8||1703.6||1703.8||1703.6|437
1626082490000|2021-07-12 09:34:50|1704.2|1703.8|1704.6|1704.2|1704.8|1704.4|1704|1703.8|689
1626082500000|2021-07-12 09:35:00|1704.4|1704|1704.4|1703.8|1704.4|1704|1704.4|1703.8|225
1626082510000|2021-07-12 09:35:10|1704.2|1704|1704.2|1704|1704.2|1704|1704|1704|0
1626082520000|2021-07-12 09:35:20|1704|1703.8|1703.8|1703.4|1704|1703.8|1703.8|1703.2|1615
1626082530000|2021-07-12 09:35:30|1704|1703.6|1703.8|1703.4|1704|1703.6|1703.8|1703.4|750
1626082550000|2021-07-12 09:35:50|1704|1703.6|1704.4|1704|1704.4|1704|1704|1703.6|1633
1626082560000|2021-07-12 09:36:00|1704.2|1704.2|1704.2|1703.8|1704.2|1704.2|1704.2|1703.8|556
1626082570000|2021-07-12 09:36:10|1704|1703.6|1704.6|1704.2|1704.6|1704.2|1704|1703.6|58
1626082580000|2021-07-12 09:36:20|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|595
1626082590000|2021-07-12 09:36:30|1704.4|1704|1704.6|1704.2|1704.6|1704.2|1704.4|1704|348
1626082600000|2021-07-12 09:36:40|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|0
1626082610000|2021-07-12 09:36:50|1704|1703.6|1704.2|1704|1704.2|1704|1704|1703.6|3562
1626082620000|2021-07-12 09:37:00||1703.8||1703.8||1704||1703.8|0
1626082630000|2021-07-12 09:37:10|1704.4|1704|1704.6|1704.4|1704.6|1704.4|1704.4|1704|206
1626082640000|2021-07-12 09:37:20|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.4|1704|0
1626082650000|2021-07-12 09:37:30|1704.8|1704.4|1705.2|1704.6|1705.2|1704.6|1704.8|1704.4|1000
1626082660000|2021-07-12 09:37:40|1705|1704.4|1704.6|1704.2|1705|1704.4|1704.6|1704.2|744
1626082670000|2021-07-12 09:37:50|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.4|598
1626082680000|2021-07-12 09:38:00|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.2|1704|3422
1626082690000|2021-07-12 09:38:10|1704.2|1703.8|1704.4|1704|1704.4|1704|1704.2|1703.8|1554
1626082700000|2021-07-12 09:38:20|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.6|0
1626082710000|2021-07-12 09:38:30|1703.8|1703.6|1704.2|1703.8|1704.2|1704|1703.8|1703.4|1840
1626082730000|2021-07-12 09:38:50|1704|1703.6|1704.2|1704|1704.2|1704|1703.8|1703.4|2636
1626082740000|2021-07-12 09:39:00|1704|1703.8|1704.2|1703.8|1704.2|1704|1704|1703.6|535
1626082750000|2021-07-12 09:39:10|1704|1703.6|1704|1703.6|1704.2|1703.8|1704|1703.6|5330
1626082760000|2021-07-12 09:39:20|1703.8|1703.4|1703.8|1703.4|1704|1703.6|1703.4|1703|1977
1626082770000|2021-07-12 09:39:30|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.6|1703.2|0
1626082780000|2021-07-12 09:39:40|1704.2|1703.8|1704|1703.6|1704.2|1704|1704|1703.6|1092
1626082790000|2021-07-12 09:39:50|1704.2|1703.8|1704.2|1703.8|1704.2|1704|1704.2|1703.8|207
1626082800000|2021-07-12 09:40:00|1704|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|0
1626082820000|2021-07-12 09:40:20|1703.8||1703.8||1703.8||1703.8||0
1626082830000|2021-07-12 09:40:30|1704|1703.8|1703.8|1703.6|1704.2|1703.8|1703.8|1703.6|1000
1626082840000|2021-07-12 09:40:40|1704||1703.8||1704||1703.8||200
1626082850000|2021-07-12 09:40:50|1703.6|1703.4|1703|1702.6|1703.6|1703.4|1703|1702.6|1931
1626082860000|2021-07-12 09:41:00|1703.2|1702.8|1703.2|1703|1703.2|1703|1703.2|1702.8|472
1626082870000|2021-07-12 09:41:10||1702.8||1702.8||1702.8||1702.8|150
1626082890000|2021-07-12 09:41:30|1703|1703|1702.8|1702.4|1703.2|1703|1702.8|1702.4|535
1626082900000|2021-07-12 09:41:40|1702.6|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|657
1626082910000|2021-07-12 09:41:50||1702.2||1702.4||1702.4||1702.2|0
1626082920000|2021-07-12 09:42:00|1703|1702.6|1702.8|1702.4|1703|1702.8|1702.8|1702.4|0
1626082930000|2021-07-12 09:42:10|1703||1702.8||1703||1702.8||0
1626082940000|2021-07-12 09:42:20|1703||1702.6||1703||1702.6||0
1626082950000|2021-07-12 09:42:30|1702.8|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.6|82
1626082960000|2021-07-12 09:42:40|1703|1702.8|1702.8|1702.4|1703|1702.8|1702.6|1702.4|610
1626082980000|2021-07-12 09:43:00|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|1222
1626083000000|2021-07-12 09:43:20|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|614
1626083010000|2021-07-12 09:43:30|1702.6|1702.4|1702.2|1702|1702.6|1702.4|1702.2|1702|4134
1626083020000|2021-07-12 09:43:40|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.6|3966
1626083030000|2021-07-12 09:43:50|1702||1702.2||1702.2||1702||0
1626083040000|2021-07-12 09:44:00|1702|1701.6|1701.8|1701.4|1702|1701.8|1701.6|1701.4|940
1626083050000|2021-07-12 09:44:10|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|206
1626083060000|2021-07-12 09:44:20|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|1245
1626083070000|2021-07-12 09:44:30|1701|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|0
1626083080000|2021-07-12 09:44:40||1700.6||1700.4||1700.6||1700.4|618
1626083090000|2021-07-12 09:44:50|1700.6|1700.6|1700.4|1700.2|1700.8|1700.6|1700.2|1700|3564
1626083100000|2021-07-12 09:45:00|1700.6|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|3114
1626083110000|2021-07-12 09:45:10|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|623
1626083120000|2021-07-12 09:45:20|1700.4|1700.4|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|410
1626083130000|2021-07-12 09:45:30|1700.6|1700.4|1700.4|1700|1700.8|1700.4|1700.2|1700|1168
1626083140000|2021-07-12 09:45:40|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|4691
1626083150000|2021-07-12 09:45:50|1700.2|1700.2|1700.2|1700|1700.2|1700.2|1700.2|1700|0
1626083160000|2021-07-12 09:46:00|1700.4|1699.8|1700.4|1700|1700.4|1700.2|1700.4|1699.8|5737
1626083170000|2021-07-12 09:46:10|1700.2|1700.2|1700.6|1700.4|1700.6|1700.4|1700.2|1700.2|264
1626083180000|2021-07-12 09:46:20|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|791
1626083190000|2021-07-12 09:46:30|1700.4|1700.4|1700.4|1699.8|1700.4|1700.4|1700|1699.6|3468
1626083200000|2021-07-12 09:46:40|1700.2||1700.2||1700.4||1700.2||0
1626083210000|2021-07-12 09:46:50|1700.4|1700|1700.2|1699.8|1700.6|1700.4|1700.2|1699.8|1139
1626083220000|2021-07-12 09:47:00|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.4|1699.2|870
1626083230000|2021-07-12 09:47:10|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.8|1699.2|5000
1626083240000|2021-07-12 09:47:20|1699.6||1699.6||1699.6||1699.6||0
1626083250000|2021-07-12 09:47:30|1699.4|1699|1699.6|1699.2|1699.6|1699.4|1699.2|1699|8427
1626083260000|2021-07-12 09:47:40|1699.4|1699.4|1699.4|1699.2|1699.4|1699.4|1699.4|1699.2|3403
1626083270000|2021-07-12 09:47:50|1699.2|1699|1699.4|1699|1699.4|1699.2|1699.2|1699|2197
1626083280000|2021-07-12 09:48:00|1699.6|1699.2|1700.4|1700|1700.4|1700.2|1699.6|1699.2|8579
1626083290000|2021-07-12 09:48:10|1700.2|1700.2|1700.6|1700.2|1700.6|1700.4|1700.2|1699.8|1946
1626083310000|2021-07-12 09:48:30|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|1196
1626083320000|2021-07-12 09:48:40|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|706
1626083330000|2021-07-12 09:48:50|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|0
1626083340000|2021-07-12 09:49:00|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|1208
1626083360000|2021-07-12 09:49:20||1700.6||1700.6||1700.6||1700.6|0
1626083370000|2021-07-12 09:49:30|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|3108
1626083380000|2021-07-12 09:49:40|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|1399
1626083390000|2021-07-12 09:49:50|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|1299
1626083400000|2021-07-12 09:50:00|1701.4|1701|1700.6|1700.4|1701.4|1701.2|1700.2|1700|1996
1626083410000|2021-07-12 09:50:10|1700.8|1700.2|1700.8|1700.4|1700.8|1700.4|1700.8|1700.2|0
1626083420000|2021-07-12 09:50:20|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|19
1626083430000|2021-07-12 09:50:30|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|0
1626083440000|2021-07-12 09:50:40|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.2|500
1626083450000|2021-07-12 09:50:50|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|206
1626083460000|2021-07-12 09:51:00||1700.4||1700.4||1700.4||1700.2|500
1626083470000|2021-07-12 09:51:10|1700.8|1700.2|1701|1700.6|1701|1700.6|1700.8|1700.2|206
1626083480000|2021-07-12 09:51:20|1700.8|1700.4|1701|1700.8|1701.2|1701|1700.6|1700.4|13083
1626083490000|2021-07-12 09:51:30|1701.2|1700.6|1700.8|1700.4|1701.2|1700.8|1700.6|1700.2|1651
1626083500000|2021-07-12 09:51:40|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|5328
1626083510000|2021-07-12 09:51:50|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|6289
1626083520000|2021-07-12 09:52:00|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|0
1626083530000|2021-07-12 09:52:10|1701.4|1701|1702|1701.6|1702.2|1701.8|1701.4|1701|739
1626083540000|2021-07-12 09:52:20|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.8|1701.4|0
1626083550000|2021-07-12 09:52:30|1702.2|1701.6|1702|1701.6|1702.2|1701.6|1702|1701.6|793
1626083560000|2021-07-12 09:52:40|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|350
1626083580000|2021-07-12 09:53:00|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.2|1701|2634
1626083590000|2021-07-12 09:53:10||1701.2||1701.2||1701.2||1701|0
1626083600000|2021-07-12 09:53:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|413
1626083610000|2021-07-12 09:53:30|1701.6|1701.6|1701.6|1701.2|1701.6|1701.6|1701.6|1701.2|350
1626083620000|2021-07-12 09:53:40|1701.4|1701.4|1701.8|1701.2|1701.8|1701.4|1701.4|1701.2|445
1626083630000|2021-07-12 09:53:50|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|0
1626083640000|2021-07-12 09:54:00||1701.6||1701.6||1701.6||1701.6|0
1626083660000|2021-07-12 09:54:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|824
1626083670000|2021-07-12 09:54:30|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.2|1701|1072
1626083680000|2021-07-12 09:54:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|1483
1626083690000|2021-07-12 09:54:50|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|724
1626083700000|2021-07-12 09:55:00|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|976
1626083710000|2021-07-12 09:55:10|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|3574
1626083720000|2021-07-12 09:55:20|1701.2|1701.2|1701.2|1701|1701.2|1701.2|1701.2|1701|0
1626083730000|2021-07-12 09:55:30|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.6|1700.4|1011
1626083740000|2021-07-12 09:55:40|1700.6||1700.8||1700.8||1700.6||0
1626083750000|2021-07-12 09:55:50|1700.6||1700.8||1700.8||1700.6||0
1626083760000|2021-07-12 09:56:00|1701|1700.6|1700.8|1700.4|1701.4|1701.2|1700.8|1700.4|470
1626083770000|2021-07-12 09:56:10||1700.6||1700.4||1700.6||1700.4|0
1626083780000|2021-07-12 09:56:20|1701|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|206
1626083790000|2021-07-12 09:56:30|1700.6|1700.6|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|555
1626083800000|2021-07-12 09:56:40|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|0
1626083820000|2021-07-12 09:57:00|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|2078
1626083830000|2021-07-12 09:57:10|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|1091
1626083840000|2021-07-12 09:57:20|1700.4|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|50
1626083850000|2021-07-12 09:57:30|1700.4|1700|1700.4|1700|1700.6|1700.4|1700.4|1700|1238
1626083860000|2021-07-12 09:57:40|1700.6|1700.2|1700.6|1700.2|1700.8|1700.4|1700.6|1700|206
1626083870000|2021-07-12 09:57:50||1700||1700||1700||1700|0
1626083880000|2021-07-12 09:58:00|1700.4|1699.8|1700.2|1699.8|1700.4|1700|1700|1699.6|5115
1626083890000|2021-07-12 09:58:10|1700.4|1700|1700|1699.8|1700.4|1700|1700|1699.8|100
1626083900000|2021-07-12 09:58:20|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|206
1626083920000|2021-07-12 09:58:40|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|20
1626083930000|2021-07-12 09:58:50|1700||1700||1700||1700||0
1626083940000|2021-07-12 09:59:00|1699.8|1699.6|1700.2|1700|1701|1700.4|1699.8|1699.4|13597
1626083950000|2021-07-12 09:59:10|1700.4|1699.8|1700.4|1700|1700.6|1700.2|1700|1699.8|1488
1626083960000|2021-07-12 09:59:20|1700.2|1699.8|1699.8|1699.4|1700.4|1699.8|1699.8|1699.4|1809
1626083970000|2021-07-12 09:59:30|1699.6||1699.8||1699.8||1699.6||937
1626083980000|2021-07-12 09:59:40|1700|1699.6|1699.4|1699|1700|1699.8|1699.2|1699|7808
1626083990000|2021-07-12 09:59:50|1699.6|1699.2|1699.8|1699.6|1700|1699.8|1699.6|1699.2|1891
1626084000000|2021-07-12 10:00:00|1700|1699.8|1700|1699.6|1700|1699.8|1699.6|1699.4|170
1626084010000|2021-07-12 10:00:10|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|974
1626084020000|2021-07-12 10:00:20|1699.6||1699.8||1699.8||1699.6||0
1626084030000|2021-07-12 10:00:30||1699.2||1699.4||1699.4||1699.2|0
1626084040000|2021-07-12 10:00:40|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|325
1626084050000|2021-07-12 10:00:50|1699.4|1699|1699.8|1699.6|1699.8|1699.6|1699.4|1699|1117
1626084060000|2021-07-12 10:01:00|1700|1699.8|1699.6|1699.2|1700|1699.8|1699.6|1699.2|1620
1626084070000|2021-07-12 10:01:10|1699.4||1699.4||1699.4||1699.4||200
1626084080000|2021-07-12 10:01:20|1699.2|1699|1699.4|1699|1699.4|1699|1699|1698.8|2664
1626084090000|2021-07-12 10:01:30|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|0
1626084100000|2021-07-12 10:01:40|1698.8|1698.4|1699.4|1699|1699.4|1699|1698.8|1698.4|211
1626084110000|2021-07-12 10:01:50||1698.8||1699||1699||1698.8|0
1626084120000|2021-07-12 10:02:00|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.6|1699|206
1626084130000|2021-07-12 10:02:10|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|350
1626084140000|2021-07-12 10:02:20|1699.6|1699.6|1700|1699.6|1700|1699.6|1699.6|1699.2|0
1626084160000|2021-07-12 10:02:40|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700|1699.8|197
1626084170000|2021-07-12 10:02:50|1700.4|1700|1700.6|1700.4|1700.8|1700.4|1700.4|1700|2351
1626084180000|2021-07-12 10:03:00|1700.8|1700.2|1701.2|1700.8|1701.2|1700.8|1700.8|1700.2|0
1626084190000|2021-07-12 10:03:10|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|152
1626084200000|2021-07-12 10:03:20||1701||1700.8||1701||1700.8|0
1626084210000|2021-07-12 10:03:30||1701||1701||1701||1700.8|350
1626084220000|2021-07-12 10:03:40|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|208
1626084230000|2021-07-12 10:03:50|1700.8|1700.6|1700.8|1700.2|1700.8|1700.6|1700.8|1700.2|556
1626084240000|2021-07-12 10:04:00|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|0
1626084250000|2021-07-12 10:04:10|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|206
1626084260000|2021-07-12 10:04:20|1700.6||1700.8||1700.8||1700.6||0
1626084270000|2021-07-12 10:04:30|1700.6|1700.2|1700.4|1700.2|1700.6|1700.2|1700.2|1700|3276
1626084280000|2021-07-12 10:04:40|1700.2|1700|1700|1699.6|1700.2|1700|1699.8|1699.4|5541
1626084290000|2021-07-12 10:04:50||1699.4||1699.4||1699.4||1699.4|0
1626084300000|2021-07-12 10:05:00|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.4|1699|976
1626084310000|2021-07-12 10:05:10|1699.6|1699.2|1699.2|1699|1699.6|1699.4|1699.2|1699|350
1626084320000|2021-07-12 10:05:20|1699|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|1502
1626084330000|2021-07-12 10:05:30|1699|1698.6|1699|1698.6|1699|1698.6|1698.6|1698.4|206
1626084340000|2021-07-12 10:05:40|1699.2|1698.8|1699.2|1698.8|1699.4|1699|1699.2|1698.8|0
1626084350000|2021-07-12 10:05:50|1699|1698.6|1699|1698.6|1699|1698.6|1699|1698.6|0
1626084360000|2021-07-12 10:06:00|1699.2|1698.8|1698.8|1698.4|1699.2|1698.8|1698.6|1698.4|1735
1626084370000|2021-07-12 10:06:10|1699|1698.6|1699|1698.6|1699|1698.8|1699|1698.4|207
1626084380000|2021-07-12 10:06:20|1698.8||1699||1699||1698.8||336
1626084390000|2021-07-12 10:06:30||1698.8||1698.8||1698.8||1698.8|0
1626084400000|2021-07-12 10:06:40|1699.2|1698.6|1699|1698.8|1699.2|1699|1699|1698.6|574
1626084410000|2021-07-12 10:06:50|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.4|210
1626084420000|2021-07-12 10:07:00|1698.8|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.4|8239
1626084430000|2021-07-12 10:07:10|1699.2|1699|1699|1698.8|1699.4|1699.2|1699|1698.8|2545
1626084440000|2021-07-12 10:07:20|1699.2|1699|1699.2|1698.6|1699.2|1699|1699|1698.6|1155
1626084450000|2021-07-12 10:07:30|1699|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.2|4187
1626084460000|2021-07-12 10:07:40|1699|1698.6|1698.8|1698.4|1699|1698.8|1698.8|1698.4|1
1626084480000|2021-07-12 10:08:00|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|207
1626084490000|2021-07-12 10:08:10|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|207
1626084500000|2021-07-12 10:08:20|1698.4|1698|1698.6|1698.2|1698.6|1698.4|1698.2|1698|6918
1626084510000|2021-07-12 10:08:30|1698.4|1698.4|1698.8|1698.4|1698.8|1698.4|1698.4|1698.4|0
1626084520000|2021-07-12 10:08:40|1698.6||1698.6||1698.6||1698.6||0
1626084530000|2021-07-12 10:08:50|1698.4|1698|1697.8|1697.6|1698.4|1698.2|1697.8|1697.6|5532
1626084540000|2021-07-12 10:09:00|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.6|4567
1626084550000|2021-07-12 10:09:10|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|587
1626084560000|2021-07-12 10:09:20|1698|1697.8|1698.2|1697.8|1698.6|1698.4|1698|1697.8|7854
1626084570000|2021-07-12 10:09:30|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|0
1626084580000|2021-07-12 10:09:40|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.2|101
1626084590000|2021-07-12 10:09:50|1697.6|1697.4|1697.6|1697.2|1697.6|1697.4|1697.6|1697.2|657
1626084600000|2021-07-12 10:10:00|1697.4|1697|1697.8|1697.2|1697.8|1697.4|1697.4|1697|5380
1626084610000|2021-07-12 10:10:10||1697.4||1697.4||1697.4||1697.2|0
1626084620000|2021-07-12 10:10:20|1697.6|1697.2|1697.4|1697.2|1697.6|1697.2|1696.8|1696.4|4229
1626084630000|2021-07-12 10:10:30|1697.6|1697|1697.4|1696.8|1697.6|1697|1697|1696.8|826
1626084640000|2021-07-12 10:10:40|1697.2|1696.6|1697.2|1696.8|1697.2|1696.8|1697|1696.4|250
1626084650000|2021-07-12 10:10:50|1697|1696.6|1697.2|1696.8|1697.2|1697|1697|1696.6|452
1626084660000|2021-07-12 10:11:00|1697.4|1697|1697.4|1697|1697.4|1697.2|1697.4|1697|659
1626084670000|2021-07-12 10:11:10|1697.2|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.6|207
1626084680000|2021-07-12 10:11:20|1697|1696.8|1697|1696.6|1697|1696.8|1696.8|1696.6|0
1626084700000|2021-07-12 10:11:40|1697.2|1696.8|1698|1697.6|1698|1697.6|1697|1696.8|3045
1626084710000|2021-07-12 10:11:50|1697.8||1697.8||1697.8||1697.8||310
1626084720000|2021-07-12 10:12:00|1698|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.6|1542
1626084730000|2021-07-12 10:12:10|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|257
1626084750000|2021-07-12 10:12:30|1697.4|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.6|7084
1626084760000|2021-07-12 10:12:40|1697.4|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.6|689
1626084770000|2021-07-12 10:12:50||1696.6||1696.6||1696.6||1696.6|0
1626084780000|2021-07-12 10:13:00|1697|1696.4|1697.4|1697|1697.4|1697|1696.8|1696.4|916
1626084790000|2021-07-12 10:13:10||1697.2||1697||1697.2||1697|0
1626084800000|2021-07-12 10:13:20|1697.6|1697.2|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|476
1626084810000|2021-07-12 10:13:30|1697.4|1697|1697.4|1697|1697.6|1697.2|1697.4|1697|0
1626084820000|2021-07-12 10:13:40|1697.6|1697.2|1697.2|1697|1697.6|1697.2|1697.2|1696.8|0
1626084830000|2021-07-12 10:13:50|1697.4|1697.2|1697.4|1697|1697.6|1697.4|1697.2|1697|2584
1626084840000|2021-07-12 10:14:00|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.2|1697|0
1626084850000|2021-07-12 10:14:10|1697.6|1697.2|1697.6|1697|1697.6|1697.2|1697.4|1697|0
1626084860000|2021-07-12 10:14:20|1697.4|1697.2|1697.6|1697.4|1697.6|1697.4|1697.2|1697.2|209
1626084870000|2021-07-12 10:14:30|1698|1697.6|1697.6|1697.4|1698|1697.8|1697.6|1697.4|696
1626084890000|2021-07-12 10:14:50|1697.4|1697.2|1697.6|1697|1697.6|1697.2|1697.4|1697|481
1626084900000|2021-07-12 10:15:00|1697.4|1696.8|1697.2|1696.8|1697.4|1696.8|1697.2|1696.6|200
1626084910000|2021-07-12 10:15:10|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.4|1203
1626084920000|2021-07-12 10:15:20|1697|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.4|870
1626084930000|2021-07-12 10:15:30|1697.2|1696.8|1697.8|1697.4|1697.8|1697.4|1697|1696.8|0
1626084940000|2021-07-12 10:15:40|1697.6|1697.2|1697|1696.8|1697.6|1697.2|1696.8|1696.6|2320
1626084950000|2021-07-12 10:15:50|1697.2|1697|1697.2|1697|1697.4|1697.2|1697.2|1696.8|2230
1626084960000|2021-07-12 10:16:00|1697|1696.8|1697.2|1696.6|1697.2|1696.8|1696.4|1696.2|5671
1626084970000|2021-07-12 10:16:10|1697||1697||1697||1697||0
1626084980000|2021-07-12 10:16:20|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|182
1626084990000|2021-07-12 10:16:30|1697.4|1697|1697.6|1697.2|1697.6|1697.4|1697.4|1697|903
1626085000000|2021-07-12 10:16:40|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|0
1626085010000|2021-07-12 10:16:50|1698|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.6|250
1626085020000|2021-07-12 10:17:00|1697.8|1697.8|1698.2|1697.8|1698.2|1697.8|1697.8|1697.8|0
1626085030000|2021-07-12 10:17:10|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.6|1697|1074
1626085040000|2021-07-12 10:17:20|1697.4|1697|1697.4|1697|1697.4|1697|1697.4|1697|0
1626085050000|2021-07-12 10:17:30|1697.6|1697.2|1697.8|1697.6|1697.8|1697.6|1697.6|1697|207
1626085060000|2021-07-12 10:17:40|1697.6|1697.4|1698|1697.8|1698|1697.8|1697.6|1697.4|1508
1626085070000|2021-07-12 10:17:50|1698.2|1697.6|1698|1697.6|1698.2|1697.6|1697.8|1697.6|459
1626085080000|2021-07-12 10:18:00|1697.8|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|50
1626085090000|2021-07-12 10:18:10|1698.2|1697.8|1698|1697.8|1698.4|1698|1698|1697.8|1216
1626085100000|2021-07-12 10:18:20|1698.2|1698|1698.4|1698|1698.6|1698.2|1698.2|1698|1509
1626085110000|2021-07-12 10:18:30|1698.2|1697.8|1697.8|1697.6|1698.2|1698|1697.8|1697.6|1582
1626085120000|2021-07-12 10:18:40|1697.6|1697.4|1697.8|1697.2|1697.8|1697.4|1697.6|1697.2|274
1626085130000|2021-07-12 10:18:50|1698|1697.4|1698.2|1697.6|1698.2|1697.8|1697.8|1697.4|363
1626085140000|2021-07-12 10:19:00|1698|1697.4|1697.4|1697.2|1698|1697.4|1697.4|1697.2|1272
1626085150000|2021-07-12 10:19:10|1697.2|1697|1697.6|1697|1697.6|1697.2|1697.2|1697|3594
1626085160000|2021-07-12 10:19:20|1697.4|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|0
1626085170000|2021-07-12 10:19:30|1697.8|1697.4|1698|1697.6|1698.2|1697.8|1697.8|1697.4|1159
1626085180000|2021-07-12 10:19:40||1697.4||1697.4||1697.4||1697.4|0
1626085190000|2021-07-12 10:19:50|1697.8|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|200
1626085200000|2021-07-12 10:20:00|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|780
1626085210000|2021-07-12 10:20:10|1698|1697.8|1698|1697.8|1698.2|1697.8|1697.8|1697.6|484
1626085220000|2021-07-12 10:20:20|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.4|1697|350
1626085230000|2021-07-12 10:20:30|1697.2|1697|1697|1696.6|1697.2|1697|1696.8|1696.6|2247
1626085240000|2021-07-12 10:20:40|1697.2|1696.8|1697|1696.6|1697.4|1697.2|1696.4|1696.2|9027
1626085250000|2021-07-12 10:20:50|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|0
1626085260000|2021-07-12 10:21:00|1696.6|1696.6|1697|1696.6|1697|1696.8|1696.6|1696.4|3087
1626085280000|2021-07-12 10:21:20|1696.8||1696.8||1696.8||1696.8||409
1626085290000|2021-07-12 10:21:30|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|207
1626085300000|2021-07-12 10:21:40|1696.8|1696.6|1697|1696.6|1697.2|1696.8|1696.8|1696.6|915
1626085310000|2021-07-12 10:21:50|1697.2|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.8|0
1626085320000|2021-07-12 10:22:00|1697.2|1697|1696.8|1696.4|1697.2|1697|1696.6|1696.4|593
1626085330000|2021-07-12 10:22:10|1696.6|1696.6|1697.2|1696.8|1697.2|1696.8|1696.6|1696.4|1557
1626085340000|2021-07-12 10:22:20|1697|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|1029
1626085350000|2021-07-12 10:22:30|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|364
1626085360000|2021-07-12 10:22:40|1696.8|1696.4|1696.2|1696|1696.8|1696.6|1696.2|1696|6872
1626085370000|2021-07-12 10:22:50|1696.4|1696.2|1696.6|1696.2|1696.8|1696.4|1696.4|1696|1320
1626085380000|2021-07-12 10:23:00|1696.4|1696|1696.6|1696.4|1696.6|1696.4|1696.2|1696|1462
1626085390000|2021-07-12 10:23:10|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.2|1696|800
1626085400000|2021-07-12 10:23:20|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1696|207
1626085410000|2021-07-12 10:23:30|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1695.8|1695.6|1202
1626085420000|2021-07-12 10:23:40|1696|1696|1696.4|1695.8|1696.4|1696.2|1696|1695.8|2073
1626085430000|2021-07-12 10:23:50||1696||1696||1696||1695.8|0
1626085440000|2021-07-12 10:24:00|1696.6|1696.2|1697.2|1697|1697.2|1697|1696.6|1696.2|661
1626085450000|2021-07-12 10:24:10|1697.4|1696.8|1697.2|1696.8|1697.4|1696.8|1697|1696.8|806
1626085460000|2021-07-12 10:24:20|1697|1697|1696.8|1696.4|1697|1697|1696.8|1696.4|673
1626085470000|2021-07-12 10:24:30|1696.6|1696.6|1696.8|1696.2|1696.8|1696.6|1696.6|1696.2|1034
1626085480000|2021-07-12 10:24:40|1696.6|1696.4|1697|1696.6|1697|1696.6|1696.6|1696.4|0
1626085490000|2021-07-12 10:24:50|1696.8|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|82
1626085500000|2021-07-12 10:25:00|1696.8|1696.6|1697.2|1696.8|1697.2|1697|1696.8|1696.6|1598
1626085510000|2021-07-12 10:25:10|1697.4|1697|1697.4|1697|1697.6|1697.2|1697.4|1696.8|1350
1626085530000|2021-07-12 10:25:30|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1697|1696.6|461
1626085540000|2021-07-12 10:25:40|1697.2|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.4|4160
1626085550000|2021-07-12 10:25:50|1697|1696.8|1697.4|1697.2|1697.6|1697.2|1697|1696.8|7597
1626085560000|2021-07-12 10:26:00||1697||1697.2||1697.2||1697|0
1626085580000|2021-07-12 10:26:20|1697.6|1697.4|1698|1697.4|1698|1697.8|1697.6|1697.4|3038
1626085590000|2021-07-12 10:26:30|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|831
1626085600000|2021-07-12 10:26:40|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.2|1696.8|1560
1626085610000|2021-07-12 10:26:50|1697.6|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|0
1626085620000|2021-07-12 10:27:00|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|195
1626085630000|2021-07-12 10:27:10|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.6|0
1626085640000|2021-07-12 10:27:20|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698.2|1697.8|801
1626085650000|2021-07-12 10:27:30|1698.4|1698|1698.8|1698.4|1699|1698.6|1698.4|1698|2885
1626085660000|2021-07-12 10:27:40|1698.6|1698.2|1698.6|1698.4|1698.8|1698.4|1698.6|1698.2|352
1626085670000|2021-07-12 10:27:50|1698.8|1698.6|1699|1698.8|1699.2|1698.8|1698.8|1698.6|4435
1626085680000|2021-07-12 10:28:00|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|312
1626085690000|2021-07-12 10:28:10|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|777
1626085700000|2021-07-12 10:28:20|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699|568
1626085710000|2021-07-12 10:28:30|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|360
1626085720000|2021-07-12 10:28:40|1699.4|1699.6|1700|1699.8|1700|1699.8|1699.4|1699.4|6789
1626085730000|2021-07-12 10:28:50|1700.2|1700|1700|1699.8|1700.2|1700|1699.8|1699.6|375
1626085740000|2021-07-12 10:29:00|1699.8|1699.6|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|696
1626085750000|2021-07-12 10:29:10|1699.4|1699|1698.8|1698.4|1699.4|1699|1698.4|1698.2|2526
1626085760000|2021-07-12 10:29:20|1699|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.4|2252
1626085770000|2021-07-12 10:29:30||1698.8||1698.8||1698.8||1698.6|0
1626085780000|2021-07-12 10:29:40|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|900
1626085790000|2021-07-12 10:29:50|1698.6|1698.2|1698.6|1698.2|1698.8|1698.2|1698.4|1698.2|207
1626085800000|2021-07-12 10:30:00|1698.8|1698.4|1698.4|1698|1699|1698.6|1698.2|1698|1789
1626085820000|2021-07-12 10:30:20|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|0
1626085830000|2021-07-12 10:30:30|1698.4|1698|1698.2|1698|1698.4|1698.2|1698.2|1698|969
1626085840000|2021-07-12 10:30:40|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|2409
1626085850000|2021-07-12 10:30:50|1698.4|1697.8|1698.4|1698|1698.4|1698|1698|1697.6|868
1626085860000|2021-07-12 10:31:00|1698.6|1698.2|1698.4|1697.8|1698.6|1698.2|1698.4|1697.8|640
1626085870000|2021-07-12 10:31:10|1698.2|1698|1698.4|1698|1698.4|1698|1698|1697.8|200
1626085880000|2021-07-12 10:31:20||1698.2||1698.2||1698.2||1698.2|0
1626085890000|2021-07-12 10:31:30|1698.2|1698|1698.8|1698.4|1698.8|1698.6|1698.2|1697.8|1432
1626085900000|2021-07-12 10:31:40|1698.6|1698.6|1699.4|1699|1699.4|1699|1698.6|1698.6|309
1626085910000|2021-07-12 10:31:50|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.8|830
1626085920000|2021-07-12 10:32:00|1699.2|1699|1699.6|1699.2|1699.6|1699.4|1699.2|1699|663
1626085930000|2021-07-12 10:32:10|1699.8|1699|1699.8|1699.4|1699.8|1699.4|1699.6|1699|0
1626085940000|2021-07-12 10:32:20|1699.6|1699.2|1700.2|1699.8|1700.2|1699.8|1699.6|1699.2|1127
1626085950000|2021-07-12 10:32:30|1700|1699.6|1700|1699.6|1700|1699.8|1700|1699.6|629
1626085960000|2021-07-12 10:32:40|1700.2|1700|1700.2|1699.8|1700.2|1700|1699.8|1699.6|872
1626085970000|2021-07-12 10:32:50|1700|1699.6|1699.8|1699.6|1700.2|1699.6|1699.8|1699.4|479
1626085980000|2021-07-12 10:33:00|1700|1699.8|1700|1699.4|1700|1699.8|1699.6|1699.2|385
1626085990000|2021-07-12 10:33:10|1699.8|1699.2|1700|1699.6|1700|1699.6|1699.6|1699.2|1593
1626086000000|2021-07-12 10:33:20|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699|172
1626086010000|2021-07-12 10:33:30|1699.8|1699.4|1700.2|1699.8|1700.4|1699.8|1699.8|1699.4|0
1626086020000|2021-07-12 10:33:40|1700.4||1700.2||1700.4||1700.2||0
1626086030000|2021-07-12 10:33:50||1700||1700||1700||1700|0
1626086040000|2021-07-12 10:34:00|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.6|609
1626086050000|2021-07-12 10:34:10|1700.2|1700|1699.4|1699|1700.2|1700|1699.2|1698.8|4185
1626086060000|2021-07-12 10:34:20|1699.6|1699.2|1699.6|1699.4|1699.8|1699.4|1699.6|1699|1230
1626086070000|2021-07-12 10:34:30|1699.8|1699.6|1700.4|1700|1700.6|1700.2|1699.8|1699.6|863
1626086080000|2021-07-12 10:34:40|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|209
1626086090000|2021-07-12 10:34:50|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|226
1626086110000|2021-07-12 10:35:10|1699.6||1699.6||1699.6||1699.6||1000
1626086120000|2021-07-12 10:35:20|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|206
1626086130000|2021-07-12 10:35:30|1700||1699.8||1700||1699.8||0
1626086140000|2021-07-12 10:35:40|1700|1699.6|1700|1699.6|1700|1699.8|1700|1699.6|2154
1626086150000|2021-07-12 10:35:50||1699.8||1699.6||1699.8||1699.6|1000
1626086160000|2021-07-12 10:36:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1626086170000|2021-07-12 10:36:10|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|206
1626086180000|2021-07-12 10:36:20|1699.6|1699.2|1699.2|1698.8|1699.6|1699.2|1699.2|1698.8|2639
1626086190000|2021-07-12 10:36:30|1699.4|1699|1699.2|1698.8|1699.4|1699|1699|1698.8|666
1626086200000|2021-07-12 10:36:40|1699|1699|1698.8|1698.4|1699|1699|1698.8|1698.4|0
1626086220000|2021-07-12 10:37:00|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|0
1626086230000|2021-07-12 10:37:10|1698.8|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|210
1626086240000|2021-07-12 10:37:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698|407
1626086250000|2021-07-12 10:37:30|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|835
1626086260000|2021-07-12 10:37:40|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|0
1626086280000|2021-07-12 10:38:00|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|516
1626086300000|2021-07-12 10:38:20|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|3738
1626086310000|2021-07-12 10:38:30|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|768
1626086320000|2021-07-12 10:38:40|1698.6|1698.4|1698.2|1698|1698.6|1698.4|1698.2|1698|207
1626086330000|2021-07-12 10:38:50|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.6|2824
1626086340000|2021-07-12 10:39:00|1698|1697.8|1698.2|1698|1698.2|1698|1697.8|1697.4|11103
1626086350000|2021-07-12 10:39:10|1698|1697.8|1698|1697.6|1698.2|1697.8|1697.8|1697.6|5851
1626086360000|2021-07-12 10:39:20|1697.8|1697.4|1697.4|1697.2|1697.8|1697.4|1697.4|1697.2|174
1626086370000|2021-07-12 10:39:30|1697.2|1697|1696.8|1696.6|1697.2|1697|1696.6|1696.4|3842
1626086380000|2021-07-12 10:39:40|1697|1696.4|1696.8|1696.4|1697|1696.8|1696.6|1696.4|7089
1626086390000|2021-07-12 10:39:50||1696.6||1696.4||1696.6||1696.4|2
1626086400000|2021-07-12 10:40:00|1696.6|1696.2|1697.2|1696.8|1697.2|1697|1696.4|1696|7104
1626086410000|2021-07-12 10:40:10|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.6|72
1626086420000|2021-07-12 10:40:20|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|444
1626086430000|2021-07-12 10:40:30|1696.6|1696.6|1697|1696.8|1697|1696.8|1696.6|1696.6|2836
1626086440000|2021-07-12 10:40:40||1696.6||1696.6||1696.6||1696.6|1049
1626086450000|2021-07-12 10:40:50||1696.8||1696.8||1696.8||1696.8|300
1626086460000|2021-07-12 10:41:00|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.6|1576
1626086470000|2021-07-12 10:41:10|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.2|1696|8457
1626086480000|2021-07-12 10:41:20|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|0
1626086500000|2021-07-12 10:41:40|1696.6|1696.2|1697|1696.6|1697.2|1697|1696.6|1696.2|1544
1626086510000|2021-07-12 10:41:50|1696.8|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|0
1626086520000|2021-07-12 10:42:00|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.6|1174
1626086530000|2021-07-12 10:42:10|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.2|207
1626086540000|2021-07-12 10:42:20||1696.6||1696.6||1696.6||1696.6|0
1626086550000|2021-07-12 10:42:30|1697|1696.4|1697|1696.8|1697|1696.8|1697|1696.4|744
1626086560000|2021-07-12 10:42:40|||||||||200
1626086570000|2021-07-12 10:42:50|1696.8|1696.6|1696.6|1696.2|1697|1696.6|1696.6|1696.2|255
1626086580000|2021-07-12 10:43:00|1696.4|1696.4|1697|1696.6|1697|1696.8|1696.4|1696.4|1231
1626086590000|2021-07-12 10:43:10||1696.8||1696.8||1696.8||1696.8|408
1626086600000|2021-07-12 10:43:20|||||||||100
1626086610000|2021-07-12 10:43:30|1697.2|1697|1697|1696.8|1697.2|1697|1697|1696.8|1390
1626086620000|2021-07-12 10:43:40|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|0
1626086640000|2021-07-12 10:44:00|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|0
1626086650000|2021-07-12 10:44:10|1696.6|1696.2|1696|1695.8|1696.6|1696.2|1696|1695.6|2938
1626086660000|2021-07-12 10:44:20|1696.2|1696|1696.8|1696.4|1696.8|1696.6|1696|1695.8|4308
1626086670000|2021-07-12 10:44:30|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1626086680000|2021-07-12 10:44:40|1696.8|1696.4|1696.8|1696.6|1697|1696.6|1696.8|1696.4|934
1626086690000|2021-07-12 10:44:50|1696.6|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|342
1626086700000|2021-07-12 10:45:00|1696.8|1696.6|1696.8|1696.2|1696.8|1696.6|1696.8|1696.2|200
1626086710000|2021-07-12 10:45:10||1696.4||1696.4||1696.4||1696.4|0
1626086720000|2021-07-12 10:45:20|1697|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.4|851
1626086730000|2021-07-12 10:45:30|||||||||15
1626086740000|2021-07-12 10:45:40|1697.2|1697|1697.2|1696.8|1697.2|1697|1697.2|1696.8|540
1626086750000|2021-07-12 10:45:50|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|200
1626086770000|2021-07-12 10:46:10|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|825
1626086780000|2021-07-12 10:46:20|1696.4|1696|1696.4|1696|1696.8|1696.6|1696.2|1696|8509
1626086790000|2021-07-12 10:46:30|1696.2|1695.8|1696.6|1696.2|1696.8|1696.4|1696|1695.6|3751
1626086800000|2021-07-12 10:46:40|1696.4|1696|1696.2|1695.8|1696.4|1696|1696.2|1695.8|310
1626086810000|2021-07-12 10:46:50|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|3066
1626086820000|2021-07-12 10:47:00|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|1696.6|1696.4|52
1626086830000|2021-07-12 10:47:10|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|889
1626086840000|2021-07-12 10:47:20||1696.4||1696.4||1696.4||1696.4|1820
1626086850000|2021-07-12 10:47:30|1696.8|1696.6|1696.8|1696.4|1697|1696.8|1696.8|1696.4|1295
1626086860000|2021-07-12 10:47:40|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.6|300
1626086870000|2021-07-12 10:47:50|1697.2|1696.6|1697|1696.8|1697.2|1697|1697|1696.6|2388
1626086880000|2021-07-12 10:48:00|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|2186
1626086890000|2021-07-12 10:48:10|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|643
1626086900000|2021-07-12 10:48:20|1697|1696.6|1696.8|1696.4|1697.2|1696.8|1696.8|1696.4|1759
1626086910000|2021-07-12 10:48:30||1696.6||1696.6||1696.6||1696.4|0
1626086930000|2021-07-12 10:48:50|1696.6|1696.4|1696.2|1696|1696.6|1696.4|1696.2|1696|797
1626086940000|2021-07-12 10:49:00|1696.4|1696.2|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|3268
1626086950000|2021-07-12 10:49:10|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|2466
1626086960000|2021-07-12 10:49:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|618
1626086980000|2021-07-12 10:49:40||1696.6||1696.6||1696.6||1696.6|0
1626086990000|2021-07-12 10:49:50|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|1327
1626087000000|2021-07-12 10:50:00|1697|1696.8|1696.4|1696.2|1697|1696.8|1696.4|1696.2|899
1626087010000|2021-07-12 10:50:10|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|350
1626087020000|2021-07-12 10:50:20|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|0
1626087040000|2021-07-12 10:50:40|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.6|519
1626087050000|2021-07-12 10:50:50|1697.2|1696.6|1697|1696.6|1697.2|1697|1696.8|1696.6|2884
1626087060000|2021-07-12 10:51:00|1696.8|1696.8|1697|1696.6|1697|1696.8|1696.8|1696.6|161
1626087070000|2021-07-12 10:51:10|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.4|829
1626087080000|2021-07-12 10:51:20|1696.8||1696.8||1696.8||1696.8||589
1626087090000|2021-07-12 10:51:30|1697|1696.8|1697.2|1697|1697.4|1697.2|1697|1696.8|5956
1626087100000|2021-07-12 10:51:40|1697.4|1696.8|1697.2|1696.8|1697.4|1697|1697|1696.8|554
1626087110000|2021-07-12 10:51:50|1697|1696.6|1697.2|1697|1697.2|1697|1696.8|1696.6|2710
1626087120000|2021-07-12 10:52:00|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|0
1626087130000|2021-07-12 10:52:10|1697.6|1697.4|1697.8|1697.4|1698|1697.8|1697.6|1697.2|1914
1626087140000|2021-07-12 10:52:20|1698|1697.2|1698|1697.6|1698|1697.8|1698|1697.2|1390
1626087150000|2021-07-12 10:52:30||1697.8||1697.8||1697.8||1697.8|0
1626087160000|2021-07-12 10:52:40|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|3743
1626087170000|2021-07-12 10:52:50|1698.2|1697.8|1698|1697.8|1698.2|1697.8|1698|1697.8|454
1626087180000|2021-07-12 10:53:00|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|414
1626087190000|2021-07-12 10:53:10|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|0
1626087200000|2021-07-12 10:53:20|1698.4|1698|1698.4|1698.2|1698.4|1698.4|1698.2|1698|805
1626087210000|2021-07-12 10:53:30|1698.6|1698|1698|1697.6|1698.6|1698.2|1697.8|1697.6|3678
1626087220000|2021-07-12 10:53:40|1697.8|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|309
1626087240000|2021-07-12 10:54:00|1698|1697.6|1698|1697.6|1698|1697.8|1698|1697.6|507
1626087250000|2021-07-12 10:54:10|1698.2||1698||1698.2||1698||0
1626087270000|2021-07-12 10:54:30|1698.2|1697.8|1698.4|1698|1698.4|1698.2|1698.2|1697.8|1180
1626087280000|2021-07-12 10:54:40|1698.2|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|1097
1626087290000|2021-07-12 10:54:50|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.8|42
1626087300000|2021-07-12 10:55:00|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.4|1697.2|4189
1626087310000|2021-07-12 10:55:10|1697.6|1697.4|1697.4|1697|1697.8|1697.4|1697.2|1697|1920
1626087320000|2021-07-12 10:55:20|1697.2|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.6|509
1626087330000|2021-07-12 10:55:30|1697|1696.8|1697|1696.4|1697|1696.8|1696.8|1696.4|3840
1626087340000|2021-07-12 10:55:40||1696.6||1696.6||1696.8||1696.6|0
1626087360000|2021-07-12 10:56:00|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|3440
1626087380000|2021-07-12 10:56:20|1697|1696.6|1696.8|1696.6|1697|1696.6|1696.8|1696.6|738
1626087390000|2021-07-12 10:56:30||1696.4||1696.4||1696.6||1696.4|199
1626087400000|2021-07-12 10:56:40|1696.6||1696.6||1696.6||1696.6||0
1626087410000|2021-07-12 10:56:50|1696.8|1696.6|1696.8|1696.4|1697|1696.8|1696.8|1696.4|376
1626087420000|2021-07-12 10:57:00|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|1553
1626087430000|2021-07-12 10:57:10|1696.8||1696.8||1697||1696.8||500
1626087440000|2021-07-12 10:57:20|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|207
1626087450000|2021-07-12 10:57:30|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|2199
1626087460000|2021-07-12 10:57:40|1696.8|1696.6|1696.4|1696.2|1696.8|1696.6|1696.4|1696|1969
1626087470000|2021-07-12 10:57:50|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|2269
1626087480000|2021-07-12 10:58:00|1696.4|1696.4|1696.2|1696|1696.4|1696.4|1696.2|1695.8|3966
1626087490000|2021-07-12 10:58:10|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.4|1696|0
1626087510000|2021-07-12 10:58:30|1696.2||1696.2||1696.2||1696.2||0
1626087520000|2021-07-12 10:58:40|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|724
1626087530000|2021-07-12 10:58:50|1695.8|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|1045
1626087540000|2021-07-12 10:59:00|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.8|1695.4|0
1626087550000|2021-07-12 10:59:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|271
1626087560000|2021-07-12 10:59:20|1696|1695.6|1696.2|1696|1696.2|1696|1696|1695.6|836
1626087570000|2021-07-12 10:59:30|1696|1695.8|1696|1695.8|1696.2|1695.8|1696|1695.8|207
1626087580000|2021-07-12 10:59:40||1695.6||1695.8||1695.8||1695.6|364
1626087590000|2021-07-12 10:59:50|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|313
1626087600000|2021-07-12 11:00:00|1696|1695.6|1697.2|1696.8|1697.2|1696.8|1696|1695.6|4758
1626087610000|2021-07-12 11:00:10|1697|1697|1696.8|1696.6|1697|1697|1696.8|1696.6|441
1626087620000|2021-07-12 11:00:20|1697||1697||1697||1697||0
1626087640000|2021-07-12 11:00:40|1696.8|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|341
1626087660000|2021-07-12 11:01:00|1696.8|1696.4|1697.4|1697|1697.4|1697.2|1696.8|1696.4|11595
1626087670000|2021-07-12 11:01:10|1697.2||1697.4||1697.4||1697.2||0
1626087680000|2021-07-12 11:01:20|1697.6|1697.2|1698.2|1697.8|1698.2|1697.8|1697.4|1697.2|1392
1626087690000|2021-07-12 11:01:30|1698.4|1698|1698.2|1697.8|1698.4|1698|1698.2|1697.8|1384
1626087700000|2021-07-12 11:01:40||1698||1698||1698||1698|0
1626087710000|2021-07-12 11:01:50|||||||||879
1626087720000|2021-07-12 11:02:00|1698.4|1697.8|1698.2|1698|1698.4|1698|1698|1697.8|1015
1626087730000|2021-07-12 11:02:10|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.8|500
1626087740000|2021-07-12 11:02:20|1698.2|1697.6|1698|1697.6|1698.2|1697.8|1698|1697.6|3065
1626087750000|2021-07-12 11:02:30|1698.2|1697.8|1698.2|1697.8|1698.2|1697.8|1698.2|1697.8|0
1626087760000|2021-07-12 11:02:40|1698|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|0
1626087790000|2021-07-12 11:03:10||1698||1698||1698||1698|0
1626087800000|2021-07-12 11:03:20|1698|1697.8|1698.8|1698.4|1698.8|1698.4|1698|1697.8|2269
1626087810000|2021-07-12 11:03:30|1699|1698.6|1698.8|1698.4|1699.2|1699|1698.8|1698.4|3897
1626087820000|2021-07-12 11:03:40|1699|1698.6|1699.4|1699.2|1699.4|1699.2|1699|1698.6|176
1626087830000|2021-07-12 11:03:50|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1165
1626087850000|2021-07-12 11:04:10|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|328
1626087870000|2021-07-12 11:04:30|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699|206
1626087880000|2021-07-12 11:04:40|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|748
1626087890000|2021-07-12 11:04:50|1699.2|1698.8|1699|1698.8|1699.2|1699|1699|1698.6|1285
1626087900000|2021-07-12 11:05:00|1699.2|1699|1699.2|1699|1699.6|1699.4|1699.2|1699|2964
1626087910000|2021-07-12 11:05:10|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1265
1626087920000|2021-07-12 11:05:20||1699||1699.2||1699.2||1699|0
1626087930000|2021-07-12 11:05:30|1699.6|1699.4|1699.2|1698.8|1699.6|1699.4|1698.8|1698.4|5919
1626087940000|2021-07-12 11:05:40|1699.4||1699.4||1699.4||1699.2||0
1626087950000|2021-07-12 11:05:50|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|50
1626087960000|2021-07-12 11:06:00|1699.6|1699.2|1699.2|1698.8|1699.6|1699.4|1699.2|1698.8|802
1626087970000|2021-07-12 11:06:10|1699.4|1699|1699.6|1699.4|1700|1699.6|1699.4|1699|4161
1626087980000|2021-07-12 11:06:20|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|2146
1626087990000|2021-07-12 11:06:30|1699.6|1699.2|1699.6|1699.2|1699.8|1699.2|1699.6|1699.2|0
1626088000000|2021-07-12 11:06:40|1699.8|1699.4|1700.4|1700|1700.4|1700.2|1699.8|1699.4|3548
1626088010000|2021-07-12 11:06:50|1700.6|1700.2|1700.8|1700.6|1701|1700.6|1700.4|1700.2|8657
1626088020000|2021-07-12 11:07:00|1700.6|1700.4|1700|1699.6|1700.8|1700.6|1700|1699.6|4674
1626088030000|2021-07-12 11:07:10|1700.2|1699.8|1699.8|1699.4|1700.2|1700|1699.8|1699.4|572
1626088040000|2021-07-12 11:07:20|1700|1699.6|1700.2|1699.8|1700.2|1699.8|1700|1699.6|0
1626088060000|2021-07-12 11:07:40|1700|1699.6|1700|1699.4|1700|1699.6|1699.8|1699.4|52
1626088080000|2021-07-12 11:08:00||1699.6||1699.6||1699.6||1699.6|0
1626088100000|2021-07-12 11:08:20|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|94
1626088110000|2021-07-12 11:08:30|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.8|1699.4|676
1626088120000|2021-07-12 11:08:40|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|2465
1626088130000|2021-07-12 11:08:50|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1699.8|6222
1626088140000|2021-07-12 11:09:00|1700.4||1700.4||1700.4||1700.4||0
1626088160000|2021-07-12 11:09:20|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|2088
1626088180000|2021-07-12 11:09:40|1700.6|1700.2|1700.8|1700.4|1701|1700.6|1700.6|1700.2|4141
1626088200000|2021-07-12 11:10:00|1701|1700.6|1701|1700.4|1701.2|1701|1701|1700.4|1080
1626088210000|2021-07-12 11:10:10||1700.6||1700.6||1700.6||1700.6|0
1626088220000|2021-07-12 11:10:20|1700.8|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|2136
1626088230000|2021-07-12 11:10:30|1701.4|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.8|0
1626088240000|2021-07-12 11:10:40|1701|1700.6|1700.8|1700.4|1701|1700.6|1700.6|1700.4|2116
1626088250000|2021-07-12 11:10:50|1701|1700.6|1701.2|1700.6|1701.2|1701|1700.8|1700.6|874
1626088270000|2021-07-12 11:11:10|1701|1700.4|1700.8|1700.6|1701.2|1700.8|1700.4|1700.2|5261
1626088280000|2021-07-12 11:11:20|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|341
1626088310000|2021-07-12 11:11:50|1701.4|1701.2|1701|1700.6|1701.6|1701.4|1701|1700.6|1447
1626088330000|2021-07-12 11:12:10||1700.8||1700.8||1700.8||1700.8|200
1626088340000|2021-07-12 11:12:20|1701.2|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|1408
1626088350000|2021-07-12 11:12:30|1701|1701|1700.6|1700.4|1701|1701|1700.6|1700.2|1618
1626088360000|2021-07-12 11:12:40|1700.4|1700.2|1700.4|1700|1700.6|1700.4|1700.4|1700|1382
1626088370000|2021-07-12 11:12:50|1700.6||1700.4||1700.6||1700.4||0
1626088390000|2021-07-12 11:13:10|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|7
1626088400000|2021-07-12 11:13:20|1700.6|1700.2|1701|1700.6|1701|1700.6|1700.6|1700.2|2778
1626088410000|2021-07-12 11:13:30|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1700.8|1700.6|1337
1626088420000|2021-07-12 11:13:40|1701.2|1700.6|1701.2|1700.8|1701.2|1701|1701.2|1700.6|1401
1626088430000|2021-07-12 11:13:50|1701|1700.6|1700.6|1700.4|1701|1700.6|1700.6|1700.2|406
1626088440000|2021-07-12 11:14:00|1700.8|1700.6|1700.6|1700.2|1701|1700.6|1700.6|1700.2|898
1626088450000|2021-07-12 11:14:10|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|0
1626088460000|2021-07-12 11:14:20|1700.4|1700|1700.8|1700.4|1700.8|1700.4|1700.2|1700|1209
1626088470000|2021-07-12 11:14:30|1700.6|1700.6|1701|1700.6|1701|1700.6|1700.6|1700.6|313
1626088480000|2021-07-12 11:14:40|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|0
1626088490000|2021-07-12 11:14:50|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|0
1626088500000|2021-07-12 11:15:00|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|704
1626088510000|2021-07-12 11:15:10||1700.4||1700.2||1700.4||1700.2|0
1626088520000|2021-07-12 11:15:20|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|714
1626088550000|2021-07-12 11:15:50|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|206
1626088560000|2021-07-12 11:16:00|1700.4|1700|1700|1699.6|1700.4|1700|1700|1699.6|6264
1626088570000|2021-07-12 11:16:10|1700.2||1700||1700.2||1700||0
1626088580000|2021-07-12 11:16:20||1699.8||1699.8||1699.8||1699.8|0
1626088590000|2021-07-12 11:16:30|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|519
1626088600000|2021-07-12 11:16:40|1699.6|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.2|978
1626088610000|2021-07-12 11:16:50|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1699.8|1699.6|605
1626088620000|2021-07-12 11:17:00||1699.8||1699.8||1699.8||1699.6|350
1626088630000|2021-07-12 11:17:10|1699.8|1699.6|1700.2|1699.8|1700.2|1700|1699.8|1699.6|355
1626088640000|2021-07-12 11:17:20|1700.4|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|1757
1626088650000|2021-07-12 11:17:30|1700.4|1700.2|1700|1699.6|1700.4|1700.2|1700|1699.6|1012
1626088660000|2021-07-12 11:17:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1626088670000|2021-07-12 11:17:50||1699.6||1699.6||1699.6||1699.6|0
1626088680000|2021-07-12 11:18:00|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|206
1626088690000|2021-07-12 11:18:10|1700|1699.8|1700.2|1699.8|1700.2|1699.8|1700|1699.8|8
1626088700000|2021-07-12 11:18:20|1700|1700|1700|1699.6|1700|1700|1700|1699.6|622
1626088720000|2021-07-12 11:18:40||1699.8||1699.6||1699.8||1699.6|0
1626088730000|2021-07-12 11:18:50||1699.8||1699.8||1699.8||1699.6|0
1626088740000|2021-07-12 11:19:00|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|721
1626088750000|2021-07-12 11:19:10|1699.8|1699.8|1699.6|1699.4|1700|1699.8|1699.6|1699.2|1066
1626088770000|2021-07-12 11:19:30|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|948
1626088780000|2021-07-12 11:19:40|1699.6|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.4|7277
1626088800000|2021-07-12 11:20:00|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|0
1626088810000|2021-07-12 11:20:10|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|261
1626088820000|2021-07-12 11:20:20|1700.2|1699.6|1700.4|1700.2|1700.8|1700.6|1700.2|1699.6|10383
1626088830000|2021-07-12 11:20:30|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|10984
1626088840000|2021-07-12 11:20:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|6264
1626088850000|2021-07-12 11:20:50|1699.8|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.4|6561
1626088860000|2021-07-12 11:21:00|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|0
1626088870000|2021-07-12 11:21:10|1700|1699.8|1700.4|1700|1700.4|1700|1700|1699.8|477
1626088880000|2021-07-12 11:21:20|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|1747
1626088890000|2021-07-12 11:21:30|1699.6|1699.6|1699.6|1699.4|1699.6|1699.6|1699.2|1699|6652
1626088900000|2021-07-12 11:21:40|1699.8|1699.6|1699.4|1699.2|1699.8|1699.6|1699.4|1699.2|1535
1626088910000|2021-07-12 11:21:50|1699.6|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.4|618
1626088920000|2021-07-12 11:22:00|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|776
1626088940000|2021-07-12 11:22:20||1699.6||1699.6||1699.6||1699.6|0
1626088950000|2021-07-12 11:22:30|1700|1699.8|1700.4|1700.2|1700.4|1700.2|1700|1699.8|916
1626088960000|2021-07-12 11:22:40|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|1780
1626088970000|2021-07-12 11:22:50|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|206
1626088980000|2021-07-12 11:23:00|1701.2|1700.8|1701.4|1701|1701.6|1701.4|1701.2|1700.8|1588
1626088990000|2021-07-12 11:23:10||1700.8||1700.8||1701||1700.8|0
1626089000000|2021-07-12 11:23:20|1701.2|1701|1701.2|1700.8|1701.2|1701|1701|1700.6|967
1626089010000|2021-07-12 11:23:30|1701.4|1701|1701.6|1701.4|1701.6|1701.4|1701.4|1701|334
1626089030000|2021-07-12 11:23:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701|326
1626089040000|2021-07-12 11:24:00|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|0
1626089050000|2021-07-12 11:24:10|1701.8||1701.6||1701.8||1701.6||0
1626089060000|2021-07-12 11:24:20|1701.8|1701.4|1701.6|1701.2|1701.8|1701.6|1701.4|1701.2|344
1626089070000|2021-07-12 11:24:30|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.4|0
1626089080000|2021-07-12 11:24:40|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1175
1626089090000|2021-07-12 11:24:50|1701.2|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|2445
1626089110000|2021-07-12 11:25:10|1701.4|1701.4|1701.4|1701|1701.6|1701.4|1701.2|1701|590
1626089130000|2021-07-12 11:25:30|1701.6|1701.2|1702|1701.6|1702|1701.6|1701.6|1701.2|650
1626089140000|2021-07-12 11:25:40|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1626089150000|2021-07-12 11:25:50|1702|1702|1702|1701.4|1702|1702|1702|1701.4|206
1626089160000|2021-07-12 11:26:00||1701.6||1701.6||1701.6||1701.6|0
1626089180000|2021-07-12 11:26:20|1702.2|1701.8|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|2150
1626089190000|2021-07-12 11:26:30|1702.6|1702|1703|1702.6|1703|1702.8|1702.6|1702|836
1626089200000|2021-07-12 11:26:40|1702.8|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|1394
1626089210000|2021-07-12 11:26:50|1703|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|1089
1626089220000|2021-07-12 11:27:00|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703.2|1702.8|0
1626089240000|2021-07-12 11:27:20|1703|1702.6|1703|1702.6|1703|1702.8|1703|1702.6|532
1626089250000|2021-07-12 11:27:30|1703.2|1702.8|1703.8|1703.4|1703.8|1703.6|1703.2|1702.8|1974
1626089260000|2021-07-12 11:27:40|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.4|1703.2|308
1626089270000|2021-07-12 11:27:50|1704|1703.6|1704.2|1703.6|1704.4|1704|1704|1703.6|384
1626089280000|2021-07-12 11:28:00|1704|1703.8|1704|1703.6|1704|1703.8|1704|1703.6|0
1626089290000|2021-07-12 11:28:10||1703.8||1703.8||1703.8||1703.8|0
1626089300000|2021-07-12 11:28:20|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1703.8|206
1626089310000|2021-07-12 11:28:30|1704.2|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1704|7
1626089320000|2021-07-12 11:28:40||1704.2||1704.2||1704.2||1704.2|0
1626089340000|2021-07-12 11:29:00|1704.2|1704|1704|1703.8|1704.2|1704|1703.8|1703.6|825
1626089350000|2021-07-12 11:29:10|1704.2|1704|1704.8|1704.4|1704.8|1704.4|1704.2|1703.8|1118
1626089360000|2021-07-12 11:29:20|1704.6||1704.8||1704.8||1704.6||722
1626089370000|2021-07-12 11:29:30|1705|1704.6|1704.4|1704|1705|1704.6|1704.4|1704|1396
1626089380000|2021-07-12 11:29:40|1704.2|1703.8|1704.4|1704|1704.4|1704|1704.2|1703.8|750
1626089390000|2021-07-12 11:29:50|1704.6|1704.2|1704.6|1704|1704.6|1704.2|1704.6|1704|0
1626089400000|2021-07-12 11:30:00|1704.8|1704.2|1705.2|1705|1705.2|1705|1704.8|1704.2|5048
1626089410000|2021-07-12 11:30:10|1705.4|1704.8|1705.6|1705|1705.6|1705.2|1705.4|1704.8|308
1626089420000|2021-07-12 11:30:20|1705.4|1704.8|1705.4|1705|1705.4|1705|1705|1704.6|610
1626089430000|2021-07-12 11:30:30||1705.2||1705.2||1705.2||1705.2|0
1626089440000|2021-07-12 11:30:40|1705.2|1705|1705.2|1704.8|1705.2|1705|1705|1704.8|4520
1626089450000|2021-07-12 11:30:50|1705|1705|1705.2|1704.8|1705.2|1705|1705|1704.8|400
1626089460000|2021-07-12 11:31:00|1705|1705|1705|1704.8|1705|1705|1705|1704.8|0
1626089470000|2021-07-12 11:31:10|1705.2|1704.6|1704.8|1704.4|1705.2|1704.6|1704.8|1704.4|2187
1626089480000|2021-07-12 11:31:20|1704.6|1704.2|1704.4|1703.8|1704.8|1704.2|1704.4|1703.8|2500
1626089490000|2021-07-12 11:31:30|1704.6|1704|1704.8|1704.4|1705|1704.6|1704.6|1704|389
1626089500000|2021-07-12 11:31:40||1704.2||1704.4||1704.4||1704.2|0
1626089510000|2021-07-12 11:31:50|1704.6|1704.2|1704.4|1704.2|1705|1704.2|1704.4|1704.2|927
1626089520000|2021-07-12 11:32:00|1704.6||1704.6||1704.6||1704.6||290
1626089530000|2021-07-12 11:32:10|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1549
1626089540000|2021-07-12 11:32:20||1704.2||1704.2||1704.2||1704.2|0
1626089550000|2021-07-12 11:32:30|1704.6||1704.4||1704.6||1704.4||0
1626089560000|2021-07-12 11:32:40|1704.6||1704.6||1704.6||1704.6||0
1626089590000|2021-07-12 11:33:10|1704.8|1704.4|1705.2|1704.6|1705.6|1705.2|1704.8|1704.4|6990
1626089600000|2021-07-12 11:33:20|1705.4|1704.8|1705.4|1705|1705.4|1705|1705.4|1704.8|0
1626089610000|2021-07-12 11:33:30|1706|1704.8|1705.8|1705.6|1706|1705.8|1705.6|1704.8|13382
1626089620000|2021-07-12 11:33:40|1705.6|1705.4|1705.6|1705.2|1705.6|1705.4|1705.6|1705.2|55
1626089640000|2021-07-12 11:34:00|1705.4|1705|1705|1704.8|1705.4|1705|1705|1704.8|576
1626089650000|2021-07-12 11:34:10||1704.6||1704.6||1704.6||1704.6|0
1626089660000|2021-07-12 11:34:20|1704.8|1704.8|1705|1704.8|1705.2|1704.8|1704.8|1704.6|1471
1626089670000|2021-07-12 11:34:30|1705.2|1705|1705|1704.6|1705.2|1705|1705|1704.6|570
1626089690000|2021-07-12 11:34:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|0
1626089700000|2021-07-12 11:35:00||1704.6||1704.4||1704.6||1704.4|0
1626089710000|2021-07-12 11:35:10|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|892
1626089720000|2021-07-12 11:35:20|1705.2|1704.2|1705.2|1704.8|1705.2|1705|1705|1704.2|5233
1626089730000|2021-07-12 11:35:30|1705|1704.6|1705|1704.8|1705.2|1704.8|1705|1704.6|746
1626089740000|2021-07-12 11:35:40|1705.2||1705.2||1705.2||1705.2||0
1626089760000|2021-07-12 11:36:00|1705.4|1705|1705.8|1705.6|1706|1705.8|1705.4|1705|1514
1626089770000|2021-07-12 11:36:10||1705.4||1705.4||1705.6||1705.4|514
1626089780000|2021-07-12 11:36:20|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|0
1626089790000|2021-07-12 11:36:30|1705.8|1705.6|1706|1705.8|1706.2|1706|1705.8|1705.4|11407
1626089800000|2021-07-12 11:36:40|1705.8|1705.6|1705.6|1705.4|1705.8|1705.8|1705.6|1705.2|399
1626089810000|2021-07-12 11:36:50|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|466
1626089830000|2021-07-12 11:37:10|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1
1626089840000|2021-07-12 11:37:20|1705.8|1705.6|1706|1705.4|1706|1705.8|1705.8|1705.4|1166
1626089870000|2021-07-12 11:37:50||1705.6||1705.6||1705.6||1705.6|0
1626089880000|2021-07-12 11:38:00|1705.8||1706||1706||1705.8||0
1626089890000|2021-07-12 11:38:10|1706.6|1705.8|1706.6|1706.2|1706.6|1706.2|1706.4|1705.8|4267
1626089910000|2021-07-12 11:38:30|1706.8|1706.4|1707|1706.4|1707|1706.6|1706.8|1706.4|206
1626089920000|2021-07-12 11:38:40||1706.6||1706.6||1706.6||1706.6|0
1626089940000|2021-07-12 11:39:00|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1706.8|1706.4|973
1626089950000|2021-07-12 11:39:10|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707.2|1706.8|226
1626089960000|2021-07-12 11:39:20||1707||1706.8||1707||1706.8|96
1626089980000|2021-07-12 11:39:40||1707||1707||1707||1707|1700
1626089990000|2021-07-12 11:39:50|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|0
1626090000000|2021-07-12 11:40:00|1707.8|1707.4|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|3076
1626090020000|2021-07-12 11:40:20|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.4|1707.2|1158
1626090030000|2021-07-12 11:40:30|1708.2|1707.8|1708.6|1708|1708.6|1708.2|1708.2|1707.8|2515
1626090040000|2021-07-12 11:40:40|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|0
1626090050000|2021-07-12 11:40:50|1708.4|1708|1708.4|1708|1708.4|1708|1708.2|1707.8|325
1626090060000|2021-07-12 11:41:00|1708.6|1708.2|1708.2|1707.6|1708.6|1708.2|1708.2|1707.6|307
1626090070000|2021-07-12 11:41:10||1707.8||1707.6||1707.8||1707.6|0
1626090080000|2021-07-12 11:41:20|1708.4|1707.8|1708.8|1708.4|1708.8|1708.6|1708.2|1707.8|1401
1626090090000|2021-07-12 11:41:30|1709|1708.6|1709.2|1708.8|1709.2|1709|1709|1708.6|2851
1626090110000|2021-07-12 11:41:50|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1708.8|1067
1626090120000|2021-07-12 11:42:00|1709.2|1708.8|1709.8|1709.4|1709.8|1709.4|1709.2|1708.8|1923
1626090130000|2021-07-12 11:42:10|1710|1709.6|1709.8|1709.4|1710|1709.8|1709.6|1709.4|1369
1626090140000|2021-07-12 11:42:20|1709.6|1709.2|1709.4|1709|1709.8|1709.4|1709.2|1708.8|3587
1626090150000|2021-07-12 11:42:30|1709.6|1709.2|1709.4|1709|1709.8|1709.4|1709.4|1709|0
1626090160000|2021-07-12 11:42:40|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|254
1626090170000|2021-07-12 11:42:50|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|722
1626090190000|2021-07-12 11:43:10|1709.6|1709.4|1709|1708.6|1709.8|1709.6|1709|1708.6|5553
1626090200000|2021-07-12 11:43:20|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|0
1626090210000|2021-07-12 11:43:30|1709|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.4|0
1626090220000|2021-07-12 11:43:40|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|207
1626090240000|2021-07-12 11:44:00|1709|1709|1709.4|1709|1709.6|1709|1709|1709|0
1626090250000|2021-07-12 11:44:10|1709.6|1709.2|1709.2|1708.8|1709.8|1709.4|1709.2|1708.8|707
1626090260000|2021-07-12 11:44:20||1709||1709||1709||1709|0
1626090270000|2021-07-12 11:44:30|1709|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|769
1626090280000|2021-07-12 11:44:40|1709.6|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709.2|0
1626090290000|2021-07-12 11:44:50|1709.6|1709|1709|1708.8|1709.6|1709|1709|1708.6|82
1626090300000|2021-07-12 11:45:00|1708.8|1708.6|1708.6|1708.2|1708.8|1708.8|1708.6|1708.2|831
1626090310000|2021-07-12 11:45:10|1708.8|1708.4|1708.8|1708.2|1708.8|1708.6|1708.8|1708.2|353
1626090320000|2021-07-12 11:45:20|1708.6|1708|1708.4|1708|1708.6|1708|1708.4|1708|0
1626090330000|2021-07-12 11:45:30|1708.2|1708.2|1708.4|1708.2|1708.4|1708.2|1708|1707.8|3715
1626090340000|2021-07-12 11:45:40|1708.6||1708.6||1708.6||1708.4||150
1626090350000|2021-07-12 11:45:50|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.4|1708|443
1626090360000|2021-07-12 11:46:00|1708.4|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708|325
1626090370000|2021-07-12 11:46:10|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.2|0
1626090380000|2021-07-12 11:46:20|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|828
1626090390000|2021-07-12 11:46:30|1708||1708||1708||1708||0
1626090400000|2021-07-12 11:46:40|1708.2|1707.6|1707.8|1707.6|1708.2|1707.6|1707.8|1707.6|363
1626090410000|2021-07-12 11:46:50|1708|1707.8|1708.2|1707.6|1708.2|1708|1708|1707.6|500
1626090420000|2021-07-12 11:47:00|1708.4|1707.8|1708.4|1708.2|1708.4|1708.2|1708.4|1707.8|4556
1626090430000|2021-07-12 11:47:10|1708.6|1708.4|1708.8|1708.2|1708.8|1708.4|1708.6|1708.2|337
1626090440000|2021-07-12 11:47:20|1708.6|1708|1708.6|1708.2|1708.6|1708.2|1708.4|1708|205
1626090450000|2021-07-12 11:47:30|1708.4|1708|1708.6|1708|1708.6|1708|1708.4|1708|176
1626090460000|2021-07-12 11:47:40|1708.4|1708.2|1708.2|1707.8|1708.8|1708.4|1708|1707.8|8195
1626090470000|2021-07-12 11:47:50|1708||1708||1708||1708||0
1626090480000|2021-07-12 11:48:00|1708.2||1708.2||1708.2||1708.2||0
1626090490000|2021-07-12 11:48:10|1708|1707.6|1708.4|1708.2|1708.8|1708.6|1708|1707.6|3076
1626090500000|2021-07-12 11:48:20||1708||1708||1708||1708|0
1626090510000|2021-07-12 11:48:30|1708.6|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.4|1471
1626090520000|2021-07-12 11:48:40|1709|1708.6|1708.4|1708|1709|1708.6|1708.4|1708|3132
1626090530000|2021-07-12 11:48:50|1708.6|1708.2|1709.2|1708.8|1709.2|1708.8|1708.6|1708.2|3055
1626090540000|2021-07-12 11:49:00|1709|1708.6|1708.8|1708.4|1709.2|1708.6|1708.6|1708.2|455
1626090550000|2021-07-12 11:49:10|1709|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.4|1170
1626090560000|2021-07-12 11:49:20|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.6|1399
1626090570000|2021-07-12 11:49:30|1709|1708.6|1709.2|1708.6|1709.2|1708.6|1709|1708.6|596
1626090590000|2021-07-12 11:49:50|1709|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|0
1626090600000|2021-07-12 11:50:00|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.8|7099
1626090610000|2021-07-12 11:50:10||1709||1709||1709||1709|0
1626090620000|2021-07-12 11:50:20||1708.8||1708.8||1708.8||1708.8|2760
1626090630000|2021-07-12 11:50:30|1709||1709.2||1709.2||1709||0
1626090650000|2021-07-12 11:50:50|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|50
1626090660000|2021-07-12 11:51:00|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|1012
1626090670000|2021-07-12 11:51:10|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.8|2902
1626090680000|2021-07-12 11:51:20|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|40
1626090690000|2021-07-12 11:51:30|1708.8||1708.8||1708.8||1708.8||0
1626090700000|2021-07-12 11:51:40|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.8|205
1626090710000|2021-07-12 11:51:50|1709.2|1709|1708.8|1708.6|1709.2|1709|1708.8|1708.6|2629
1626090720000|2021-07-12 11:52:00|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|0
1626090740000|2021-07-12 11:52:20|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|0
1626090750000|2021-07-12 11:52:30|1709|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.6|768
1626090760000|2021-07-12 11:52:40|1709|1708.4|1708.6|1708.4|1709|1708.4|1708.4|1708.2|1965
1626090770000|2021-07-12 11:52:50|1708.8|1708.2|1708.4|1708.2|1708.8|1708.2|1708.4|1708.2|0
1626090780000|2021-07-12 11:53:00|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|603
1626090790000|2021-07-12 11:53:10|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.4|1708|0
1626090820000|2021-07-12 11:53:40|1708.2||1708.2||1708.2||1708.2||0
1626090830000|2021-07-12 11:53:50|1708.6|1708.4|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|5937
1626090840000|2021-07-12 11:54:00|1709|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.6|250
1626090850000|2021-07-12 11:54:10|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|900
1626090860000|2021-07-12 11:54:20|1709|1709|1709.2|1709|1709.2|1709|1709|1708.8|1043
1626090870000|2021-07-12 11:54:30|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|5600
1626090900000|2021-07-12 11:55:00|1709.2|1708.8|1709|1708.8|1709.2|1708.8|1709|1708.8|823
1626090920000|2021-07-12 11:55:20|1709.2||1709.2||1709.2||1709.2||0
1626090930000|2021-07-12 11:55:30|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|0
1626090940000|2021-07-12 11:55:40|1708.8|1708.4|1708.6|1708.4|1708.8|1708.4|1708.6|1708.4|206
1626090950000|2021-07-12 11:55:50|1708.8|1708.2|1708|1707.8|1708.8|1708.2|1708|1707.8|6912
1626090960000|2021-07-12 11:56:00|1707.8|1707.6|1707|1706.8|1707.8|1707.6|1707|1706.8|7091
1626090970000|2021-07-12 11:56:10||1706.6||1706.6||1706.6||1706.6|782
1626090980000|2021-07-12 11:56:20||1706.8||1706.6||1706.8||1706.6|0
1626090990000|2021-07-12 11:56:30|1707.2|1706.8|1707.6|1707.2|1707.6|1707.4|1707.2|1706.8|1663
1626091000000|2021-07-12 11:56:40|1707.4|1707.4|1707.4|1707.2|1707.4|1707.4|1707.4|1707|407
1626091010000|2021-07-12 11:56:50||1707||1707.2||1707.2||1707|100
1626091020000|2021-07-12 11:57:00|1707.2|1707|1707.2|1706.8|1707.2|1707|1707.2|1706.8|22
1626091040000|2021-07-12 11:57:20|1707|1706.6|1706.6|1706.4|1707|1706.6|1706.6|1706.4|406
1626091050000|2021-07-12 11:57:30|1707|1706.6|1707|1706.6|1707|1706.8|1707|1706.4|1870
1626091060000|2021-07-12 11:57:40|1706.8|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.6|4518
1626091070000|2021-07-12 11:57:50|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707.2|1706.6|895
1626091080000|2021-07-12 11:58:00|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|417
1626091090000|2021-07-12 11:58:10|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|939
1626091100000|2021-07-12 11:58:20|1706.8|1706.4|1706.8|1706.6|1707|1706.6|1706.8|1706.4|208
1626091110000|2021-07-12 11:58:30|1707|1706.8|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|341
1626091120000|2021-07-12 11:58:40|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1707|1706.6|15
1626091130000|2021-07-12 11:58:50|1707|1707|1707.4|1707|1707.4|1707|1707|1707|192
1626091170000|2021-07-12 11:59:30||1707.2||1707.2||1707.2||1707.2|147
1626091180000|2021-07-12 11:59:40|1707.2|1707|1707.2|1706.6|1707.2|1707|1707.2|1706.6|821
1626091200000|2021-07-12 12:00:00|1707.4|1706.8|1706.4|1706|1707.6|1707.4|1705.6|1705.2|6477
1626091210000|2021-07-12 12:00:10|1706.6|1706.2|1707.4|1707|1707.6|1707.4|1706.6|1706.2|2954
1626091220000|2021-07-12 12:00:20|1707.2|1706.8|1707.2|1706.8|1707.6|1707.2|1707|1706.6|4307
1626091230000|2021-07-12 12:00:30|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|18
1626091250000|2021-07-12 12:00:50|1707.2|1706.8|1706.4|1706|1707.2|1706.8|1706.4|1706|0
1626091260000|2021-07-12 12:01:00|1706.2|1705.8|1706.6|1706.2|1706.6|1706.2|1706|1705.8|1206
1626091270000|2021-07-12 12:01:10|1706.4|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|0
1626091280000|2021-07-12 12:01:20|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|0
1626091300000|2021-07-12 12:01:40|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|513
1626091310000|2021-07-12 12:01:50|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1707.2|1706.8|206
1626091330000|2021-07-12 12:02:10|1707|1706.6|1706.4|1706|1707|1706.8|1706.4|1706|706
1626091350000|2021-07-12 12:02:30|1706.2|1705.8|1705.8|1705.6|1706.2|1705.8|1705.6|1705.4|1619
1626091360000|2021-07-12 12:02:40|1705.6|1705.4|1705|1704.6|1705.6|1705.4|1704.8|1704.4|3482
1626091370000|2021-07-12 12:02:50|1704.8|1704.8|1704.8|1704.4|1704.8|1704.8|1704.8|1704.4|0
1626091390000|2021-07-12 12:03:10||1704.2||1704.4||1704.4||1704.2|0
1626091420000|2021-07-12 12:03:40|1705|1704.6|1705|1704.4|1705.2|1704.8|1705|1704.4|1119
1626091430000|2021-07-12 12:03:50|1704.8|1704.2|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|50
1626091440000|2021-07-12 12:04:00|1704.4|1704|1704.2|1703.6|1704.4|1704|1704|1703.6|0
1626091460000|2021-07-12 12:04:20||1703.8||1703.8||1703.8||1703.8|0
1626091470000|2021-07-12 12:04:30|1704.4|1704|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|906
1626091480000|2021-07-12 12:04:40|1704.4||1704.4||1704.4||1704.4||0
1626091490000|2021-07-12 12:04:50|1704.2||1704.2||1704.2||1704.2||280
1626091500000|2021-07-12 12:05:00|1704.4|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|1837
1626091510000|2021-07-12 12:05:10|1704.6|1704.2|1704.4|1704|1704.6|1704.4|1704.4|1704|2188
1626091520000|2021-07-12 12:05:20||1704.2||1704.2||1704.2||1704.2|0
1626091530000|2021-07-12 12:05:30||1704||1704||1704||1704|350
1626091540000|2021-07-12 12:05:40|1704.2||1704.2||1704.2||1704.2||190
1626091550000|2021-07-12 12:05:50|1704|1703.8|1703.6|1703.2|1704|1703.8|1703.6|1703.2|1189
1626091560000|2021-07-12 12:06:00|1703.4|1703|1703.2|1702.6|1703.4|1703|1703|1702.4|0
1626091570000|2021-07-12 12:06:10|1703.4|1702.8|1703.4|1703|1703.6|1703.2|1703.4|1702.8|1823
1626091580000|2021-07-12 12:06:20|1703.2|1703.2|1703|1702.6|1703.2|1703.2|1702.8|1702.4|1566
1626091590000|2021-07-12 12:06:30|1702.8|1702.4|1703.4|1703|1703.4|1703|1702.6|1702.4|4230
1626091600000|2021-07-12 12:06:40|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.8|1702.4|580
1626091610000|2021-07-12 12:06:50|1703|1702.6|1703|1702.6|1703|1702.8|1703|1702.4|208
1626091620000|2021-07-12 12:07:00||1702.4||1702.4||1702.4||1702.4|0
1626091630000|2021-07-12 12:07:10||1702.6||1702.6||1702.6||1702.6|0
1626091640000|2021-07-12 12:07:20|1702.8|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.6|523
1626091650000|2021-07-12 12:07:30||1702.4||1702.4||1702.4||1702.4|0
1626091660000|2021-07-12 12:07:40||1702.6||1702.6||1702.6||1702.6|0
1626091670000|2021-07-12 12:07:50|||||||||3
1626091680000|2021-07-12 12:08:00|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|469
1626091690000|2021-07-12 12:08:10|||||||||115
1626091700000|2021-07-12 12:08:20|1703|1702.6|1703.6|1703|1703.6|1703.4|1703|1702.6|2163
1626091710000|2021-07-12 12:08:30|1703.4||1703.4||1703.4||1703.4||0
1626091720000|2021-07-12 12:08:40|1703.2|1702.8|1703|1702.4|1703.2|1702.8|1703|1702.4|0
1626091740000|2021-07-12 12:09:00||1702.6||1702.6||1702.6||1702.6|0
1626091750000|2021-07-12 12:09:10|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|206
1626091770000|2021-07-12 12:09:30|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|515
1626091780000|2021-07-12 12:09:40||1702.4||1702.4||1702.4||1702.4|0
1626091790000|2021-07-12 12:09:50|1703.2|1702.6|1703.6|1703|1703.6|1703|1703.2|1702.6|200
1626091810000|2021-07-12 12:10:10|1703.4|1703.2|1703.4|1702.8|1703.4|1703.2|1703.4|1702.8|32
1626091820000|2021-07-12 12:10:20|1703.2|1702.6|1703|1702.4|1703.2|1702.6|1703|1702.4|309
1626091830000|2021-07-12 12:10:30||1702.6||1702.6||1702.6||1702.6|0
1626091840000|2021-07-12 12:10:40|1703.2|1702.4|1703.2|1702.8|1703.2|1702.8|1703.2|1702.4|0
1626091860000|2021-07-12 12:11:00|1703|1703|1702.8|1702.4|1703|1703|1702.8|1702.4|1003
1626091870000|2021-07-12 12:11:10|1703|1702.6|1703|1702.6|1703|1702.8|1703|1702.6|206
1626091910000|2021-07-12 12:11:50|1703.4|1702.8|1703.4|1703|1703.6|1703.4|1703.4|1702.8|4427
1626091930000|2021-07-12 12:12:10|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|0
1626091940000|2021-07-12 12:12:20|1703.4|1703|1703|1702.4|1703.4|1703|1703|1702.4|643
1626091950000|2021-07-12 12:12:30|1703.2|1702.6|1703|1702.6|1703.2|1703|1703|1702.4|1761
1626091970000|2021-07-12 12:12:50|1702.8|1702.4|1702.2|1702|1703|1702.6|1702.2|1702|6447
1626091980000|2021-07-12 12:13:00|1702|1701.8|1701.4|1701|1702|1701.8|1701.4|1701|5133
1626091990000|2021-07-12 12:13:10|1701.6|1701.2|1702|1701.4|1702|1701.6|1701.6|1701.2|1153
1626092000000|2021-07-12 12:13:20|1701.8||1701.8||1701.8||1701.8||0
1626092010000|2021-07-12 12:13:30|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.2|1701|210
1626092020000|2021-07-12 12:13:40|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.2|0
1626092030000|2021-07-12 12:13:50|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1626092040000|2021-07-12 12:14:00|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|2500
1626092050000|2021-07-12 12:14:10|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|907
1626092060000|2021-07-12 12:14:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|956
1626092070000|2021-07-12 12:14:30||1701.2||1701.2||1701.2||1701.2|0
1626092080000|2021-07-12 12:14:40|1701.6|1701|1701.4|1701|1701.6|1701|1701.4|1701|0
1626092090000|2021-07-12 12:14:50|1701.2||1701.2||1701.2||1701.2||0
1626092100000|2021-07-12 12:15:00|1701|1700.8|1700.6|1700.4|1701|1700.8|1700.6|1700.4|1262
1626092110000|2021-07-12 12:15:10|1700.8|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|3895
1626092130000|2021-07-12 12:15:30||1700.6||1700.8||1700.8||1700.6|0
1626092140000|2021-07-12 12:15:40|1701|1700.6|1700.4|1700|1701|1700.6|1700.4|1700|105
1626092150000|2021-07-12 12:15:50||1700.2||1700.2||1700.2||1700.2|0
1626092170000|2021-07-12 12:16:10|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.4|206
1626092180000|2021-07-12 12:16:20|1700.6||1700.6||1700.6||1700.6||0
1626092190000|2021-07-12 12:16:30|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700|0
1626092200000|2021-07-12 12:16:40|1700.2|1700|1700.2|1699.8|1700.4|1700|1699.8|1699.4|6738
1626092210000|2021-07-12 12:16:50|1700.4|1700|1701.6|1701.4|1701.6|1701.4|1700.4|1700|15582
1626092220000|2021-07-12 12:17:00|1702.2|1701.6|1702.4|1701.8|1702.8|1702.4|1702|1701.6|7200
1626092230000|2021-07-12 12:17:10|1702.2|1701.6|1702|1701.4|1702.2|1701.6|1702|1701.4|819
1626092240000|2021-07-12 12:17:20|1701.8|1701.2|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|863
1626092250000|2021-07-12 12:17:30||1701.6||1701.4||1701.6||1701.4|40
1626092260000|2021-07-12 12:17:40|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|350
1626092270000|2021-07-12 12:17:50||1701.6||1701.4||1701.6||1701.4|0
1626092280000|2021-07-12 12:18:00|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|528
1626092290000|2021-07-12 12:18:10|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.2|1168
1626092300000|2021-07-12 12:18:20|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|0
1626092310000|2021-07-12 12:18:30|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|1210
1626092320000|2021-07-12 12:18:40|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702.2|1701.8|1722
1626092330000|2021-07-12 12:18:50|1702|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|706
1626092340000|2021-07-12 12:19:00|1702.2|1701.8|1702.8|1702.4|1702.8|1702.6|1702.2|1701.8|840
1626092350000|2021-07-12 12:19:10|1703|1702.6|1702.6|1702.2|1703.2|1702.8|1702.6|1702.2|4571
1626092360000|2021-07-12 12:19:20|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1702|2367
1626092370000|2021-07-12 12:19:30|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|1455
1626092380000|2021-07-12 12:19:40|1702.8|1702.4|1702.8|1702.4|1703.2|1702.8|1702.8|1702.4|3382
1626092390000|2021-07-12 12:19:50|1703|1702.6|1703|1702.8|1703|1702.8|1703|1702.6|454
1626092400000|2021-07-12 12:20:00|1703.2|1702.6|1702.8|1702.4|1703.2|1702.6|1702.8|1702.4|599
1626092410000|2021-07-12 12:20:10|1702.6|1702.6|1703.8|1703.2|1703.8|1703.4|1702.6|1702.4|8569
1626092420000|2021-07-12 12:20:20|1703.6|1703.4|1703.8|1703.4|1704.2|1703.8|1703.6|1703.4|4288
1626092430000|2021-07-12 12:20:30|1703.6|1703.2|1704.6|1704.2|1704.6|1704.4|1703.6|1703.2|2805
1626092440000|2021-07-12 12:20:40|1704.4|1704|1704|1703.4|1704.4|1704|1704|1703.4|1546
1626092450000|2021-07-12 12:20:50|1703.8|1703.6|1704|1703.4|1704|1703.8|1703.8|1703.4|1256
1626092460000|2021-07-12 12:21:00|1704.2|1703.6|1704.2|1704|1704.4|1704|1704.2|1703.6|774
1626092470000|2021-07-12 12:21:10|1704.4|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|2935
1626092480000|2021-07-12 12:21:20|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.6|0
1626092490000|2021-07-12 12:21:30|1704.8||1705||1705||1704.8||336
1626092500000|2021-07-12 12:21:40|1704.8|1704.4|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|1131
1626092510000|2021-07-12 12:21:50|1704.8|1704.2|1704.6|1704|1704.8|1704.4|1704.6|1704|648
1626092520000|2021-07-12 12:22:00|1704.4|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|556
1626092540000|2021-07-12 12:22:20|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|433
1626092550000|2021-07-12 12:22:30|1704.8|1704.2|1704.6|1704.4|1704.8|1704.4|1704.6|1704|810
1626092560000|2021-07-12 12:22:40|1704.8|1704.6|1705|1704.8|1705|1704.8|1704.8|1704.4|508
1626092570000|2021-07-12 12:22:50|1705.4|1705|1705.2|1704.6|1705.4|1705.2|1704.8|1704.4|4129
1626092580000|2021-07-12 12:23:00||1704.8||1704.8||1704.8||1704.8|0
1626092590000|2021-07-12 12:23:10|1705|1704.6|1704.8|1704.4|1705|1704.8|1704.4|1704|27270
1626092600000|2021-07-12 12:23:20|1704.6|1704.2|1705|1704.6|1705.2|1704.8|1704.6|1704.2|3134
1626092610000|2021-07-12 12:23:30|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.6|1704.4|514
1626092620000|2021-07-12 12:23:40|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.6|414
1626092630000|2021-07-12 12:23:50|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|1655
1626092640000|2021-07-12 12:24:00|1704.4||1704.6||1704.6||1704.4||300
1626092650000|2021-07-12 12:24:10|1704.4|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|1237
1626092660000|2021-07-12 12:24:20|1704.8|1704.4|1704.8|1704.4|1705|1704.8|1704.8|1704.4|1392
1626092670000|2021-07-12 12:24:30|1705|1704.2|1704.8|1704.2|1705|1704.6|1704.6|1704.2|332
1626092680000|2021-07-12 12:24:40|1704.6||1704.6||1704.6||1704.6||0
1626092690000|2021-07-12 12:24:50|1704.8|1704.4|1704.6|1704|1704.8|1704.4|1704.6|1704|622
1626092700000|2021-07-12 12:25:00|1704.4|1703.8|1703.8|1703.4|1704.4|1703.8|1703.8|1703.4|3140
1626092710000|2021-07-12 12:25:10|1703.6|1703.2|1704|1703.8|1704|1703.8|1703.6|1703.2|3804
1626092720000|2021-07-12 12:25:20|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|1385
1626092730000|2021-07-12 12:25:30|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|0
1626092740000|2021-07-12 12:25:40|1703.8|1703.4|1703.8|1703.4|1704.2|1703.8|1703.8|1703.4|820
1626092750000|2021-07-12 12:25:50|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1704|1703.6|819
1626092760000|2021-07-12 12:26:00|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|65
1626092770000|2021-07-12 12:26:10|1703.8|1703.4|1704|1703.4|1704|1703.4|1703.8|1703.4|0
1626092780000|2021-07-12 12:26:20|1703.8|1703.6|1704|1703.6|1704.2|1703.8|1703.8|1703.6|4579
1626092790000|2021-07-12 12:26:30|1704.2|1703.8|1704.2|1704|1704.2|1704|1704.2|1703.8|0
1626092800000|2021-07-12 12:26:40|1704.6|1703.8|1705|1704.4|1705|1704.6|1704.6|1703.8|2625
1626092810000|2021-07-12 12:26:50|1704.8|1704.6|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|0
1626092820000|2021-07-12 12:27:00|1704.4|1704|1704.6|1704.2|1704.8|1704.4|1704.2|1704|206
1626092830000|2021-07-12 12:27:10||1704||1704||1704.2||1704|0
1626092840000|2021-07-12 12:27:20|1704.4|1704.2|1704.2|1704|1704.4|1704.4|1704.2|1704|1214
1626092860000|2021-07-12 12:27:40|||||||||426
1626092870000|2021-07-12 12:27:50|1704.4|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704.2|519
1626092880000|2021-07-12 12:28:00|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|547
1626092890000|2021-07-12 12:28:10|1704.6|1704.2|1704.6|1704.4|1704.8|1704.4|1704.4|1704.2|0
1626092900000|2021-07-12 12:28:20||1704.2||1704.2||1704.2||1704|0
1626092910000|2021-07-12 12:28:30|1704.4|1704.4|1705|1704.6|1705|1704.6|1704.4|1704.4|404
1626092920000|2021-07-12 12:28:40|1704.8||1704.8||1704.8||1704.8||189
1626092940000|2021-07-12 12:29:00|1705|1704.8|1705.2|1704.8|1705.2|1704.8|1704.8|1704.6|205
1626092950000|2021-07-12 12:29:10|1705.4|1705|1705.6|1705.4|1705.6|1705.4|1705.2|1705|308
1626092960000|2021-07-12 12:29:20|1705.8|1705.6|1705.6|1705.4|1706|1705.6|1705.6|1705.4|1222
1626092970000|2021-07-12 12:29:30||1705.2||1705.2||1705.2||1705.2|0
1626092990000|2021-07-12 12:29:50|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|0
1626093000000|2021-07-12 12:30:00|1705|1704.6|1705|1704.6|1705.2|1704.8|1705|1704.6|1263
1626093010000|2021-07-12 12:30:10|1704.8|1704.8|1705|1704.8|1705.2|1704.8|1704.8|1704.6|350
1626093020000|2021-07-12 12:30:20|1705.2|1704.6|1705.6|1705.4|1705.6|1705.4|1705.2|1704.6|378
1626093030000|2021-07-12 12:30:30|1705.4|1705.2|1705.2|1704.8|1705.4|1705.2|1705|1704.6|2248
1626093040000|2021-07-12 12:30:40|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1705.4|1705|836
1626093050000|2021-07-12 12:30:50|1705.8||1705.6||1705.8||1705.6||0
1626093060000|2021-07-12 12:31:00|1705.4||1705.6||1705.6||1705.4||0
1626093070000|2021-07-12 12:31:10|1705.4|1705|1705.4|1705|1705.6|1705|1705.2|1705|206
1626093080000|2021-07-12 12:31:20|1705.2||1705.2||1705.2||1705.2||223
1626093090000|2021-07-12 12:31:30|1705|1704.8|1705|1704.6|1705|1704.8|1705|1704.6|14
1626093100000|2021-07-12 12:31:40|1704.8||1704.8||1704.8||1704.8||0
1626093110000|2021-07-12 12:31:50|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|306
1626093120000|2021-07-12 12:32:00||1704.4||1704.4||1704.4||1704.4|0
1626093130000|2021-07-12 12:32:10|||||||||2631
1626093170000|2021-07-12 12:32:50|1704.8|1704.6|1705.4|1704.8|1705.4|1704.8|1704.8|1704.6|1715
1626093180000|2021-07-12 12:33:00|1705.2|1705|1705.2|1704.8|1705.2|1705.2|1705.2|1704.8|380
1626093190000|2021-07-12 12:33:10|1705||1705.2||1705.2||1705||492
1626093200000|2021-07-12 12:33:20|1705.4||1705.4||1705.4||1705.4||0
1626093220000|2021-07-12 12:33:40|1705.2||1705.2||1705.2||1705.2||3
1626093230000|2021-07-12 12:33:50|1705.4|1705|1705.4|1705.2|1705.6|1705.4|1705.4|1705|1205
1626093240000|2021-07-12 12:34:00|1705.6|1705.4|1705.6|1705.2|1705.6|1705.4|1705.6|1705.2|308
1626093260000|2021-07-12 12:34:20|1705.4|1705|1705.2|1704.6|1705.4|1705|1705.2|1704.6|389
1626093270000|2021-07-12 12:34:30|1705|1704.4|1704.4|1704|1705|1704.4|1704.4|1704|2076
1626093280000|2021-07-12 12:34:40|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|0
1626093290000|2021-07-12 12:34:50|1704.2|1703.6|1704.2|1704|1704.2|1704|1704.2|1703.6|382
1626093300000|2021-07-12 12:35:00|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|862
1626093310000|2021-07-12 12:35:10|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|907
1626093330000|2021-07-12 12:35:30|1704.8|1704.8|1704.2|1703.8|1704.8|1704.8|1704.2|1703.8|500
1626093360000|2021-07-12 12:36:00|1704.4|1704|1704.6|1704|1704.6|1704.2|1704.4|1704|215
1626093370000|2021-07-12 12:36:10|1704.4|1704.2|1704.4|1704|1704.4|1704.4|1704.4|1704|207
1626093400000|2021-07-12 12:36:40|1704.6|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.4|3700
1626093410000|2021-07-12 12:36:50||1704.2||1704.2||1704.2||1704.2|1590
1626093420000|2021-07-12 12:37:00|1705|1704.4|1705.4|1705.2|1705.6|1705.2|1705|1704.4|3918
1626093430000|2021-07-12 12:37:10||1705||1705||1705||1705|0
1626093460000|2021-07-12 12:37:40|1705.2|1704.8|1704.4|1704.2|1705.2|1704.8|1704.2|1704|2934
1626093470000|2021-07-12 12:37:50||1704||1704||1704||1704|0
1626093480000|2021-07-12 12:38:00|1704.2||1704.2||1704.2||1704.2||177
1626093500000|2021-07-12 12:38:20|1704|1703.8|1703.6|1703.4|1704|1703.8|1703.6|1703.4|1334
1626093510000|2021-07-12 12:38:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703|0
1626093520000|2021-07-12 12:38:40|1703.6|1703.4|1704.4|1704|1704.6|1704.2|1703.6|1703.4|5005
1626093530000|2021-07-12 12:38:50|1704.2|1703.8|1704.4|1704.2|1704.4|1704.2|1704.2|1703.8|1191
1626093540000|2021-07-12 12:39:00||1704||1704||1704||1704|0
1626093570000|2021-07-12 12:39:30|1704.6|1704.2|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|2024
1626093590000|2021-07-12 12:39:50|1705|1704.8|1704.8|1704.4|1705|1704.8|1704.6|1704.2|643
1626093630000|2021-07-12 12:40:30|1704.6||1704.6||1704.6||1704.6||103
1626093640000|2021-07-12 12:40:40|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.4|1704|103
1626093650000|2021-07-12 12:40:50|1704.2|1703.8|1704.2|1704|1704.4|1704|1703.8|1703.6|4731
1626093660000|2021-07-12 12:41:00|1704.4|1703.8|1704.8|1704.4|1705|1704.6|1704.4|1703.8|8198
1626093680000|2021-07-12 12:41:20|1705|1704.6|1705.2|1704.8|1705.4|1705|1705|1704.6|792
1626093690000|2021-07-12 12:41:30|1705|1705|1705.4|1705|1705.4|1705|1705|1704.8|1934
1626093700000|2021-07-12 12:41:40|1705.2||1705.2||1705.4||1705.2||0
1626093710000|2021-07-12 12:41:50|1705.4||1705.4||1705.4||1705.4||0
1626093720000|2021-07-12 12:42:00|1705.2|1704.8|1705.6|1705.2|1705.6|1705.2|1705.2|1704.8|728
1626093740000|2021-07-12 12:42:20|1705.8|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|1405
1626093750000|2021-07-12 12:42:30|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|206
1626093760000|2021-07-12 12:42:40|1706|1705.6|1706.2|1706|1706.2|1706|1705.8|1705.6|445
1626093770000|2021-07-12 12:42:50|1706.4|1705.8|1706.8|1706.2|1707|1706.6|1706.4|1705.8|2066
1626093780000|2021-07-12 12:43:00||1706.4||1706.4||1706.4||1706.2|0
1626093790000|2021-07-12 12:43:10|1706.6|1706.6|1706.2|1706|1706.6|1706.6|1706.2|1706|4179
1626093800000|2021-07-12 12:43:20|1706.4||1706.4||1706.4||1706.4||194
1626093810000|2021-07-12 12:43:30|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|2500
1626093820000|2021-07-12 12:43:40|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.6|1706.2|0
1626093830000|2021-07-12 12:43:50|1707|1706.6|1707.6|1707|1707.6|1707.2|1707|1706.6|1551
1626093840000|2021-07-12 12:44:00|1707.4|1706.8|1706.8|1706.4|1707.6|1707|1706.8|1706.4|3624
1626093860000|2021-07-12 12:44:20||1706.6||1706.2||1706.6||1706.2|0
1626093870000|2021-07-12 12:44:30|1706.6|1706|1705.8|1705.6|1706.6|1706|1705.8|1705.4|2176
1626093880000|2021-07-12 12:44:40|1706|1705.4|1705.6|1705.2|1706|1705.4|1705.6|1705.2|592
1626093890000|2021-07-12 12:44:50||1705.4||1705.2||1705.4||1705.2|0
1626093900000|2021-07-12 12:45:00|1705.4|1705|1705.6|1705.2|1705.6|1705.4|1705.4|1705|214
1626093910000|2021-07-12 12:45:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|228
1626093920000|2021-07-12 12:45:20|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705|800
1626093930000|2021-07-12 12:45:30|1705.4|1705.4|1705.4|1705.2|1705.4|1705.4|1705.4|1705.2|4743
1626093940000|2021-07-12 12:45:40|1705.6|1705.4|1705.8|1705.4|1706.2|1705.8|1705.6|1705.4|4066
1626093960000|2021-07-12 12:46:00|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|117
1626093970000|2021-07-12 12:46:10|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|978
1626093980000|2021-07-12 12:46:20||1706.2||1706||1706.2||1706|628
1626094000000|2021-07-12 12:46:40|1706.6|1706.2|1706.6|1706.4|1706.6|1706.4|1706.6|1706.2|206
1626094010000|2021-07-12 12:46:50|1707|1706.2|1706.8|1706.4|1707|1706.4|1706.8|1706.2|2616
1626094020000|2021-07-12 12:47:00|1706.6|1706.2|1706.8|1706.2|1706.8|1706.2|1706.4|1706|1517
1626094030000|2021-07-12 12:47:10|1707|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.4|965
1626094040000|2021-07-12 12:47:20|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|60
1626094060000|2021-07-12 12:47:40|1706.8|1706.4|1706.8|1706.6|1706.8|1706.6|1706.8|1706.2|215
1626094070000|2021-07-12 12:47:50|1707|1706.8|1707|1706.6|1707.2|1706.8|1706.6|1706.4|3069
1626094080000|2021-07-12 12:48:00|1707.4|1706.8|1707.8|1707.6|1708|1707.6|1707.4|1706.8|5440
1626094090000|2021-07-12 12:48:10|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|3349
1626094100000|2021-07-12 12:48:20|1708|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|3042
1626094110000|2021-07-12 12:48:30|1708|1707.6|1707.4|1707|1708|1707.6|1707.4|1707|2013
1626094120000|2021-07-12 12:48:40|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707|50
1626094130000|2021-07-12 12:48:50|1707.4|1707|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|577
1626094140000|2021-07-12 12:49:00|1707|1707|1707|1706.6|1707|1707|1707|1706.6|813
1626094150000|2021-07-12 12:49:10|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.8|1706.4|350
1626094160000|2021-07-12 12:49:20|1706.6|1706.6|1706.4|1706.2|1706.6|1706.6|1706.4|1706.2|350
1626094170000|2021-07-12 12:49:30|1706.2|1706|1706.2|1705.8|1706.2|1706|1706|1705.8|1308
1626094180000|2021-07-12 12:49:40||1706||1705.8||1706||1705.8|0
1626094190000|2021-07-12 12:49:50||1706||1705.8||1706||1705.8|0
1626094200000|2021-07-12 12:50:00|1706|1705.6|1705|1704.6|1706|1705.6|1705|1704.6|825
1626094210000|2021-07-12 12:50:10|1704.8|1704.4|1704|1703.8|1704.8|1704.4|1703.8|1703.4|2132
1626094220000|2021-07-12 12:50:20|1704.2|1704|1705|1704.6|1705.2|1704.8|1704.2|1704|700
1626094230000|2021-07-12 12:50:30|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.2|1703.6|2968
1626094240000|2021-07-12 12:50:40|1704.8||1704.8||1704.8||1704.6||0
1626094250000|2021-07-12 12:50:50|1704.6|1704.4|1705|1704.4|1705|1704.6|1704.6|1704.4|250
1626094260000|2021-07-12 12:51:00||1704.6||1704.6||1704.6||1704.6|0
1626094290000|2021-07-12 12:51:30|1705.2|1704.8|1705.2|1705|1705.4|1705|1705.2|1704.8|1829
1626094300000|2021-07-12 12:51:40|1705.6|1704.8|1705.4|1705|1705.6|1705.2|1705.4|1704.8|2826
1626094310000|2021-07-12 12:51:50|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|1385
1626094320000|2021-07-12 12:52:00|1705.2|1704.8|1705.4|1705|1705.4|1705|1705.2|1704.8|409
1626094330000|2021-07-12 12:52:10|1705.6|1705.2|1705.6|1705.2|1706|1705.6|1705.6|1705.2|113
1626094340000|2021-07-12 12:52:20|1705.4|1705|1705.2|1704.6|1705.4|1705|1705|1704.6|406
1626094350000|2021-07-12 12:52:30||1704.8||1704.6||1704.8||1704.6|22
1626094360000|2021-07-12 12:52:40||1704.8||1704.8||1704.8||1704.8|0
1626094380000|2021-07-12 12:53:00|1705.4|1705|1705.8|1705.4|1705.8|1705.4|1705.4|1705|912
1626094390000|2021-07-12 12:53:10|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705|352
1626094400000|2021-07-12 12:53:20|1706|1705.6|1706.2|1705.8|1706.4|1706|1706|1705.6|436
1626094410000|2021-07-12 12:53:30|1706||1706||1706||1706||0
1626094420000|2021-07-12 12:53:40|1706.2|1706|1706|1705.6|1706.2|1706|1706|1705.6|609
1626094430000|2021-07-12 12:53:50||1705.4||1705.6||1705.6||1705.4|0
1626094440000|2021-07-12 12:54:00|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|200
1626094450000|2021-07-12 12:54:10|1705.4|1705|1705.4|1705|1705.6|1705.2|1705.4|1705|206
1626094460000|2021-07-12 12:54:20|1705.2|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1704.8|1408
1626094470000|2021-07-12 12:54:30|1705.2|1704.8|1705.4|1705|1705.4|1705|1705|1704.8|361
1626094480000|2021-07-12 12:54:40|1705.6|1705.2|1705.4|1705|1705.6|1705.4|1705.4|1705|826
1626094490000|2021-07-12 12:54:50|1705.6|1705.2|1705.4|1705|1705.6|1705.4|1705.4|1705|350
1626094500000|2021-07-12 12:55:00|1705.6|1704.8|1705.4|1704.8|1705.6|1704.8|1705.2|1704.8|1938
1626094510000|2021-07-12 12:55:10|1705.2|1705|1705.2|1705|1705.2|1705.2|1705.2|1705|519
1626094520000|2021-07-12 12:55:20|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|208
1626094530000|2021-07-12 12:55:30|||||||||72
1626094550000|2021-07-12 12:55:50||1705||1705||1705||1705|364
1626094560000|2021-07-12 12:56:00|1705.2|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|658
1626094570000|2021-07-12 12:56:10|1705.2||1705.2||1705.2||1705.2||0
1626094580000|2021-07-12 12:56:20|1705.4|1705.2|1706|1705.6|1706|1705.6|1705.4|1705|3379
1626094590000|2021-07-12 12:56:30|1706.2|1705.8|1706|1705.8|1706.2|1705.8|1706|1705.8|923
1626094600000|2021-07-12 12:56:40|||||||||176
1626094610000|2021-07-12 12:56:50|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1706|134
1626094620000|2021-07-12 12:57:00||1706.2||1706||1706.2||1706|0
1626094630000|2021-07-12 12:57:10|1706.2|1705.8|1706|1705.4|1706.2|1705.8|1706|1705.4|362
1626094640000|2021-07-12 12:57:20|1705.8|1705.6|1706|1705.6|1706|1705.6|1705.8|1705.6|0
1626094650000|2021-07-12 12:57:30|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1103
1626094680000|2021-07-12 12:58:00|1705.6||1705.6||1705.6||1705.6||0
1626094690000|2021-07-12 12:58:10|1705.8|1705.2|1706.2|1705.8|1706.2|1705.8|1705.8|1705.2|2627
1626094700000|2021-07-12 12:58:20|1706|1705.6|1705.6|1705.2|1706|1705.6|1705.6|1705.2|935
1626094730000|2021-07-12 12:58:50|1705.8|1705.4|1706|1705.8|1706|1705.8|1705.8|1705.4|553
1626094740000|2021-07-12 12:59:00|1705.8|1705.6|1705.6|1705.2|1706|1705.6|1705.6|1705.2|681
1626094760000|2021-07-12 12:59:20|1706|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.4|2825
1626094770000|2021-07-12 12:59:30|1706.2|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.8|854
1626094780000|2021-07-12 12:59:40|1706.8|1705.8|1706.8|1706.4|1706.8|1706.6|1706.6|1705.8|3106
1626094790000|2021-07-12 12:59:50|1707|1706.6|1707.2|1706.8|1707.8|1707.2|1707|1706.6|493
1626094800000|2021-07-12 13:00:00|1707.4|1707|1708.2|1707.8|1708.4|1707.8|1707.4|1707|2020
1626094810000|2021-07-12 13:00:10|1708.4|1708|1708.4|1708|1708.8|1708.2|1708.2|1707.8|1159
1626094820000|2021-07-12 13:00:20|1708.2|1707.8|1709|1708.6|1709|1708.6|1708.2|1707.8|4313
1626094830000|2021-07-12 13:00:30|1708.8|1708.4|1708.4|1707.8|1708.8|1708.4|1708.4|1707.8|1153
1626094840000|2021-07-12 13:00:40|1708.2|1707.6|1708|1707.4|1708.2|1707.6|1707.8|1707.4|2075
1626094850000|2021-07-12 13:00:50|1707.8|1707.2|1707.8|1707.4|1708|1707.4|1707.6|1707|353
1626094860000|2021-07-12 13:01:00|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1707|1706.6|308
1626094870000|2021-07-12 13:01:10|1706.8|1706.4|1706.4|1705.8|1706.8|1706.4|1706.4|1705.8|0
1626094880000|2021-07-12 13:01:20|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1705.8|0
1626094890000|2021-07-12 13:01:30|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706|2888
1626094900000|2021-07-12 13:01:40|1706.4|1706|1706|1705.6|1706.4|1706|1706|1705.6|0
1626094910000|2021-07-12 13:01:50||1705.8||1705.8||1705.8||1705.8|0
1626094920000|2021-07-12 13:02:00|1706.2|1706|1706.6|1706.2|1706.6|1706.2|1706|1705.8|1528
1626094930000|2021-07-12 13:02:10|1706.4|1706.4|1706.6|1706.4|1706.6|1706.4|1706.4|1706|747
1626094940000|2021-07-12 13:02:20|1706.8|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.6|2771
1626094950000|2021-07-12 13:02:30||1706.4||1706.6||1706.6||1706.4|0
1626094960000|2021-07-12 13:02:40|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|957
1626094970000|2021-07-12 13:02:50|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|0
1626094980000|2021-07-12 13:03:00|1707.2|1707|1707.8|1707.4|1707.8|1707.6|1707.2|1707|4098
1626094990000|2021-07-12 13:03:10|1708|1707.6|1708.8|1708.4|1708.8|1708.4|1708|1707.6|350
1626095000000|2021-07-12 13:03:20|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708|1007
1626095010000|2021-07-12 13:03:30|1709|1708.6|1709|1708.6|1709|1708.8|1708.8|1708.6|1869
1626095020000|2021-07-12 13:03:40|1709.2|1708.8|1708.8|1708.4|1709.2|1709|1708.8|1708.4|2576
1626095030000|2021-07-12 13:03:50|1708.6|1708.2|1708.6|1708|1708.6|1708.2|1708.4|1708|200
1626095040000|2021-07-12 13:04:00|1708.4|1707.8|1707.8|1707.4|1708.4|1707.8|1707.6|1707.2|1166
1626095050000|2021-07-12 13:04:10|1708|1707.6|1707.8|1707.6|1708|1707.8|1707.8|1707.6|609
1626095060000|2021-07-12 13:04:20|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|0
1626095070000|2021-07-12 13:04:30|1708.4|1708|1707.8|1707.4|1708.4|1708|1707.8|1707.4|517
1626095080000|2021-07-12 13:04:40|1708|1707.2|1708.4|1708|1708.4|1708|1708|1707.2|205
1626095090000|2021-07-12 13:04:50|1708.2|1707.8|1708.6|1708.4|1708.8|1708.4|1708|1707.8|4786
1626095100000|2021-07-12 13:05:00|1708.4|1708.2|1708.4|1707.8|1708.4|1708.2|1708.2|1707.8|2121
1626095110000|2021-07-12 13:05:10|1708.8|1708|1708.4|1708|1708.8|1708.4|1708.2|1707.8|3018
1626095120000|2021-07-12 13:05:20|1708.2|1707.8|1708|1707.4|1708.2|1708|1708|1707.4|0
1626095130000|2021-07-12 13:05:30|1707.8||1707.8||1707.8||1707.8||0
1626095140000|2021-07-12 13:05:40||1707.2||1707.2||1707.2||1707.2|0
1626095150000|2021-07-12 13:05:50|1707.6|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|1512
1626095160000|2021-07-12 13:06:00|1708|1707.4|1707.6|1707.2|1708|1707.6|1707.6|1707.2|8512
1626095180000|2021-07-12 13:06:20|1707.8|1707.4|1708.2|1708|1708.2|1708|1707.8|1707.4|6635
1626095190000|2021-07-12 13:06:30|1708|1707.8|1708.2|1708|1708.2|1708|1707.8|1707.4|4997
1626095200000|2021-07-12 13:06:40|1708.4|1708.2|1709|1708.4|1709|1708.6|1708.4|1708|2514
1626095210000|2021-07-12 13:06:50|1708.8|1708.2|1709|1708.4|1709|1708.4|1708.6|1708.2|0
1626095220000|2021-07-12 13:07:00|1708.8|1708.2|1708.8|1708.4|1709.2|1708.8|1708.6|1708.2|4174
1626095230000|2021-07-12 13:07:10|1708.6|1708.6|1708.8|1708.4|1709|1708.8|1708.6|1708.2|4502
1626095240000|2021-07-12 13:07:20|1709.2|1708.6|1709|1708.4|1709.2|1708.8|1708.8|1708.4|5225
1626095250000|2021-07-12 13:07:30|1708.8|1708.2|1708.4|1707.8|1708.8|1708.2|1708.4|1707.8|341
1626095270000|2021-07-12 13:07:50|1708.2|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.4|0
1626095280000|2021-07-12 13:08:00|1707.8|1707.4|1707.8|1707.2|1707.8|1707.4|1707.6|1707.2|381
1626095290000|2021-07-12 13:08:10|1707.6|1707|1708.2|1707.6|1708.2|1707.6|1707.4|1707|3214
1626095300000|2021-07-12 13:08:20|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|0
1626095310000|2021-07-12 13:08:30|1708|1707.6|1708|1707.4|1708|1707.8|1707.8|1707.4|121
1626095320000|2021-07-12 13:08:40||1707.6||1707.6||1707.6||1707.6|0
1626095330000|2021-07-12 13:08:50|||||||||150
1626095340000|2021-07-12 13:09:00|1708.4|1707.8|1709|1708.4|1709|1708.4|1708.4|1707.8|5997
1626095350000|2021-07-12 13:09:10|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|205
1626095360000|2021-07-12 13:09:20|1708.8|1708.6|1709.4|1709|1709.6|1709.2|1708.8|1708.6|3320
1626095370000|2021-07-12 13:09:30|1709.6|1709.2|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|120
1626095380000|2021-07-12 13:09:40||1709||1709||1709.2||1709|0
1626095390000|2021-07-12 13:09:50||1709.2||1709.2||1709.2||1709.2|0
1626095410000|2021-07-12 13:10:10|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.4|0
1626095420000|2021-07-12 13:10:20|||||||||544
1626095430000|2021-07-12 13:10:30|1709.4|1709.2|1709.2|1708.6|1709.4|1709.2|1709.2|1708.6|1933
1626095440000|2021-07-12 13:10:40||1708.8||1708.8||1708.8||1708.8|0
1626095450000|2021-07-12 13:10:50||1709||1709||1709||1709|200
1626095460000|2021-07-12 13:11:00||1708.8||1708.8||1708.8||1708.8|205
1626095470000|2021-07-12 13:11:10|1709|1708.6|1709|1708.6|1709.2|1708.6|1708.4|1708|7006
1626095480000|2021-07-12 13:11:20|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|287
1626095490000|2021-07-12 13:11:30|1709|1708.6|1709|1708.6|1709|1708.8|1709|1708.6|555
1626095520000|2021-07-12 13:12:00|1708.8||1709||1709||1708.8||176
1626095530000|2021-07-12 13:12:10|1708.8|1708.4|1708.6|1708.4|1709|1708.4|1708.6|1708.2|546
1626095550000|2021-07-12 13:12:30|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1707.8|1707.6|5036
1626095560000|2021-07-12 13:12:40|1708.6|1708.4|1708.8|1708.2|1708.8|1708.4|1708.4|1708|5105
1626095580000|2021-07-12 13:13:00|1708.6|1708.4|1707.8|1707.4|1708.6|1708.4|1707.6|1707.4|3327
1626095600000|2021-07-12 13:13:20|1708|1707.6|1707.8|1707.6|1708|1707.8|1707.8|1707.4|693
1626095610000|2021-07-12 13:13:30||1707.4||1707.4||1707.4||1707.4|0
1626095620000|2021-07-12 13:13:40|1707.6||1707.6||1707.6||1707.6||0
1626095630000|2021-07-12 13:13:50|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|210
1626095650000|2021-07-12 13:14:10|1707.8|1707.4|1707.4|1707|1707.8|1707.6|1707.4|1707|2620
1626095660000|2021-07-12 13:14:20|1707.6|1707.2|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|512
1626095670000|2021-07-12 13:14:30|1707.4|1707|1707.4|1707|1707.6|1707.4|1707.4|1706.8|455
1626095680000|2021-07-12 13:14:40||1706.8||1706.8||1707||1706.8|0
1626095690000|2021-07-12 13:14:50||1707||1706.8||1707||1706.8|0
1626095700000|2021-07-12 13:15:00|1707.2|1707|1707.8|1707.2|1707.8|1707.4|1707.2|1707|827
1626095710000|2021-07-12 13:15:10||1707.4||1707.4||1707.4||1707.4|0
1626095720000|2021-07-12 13:15:20|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.4|1707|205
1626095730000|2021-07-12 13:15:30|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|0
1626095740000|2021-07-12 13:15:40||1707.4||1707.2||1707.4||1707.2|700
1626095750000|2021-07-12 13:15:50|1707.4|1707|1707.2|1706.8|1707.4|1707|1707|1706.8|245
1626095760000|2021-07-12 13:16:00|1707.4|1707|1707.8|1707.4|1707.8|1707.6|1707.4|1707|1688
1626095770000|2021-07-12 13:16:10|1708|1707.6|1708|1707.4|1708|1707.6|1708|1707.4|0
1626095780000|2021-07-12 13:16:20|1708.2|1707.6|1708|1707.6|1708.2|1708|1708|1707.6|2937
1626095790000|2021-07-12 13:16:30|1707.8|1707.8|1708|1707.6|1708|1707.8|1707.6|1707.4|515
1626095800000|2021-07-12 13:16:40|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707|0
1626095810000|2021-07-12 13:16:50|1707.4|1707.4|1707.4|1707|1707.4|1707.4|1707.4|1707|247
1626095820000|2021-07-12 13:17:00|1707.2|1706.8|1707.2|1707|1707.2|1707|1706.8|1706.4|4046
1626095830000|2021-07-12 13:17:10|1707.4|1706.8|1707.6|1707.2|1707.8|1707.4|1707.4|1706.8|587
1626095840000|2021-07-12 13:17:20|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707|318
1626095850000|2021-07-12 13:17:30|1708.2|1707.8|1708.2|1708|1708.2|1708|1708.2|1707.8|1044
1626095860000|2021-07-12 13:17:40|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|47
1626095870000|2021-07-12 13:17:50|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1707.8|290
1626095880000|2021-07-12 13:18:00|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708.2|1707.6|0
1626095890000|2021-07-12 13:18:10||1707.8||1707.6||1707.8||1707.6|0
1626095900000|2021-07-12 13:18:20|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.8|1707.4|205
1626095910000|2021-07-12 13:18:30|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.8|1707.4|516
1626095920000|2021-07-12 13:18:40|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|0
1626095940000|2021-07-12 13:19:00||1707.2||1707.2||1707.2||1707.2|0
1626095950000|2021-07-12 13:19:10||1707.4||1707.4||1707.4||1707.4|0
1626095960000|2021-07-12 13:19:20||1707.6||1707.6||1707.6||1707.6|176
1626095970000|2021-07-12 13:19:30|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|29
1626095980000|2021-07-12 13:19:40|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|205
1626095990000|2021-07-12 13:19:50|1708|1707.6|1708.8|1708.4|1708.8|1708.6|1708|1707.6|1536
1626096000000|2021-07-12 13:20:00|1708.6|1708.2|1708|1707.6|1708.6|1708.2|1707.8|1707.4|755
1626096010000|2021-07-12 13:20:10||1707.4||1707.4||1707.4||1707.4|0
1626096020000|2021-07-12 13:20:20|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|555
1626096030000|2021-07-12 13:20:30|1708|1707.6|1708|1707.6|1708|1707.8|1708|1707.6|205
1626096040000|2021-07-12 13:20:40|1708.2|1707.4|1707.4|1707|1708.2|1707.6|1707.2|1707|1571
1626096050000|2021-07-12 13:20:50||1707.2||1707||1707.2||1707|176
1626096060000|2021-07-12 13:21:00|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.6|1707.2|1691
1626096070000|2021-07-12 13:21:10||1707.8||1707.8||1707.8||1707.6|475
1626096080000|2021-07-12 13:21:20|1707.8|1707.6|1707.4|1707.2|1707.8|1707.6|1707.4|1707|205
1626096090000|2021-07-12 13:21:30|1707.2|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1706.8|427
1626096100000|2021-07-12 13:21:40|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1706.8|0
1626096110000|2021-07-12 13:21:50|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707|645
1626096130000|2021-07-12 13:22:10|1707.8|1707.4|1707.8|1707.2|1707.8|1707.6|1707.8|1707.2|0
1626096140000|2021-07-12 13:22:20|1708|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|1404
1626096150000|2021-07-12 13:22:30|1707.8|1707.4|1707.8|1707.2|1707.8|1707.4|1707.8|1707.2|0
1626096160000|2021-07-12 13:22:40||1707.4||1707.6||1707.6||1707.4|0
1626096180000|2021-07-12 13:23:00|||||||||418
1626096190000|2021-07-12 13:23:10|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|205
1626096200000|2021-07-12 13:23:20|1708.2|1708|1708.2|1708|1708.6|1708.2|1708.2|1708|810
1626096210000|2021-07-12 13:23:30|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.2|1708.2|238
1626096220000|2021-07-12 13:23:40||1708||1708||1708||1708|0
1626096230000|2021-07-12 13:23:50|1708.2|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|588
1626096240000|2021-07-12 13:24:00|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|795
1626096250000|2021-07-12 13:24:10|1708.2|1707.6|1708.2|1708|1708.2|1708|1708.2|1707.6|623
1626096260000|2021-07-12 13:24:20|1708.4|1707.8|1708.4|1708|1708.4|1708|1708.4|1707.8|0
1626096270000|2021-07-12 13:24:30|1708.2|1707.8|1708.4|1708|1708.4|1708|1708|1707.6|2880
1626096280000|2021-07-12 13:24:40|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.6|745
1626096290000|2021-07-12 13:24:50|1708|1707.6|1707.6|1707.2|1708|1707.8|1707.6|1707.2|582
1626096300000|2021-07-12 13:25:00|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.2|1707|3680
1626096310000|2021-07-12 13:25:10|1707.8|1707.4|1707.6|1707.4|1707.8|1707.6|1707.6|1707.2|750
1626096320000|2021-07-12 13:25:20|||||||||7
1626096330000|2021-07-12 13:25:30|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.4|1706.8|29
1626096350000|2021-07-12 13:25:50|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|50
1626096360000|2021-07-12 13:26:00|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|411
1626096380000|2021-07-12 13:26:20|1707.4|1707.4|1707.6|1707.4|1707.8|1707.6|1707.4|1707|2107
1626096390000|2021-07-12 13:26:30|1707.8|1707.2|1707.4|1707|1707.8|1707.4|1707.4|1707|532
1626096400000|2021-07-12 13:26:40|1707.2|1707.2|1707.2|1707|1707.2|1707.2|1707|1706.8|56
1626096410000|2021-07-12 13:26:50|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|210
1626096420000|2021-07-12 13:27:00|1707.2|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|568
1626096430000|2021-07-12 13:27:10|1707.2||1707.2||1707.2||1707.2||172
1626096440000|2021-07-12 13:27:20|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|1325
1626096460000|2021-07-12 13:27:40|1707.4|1707.2|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|2078
1626096470000|2021-07-12 13:27:50|1708|1707.6|1708|1707.8|1708.2|1708|1707.8|1707.6|3033
1626096480000|2021-07-12 13:28:00||1707.6||1707.6||1707.6||1707.6|0
1626096490000|2021-07-12 13:28:10|1708.2|1707.8|1707.8|1707.6|1708.2|1708|1707.8|1707.6|3525
1626096500000|2021-07-12 13:28:20|1708|1707.8|1708.4|1708|1708.6|1708|1708|1707.8|2194
1626096510000|2021-07-12 13:28:30|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708.2|1707.6|254
1626096520000|2021-07-12 13:28:40|1708|1707.4|1707.6|1707.2|1708.2|1707.4|1707.6|1707.2|5000
1626096530000|2021-07-12 13:28:50|1707.8||1707.4||1707.8||1707.4||0
1626096540000|2021-07-12 13:29:00|||||||||200
1626096550000|2021-07-12 13:29:10|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|307
1626096560000|2021-07-12 13:29:20|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|673
1626096570000|2021-07-12 13:29:30||1707.2||1707||1707.2||1707|0
1626096580000|2021-07-12 13:29:40|1707.6|1707.2|1707.6|1707.2|1708|1707.8|1707.6|1707.2|3221
1626096590000|2021-07-12 13:29:50|1707.4|1707|1707|1706.8|1707.8|1707.4|1706.6|1706.4|12710
1626096600000|2021-07-12 13:30:00|1707.2|1706.6|1705.6|1705|1708|1707.8|1705.2|1705|25050
1626096610000|2021-07-12 13:30:10|1705.4|1704.8|1704.2|1703.8|1705.4|1704.8|1703.2|1703|38656
1626096620000|2021-07-12 13:30:20|1704|1703.6|1704.4|1703.8|1705.6|1705.2|1703.2|1703|27695
1626096630000|2021-07-12 13:30:30|1704.6|1704|1701.6|1701.2|1704.8|1704.6|1701|1700.6|20441
1626096640000|2021-07-12 13:30:40|1701.8|1701.4|1702.2|1701.8|1702.4|1702.2|1701.4|1701.2|8199
1626096650000|2021-07-12 13:30:50|1702|1701.6|1703.8|1703.2|1704|1703.2|1700|1699.8|38685
1626096660000|2021-07-12 13:31:00|1704|1703.4|1706.6|1706.4|1707.6|1707.4|1704|1703.4|17710
1626096670000|2021-07-12 13:31:10|1706.8|1706.6|1703.6|1703.2|1707.2|1706.6|1703.4|1703|9614
1626096680000|2021-07-12 13:31:20|1703.4|1703|1701.4|1700.8|1703.4|1703|1701|1700.6|10463
1626096690000|2021-07-12 13:31:30|1701.6|1701|1701.8|1701.2|1702.4|1702|1700.2|1700|6044
1626096700000|2021-07-12 13:31:40|1701.6|1701|1700.2|1699.8|1701.6|1701.2|1699.2|1698.6|35801
1626096710000|2021-07-12 13:31:50|1700.4|1699.6|1699.6|1699.2|1701.2|1701|1699.4|1698.8|8772
1626096720000|2021-07-12 13:32:00|1699.8|1699.4|1701.8|1701.4|1702|1701.4|1699.6|1699.2|5639
1626096730000|2021-07-12 13:32:10|1701.6|1701.2|1698.8|1698.2|1701.6|1701.2|1698.6|1698.2|6101
1626096740000|2021-07-12 13:32:20|1699|1698.4|1699.2|1698.6|1700|1699.4|1698.4|1698.2|6555
1626096750000|2021-07-12 13:32:30|1699.4|1698.8|1700.6|1700|1700.8|1700.2|1699.2|1698.6|2980
1626096760000|2021-07-12 13:32:40|1700.4|1700.2|1699.6|1699.2|1700.4|1700.2|1699.4|1699|11582
1626096770000|2021-07-12 13:32:50|1699.8|1699.4|1702.4|1702.2|1702.4|1702.2|1699.8|1699.4|11200
1626096780000|2021-07-12 13:33:00|1702.6|1702|1701|1700.4|1703.6|1703.2|1701|1700.4|4930
1626096790000|2021-07-12 13:33:10|1701.2|1700.6|1702.6|1702.4|1702.6|1702.4|1701.2|1700.6|2209
1626096800000|2021-07-12 13:33:20|1702.8|1702.6|1704.6|1704|1704.8|1704.2|1702.8|1702.4|14108
1626096810000|2021-07-12 13:33:30|1704.8|1704.2|1704.2|1703.8|1705.6|1704.8|1703.4|1703|12843
1626096820000|2021-07-12 13:33:40|1704|1703.6|1703.8|1703.4|1704.2|1703.8|1703.6|1703.2|638
1626096830000|2021-07-12 13:33:50|1703.6|1702.8|1703.6|1703|1703.6|1703|1702.2|1701.8|24180
1626096840000|2021-07-12 13:34:00|1703.4|1702.8|1701.6|1701|1703.4|1702.8|1701.6|1701|4382
1626096850000|2021-07-12 13:34:10|1701.4|1701.2|1701|1700.6|1701.6|1701.2|1700.8|1700.2|3496
1626096860000|2021-07-12 13:34:20|1700.8|1700.4|1700.8|1700.4|1701.2|1700.8|1700.6|1700|772
1626096870000|2021-07-12 13:34:30|1701|1700.8|1701.6|1700.8|1701.6|1700.8|1701|1700.4|350
1626096880000|2021-07-12 13:34:40|1701.4|1701|1701|1700.4|1701.4|1701|1700.6|1700|3609
1626096890000|2021-07-12 13:34:50|1700.8|1700.6|1701.8|1701.6|1701.8|1701.6|1700.8|1700.6|7060
1626096900000|2021-07-12 13:35:00|1702.2|1701.8|1702.6|1702|1702.8|1702.2|1701.8|1701|9368
1626096910000|2021-07-12 13:35:10|1702.8|1701.8|1704.2|1704|1704.6|1704|1702.6|1701.8|11571
1626096920000|2021-07-12 13:35:20|1704.4|1703.6|1703.8|1703.2|1704.6|1704|1703.8|1703.2|3885
1626096930000|2021-07-12 13:35:30|1704|1703.4|1704.2|1703.6|1704.4|1704|1703.8|1703.2|2737
1626096940000|2021-07-12 13:35:40|1704|1703.8|1706.2|1705.6|1706.4|1705.8|1704|1703.6|4995
1626096950000|2021-07-12 13:35:50|1706.4|1705.8|1706.4|1705.8|1707|1706.6|1705.6|1705.4|9916
1626096960000|2021-07-12 13:36:00|1706.6|1706|1707.2|1706.8|1707.8|1707.4|1706.6|1706|6154
1626096970000|2021-07-12 13:36:10|1707.4|1707|1707.6|1707|1707.6|1707|1706.8|1706.2|500
1626096980000|2021-07-12 13:36:20|1707.4|1706.8|1707.2|1706.6|1707.6|1707|1706.6|1706.2|1623
1626096990000|2021-07-12 13:36:30|1707|1706.8|1708.2|1707.8|1708.8|1708.4|1706.8|1706.6|6639
1626097000000|2021-07-12 13:36:40|1708.4|1708|1707.2|1706.8|1708.4|1708|1707.2|1706.8|2146
1626097010000|2021-07-12 13:36:50|1707|1707|1707.8|1707.4|1708.2|1707.4|1707|1707|2864
1626097020000|2021-07-12 13:37:00|1707.6|1707.6|1707.6|1707|1708|1707.8|1707.6|1707|7655
1626097030000|2021-07-12 13:37:10|1707.4|1706.8|1706.6|1706.2|1707.4|1706.8|1706.6|1706|3084
1626097040000|2021-07-12 13:37:20|1706.8|1706.6|1707.2|1706.8|1707.8|1707.2|1706.6|1706|2468
1626097050000|2021-07-12 13:37:30|1707|1706.6|1707.4|1707|1708|1707.4|1707|1706.2|7537
1626097060000|2021-07-12 13:37:40|1707.6|1707.2|1708.8|1708.2|1709|1708.8|1707.6|1707.2|1630
1626097070000|2021-07-12 13:37:50|1709|1708.4|1708|1707.6|1709|1708.6|1707.8|1707.4|1063
1626097080000|2021-07-12 13:38:00|1708.2|1707.8|1708.2|1707.8|1708.8|1708.2|1707.6|1707.2|1152
1626097090000|2021-07-12 13:38:10|1708|1707.6|1708.4|1708|1709|1708.6|1708|1707.4|1412
1626097100000|2021-07-12 13:38:20|1708.6|1708.2|1708.2|1707.8|1708.8|1708.6|1708|1707.4|2349
1626097110000|2021-07-12 13:38:30|1708.4|1708|1708.6|1708|1708.8|1708.4|1708.2|1707.8|809
1626097120000|2021-07-12 13:38:40|1708.8|1708.2|1710|1709.6|1710|1709.6|1708.6|1708|8364
1626097130000|2021-07-12 13:38:50|1709.8|1709.4|1709.8|1709.2|1710|1709.8|1709.6|1709.2|2449
1626097140000|2021-07-12 13:39:00|1710|1709.4|1710.4|1710|1711|1710.4|1709.8|1709.4|5644
1626097150000|2021-07-12 13:39:10|1710.2|1709.8|1708.8|1708.4|1710.4|1709.8|1708.8|1708|1739
1626097160000|2021-07-12 13:39:20|1709|1708.2|1708.4|1707.8|1709.6|1708.8|1708.4|1707.8|0
1626097170000|2021-07-12 13:39:30|1708.6|1708|1708.8|1708|1708.8|1708.4|1708.6|1707.6|205
1626097180000|2021-07-12 13:39:40|1709|1708.2|1709.6|1709|1710|1709.6|1709|1708|912
1626097190000|2021-07-12 13:39:50|1709.4|1708.8|1709.2|1708.4|1709.4|1708.8|1708.8|1708.2|3126
1626097200000|2021-07-12 13:40:00|1709.4|1708.6|1710.4|1709.8|1710.6|1710.2|1709.2|1708.4|634
1626097210000|2021-07-12 13:40:10|1710.6|1709.6|1710|1709.2|1711|1710.6|1709.6|1709.2|3490
1626097220000|2021-07-12 13:40:20|1710.2|1709.4|1709.6|1709|1710.2|1709.6|1709.6|1709|0
1626097230000|2021-07-12 13:40:30|1709.4|1708.8|1709.6|1708.8|1709.6|1709.2|1708.4|1707.8|3147
1626097240000|2021-07-12 13:40:40|1709.4|1708.6|1707.2|1706.8|1710|1709.4|1707.2|1706.8|4922
1626097250000|2021-07-12 13:40:50|1707.4|1707|1707.2|1706.4|1707.6|1707.2|1706.8|1706.2|4837
1626097260000|2021-07-12 13:41:00|1707.4|1706.6|1706.6|1706|1707.4|1707|1706.6|1706|1880
1626097270000|2021-07-12 13:41:10|1706.8|1706.2|1707|1706.4|1707|1706.6|1706.6|1705.8|206
1626097280000|2021-07-12 13:41:20|1707.2|1706.2|1705.6|1705.2|1707.2|1706.4|1705.4|1705|4078
1626097290000|2021-07-12 13:41:30|1705.8|1705.4|1705|1704.4|1706|1705.6|1704.6|1704.2|24510
1626097300000|2021-07-12 13:41:40|1705.2|1704.6|1705.6|1704.8|1705.8|1705.2|1705|1704.2|829
1626097310000|2021-07-12 13:41:50|1705.4|1704.6|1705.2|1704.8|1705.6|1705|1705|1704.4|758
1626097320000|2021-07-12 13:42:00|1705|1704.6|1705.2|1704.8|1705.8|1705.4|1704.8|1704.4|2012
1626097330000|2021-07-12 13:42:10|1705.4|1705|1705.6|1705.2|1705.8|1705.4|1705.2|1704.6|239
1626097340000|2021-07-12 13:42:20|1705.8|1705.4|1705.2|1704.6|1705.8|1705.4|1705.2|1704.6|210
1626097350000|2021-07-12 13:42:30|1705.4|1704.8|1706.6|1706|1706.8|1706|1705.2|1704.8|2784
1626097360000|2021-07-12 13:42:40|1706.8|1706.2|1705.8|1705.2|1707|1706.4|1705.8|1705.2|1337
1626097370000|2021-07-12 13:42:50|1705.6|1705|1705.4|1704.6|1705.6|1705.2|1705.4|1704.6|648
1626097380000|2021-07-12 13:43:00|1705.2|1704.4|1705.8|1705.2|1706|1705.2|1705|1704.2|289
1626097390000|2021-07-12 13:43:10|1706|1705.4|1707.4|1706.8|1707.6|1707|1705.8|1705.2|1859
1626097400000|2021-07-12 13:43:20|1707.6|1707|1708|1707.2|1708.2|1707.6|1707.6|1707|2165
1626097410000|2021-07-12 13:43:30|1707.8|1707.8|1708.6|1708.2|1708.8|1708.2|1707.8|1707.6|1211
1626097420000|2021-07-12 13:43:40|1708.4|1708|1708|1707.2|1708.6|1708.2|1707.2|1706.6|2077
1626097430000|2021-07-12 13:43:50|1707.8|1707.4|1708.2|1707.6|1708.4|1707.8|1707.8|1707.4|0
1626097440000|2021-07-12 13:44:00|1708.4|1707.8|1708.8|1708.2|1709|1708.6|1708.4|1707.8|740
1626097450000|2021-07-12 13:44:10|1708.6|1708.4|1709|1708.2|1709|1708.6|1708.4|1708|2393
1626097460000|2021-07-12 13:44:20|1709.2|1708.4|1709.2|1708.6|1709.6|1709|1708.8|1708.4|1429
1626097470000|2021-07-12 13:44:30|1709|1708.4|1710|1709.4|1710|1709.4|1709|1708.4|2478
1626097480000|2021-07-12 13:44:40|1710.4|1709.6|1711|1710.4|1711|1710.6|1710.4|1709.6|1689
1626097490000|2021-07-12 13:44:50|1711.2|1710.6|1710.4|1710|1711.2|1710.8|1710.2|1709.8|3391
1626097500000|2021-07-12 13:45:00|1710.6|1710.2|1711.6|1711|1711.8|1711|1710.4|1710|1087
1626097510000|2021-07-12 13:45:10|1711.8|1710.8|1711.4|1710.6|1711.8|1711|1710.6|1710|2662
1626097520000|2021-07-12 13:45:20|1711.2|1710.4|1710.4|1709.6|1711.2|1710.6|1710|1709.6|8342
1626097530000|2021-07-12 13:45:30|1710.2|1709.8|1709.6|1709|1710.4|1709.8|1709.2|1708.4|1317
1626097540000|2021-07-12 13:45:40|1709.4|1708.8|1709.4|1708.8|1709.6|1709.2|1709.2|1708.6|555
1626097550000|2021-07-12 13:45:50|1709.6|1709|1710.2|1709.6|1710.6|1710.2|1709.6|1709|6376
1626097560000|2021-07-12 13:46:00|1710|1709.4|1710.4|1710|1711|1710.6|1709.6|1709.4|14042
1626097570000|2021-07-12 13:46:10|1710.6|1709.8|1711|1710.6|1711|1710.6|1710.6|1709.8|2159
1626097580000|2021-07-12 13:46:20|1711.2|1710.8|1712.4|1711.6|1712.6|1712.2|1711.2|1710.8|40586
1626097590000|2021-07-12 13:46:30|1712.2|1711.8|1712.4|1711.8|1712.4|1712|1711.6|1711.2|4236
1626097600000|2021-07-12 13:46:40|1712.2|1711.6|1711.6|1711|1712.2|1711.6|1711.6|1711|0
1626097610000|2021-07-12 13:46:50|1711.4|1710.8|1711.6|1711|1712|1711.4|1711|1710.6|5784
1626097620000|2021-07-12 13:47:00|1711.8|1711.2|1712|1711.6|1712.4|1711.8|1711.6|1711.2|4456
1626097630000|2021-07-12 13:47:10|1711.8|1711.4|1711.8|1711.4|1712.4|1711.8|1711.8|1711.2|3982
1626097640000|2021-07-12 13:47:20|1712|1711.6|1712.2|1711.6|1712.4|1712|1711.6|1711.2|4649
1626097650000|2021-07-12 13:47:30|1712.4|1711.8|1712.2|1711.6|1712.6|1711.8|1711.8|1711.2|2709
1626097660000|2021-07-12 13:47:40|1712.4|1711.8|1712|1711.6|1712.4|1711.8|1712|1711.6|244
1626097670000|2021-07-12 13:47:50|1712.2|1711.8|1712.2|1711.8|1712.6|1712.4|1712|1711.6|8378
1626097680000|2021-07-12 13:48:00|1712|1711.6|1712|1711.4|1712|1711.8|1711.2|1710.6|6793
1626097690000|2021-07-12 13:48:10|1712.2|1711.2|1710.4|1710|1712.2|1711.2|1710|1709.6|778
1626097700000|2021-07-12 13:48:20|1710.6|1709.8|1710.4|1710|1710.6|1710.2|1710.4|1709.8|441
1626097710000|2021-07-12 13:48:30|1710.6|1710.2|1710.2|1709.6|1711.2|1710.6|1710|1709.2|1605
1626097720000|2021-07-12 13:48:40|1710|1709.8|1710.6|1710|1710.6|1710|1710|1709.2|1000
1626097730000|2021-07-12 13:48:50|1710.8|1710.2|1710.8|1710.4|1711.4|1711.2|1710.8|1710.2|3273
1626097740000|2021-07-12 13:49:00|1711|1710.6|1711|1710.6|1711.6|1711|1710.6|1710.2|2487
1626097750000|2021-07-12 13:49:10|1710.8|1710.4|1711|1710.4|1711.2|1711|1710.8|1710.4|52
1626097760000|2021-07-12 13:49:20|1710.8|1710.2|1711|1710.6|1711|1710.6|1710.6|1710.2|51
1626097770000|2021-07-12 13:49:30|1711.2|1710.8|1711.8|1711.2|1711.8|1711.4|1710.8|1710.4|5719
1626097780000|2021-07-12 13:49:40|1711.6|1711|1711.6|1711|1711.6|1711.2|1711.6|1710.8|0
1626097790000|2021-07-12 13:49:50|1711.4|1711.2|1711|1710.4|1711.4|1711.2|1711|1710.4|508
1626097800000|2021-07-12 13:50:00|1711.2|1710.6|1711.8|1711.2|1711.8|1711.6|1711|1710.6|1013
1626097810000|2021-07-12 13:50:10|1711.6|1711.4|1711.6|1711|1711.8|1711.4|1711.6|1711|1290
1626097820000|2021-07-12 13:50:20|1712|1711.2|1711.2|1710.8|1712|1711.6|1711.2|1710.8|11368
1626097830000|2021-07-12 13:50:30|1711.4|1711|1710.8|1710.4|1711.6|1711.2|1710.4|1710.2|10895
1626097840000|2021-07-12 13:50:40|1711|1710.2|1711.2|1710.6|1711.4|1711|1710.8|1710.2|2971
1626097850000|2021-07-12 13:50:50|1711.4|1710.8|1711.6|1711.2|1712|1711.6|1711.4|1710.6|507
1626097860000|2021-07-12 13:51:00|1711.4|1711|1712|1711.4|1712|1711.8|1711.2|1711|6209
1626097870000|2021-07-12 13:51:10|1712.2|1711.6|1711.6|1711.2|1712.2|1711.8|1711.4|1711.2|5986
1626097880000|2021-07-12 13:51:20|1711.8|1711.4|1711.8|1711.4|1712|1711.8|1711.6|1711.2|1262
1626097890000|2021-07-12 13:51:30|1712|1711.2|1712.2|1711.8|1712.4|1711.8|1711.6|1711.2|2597
1626097900000|2021-07-12 13:51:40|1712|1711.6|1711.8|1711.4|1712.4|1711.6|1711.6|1711.2|2695
1626097910000|2021-07-12 13:51:50|1711.6|1711.2|1711.2|1710.8|1711.8|1711.4|1710.8|1710.4|7030
1626097920000|2021-07-12 13:52:00|1711.4|1711|1712.2|1711.6|1712.2|1711.6|1711.4|1711|1152
1626097930000|2021-07-12 13:52:10|1712|1711.8|1712.4|1712|1712.4|1712.2|1712|1711.8|1389
1626097940000|2021-07-12 13:52:20|1712.6|1712.2|1713.4|1713|1713.4|1713.2|1712.6|1712.2|5206
1626097950000|2021-07-12 13:52:30|1713.6|1712.8|1713.4|1713.2|1713.6|1713.4|1713.4|1712.8|757
1626097960000|2021-07-12 13:52:40|1713.2|1713|1713.8|1713.4|1714|1713.6|1713.2|1712.6|4169
1626097970000|2021-07-12 13:52:50|1713.6|1713.2|1713|1712.8|1713.6|1713.4|1713|1712.8|1170
1626097980000|2021-07-12 13:53:00|1713.2|1713|1712.8|1712.6|1713.4|1713|1712.8|1712.4|602
1626097990000|2021-07-12 13:53:10|1713|1712.8|1714|1713.6|1714|1713.6|1713|1712.6|3666
1626098000000|2021-07-12 13:53:20|1713.8|1713.4|1714|1713.8|1714|1713.8|1713.8|1713|2968
1626098010000|2021-07-12 13:53:30|1713.8|1713.6|1714|1713.4|1714|1713.6|1713.6|1713.4|4846
1626098020000|2021-07-12 13:53:40|1713.8||1714||1714||1713.8||0
1626098030000|2021-07-12 13:53:50|1714.2|1713.6|1714.6|1714.4|1714.8|1714.4|1714|1713.6|6547
1626098040000|2021-07-12 13:54:00|1714.8|1714.6|1715|1714.4|1715|1714.6|1714.4|1714.2|4901
1626098050000|2021-07-12 13:54:10|1714.4|1714.2|1714.6|1714.2|1715|1714.6|1714.4|1714.2|4067
1626098060000|2021-07-12 13:54:20|1714.4|1714|1713.6|1713|1714.4|1714|1713.6|1713|4910
1626098070000|2021-07-12 13:54:30|1713.8|1713.6|1713.6|1713|1714|1713.6|1713.6|1712.8|1025
1626098080000|2021-07-12 13:54:40|1713.4|1713.2|1714|1713.4|1714.2|1713.8|1713.2|1713|1401
1626098090000|2021-07-12 13:54:50|1714.2|1713.6|1713.4|1713.2|1714.4|1714|1713.4|1713|567
1626098100000|2021-07-12 13:55:00|1713.2|1713|1713.8|1713.4|1714|1713.4|1713.2|1712.8|680
1626098110000|2021-07-12 13:55:10|1713.6|1713.2|1713.8|1713.4|1714|1713.6|1713.6|1713|766
1626098120000|2021-07-12 13:55:20|1713.6|1713.2|1713.4|1712.6|1713.6|1713.2|1712.6|1712.2|2178
1626098130000|2021-07-12 13:55:30|1713.2|1712.8|1713.4|1713|1713.8|1713.4|1712.8|1712.6|2936
1626098140000|2021-07-12 13:55:40|1713.2|1712.8|1713.2|1713|1713.4|1713|1713|1712.8|34
1626098150000|2021-07-12 13:55:50|1713.4|1712.8|1713.4|1712.8|1713.4|1713.2|1712.8|1712.6|1182
1626098160000|2021-07-12 13:56:00|1713.6|1713|1713.6|1712.8|1713.8|1713.6|1713.6|1712.8|1966
1626098170000|2021-07-12 13:56:10|1713.8|1713|1714.4|1714|1714.4|1714.2|1713.8|1713|2640
1626098180000|2021-07-12 13:56:20|1714.2|1713.8|1714.4|1714|1714.4|1714.2|1714.2|1713.8|925
1626098190000|2021-07-12 13:56:30|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.4|406
1626098200000|2021-07-12 13:56:40|1714.2|1713.8|1713.6|1713.2|1714.4|1714|1713.6|1713.2|5321
1626098210000|2021-07-12 13:56:50|1713.4|1713|1713.4|1713|1713.4|1713|1712.8|1712.4|1864
1626098220000|2021-07-12 13:57:00|1713.6|1713.2|1712.8|1712.4|1713.6|1713.2|1712.4|1712|2803
1626098230000|2021-07-12 13:57:10|1712.6|1712.2|1712.6|1712.2|1712.6|1712.6|1712.6|1712.2|1022
1626098240000|2021-07-12 13:57:20|1712.8|1712.4|1713.6|1713.2|1713.6|1713.2|1712.8|1712.4|4545
1626098250000|2021-07-12 13:57:30|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.4|1713|1948
1626098260000|2021-07-12 13:57:40|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|744
1626098270000|2021-07-12 13:57:50|1714|1713.8|1713.8|1713.4|1714.4|1714|1713.8|1713.4|1387
1626098280000|2021-07-12 13:58:00|1713.6|1713.2|1714.4|1714|1714.6|1714.2|1713.6|1713.2|25944
1626098290000|2021-07-12 13:58:10|1714.6|1714.2|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|3938
1626098300000|2021-07-12 13:58:20|1715|1714.6|1715.8|1715.4|1716|1715.6|1714.8|1714.4|12813
1626098310000|2021-07-12 13:58:30|1715.6|1715.2|1715.2|1714.8|1715.6|1715.4|1714|1713.8|47240
1626098320000|2021-07-12 13:58:40|1715.4|1715|1715.6|1715|1715.8|1715.4|1715.2|1715|13509
1626098330000|2021-07-12 13:58:50|1715.4|1714.8|1715.4|1715|1715.6|1715|1714.8|1714.6|3127
1626098340000|2021-07-12 13:59:00|1715.2|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.8|100
1626098350000|2021-07-12 13:59:10|1714.8|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.4|2692
1626098360000|2021-07-12 13:59:20|1715|1714.2|1715.2|1714.8|1715.4|1715|1715|1714.2|1501
1626098370000|2021-07-12 13:59:30|1715|1714.6|1714.6|1714.4|1715|1714.6|1714.6|1714.2|365
1626098380000|2021-07-12 13:59:40|1714.8|1714.2|1714.8|1714.4|1715|1714.6|1714.4|1714|978
1626098390000|2021-07-12 13:59:50|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.6|1714.2|2803
1626098400000|2021-07-12 14:00:00|1714.8|1714.4|1715.4|1715|1715.4|1715.2|1714.8|1714.4|1157
1626098410000|2021-07-12 14:00:10|1715.2|1714.8|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|1738
1626098420000|2021-07-12 14:00:20|1715.8|1715.4|1714.8|1714.4|1715.8|1715.4|1714.6|1714.4|5214
1626098430000|2021-07-12 14:00:30|1715|1714.6|1716.4|1716|1716.4|1716|1714.8|1714.4|6723
1626098440000|2021-07-12 14:00:40|1716.2|1715.8|1715.6|1715.2|1716.4|1716|1715.4|1715|2072
1626098450000|2021-07-12 14:00:50|1715.4|1715|1716|1715.6|1716.2|1716|1715.4|1715|725
1626098460000|2021-07-12 14:01:00|1716.2|1715.8|1716.2|1715.6|1716.4|1716|1715.8|1715.4|594
1626098470000|2021-07-12 14:01:10|1716|1715.4|1716|1715.6|1716.2|1715.8|1715.6|1715.4|804
1626098480000|2021-07-12 14:01:20|1715.8|1715.8|1716.6|1716.2|1716.8|1716.6|1715.8|1715.8|7995
1626098490000|2021-07-12 14:01:30|1716.8|1716.4|1717|1716.8|1717.6|1717.2|1716.8|1716.4|10999
1626098500000|2021-07-12 14:01:40|1717.2|1717|1717.4|1717|1717.6|1717.2|1716.8|1716.4|6243
1626098510000|2021-07-12 14:01:50|1717.2|1716.8|1718|1717.6|1718.2|1717.6|1717.2|1716.6|4077
1626098520000|2021-07-12 14:02:00|1718.2|1717.8|1718.4|1718|1718.4|1718|1718|1717.8|404
1626098530000|2021-07-12 14:02:10|1718.2|1717.8|1718.6|1718.2|1718.8|1718.4|1718.2|1717.8|895
1626098540000|2021-07-12 14:02:20|1718.8|1718|1719.2|1719|1719.4|1719|1718.6|1718|11381
1626098550000|2021-07-12 14:02:30|1719.4|1719.2|1719.8|1719.2|1720|1719.6|1719.4|1719.2|3754
1626098560000|2021-07-12 14:02:40|1719.6|1719.4|1719.6|1718.8|1719.8|1719.4|1719.2|1718.8|5081
1626098570000|2021-07-12 14:02:50|1719.8|1719|1719|1718.8|1719.8|1719.6|1718.8|1718.2|4200
1626098580000|2021-07-12 14:03:00|1719.2|1718.6|1719.8|1719.2|1720|1719.6|1719.2|1718.6|2110
1626098590000|2021-07-12 14:03:10|1719.6|1719|1719.4|1718.4|1719.6|1719.2|1719|1718.4|3030
1626098600000|2021-07-12 14:03:20|1719.2|1718.6|1719.6|1719.2|1719.8|1719.2|1719|1718.6|908
1626098610000|2021-07-12 14:03:30|1719.8|1719.4|1718.8|1718.2|1719.8|1719.4|1718.4|1718|7096
1626098620000|2021-07-12 14:03:40|1719|1718.4|1718.6|1718.2|1719|1718.6|1718.2|1718|3021
1626098630000|2021-07-12 14:03:50||1718.4||1718.2||1718.4||1718|0
1626098640000|2021-07-12 14:04:00|1719|1718|1719.6|1719.2|1719.8|1719.4|1718.8|1718|6599
1626098650000|2021-07-12 14:04:10|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.8|1719.2|752
1626098660000|2021-07-12 14:04:20|1719.6|1719.2|1719.6|1719|1719.8|1719.2|1719.4|1719|558
1626098670000|2021-07-12 14:04:30|1719.8|1719.2|1719.2|1718.8|1719.8|1719.4|1719.2|1718.8|911
1626098680000|2021-07-12 14:04:40|1719.4|1719|1719.8|1719.4|1720|1719.6|1719.2|1719|3179
1626098690000|2021-07-12 14:04:50|1720|1719.6|1720.4|1720|1720.4|1720.2|1719.6|1719.4|17673
1626098700000|2021-07-12 14:05:00|1720.6|1720.2|1722.2|1721.8|1722.4|1721.8|1720.4|1720.2|24188
1626098710000|2021-07-12 14:05:10|1722.4|1722|1722.8|1722.4|1723|1722.8|1722.2|1722|13791
1626098720000|2021-07-12 14:05:20|1722.6|1722.6|1723|1722.6|1723.2|1722.8|1722|1721.8|8860
1626098730000|2021-07-12 14:05:30|1723.2|1722.8|1723.4|1722.8|1723.8|1723.4|1723|1722.6|7423
1626098740000|2021-07-12 14:05:40|1723.2|1722.6|1723|1722.6|1723.2|1722.8|1722.8|1722.6|1115
1626098750000|2021-07-12 14:05:50|1723.2|1722.4|1723.6|1723.2|1723.8|1723.4|1723|1722.4|942
1626098760000|2021-07-12 14:06:00|1723.4|1723|1723.6|1723|1723.6|1723.2|1723.2|1722.8|7031
1626098770000|2021-07-12 14:06:10|1723.8|1723.2|1723.8|1723.4|1724.4|1723.8|1723.6|1723.2|4585
1626098780000|2021-07-12 14:06:20|1724|1723.6|1724.2|1723.8|1724.2|1724|1724|1723.6|3348
1626098790000|2021-07-12 14:06:30|1724.4|1724|1724.6|1724|1724.8|1724.6|1724.2|1723.8|9004
1626098800000|2021-07-12 14:06:40|1724.4|1723.8|1725|1724.6|1725|1724.6|1724.2|1723.8|3335
1626098810000|2021-07-12 14:06:50|1724.8|1724.8|1725.4|1725|1725.8|1725.4|1724.8|1724.6|17364
1626098820000|2021-07-12 14:07:00|1725.6|1725.2|1725.6|1725|1725.6|1725.2|1725.2|1725|208
1626098830000|2021-07-12 14:07:10|1725.4|1724.8|1724.4|1723.8|1725.6|1725.4|1724.4|1723.8|12977
1626098840000|2021-07-12 14:07:20|1724.2|1724|1724.2|1723.8|1724.6|1724|1723.8|1723.6|6406
1626098850000|2021-07-12 14:07:30|1723.8|1723.6|1724.6|1724.2|1724.8|1724.4|1723.8|1723.6|14336
1626098860000|2021-07-12 14:07:40|1724.4|1724|1723.2|1722.6|1724.4|1724|1723|1722.4|1552
1626098870000|2021-07-12 14:07:50|1723|1722.8|1723.8|1723.2|1723.8|1723.4|1723|1722.8|433
1626098880000|2021-07-12 14:08:00|1723.6|1723|1723.4|1722.8|1724|1723.6|1723.2|1722.8|6904
1626098890000|2021-07-12 14:08:10|1723.6|1723|1724.4|1724|1724.6|1724.2|1723.6|1723|9951
1626098900000|2021-07-12 14:08:20|1724.2|1723.8|1724.6|1724|1724.8|1724.4|1724.2|1723.6|4267
1626098910000|2021-07-12 14:08:30|1724.8|1724.2|1724.4|1724|1724.8|1724.4|1724|1723.8|11999
1626098920000|2021-07-12 14:08:40|1724.2|1723.8|1723.4|1723|1724.6|1724|1723.4|1723|1826
1626098930000|2021-07-12 14:08:50|1723|1722.8|1722.6|1722.4|1723|1722.8|1722.4|1722|6262
1626098940000|2021-07-12 14:09:00|1722.4|1722.2|1723|1722.6|1723|1722.6|1722.4|1722|2704
1626098950000|2021-07-12 14:09:10|1722.8|1722.4|1722.2|1721.8|1722.8|1722.4|1721.8|1721.2|5465
1626098960000|2021-07-12 14:09:20|1722|1721.6|1722.4|1722|1722.4|1722.2|1721.8|1721.4|5150
1626098970000|2021-07-12 14:09:30|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|989
1626098980000|2021-07-12 14:09:40|1722.6|1722.2|1722.4|1722|1722.8|1722.4|1722.4|1722|1319
1626098990000|2021-07-12 14:09:50|1722.2|1721.8|1721.4|1720.8|1722.2|1721.8|1721.4|1720.6|1325
1626099000000|2021-07-12 14:10:00|1721.6|1721|1722.2|1721.8|1722.2|1722|1721.4|1720.8|1971
1626099010000|2021-07-12 14:10:10|1722.4|1722|1721.8|1721.2|1723|1722.8|1721.6|1721.2|50584
1626099020000|2021-07-12 14:10:20|1722|1721.4|1721|1720.6|1722|1721.4|1721|1720.4|554
1626099030000|2021-07-12 14:10:30|1721.2|1720.8|1721.4|1721|1721.6|1721|1721|1720.2|1280
1626099040000|2021-07-12 14:10:40|1721.2|1720.8|1720.2|1719.8|1721.4|1720.8|1720|1719.6|3681
1626099050000|2021-07-12 14:10:50|1720.4|1719.6|1721|1720.6|1721.2|1720.8|1720.4|1719.6|2982
1626099060000|2021-07-12 14:11:00|1720.8|1720.4|1721.4|1721|1721.4|1721|1720.4|1720|6379
1626099070000|2021-07-12 14:11:10|1721.6|1721.2|1721.4|1721|1721.6|1721.4|1721.2|1720.8|370
1626099080000|2021-07-12 14:11:20|1721.2|1720.8|1721.4|1720.6|1721.4|1721|1720.8|1720.4|2170
1626099090000|2021-07-12 14:11:30|1721.2|1720.8|1722|1721.6|1722|1721.6|1721|1720.8|3014
1626099100000|2021-07-12 14:11:40|1721.8|1721.8|1721.4|1720.6|1721.8|1721.8|1721.4|1720.6|3918
1626099110000|2021-07-12 14:11:50|1721.6|1720.8|1721.8|1721.4|1722|1721.4|1721.6|1720.8|1233
1626099120000|2021-07-12 14:12:00|1722|1721.6|1721.6|1721.2|1722|1721.6|1721.4|1721.2|1834
1626099130000|2021-07-12 14:12:10|1721.8|1721.4|1721.6|1721|1721.8|1721.4|1721.2|1720.8|954
1626099140000|2021-07-12 14:12:20|1721.4|1720.8|1721.6|1721.2|1722|1721.6|1721.2|1720.6|10230
1626099150000|2021-07-12 14:12:30|1721.8|1721.4|1722|1721.8|1722|1721.8|1721.8|1721.2|1360
1626099160000|2021-07-12 14:12:40|1721.8|1721.6|1721|1720.6|1721.8|1721.6|1720.6|1720.2|1405
1626099170000|2021-07-12 14:12:50|1721.2|1720.4|1721.2|1720.8|1721.4|1720.8|1721|1720.4|670
1626099180000|2021-07-12 14:13:00|1721|1720.6|1720|1719.6|1721|1720.6|1720|1719.6|1380
1626099190000|2021-07-12 14:13:10|1720.2|1719.8|1720.4|1720|1720.6|1720.2|1720|1719.6|3403
1626099200000|2021-07-12 14:13:20|1720.2|1719.8|1719.6|1719.2|1720.4|1719.8|1719.6|1719|0
1626099210000|2021-07-12 14:13:30|1719.4|1719|1719.2|1718.8|1719.4|1719.2|1719|1718.4|2527
1626099220000|2021-07-12 14:13:40|1719|1718.6|1719.6|1719.2|1719.8|1719.2|1718.8|1718.4|656
1626099230000|2021-07-12 14:13:50|1719.8|1719.4|1719.6|1718.8|1719.8|1719.6|1719.4|1718.8|996
1626099240000|2021-07-12 14:14:00|1719.8|1719|1719.6|1719.2|1719.8|1719.6|1719.6|1719|3058
1626099250000|2021-07-12 14:14:10|1719.4|1719|1718.8|1718.2|1719.6|1719.2|1718.6|1718|1411
1626099260000|2021-07-12 14:14:20|1718.6|1718|1718|1717.6|1718.6|1718|1718|1717.4|439
1626099270000|2021-07-12 14:14:30|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1718|1717.8|848
1626099280000|2021-07-12 14:14:40|1718.2|1718|1718|1717.4|1718.6|1718.2|1717.8|1717.4|2089
1626099290000|2021-07-12 14:14:50|1717.8|1717.2|1718.2|1717.6|1718.2|1717.6|1717.6|1717.2|204
1626099300000|2021-07-12 14:15:00|1718|1717.4|1718.8|1718.4|1718.8|1718.4|1718|1717.4|1403
1626099310000|2021-07-12 14:15:10|1719|1718.6|1719|1718.6|1719|1718.8|1718.6|1718.2|1177
1626099320000|2021-07-12 14:15:20|1719.2|1718.8|1720.2|1719.8|1720.4|1720|1719.2|1718.8|2844
1626099330000|2021-07-12 14:15:30|1720|1719.6|1719.6|1719.2|1720.2|1719.8|1719.6|1719|957
1626099340000|2021-07-12 14:15:40|1719.8|1719|1721|1720.6|1721|1720.6|1719.4|1719|4902
1626099350000|2021-07-12 14:15:50|1721.2|1720.8|1721.8|1721.4|1722.4|1722|1721|1720.6|7549
1626099360000|2021-07-12 14:16:00|1721.6|1721.2|1721.6|1721|1721.8|1721.4|1721.2|1720.8|2813
1626099370000|2021-07-12 14:16:10|1721.8|1721.2|1722|1721.6|1722|1721.8|1721.6|1721.2|1742
1626099380000|2021-07-12 14:16:20|1721.8|1721.4|1721.6|1721.4|1722|1721.4|1721.6|1721.2|1865
1626099390000|2021-07-12 14:16:30|1721.4|1721.2|1722|1721.4|1722.6|1721.8|1721.4|1721.2|2686
1626099400000|2021-07-12 14:16:40|1721.8|1721.6|1722.4|1722|1722.4|1722|1721.6|1721.2|100
1626099410000|2021-07-12 14:16:50|1722.2|1721.8|1722|1721.4|1722.2|1721.8|1722|1721.4|500
1626099420000|2021-07-12 14:17:00|1721.8|1721.6|1722.6|1721.8|1722.8|1722.2|1721.8|1721.6|436
1626099430000|2021-07-12 14:17:10|1722.8|1722|1722.8|1722.2|1723|1722.6|1722.4|1722|4566
1626099440000|2021-07-12 14:17:20|1722.6|1722|1721.8|1721.4|1722.6|1722|1721.6|1721|555
1626099450000|2021-07-12 14:17:30|1721.6|1721.2|1720.8|1720.6|1721.6|1721.2|1720.8|1720|370
1626099460000|2021-07-12 14:17:40|1721|1720.4|1720.4|1720|1721.2|1720.6|1720.4|1720|2530
1626099470000|2021-07-12 14:17:50|1720.2|1719.8|1720.8|1720.4|1720.8|1720.4|1720.2|1719.8|1351
1626099480000|2021-07-12 14:18:00|1720.6|1720.2|1719.8|1719.4|1720.6|1720.2|1719.8|1719.4|204
1626099490000|2021-07-12 14:18:10|1720|1719.6|1720.4|1720|1720.6|1720.4|1720|1719.6|1169
1626099500000|2021-07-12 14:18:20|1720.2|1719.8|1720.2|1719.6|1720.4|1719.8|1719.8|1719.4|4018
1626099510000|2021-07-12 14:18:30|1720|1719.4|1720.4|1720|1720.4|1720|1719.6|1719.4|5311
1626099520000|2021-07-12 14:18:40|1720.2|1719.8|1720.2|1719.8|1720.6|1720.4|1719.8|1719.6|1358
1626099530000|2021-07-12 14:18:50|1720|1720|1720.2|1719.6|1720.6|1720|1720|1719.6|1837
1626099540000|2021-07-12 14:19:00|1720.4|1719.8|1719.6|1719.2|1720.6|1720.4|1719.6|1719.2|772
1626099550000|2021-07-12 14:19:10|1719.4|1719|1720|1719.2|1720|1719.4|1719.4|1719|4440
1626099560000|2021-07-12 14:19:20|1720.2|1719.4|1720.6|1720.2|1720.6|1720.2|1720.2|1719.4|1059
1626099570000|2021-07-12 14:19:30|1720.4|1720.4|1720.6|1720|1720.6|1720.4|1720.4|1720|0
1626099580000|2021-07-12 14:19:40|1720.4|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1719.8|2342
1626099590000|2021-07-12 14:19:50|1720.6|1720.2|1720.4|1720|1720.8|1720.6|1720.4|1720|4032
1626099600000|2021-07-12 14:20:00|1720.6|1720.2|1720.2|1719.6|1720.6|1720.4|1719.8|1719.4|1999
1626099610000|2021-07-12 14:20:10|1720|1719.8|1719.4|1718.8|1720|1720|1719.4|1718.8|1018
1626099620000|2021-07-12 14:20:20|1719.2|1718.6|1719|1718.6|1719.4|1719|1718.4|1718|538
1626099630000|2021-07-12 14:20:30|1719.2|1718.8|1719.4|1718.8|1719.4|1719|1719|1718.8|1094
1626099640000|2021-07-12 14:20:40|1719.2|1719|1719.4|1718.8|1719.4|1719|1718.8|1718.6|490
1626099650000|2021-07-12 14:20:50|1719.2|1718.6|1718.8|1718.4|1719.2|1718.6|1718.2|1717.8|408
1626099660000|2021-07-12 14:21:00|1718.6|1718.2|1719.2|1718.8|1719.2|1718.8|1718.6|1718.2|961
1626099670000|2021-07-12 14:21:10|1719|1718.6|1718.8|1718|1719|1718.6|1718.8|1718|0
1626099680000|2021-07-12 14:21:20|1718.6|1718.2|1718.6|1718.2|1718.8|1718.6|1718.6|1718.2|374
1626099690000|2021-07-12 14:21:30|1718.4|1718|1718|1717.6|1718.4|1718|1717.8|1717.4|1264
1626099700000|2021-07-12 14:21:40|1717.8|1717.4|1718.2|1717.8|1718.4|1718|1717.8|1717.4|862
1626099710000|2021-07-12 14:21:50|1718|1717.6|1718.4|1718|1718.4|1718|1717.8|1717.6|1396
1626099720000|2021-07-12 14:22:00|1718.2|1717.8|1718.6|1718.2|1719|1718.6|1718|1717.6|2383
1626099730000|2021-07-12 14:22:10|1718.8|1718.4|1718.8|1718.2|1719.2|1718.8|1718.8|1718.2|1143
1626099740000|2021-07-12 14:22:20|1719|1718.4|1719.2|1718.8|1719.2|1718.8|1718.6|1718|1056
1626099750000|2021-07-12 14:22:30||1718.6||1718.8||1718.8||1718.6|0
1626099760000|2021-07-12 14:22:40|1719|1718.6|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|3877
1626099770000|2021-07-12 14:22:50|1718.6|1718.2|1719.2|1718.8|1719.2|1718.8|1718.6|1718.2|830
1626099780000|2021-07-12 14:23:00|1719|1718.6|1719|1718.6|1719|1718.6|1718.6|1718.4|367
1626099790000|2021-07-12 14:23:10|1719.2|1718.8|1719.2|1718.6|1719.6|1719.2|1719.2|1718.6|872
1626099800000|2021-07-12 14:23:20|1719|1718.8|1719.8|1719.4|1719.8|1719.4|1719|1718.8|1842
1626099810000|2021-07-12 14:23:30|1720|1719.6|1720.4|1720.2|1720.6|1720.2|1720|1719.6|2185
1626099820000|2021-07-12 14:23:40|1720.6|1720.4|1720.8|1720.6|1721|1720.6|1720.6|1720.4|974
1626099830000|2021-07-12 14:23:50|1721|1721|1721.4|1721|1721.6|1721.2|1721|1721|546
1626099840000|2021-07-12 14:24:00|1721.6|1721.2|1721.8|1721.4|1722.6|1722.2|1721.6|1721.2|5470
1626099850000|2021-07-12 14:24:10|1721.6|1721.6|1721.2|1720.8|1722.2|1721.8|1721.2|1720.8|1517
1626099860000|2021-07-12 14:24:20|1721.4|1721|1722|1721.6|1722.2|1722|1721.4|1721|305
1626099870000|2021-07-12 14:24:30|1722.2||1722.2||1722.2||1722||250
1626099880000|2021-07-12 14:24:40|1722|1721.4|1721.2|1720.8|1722|1721.6|1721.2|1720.8|918
1626099890000|2021-07-12 14:24:50|1721|1720.6|1721|1720.6|1721|1720.8|1720.8|1720.6|1155
1626099900000|2021-07-12 14:25:00|1720.8|1720.8|1720.8|1720.4|1720.8|1720.8|1720.4|1720|2085
1626099910000|2021-07-12 14:25:10|1721|1720.6|1721.4|1721|1721.4|1721.2|1721|1720.6|7403
1626099920000|2021-07-12 14:25:20|1721.6|1721.2|1721.8|1721.2|1721.8|1721.2|1721.2|1720.8|1859
1626099930000|2021-07-12 14:25:30|1722|1721.4|1721.6|1721.2|1722|1721.6|1721.6|1721.2|374
1626099940000|2021-07-12 14:25:40|1721.8|1721.4|1721.6|1721.2|1722|1721.6|1721.6|1721.2|0
1626099950000|2021-07-12 14:25:50|1721.8||1721.8||1722||1721.6||0
1626099960000|2021-07-12 14:26:00|1721.6|1721|1722|1721.6|1722|1721.6|1721.2|1721|1896
1626099970000|2021-07-12 14:26:10|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.4|1721.2|2438
1626099980000|2021-07-12 14:26:20|1722.2|1721.8|1721.8|1721.4|1722.4|1722.2|1721.8|1721.4|4887
1626099990000|2021-07-12 14:26:30|1722|1721.6|1722.2|1721.8|1722.4|1722|1722|1721.6|120
1626100000000|2021-07-12 14:26:40|1722|1721.6|1722.2|1721.8|1722.4|1722|1721.8|1721.4|488
1626100010000|2021-07-12 14:26:50|1722|1721.6|1722|1721.4|1722.2|1721.6|1721.8|1721.4|0
1626100020000|2021-07-12 14:27:00|1722.2|1721.6|1722.8|1722.6|1722.8|1722.6|1722|1721.6|2901
1626100030000|2021-07-12 14:27:10|1723|1722.4|1722.4|1721.8|1723|1722.4|1722.4|1721.8|655
1626100040000|2021-07-12 14:27:20|1722.2||1722.2||1722.2||1722.2||0
1626100050000|2021-07-12 14:27:30|1722.4|1722|1722.6|1722.2|1723|1722.8|1722.4|1722|6441
1626100060000|2021-07-12 14:27:40|1722.8|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.4|1195
1626100070000|2021-07-12 14:27:50|1723|1722.6|1723.6|1723.2|1723.8|1723.6|1723|1722.6|14202
1626100080000|2021-07-12 14:28:00|1723.4|1723|1723.2|1722.8|1723.6|1723|1723.2|1722.8|2095
1626100090000|2021-07-12 14:28:10|1723|1722.6|1723|1722.6|1723|1722.6|1722.4|1721.8|5592
1626100100000|2021-07-12 14:28:20|1722.8|1722.4|1722.4|1722|1722.8|1722.4|1722.2|1722|1171
1626100110000|2021-07-12 14:28:30|1722.6|1722.2|1723|1722.4|1723|1722.6|1722.4|1722|1243
1626100120000|2021-07-12 14:28:40|1723.2|1722.6|1723|1722.8|1723.8|1723.4|1723|1722.6|7403
1626100130000|2021-07-12 14:28:50|1722.8|1722.6|1723.2|1722.8|1723.2|1722.8|1722.8|1722.4|1458
1626100140000|2021-07-12 14:29:00|1723.4|1723|1723.8|1723.2|1724|1723.4|1723.4|1723|3536
1626100150000|2021-07-12 14:29:10|1723.6|1723.4|1723.8|1723.4|1723.8|1723.6|1723.4|1723.2|8171
1626100160000|2021-07-12 14:29:20|1723.6|1723.2|1723.4|1723|1724|1723.6|1723.4|1723|1299
1626100170000|2021-07-12 14:29:30|1723.2|1722.8|1722.6|1722|1723.2|1722.8|1722.6|1722|50
1626100180000|2021-07-12 14:29:40|1722.4|1722.2|1723|1722.6|1723|1722.6|1722.4|1722.2|1184
1626100190000|2021-07-12 14:29:50|1723.2|1722.8|1723|1722.8|1723.2|1722.8|1722.8|1722.6|4365
1626100200000|2021-07-12 14:30:00|1723.2|1723|1723.6|1723.4|1723.8|1723.4|1723.2|1722.8|2145
1626100210000|2021-07-12 14:30:10|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723|1722.6|2636
1626100220000|2021-07-12 14:30:20|1723.8|1723.4|1723.8|1723.6|1723.8|1723.6|1723.8|1723.4|756
1626100230000|2021-07-12 14:30:30|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.6|1723.2|932
1626100240000|2021-07-12 14:30:40|1724|1723.6|1724|1723.8|1724|1723.8|1723.8|1723.6|1879
1626100250000|2021-07-12 14:30:50|1724.2|1724|1724.8|1724.6|1724.8|1724.6|1723.6|1723.4|22997
1626100260000|2021-07-12 14:31:00|1724.6|1724.4|1724.4|1724|1725|1724.6|1724.4|1724|5518
1626100270000|2021-07-12 14:31:10|1724.6|1724.2|1725|1724.8|1725|1724.8|1724.4|1724.2|1020
1626100280000|2021-07-12 14:31:20|1725.2|1725|1725.6|1725.4|1725.6|1725.4|1725.2|1725|18723
1626100290000|2021-07-12 14:31:30|1725.8|1725.6|1725.6|1725.2|1726|1725.8|1725.4|1725.2|4807
1626100300000|2021-07-12 14:31:40|1725.8|1725.4|1725.6|1725.2|1726|1725.6|1725.6|1725.2|2422
1626100310000|2021-07-12 14:31:50|1725.4|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|4690
1626100320000|2021-07-12 14:32:00|1725.8|1725.6|1726.6|1726.2|1726.6|1726.4|1725.8|1725.6|6125
1626100330000|2021-07-12 14:32:10|1726.4|1726|1726.4|1726|1726.6|1726.2|1726.4|1726|0
1626100340000|2021-07-12 14:32:20|1726.2|1726.2|1726.4|1726|1726.6|1726.4|1726.2|1726|1350
1626100350000|2021-07-12 14:32:30|1726.6|1726.2|1726.2|1725.8|1726.6|1726.2|1726.2|1725.8|304
1626100360000|2021-07-12 14:32:40|1726.4|1726|1726.2|1726|1726.8|1726.4|1726.2|1725.8|697
1626100370000|2021-07-12 14:32:50|1726|1725.8|1726|1725.4|1726.4|1726.2|1725.6|1725.2|2882
1626100380000|2021-07-12 14:33:00|1725.8|1725.2|1725.6|1725.4|1726|1725.6|1725.4|1725.2|2739
1626100390000|2021-07-12 14:33:10|1725.8|1725.6|1726|1725.8|1726|1725.8|1725.8|1725.6|279
1626100400000|2021-07-12 14:33:20|1725.8|1725.6|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|2861
1626100410000|2021-07-12 14:33:30|1725.4||1725.6||1725.6||1725.4||200
1626100420000|2021-07-12 14:33:40|1725.8|1725.4|1724.8|1724.4|1725.8|1725.4|1724.8|1724.4|378
1626100430000|2021-07-12 14:33:50|1725|1724.6|1725.2|1724.8|1725.2|1724.8|1724.8|1724.4|304
1626100440000|2021-07-12 14:34:00|1725|1724.6|1725|1724.6|1725.2|1724.8|1724.8|1724.4|3048
1626100450000|2021-07-12 14:34:10|1725.2|1724.8|1724.6|1724.2|1725.2|1724.8|1724.6|1724.2|2807
1626100460000|2021-07-12 14:34:20|1724.8|1724|1724.2|1723.8|1724.8|1724|1724.2|1723.8|3208
1626100470000|2021-07-12 14:34:30|1724.4|1724|1724.4|1724|1724.6|1724.4|1724.4|1723.8|2030
1626100480000|2021-07-12 14:34:40|1724.2|1723.8|1724|1723.6|1724.2|1724|1724|1723.6|417
1626100490000|2021-07-12 14:34:50|1724.2|1723.8|1724.4|1724|1724.6|1724.2|1724.2|1723.8|1229
1626100500000|2021-07-12 14:35:00|1724.2|1724.2|1724.8|1724.6|1725|1724.6|1724.2|1724|1488
1626100510000|2021-07-12 14:35:10|1724.6|1724.4|1724.8|1724.4|1725|1724.8|1724.6|1724.4|3415
1626100520000|2021-07-12 14:35:20|1724.6|1724.2|1724.2|1723.6|1724.6|1724.2|1723.8|1723.4|1294
1626100530000|2021-07-12 14:35:30|1724|1723.8|1724.6|1724|1724.6|1724.2|1724|1723.8|2092
1626100540000|2021-07-12 14:35:40|1724.8|1724.2|1724.8|1724.4|1725|1724.8|1724.8|1724|1610
1626100550000|2021-07-12 14:35:50|1725|1724.6|1724.2|1723.8|1725|1724.6|1724.2|1723.8|875
1626100560000|2021-07-12 14:36:00|1724.4|1724|1724.4|1723.8|1724.6|1724.2|1724.4|1723.8|811
1626100570000|2021-07-12 14:36:10|1724.6|1724|1724.6|1724.2|1724.8|1724.4|1724.4|1724|2572
1626100580000|2021-07-12 14:36:20||1724.4||1724.2||1724.4||1724.2|0
1626100590000|2021-07-12 14:36:30|1724.4|1724|1723.6|1723.2|1724.4|1724|1723.6|1723.2|591
1626100600000|2021-07-12 14:36:40|1723.4|1723|1723.2|1722.6|1723.4|1723.2|1723.2|1722.6|1698
1626100610000|2021-07-12 14:36:50|1723|1722.4|1723.2|1722.8|1723.4|1723|1722.8|1722.4|11174
1626100620000|2021-07-12 14:37:00|1723|1722.6|1722.6|1722.2|1723|1722.6|1722.6|1722.2|2071
1626100630000|2021-07-12 14:37:10|1722.8|1722.6|1723.8|1723.4|1724|1723.6|1722.6|1722.2|10096
1626100640000|2021-07-12 14:37:20|1724|1723.6|1723.8|1723.6|1724.4|1724.2|1723.8|1723.4|4761
1626100650000|2021-07-12 14:37:30|1724|1723.8|1724|1723.6|1724|1723.8|1724|1723.6|88
1626100660000|2021-07-12 14:37:40|1723.8|1723.4|1724|1723.6|1724.4|1724|1723.8|1723.4|3589
1626100670000|2021-07-12 14:37:50|1724.2||1724||1724.2||1724||0
1626100680000|2021-07-12 14:38:00|1723.8|1723.4|1724.4|1723.8|1724.6|1724.2|1723.8|1723.4|3380
1626100690000|2021-07-12 14:38:10|1724.6|1724|1724.4|1723.8|1724.8|1724.6|1724.4|1723.8|2604
1626100700000|2021-07-12 14:38:20|1724.2|1723.6|1724.4|1724|1724.6|1724.2|1724|1723.4|304
1626100710000|2021-07-12 14:38:30|1724.2|1723.8|1724|1723.4|1724.2|1723.8|1723.8|1723.4|767
1626100720000|2021-07-12 14:38:40|1724.2|1723.6|1724.2|1723.8|1724.2|1724|1724|1723.4|141
1626100730000|2021-07-12 14:38:50|1724|1723.6|1724.4|1724|1724.4|1724|1724|1723.6|2234
1626100740000|2021-07-12 14:39:00|1724.6|1724.4|1725|1724.6|1725|1724.8|1724.6|1724.2|1264
1626100750000|2021-07-12 14:39:10|1724.8|1724.8|1725.2|1724.8|1725.4|1725.2|1724.8|1724.8|52896
1626100760000|2021-07-12 14:39:20|1725.4|1725|1725.4|1725|1725.4|1725|1725|1724.8|2096
1626100770000|2021-07-12 14:39:30|1725.6|1725.2|1725.2|1725|1725.6|1725.2|1725|1724.8|5498
1626100780000|2021-07-12 14:39:40|1725.4|1725.2|1725|1724.6|1725.6|1725.4|1724.8|1724.6|2525
1626100790000|2021-07-12 14:39:50|1725.2|1724.8|1725.2|1724.8|1725.2|1725|1725.2|1724.8|667
1626100800000|2021-07-12 14:40:00|1725.4|1725|1725.6|1725.2|1725.6|1725.4|1725.4|1724.8|1355
1626100810000|2021-07-12 14:40:10|1725.4|1725|1725.4|1725.2|1725.4|1725.2|1725.2|1725|1217
1626100820000|2021-07-12 14:40:20|1725.2|1725|1725.2|1724.8|1725.8|1725.2|1724.8|1724.4|6846
1626100830000|2021-07-12 14:40:30|1725|1725|1725.4|1725.2|1725.8|1725.6|1725|1724.8|5583
1626100840000|2021-07-12 14:40:40|1725.6|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.2|8365
1626100850000|2021-07-12 14:40:50|1725.8|1725.8|1726.4|1726|1726.4|1726|1725.8|1725.6|13194
1626100860000|2021-07-12 14:41:00|1726.6|1726.2|1726.6|1726|1726.6|1726.4|1726.4|1726|2127
1626100870000|2021-07-12 14:41:10|1726.4|1726.2|1726.6|1726.2|1726.8|1726.6|1726.4|1726.2|6266
1626100880000|2021-07-12 14:41:20|1726.4|1726|1726.4|1726|1726.6|1726|1726.4|1726|1950
1626100890000|2021-07-12 14:41:30|1726.6|1726.2|1726.8|1726.4|1726.8|1726.6|1726.6|1726.2|1185
1626100900000|2021-07-12 14:41:40|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|304
1626100910000|2021-07-12 14:41:50|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.2|1725.8|203
1626100920000|2021-07-12 14:42:00|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.4|2971
1626100930000|2021-07-12 14:42:10|1726.2|1725.8|1725.8|1725.4|1726.2|1725.8|1725.8|1725.4|1000
1626100940000|2021-07-12 14:42:20|1726|1725.6|1725.2|1724.6|1726|1725.6|1725.2|1724.6|1252
1626100950000|2021-07-12 14:42:30|1725|1724.8|1725|1724.4|1725.2|1724.8|1725|1724.4|815
1626100960000|2021-07-12 14:42:40|1724.8|1724.2|1724.4|1723.8|1724.8|1724.2|1724.4|1723.8|0
1626100970000|2021-07-12 14:42:50|1724.6|1724|1724.8|1724.6|1724.8|1724.6|1724.4|1724|1804
1626100980000|2021-07-12 14:43:00|1725|1724.8|1725|1724.4|1725.2|1725|1724.8|1724.4|3403
1626100990000|2021-07-12 14:43:10|1724.8|1724.6|1724.4|1724|1724.8|1724.6|1724.4|1723.8|3319
1626101000000|2021-07-12 14:43:20|1724.6|1724.2|1724.6|1724.2|1725|1724.4|1724.6|1724|578
1626101010000|2021-07-12 14:43:30|1724.4|1724|1724.6|1724.2|1724.8|1724.2|1724.2|1723.8|3435
1626101020000|2021-07-12 14:43:40|1724.8|1724.4|1725|1724.4|1725|1724.6|1724.8|1724|543
1626101030000|2021-07-12 14:43:50|1724.8|1724.2|1724.6|1724.2|1724.8|1724.2|1724.6|1724.2|0
1626101040000|2021-07-12 14:44:00|1724.8|1724|1724.6|1724.4|1724.8|1724.4|1724.6|1723.8|0
1626101050000|2021-07-12 14:44:10|1724.4|1724.2|1724.6|1724|1724.6|1724.2|1724.4|1724|204
1626101060000|2021-07-12 14:44:20|1724.8|1724.2|1724.6|1724.2|1725|1724.4|1724.6|1724|2948
1626101070000|2021-07-12 14:44:30|1724.4|1724|1725|1724.4|1725|1724.6|1724.4|1724|101
1626101080000|2021-07-12 14:44:40|1724.8|1724.2|1725|1724.6|1725|1724.8|1724.6|1724.2|655
1626101100000|2021-07-12 14:45:00|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.2|1723.8|2517
1626101110000|2021-07-12 14:45:10|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.2|1723.6|1818
1626101120000|2021-07-12 14:45:20|1724.6|1724.2|1724.8|1724.2|1724.8|1724.2|1724.6|1724.2|0
1626101130000|2021-07-12 14:45:30|1724.6|1724|1724.2|1723.8|1724.8|1724.2|1724|1723.6|0
1626101140000|2021-07-12 14:45:40|1724|1723.6|1723.8|1723.2|1724|1723.8|1723.8|1723.2|204
1626101150000|2021-07-12 14:45:50|1724|1723.4|1724|1723.6|1724.2|1724|1724|1723.2|1975
1626101160000|2021-07-12 14:46:00|1723.8|1723.4|1723.8|1723.6|1724|1723.8|1723.8|1723.4|0
1626101170000|2021-07-12 14:46:10|1724|1723.8|1724|1723.8|1724.2|1724|1724|1723.6|1048
1626101180000|2021-07-12 14:46:20|1723.8|1723.6|1723.2|1722.8|1723.8|1723.6|1723.2|1722.6|208
1626101190000|2021-07-12 14:46:30|1723|1722.6|1723.2|1722.8|1723.2|1722.8|1723|1722.4|603
1626101200000|2021-07-12 14:46:40|1723|1722.6|1724|1723.4|1724|1723.4|1723|1722.6|1386
1626101210000|2021-07-12 14:46:50|1723.8|1723.6|1724|1723.4|1724|1723.8|1723.6|1723.2|1858
1626101220000|2021-07-12 14:47:00|1723.8|1723.2|1723.4|1723|1724|1723.6|1723.2|1722.8|379
1626101230000|2021-07-12 14:47:10|1723.2|1722.8|1723.2|1722.8|1723.2|1722.8|1722.6|1722.2|1084
1626101240000|2021-07-12 14:47:20|1723|1722.6|1722.8|1722.2|1723|1722.6|1722.8|1722.2|0
1626101250000|2021-07-12 14:47:30|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.4|1722|0
1626101260000|2021-07-12 14:47:40|1723|1722.4|1722.2|1722|1723|1722.6|1722.2|1721.8|0
1626101270000|2021-07-12 14:47:50|1722.4|1721.8|1722.6|1722.4|1722.6|1722.4|1722.2|1721.8|4973
1626101280000|2021-07-12 14:48:00|1722.4|1722.2|1722.4|1722|1723|1722.8|1722|1721.6|10578
1626101290000|2021-07-12 14:48:10|1722.2|1722.2|1722|1721.6|1722.6|1722.2|1722|1721.6|2483
1626101300000|2021-07-12 14:48:20|1721.8|1721.4|1721.6|1721|1721.8|1721.6|1721.6|1721|0
1626101310000|2021-07-12 14:48:30|1721.8|1721.2|1721.6|1721.2|1721.8|1721.4|1721.4|1721|3877
1626101320000|2021-07-12 14:48:40|1721.8||1721.8||1721.8||1721.8||0
1626101330000|2021-07-12 14:48:50|1721.6|1721.4|1721.6|1721|1721.8|1721.6|1721.6|1721|3202
1626101340000|2021-07-12 14:49:00|1721.8|1721.2|1721.6|1721.4|1722.2|1722|1721.6|1721.2|19977
1626101350000|2021-07-12 14:49:10|1721.8|1721.6|1721.2|1721|1722|1721.6|1721.2|1720.8|614
1626101360000|2021-07-12 14:49:20|1721|1720.8|1720.4|1720|1721.2|1720.8|1720.4|1720|577
1626101370000|2021-07-12 14:49:30|1720.2|1719.8|1719.8|1719.2|1720.4|1720|1719.6|1719.2|50
1626101380000|2021-07-12 14:49:40|1719.6|1719.4|1719.4|1719|1719.6|1719.4|1719.4|1719|433
1626101390000|2021-07-12 14:49:50|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.6|1719|1969
1626101400000|2021-07-12 14:50:00|1719.8|1719.4|1720.4|1720|1720.6|1720.2|1719.8|1719.4|5838
1626101410000|2021-07-12 14:50:10|1720.2|1719.8|1720.8|1720.4|1720.8|1720.6|1720|1719.8|1022
1626101420000|2021-07-12 14:50:20|1721|1720.6|1720.8|1720.4|1721.2|1720.6|1720.8|1720.4|1473
1626101430000|2021-07-12 14:50:30|1721|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.4|204
1626101440000|2021-07-12 14:50:40|1721.2|1720.8|1720.8|1720.6|1721.4|1721|1720.4|1719.8|3525
1626101450000|2021-07-12 14:50:50||1720.4||1720.6||1720.6||1720.4|0
1626101460000|2021-07-12 14:51:00|1720.6|1720.4|1720.4|1719.8|1720.8|1720.6|1720|1719.8|858
1626101470000|2021-07-12 14:51:10|1720.6|1720|1720.6|1720.2|1721|1720.6|1720.6|1720|1093
1626101480000|2021-07-12 14:51:20|1720.8|1720.4|1721|1720.6|1721.4|1721|1720.6|1720.4|1697
1626101490000|2021-07-12 14:51:30|1720.8|1720.4|1720|1719.4|1720.8|1720.4|1719.8|1719.4|5462
1626101500000|2021-07-12 14:51:40|1720.2|1719.6|1720.2|1719.6|1720.4|1720|1720.2|1719.6|1754
1626101510000|2021-07-12 14:51:50|1720|1719.8|1718.8|1718.2|1720|1719.8|1718.8|1718.2|5340
1626101520000|2021-07-12 14:52:00|1718.6|1718.4|1719|1718.6|1719|1718.8|1718|1717.6|4893
1626101530000|2021-07-12 14:52:10|1718.8|1718.4|1718.6|1718.2|1719|1718.4|1718.4|1717.8|871
1626101540000|2021-07-12 14:52:20|1718.4|1718|1718.8|1718.6|1718.8|1718.6|1718.4|1718|2566
1626101550000|2021-07-12 14:52:30|1719|1718.4|1718.6|1718.2|1719|1718.4|1718|1717.6|3536
1626101560000|2021-07-12 14:52:40|1718.8|1718.4|1719|1718.4|1719.2|1718.4|1718.6|1718.2|1000
1626101570000|2021-07-12 14:52:50|1719.2|1718.6|1719|1718.4|1719.4|1719|1718.6|1718.2|3455
1626101580000|2021-07-12 14:53:00|1718.8|1718.6|1719|1718.8|1719.2|1719|1718.8|1718.6|940
1626101590000|2021-07-12 14:53:10|1719.2|1719|1719|1718.4|1719.2|1719|1719|1718.4|1798
1626101600000|2021-07-12 14:53:20|1718.8|1718.2|1719.2|1718.6|1719.2|1718.8|1718.6|1718.2|462
1626101610000|2021-07-12 14:53:30|1719|1718.8|1719|1718.6|1719.2|1719|1719|1718.6|405
1626101620000|2021-07-12 14:53:40|1719.2|1718.8|1719|1718.6|1719.4|1719.2|1719|1718.6|2998
1626101630000|2021-07-12 14:53:50|1718.8|1718.8|1719.2|1718.6|1719.2|1718.8|1718.8|1718.6|350
1626101640000|2021-07-12 14:54:00|1719|1718.4|1718.4|1718|1719|1718.4|1718.4|1718|898
1626101650000|2021-07-12 14:54:10|1718.6|1718.2|1718.8|1718.2|1718.8|1718.4|1718.6|1718.2|611
1626101660000|2021-07-12 14:54:20|1718.6|1718|1717.8|1717.6|1718.6|1718|1717.8|1717.6|410
1626101670000|2021-07-12 14:54:30|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.6|1717.2|500
1626101680000|2021-07-12 14:54:40|1717.8|1717.4|1718|1717.6|1718.2|1717.8|1717.8|1717.2|1951
1626101690000|2021-07-12 14:54:50|1718.2|1717.8|1718.4|1718|1718.4|1718|1718.2|1717.8|1300
1626101700000|2021-07-12 14:55:00|1718.6|1718.2|1718.6|1718|1718.6|1718.4|1718.4|1718|2771
1626101710000|2021-07-12 14:55:10|1718.4|1717.8|1718.2|1717.8|1718.4|1718|1718.2|1717.8|150
1626101720000|2021-07-12 14:55:20||1718||1717.8||1718||1717.8|0
1626101730000|2021-07-12 14:55:30|1718|1717.6|1718.4|1718|1718.6|1718.4|1718|1717.6|1663
1626101740000|2021-07-12 14:55:40|1718.2|1717.8|1718.4|1718|1718.6|1718.2|1718|1717.6|1050
1626101750000|2021-07-12 14:55:50|1718.2|1717.8|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|445
1626101760000|2021-07-12 14:56:00|1718|1717.6|1718.4|1718|1718.6|1718.4|1717.8|1717.4|1643
1626101770000|2021-07-12 14:56:10|1718.6|1718.2|1718.4|1717.8|1718.6|1718.4|1718.2|1717.8|720
1626101780000|2021-07-12 14:56:20|1718.2|1717.6|1718|1717.6|1718.2|1717.8|1717.8|1717.4|4401
1626101790000|2021-07-12 14:56:30|1717.8|1717.4|1718.2|1717.8|1718.2|1718|1717.6|1717.2|3222
1626101800000|2021-07-12 14:56:40|1718|1718|1717.6|1717|1718|1718|1717.6|1717|350
1626101810000|2021-07-12 14:56:50|1717.4|1717.2|1717.6|1717|1717.6|1717.2|1717.4|1717|1185
1626101820000|2021-07-12 14:57:00|1717.4|1716.8|1717.2|1716.8|1717.4|1716.8|1717|1716.6|2155
1626101830000|2021-07-12 14:57:10|1717|1716.6|1717.2|1716.8|1717.2|1717|1717|1716.6|4820
1626101840000|2021-07-12 14:57:20|1717|1716.6|1716.4|1716|1717|1716.6|1716.4|1716|1416
1626101850000|2021-07-12 14:57:30|1716.2|1716.2|1716.8|1716.2|1716.8|1716.6|1716.2|1716.2|1387
1626101860000|2021-07-12 14:57:40|1716.6|1716|1716.6|1716.2|1716.8|1716.6|1716.4|1716|1578
1626101870000|2021-07-12 14:57:50|1716.8|1716.4|1716.4|1716|1717.2|1716.8|1716.4|1716|4860
1626101880000|2021-07-12 14:58:00|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.2|1716|4885
1626101890000|2021-07-12 14:58:10|1716.6|1716.2|1716.8|1716.2|1716.8|1716.4|1716.6|1716.2|1171
1626101900000|2021-07-12 14:58:20|1716.6|1716|1716.6|1716.2|1716.8|1716.2|1716|1715.8|3000
1626101910000|2021-07-12 14:58:30|1716.4|1716.4|1716.6|1716.4|1716.8|1716.6|1716.4|1716.4|3557
1626101920000|2021-07-12 14:58:40|1716.8|1716.2|1716.4|1716.2|1716.8|1716.2|1716.4|1716|204
1626101930000|2021-07-12 14:58:50|1716.6|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.2|1057
1626101940000|2021-07-12 14:59:00|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1716.4|1716|3000
1626101950000|2021-07-12 14:59:10|1716.6|1716.2|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|2509
1626101960000|2021-07-12 14:59:20|1716.6|1716.2|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|379
1626101970000|2021-07-12 14:59:30|1717|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.6|406
1626101980000|2021-07-12 14:59:40|1716.8|1716.4|1716.8|1716.4|1717|1716.6|1716.4|1716|222
1626101990000|2021-07-12 14:59:50|1717|1716.2|1716.8|1716.4|1717|1716.8|1716.8|1716.2|450
1626102000000|2021-07-12 15:00:00|1717|1716.6|1717.4|1716.8|1717.4|1717.2|1717|1716.6|3582
1626102010000|2021-07-12 15:00:10|1717.2|1717|1717|1716.6|1717.2|1717|1717|1716.6|0
1626102020000|2021-07-12 15:00:20|1717.2|1716.8|1716.8|1716.4|1717.2|1716.8|1716.8|1716.4|72
1626102030000|2021-07-12 15:00:30|1716.6|1716.6|1716.8|1716.4|1716.8|1716.6|1716.4|1716.2|1576
1626102040000|2021-07-12 15:00:40|1717|1716.6|1717|1716.6|1717.2|1716.8|1717|1716.6|9055
1626102050000|2021-07-12 15:00:50|1716.8|1716.4|1716.6|1716|1716.8|1716.4|1716.4|1716|510
1626102060000|2021-07-12 15:01:00|1716.4|1715.8|1716|1715.6|1716.4|1716|1716|1715.6|1578
1626102070000|2021-07-12 15:01:10|1715.8|1715.8|1715.2|1714.8|1715.8|1715.8|1715.2|1714.6|2500
1626102080000|2021-07-12 15:01:20|1715.4|1715|1715.4|1715|1715.6|1715.2|1715.4|1715|983
1626102090000|2021-07-12 15:01:30|1715.6|1715.2|1716.2|1715.8|1716.2|1716|1715.6|1715.2|2372
1626102100000|2021-07-12 15:01:40|1716.4|1716|1716.4|1715.8|1716.8|1716.2|1716.2|1715.8|1444
1626102110000|2021-07-12 15:01:50|1716.2|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1715.8|350
1626102120000|2021-07-12 15:02:00|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|790
1626102130000|2021-07-12 15:02:10|1716.6|1716.2|1716.6|1716|1716.6|1716.4|1716.4|1716|2789
1626102140000|2021-07-12 15:02:20|1716.8|1716.2|1716.8|1716.6|1716.8|1716.6|1716.8|1716.2|0
1626102150000|2021-07-12 15:02:30|1717|1716.8|1717.4|1717|1717.4|1717|1717|1716.4|3269
1626102160000|2021-07-12 15:02:40|1717.2|1717.2|1717.2|1716.8|1717.2|1717.2|1717|1716.6|2011
1626102170000|2021-07-12 15:02:50|1717.4|1717|1717.6|1717.2|1717.8|1717.4|1717.4|1717|207
1626102180000|2021-07-12 15:03:00|1717.8|1717.4|1717.2|1716.6|1718|1717.8|1717.2|1716.6|3331
1626102190000|2021-07-12 15:03:10|1717.4|1716.8|1717.6|1717|1717.6|1717.2|1717.4|1716.8|0
1626102200000|2021-07-12 15:03:20|1717.8|1717.2|1718.2|1717.8|1718.2|1718|1717.8|1717.2|2112
1626102210000|2021-07-12 15:03:30|1718|1717.6|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|204
1626102220000|2021-07-12 15:03:40|1718|1717.6|1718.2|1717.6|1718.2|1717.8|1717.8|1717.6|737
1626102230000|2021-07-12 15:03:50|1718|1717.8|1718.2|1717.6|1718.2|1718|1718|1717.6|0
1626102240000|2021-07-12 15:04:00|1718.4|1717.8|1718.6|1718.2|1719|1718.4|1718.2|1717.8|1933
1626102250000|2021-07-12 15:04:10|1718.8|1718.4|1718.6|1718.2|1719|1718.8|1718.4|1718.2|306
1626102260000|2021-07-12 15:04:20|1718.8|1718.4|1718.6|1718.2|1718.8|1718.6|1718.4|1718|306
1626102270000|2021-07-12 15:04:30|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.4|1718|300
1626102280000|2021-07-12 15:04:40|1718.6|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1717.8|50
1626102290000|2021-07-12 15:04:50|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.2|1718.2|563
1626102300000|2021-07-12 15:05:00|1718.8|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.4|419
1626102310000|2021-07-12 15:05:10|1719|1718.6|1719.2|1718.6|1719.4|1719|1719|1718.6|1257
1626102320000|2021-07-12 15:05:20|1719|1718.8|1719.2|1718.8|1719.4|1718.8|1719|1718.6|350
1626102330000|2021-07-12 15:05:30|1719|1718.6|1719.2|1719|1719.2|1719|1719|1718.6|823
1626102340000|2021-07-12 15:05:40|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|1152
1626102350000|2021-07-12 15:05:50|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.4|1719.2|1604
1626102360000|2021-07-12 15:06:00|1719.4|1719|1719|1718.8|1719.4|1719|1719|1718.8|204
1626102370000|2021-07-12 15:06:10|1719.2|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|0
1626102380000|2021-07-12 15:06:20|1719.4|1719.2|1719.4|1719|1719.4|1719.2|1719.4|1719|379
1626102390000|2021-07-12 15:06:30|1719.2|1718.8|1719.4|1719|1719.6|1719.4|1719|1718.8|1865
1626102400000|2021-07-12 15:06:40|1719.2|1718.8|1719.4|1719|1719.4|1719|1719.2|1718.8|150
1626102410000|2021-07-12 15:06:50|1719.2|1718.8|1719.2|1718.6|1719.2|1718.8|1719.2|1718.6|0
1626102420000|2021-07-12 15:07:00|1719|1718.4|1718.8|1718.2|1719|1718.4|1718.8|1718.2|0
1626102430000|2021-07-12 15:07:10|1718.6|1718.4|1718|1717.4|1718.6|1718.4|1717.8|1717.4|5503
1626102440000|2021-07-12 15:07:20|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.4|1944
1626102450000|2021-07-12 15:07:30|1718.2|1717.8|1718.4|1718|1718.4|1718.2|1718.2|1717.8|2806
1626102460000|2021-07-12 15:07:40|1718.2|1717.8|1718.2|1717.6|1718.2|1717.8|1717.8|1717.4|2584
1626102470000|2021-07-12 15:07:50|1718|1717.4|1718.4|1718|1718.4|1718|1718|1717.4|997
1626102480000|2021-07-12 15:08:00|1718.2|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.6|1522
1626102490000|2021-07-12 15:08:10|1718|1717.6|1718.2|1718|1718.2|1718|1718|1717.6|3001
1626102500000|2021-07-12 15:08:20|1718|1717.8|1718|1717.8|1718|1717.8|1718|1717.8|375
1626102510000|2021-07-12 15:08:30|1718.2||1718||1718.2||1718||110
1626102520000|2021-07-12 15:08:40|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.6|1717.2|1727
1626102530000|2021-07-12 15:08:50|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|0
1626102540000|2021-07-12 15:09:00|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.2|1717|398
1626102550000|2021-07-12 15:09:10|1718|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.4|1036
1626102560000|2021-07-12 15:09:20|1717.6|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.2|1642
1626102570000|2021-07-12 15:09:30|1718|1717.2|1717.4|1717|1718|1717.2|1717.4|1717|204
1626102580000|2021-07-12 15:09:40|1717.6|1717.2|1717.8|1717.4|1718|1717.4|1717.4|1717|7816
1626102590000|2021-07-12 15:09:50|1718|1717.6|1717.6|1717.2|1718|1717.6|1717.6|1717.2|2812
1626102600000|2021-07-12 15:10:00|1717.4|1717.4|1717.2|1717|1717.4|1717.4|1717.2|1716.8|0
1626102610000|2021-07-12 15:10:10|1717.4|1717.2|1717|1716.8|1717.4|1717.2|1717|1716.8|1374
1626102620000|2021-07-12 15:10:20|1717.2|1716.6|1716.8|1716.4|1717.2|1716.6|1716.8|1716.4|1204
1626102630000|2021-07-12 15:10:30|1717|1716.2|1716.6|1716.2|1717|1716.2|1716.6|1716.2|0
1626102640000|2021-07-12 15:10:40|1716.4|1716.4|1716.6|1716.4|1716.8|1716.6|1716.4|1716.2|2552
1626102650000|2021-07-12 15:10:50|1716.8|1716.2|1717.6|1717.2|1717.8|1717.4|1716.8|1716.2|6287
1626102660000|2021-07-12 15:11:00|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1717|920
1626102670000|2021-07-12 15:11:10|1717.4|1717|1717.4|1717.2|1717.6|1717.2|1717.4|1717|626
1626102680000|2021-07-12 15:11:20|1717.6|1717.4|1718|1717.6|1718|1717.8|1717.6|1717.2|1199
1626102690000|2021-07-12 15:11:30|1717.8|1717.4|1717.8|1717.4|1717.8|1717.6|1717.6|1717.2|535
1626102700000|2021-07-12 15:11:40|1717.6||1717.6||1717.6||1717.6||0
1626102710000|2021-07-12 15:11:50|1717.8|1717.6|1718.4|1718|1718.4|1718.2|1717.8|1717.6|2376
1626102720000|2021-07-12 15:12:00||1717.8||1718||1718||1717.8|0
1626102730000|2021-07-12 15:12:10|1718.2|1717.8|1718|1717.4|1718.2|1717.8|1717.8|1717.4|1074
1626102740000|2021-07-12 15:12:20|1718.2|1717.6|1717.4|1717|1718.2|1717.8|1717.4|1717|4707
1626102750000|2021-07-12 15:12:30|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717|204
1626102760000|2021-07-12 15:12:40|1717.6|1717.2|1717.2|1717|1717.6|1717.2|1717.2|1717|208
1626102770000|2021-07-12 15:12:50|1717.4|1717.2|1718|1717.8|1718.2|1718|1717.4|1717.2|5125
1626102780000|2021-07-12 15:13:00|1718.2|1718|1718.2|1718|1718.4|1718|1718|1717.8|155
1626102790000|2021-07-12 15:13:10|1718.4|1718.2|1718.6|1718.2|1718.8|1718.6|1718.2|1718|2758
1626102800000|2021-07-12 15:13:20|1718.4|1718.4|1718.4|1718|1718.4|1718.4|1718.2|1718|1373
1626102810000|2021-07-12 15:13:30|1718.6|1718.2|1718.4|1718|1718.8|1718.4|1718.2|1718|3456
1626102820000|2021-07-12 15:13:40|1718.6|1718.2|1718.8|1718.4|1719|1718.8|1718.4|1718.2|5010
1626102830000|2021-07-12 15:13:50|1718.6|1718.6|1718.8|1718.6|1719|1718.6|1718.6|1718.6|992
1626102840000|2021-07-12 15:14:00|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|206
1626102850000|2021-07-12 15:14:10|1719|1718.6|1718.6|1718.4|1719|1718.8|1718.6|1718.4|2110
1626102860000|2021-07-12 15:14:20|1718.8|1718.6|1718.4|1718|1718.8|1718.6|1718.4|1718|882
1626102870000|2021-07-12 15:14:30|1718.6|1718.2|1719|1718.8|1719|1718.8|1718.6|1718.2|1306
1626102880000|2021-07-12 15:14:40|1718.8|1718.6|1719.4|1719|1719.4|1719|1718.8|1718.6|3939
1626102890000|2021-07-12 15:14:50|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|1394
1626102900000|2021-07-12 15:15:00|1719.8|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.4|3142
1626102910000|2021-07-12 15:15:10|1719.8|1719.2|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|2790
1626102920000|2021-07-12 15:15:20|1719.8|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|897
1626102930000|2021-07-12 15:15:30|1720.2|1720|1720.8|1720.4|1720.8|1720.4|1720.2|1719.8|3428
1626102940000|2021-07-12 15:15:40|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720|1719.6|3101
1626102950000|2021-07-12 15:15:50|1720.6|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|758
1626102960000|2021-07-12 15:16:00|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720|1394
1626102970000|2021-07-12 15:16:10|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.4|1720|0
1626102980000|2021-07-12 15:16:20|1720.2|1719.8|1720.2|1720|1720.2|1720|1720.2|1719.6|142
1626102990000|2021-07-12 15:16:30|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|204
1626103000000|2021-07-12 15:16:40|1720.6|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1720|1519
1626103010000|2021-07-12 15:16:50|1720|1719.8|1720|1719.4|1720.2|1719.8|1720|1719.4|816
1626103020000|2021-07-12 15:17:00|1719.8|1719.2|1720|1719.6|1720|1719.6|1719.6|1719.2|911
1626103030000|2021-07-12 15:17:10|1720.2|1719.8|1719.8|1719.4|1720.2|1719.8|1719.8|1719.4|593
1626103040000|2021-07-12 15:17:20|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|770
1626103050000|2021-07-12 15:17:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.6|1719.2|0
1626103060000|2021-07-12 15:17:40|1719.8|1719.4|1720.6|1720.2|1720.6|1720.2|1719.8|1719.4|4386
1626103070000|2021-07-12 15:17:50|1720.4|1720|1719.8|1719.4|1720.6|1720|1719.8|1719.4|2703
1626103080000|2021-07-12 15:18:00|1720|1719.6|1720.4|1720.2|1720.6|1720.2|1720|1719.6|196
1626103090000|2021-07-12 15:18:10|1720.6|1720.4|1720.8|1720.6|1721|1720.8|1720.4|1720.4|5372
1626103100000|2021-07-12 15:18:20|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|1134
1626103110000|2021-07-12 15:18:30|1720.4|1720|1720.2|1719.8|1720.6|1720.2|1720.2|1719.8|2365
1626103120000|2021-07-12 15:18:40|1720.4|1720|1720.6|1720.2|1720.6|1720.4|1720.4|1720|1494
1626103130000|2021-07-12 15:18:50|1720.4|1720|1720.4|1720|1720.4|1720|1720.4|1720|0
1626103140000|2021-07-12 15:19:00|1720.6|1720.2|1720.8|1720.6|1721|1720.6|1720.4|1720.2|3143
1626103150000|2021-07-12 15:19:10|1720.4|1720.4|1720.4|1720.2|1720.4|1720.4|1720.4|1720.2|3546
1626103160000|2021-07-12 15:19:20|1720.6|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|211
1626103170000|2021-07-12 15:19:30|1720.8|1720.4|1721|1720.8|1721.2|1721|1720.8|1720.4|5424
1626103180000|2021-07-12 15:19:40|1721.2|1721|1721|1720.8|1721.2|1721|1721|1720.6|120
1626103190000|2021-07-12 15:19:50|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|6867
1626103200000|2021-07-12 15:20:00|1720.8|1720.2|1721|1720.6|1721|1720.6|1720.8|1720.2|683
1626103210000|2021-07-12 15:20:10|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.8|1720.4|1802
1626103220000|2021-07-12 15:20:20|1720.8|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.4|3768
1626103230000|2021-07-12 15:20:30|1720.8|1720.8|1721.4|1721.2|1721.4|1721.2|1720.8|1720.8|4990
1626103240000|2021-07-12 15:20:40|1721.2|1721|1721.4|1721|1721.6|1721.4|1721|1720.8|8616
1626103250000|2021-07-12 15:20:50|1721.6|1721.2|1721.6|1721.2|1721.8|1721.6|1721.4|1721.2|3540
1626103260000|2021-07-12 15:21:00|1721.4||1721.6||1721.6||1721.4||885
1626103270000|2021-07-12 15:21:10|1721.4|1721|1721.2|1720.8|1721.4|1721|1721|1720.8|10270
1626103280000|2021-07-12 15:21:20|1721|1720.6|1720.8|1720.6|1721|1720.6|1720.4|1720|13163
1626103290000|2021-07-12 15:21:30|1720.6|1720.4|1720.8|1720.4|1721|1720.8|1720.6|1720.4|2276
1626103300000|2021-07-12 15:21:40|1721|1720.6|1721.6|1721.4|1721.6|1721.4|1721|1720.6|6160
1626103310000|2021-07-12 15:21:50|1721.2|1721.2|1721.4|1721|1721.6|1721.4|1721|1720.8|8685
1626103320000|2021-07-12 15:22:00|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|1078
1626103330000|2021-07-12 15:22:10|1721.2|1720.8|1721.2|1721|1721.2|1721|1721|1720.8|392
1626103340000|2021-07-12 15:22:20|1721|1720.8|1721|1720.8|1721.2|1721|1721|1720.8|0
1626103350000|2021-07-12 15:22:30|1721.2|1721|1721.2|1720.8|1721.4|1721.2|1721|1720.8|2775
1626103360000|2021-07-12 15:22:40|1721||1721||1721||1721||0
1626103370000|2021-07-12 15:22:50|1721.2|1721|1721.4|1721|1721.6|1721.2|1721.2|1721|2614
1626103380000|2021-07-12 15:23:00|1721.2|1720.8|1721|1720.6|1721.4|1721|1720.8|1720.6|2608
1626103390000|2021-07-12 15:23:10|1720.8||1720.8||1720.8||1720.8||0
1626103400000|2021-07-12 15:23:20|1720.6|1720.4|1720.4|1720.2|1720.6|1720.4|1720.4|1720.2|728
1626103410000|2021-07-12 15:23:30|1720.6|1720.4|1721.2|1720.8|1721.4|1721|1720.4|1720.2|10591
1626103420000|2021-07-12 15:23:40|1721|1720.6|1721.2|1721|1721.2|1721|1721|1720.6|2204
1626103430000|2021-07-12 15:23:50|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.6|1720.2|12442
1626103440000|2021-07-12 15:24:00|1721|1720.8|1721|1720.4|1721|1720.8|1720.8|1720.4|539
1626103450000|2021-07-12 15:24:10|1720.8|1720.2|1720.4|1720|1720.8|1720.2|1720.4|1720|0
1626103460000|2021-07-12 15:24:20|1720.6|1720.2|1720.4|1720|1720.6|1720.4|1720.2|1720|3199
1626103470000|2021-07-12 15:24:30|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1720|773
1626103480000|2021-07-12 15:24:40|1720.6|1720.2|1720.8|1720.4|1720.8|1720.6|1720.4|1720.2|9385
1626103490000|2021-07-12 15:24:50|1721|1720.6|1721|1720.6|1721|1720.6|1721|1720.4|9301
1626103500000|2021-07-12 15:25:00|1720.8|1720.8|1721.2|1720.8|1721.2|1721|1720.8|1720.8|7688
1626103510000|2021-07-12 15:25:10|1721|1721|1720.4|1720|1721|1721|1720.4|1720|8294
1626103520000|2021-07-12 15:25:20|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.4|1720|614
1626103530000|2021-07-12 15:25:30|1720.2|1719.8|1719.8|1719.6|1720.2|1720|1719.8|1719.6|3624
1626103540000|2021-07-12 15:25:40|1719.6|1719.4|1719.2|1718.8|1719.6|1719.4|1719|1718.8|3267
1626103550000|2021-07-12 15:25:50|1719.8|1719|1719.4|1719.2|1719.8|1719.4|1719.2|1719|26418
1626103560000|2021-07-12 15:26:00|1719.6|1719.4|1719.4|1719|1719.8|1719.6|1719.2|1719|7504
1626103570000|2021-07-12 15:26:10|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|874
1626103580000|2021-07-12 15:26:20|1719.4|1719|1719.4|1719.2|1719.4|1719.2|1719.2|1718.8|2760
1626103590000|2021-07-12 15:26:30|1719.6|1719.4|1719.8|1719.2|1719.8|1719.6|1719.6|1719.2|6056
1626103600000|2021-07-12 15:26:40|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|0
1626103610000|2021-07-12 15:26:50|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|204
1626103620000|2021-07-12 15:27:00|1719|1719|1719.6|1719.2|1719.6|1719.4|1719|1718.8|2506
1626103630000|2021-07-12 15:27:10|1719.8|1719.4|1719.8|1719.2|1720.2|1720|1719.6|1719.2|8264
1626103640000|2021-07-12 15:27:20|1720|1719.4|1719.6|1719.2|1720|1719.6|1719.6|1719.2|1530
1626103650000|2021-07-12 15:27:30|1719.4|1719|1719.4|1719.2|1719.6|1719.2|1719.4|1719|1385
1626103660000|2021-07-12 15:27:40|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.2|3312
1626103670000|2021-07-12 15:27:50|1720|1719.8|1720.4|1720|1720.4|1720.2|1720|1719.6|5043
1626103680000|2021-07-12 15:28:00|1720.2||1720.2||1720.2||1720.2||0
1626103690000|2021-07-12 15:28:10|1720.4|1719.8|1720|1719.6|1720.4|1720|1720|1719.6|5236
1626103700000|2021-07-12 15:28:20|1719.8|1719.8|1720.6|1720.2|1720.6|1720.2|1719.8|1719.8|5163
1626103710000|2021-07-12 15:28:30|1720.4|1720|1720.6|1720|1720.6|1720.4|1720.2|1719.6|7585
1626103720000|2021-07-12 15:28:40|1720.4|1719.8|1720.2|1719.8|1720.6|1720.2|1720|1719.6|7530
1626103730000|2021-07-12 15:28:50|1720.4|1720|1719.6|1719|1720.4|1720|1719|1718.8|16472
1626103740000|2021-07-12 15:29:00|1720|1719.2|1720.2|1719.8|1720.2|1719.8|1719.8|1719.2|4811
1626103750000|2021-07-12 15:29:10|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|350
1626103760000|2021-07-12 15:29:20|1720.4|1720|1720.2|1719.8|1720.4|1720|1719.8|1719.6|2462
1626103770000|2021-07-12 15:29:30|1720|1720|1720.8|1720.2|1720.8|1720.6|1720|1719.8|4082
1626103780000|2021-07-12 15:29:40|1720.6|1720.4|1720.6|1720|1720.8|1720.4|1720.6|1720|1118
1626103790000|2021-07-12 15:29:50|1720.4|1720.2|1720|1719.6|1720.6|1720.2|1719.8|1719.4|17486
1626159610000|2021-07-13 07:00:10|1728|1724|1723.6|1722.2|1728|1724|1723.6|1722.2|111984
1626159620000|2021-07-13 07:00:20|1723.4|1721.6|1723.4|1721.4|1724.6|1722.8|1722.8|1721.4|6358
1626159630000|2021-07-13 07:00:30|1723.2|1722|1723.6|1722.2|1723.6|1722.2|1723|1722|1612
1626159640000|2021-07-13 07:00:40|1723.4|1722.4|1725|1724.2|1725|1724.2|1723.4|1722.4|3719
1626159650000|2021-07-13 07:00:50|1725.6|1724.6|1724.2|1722.8|1726|1724.8|1724|1722.2|3518
1626159660000|2021-07-13 07:01:00|1724|1723|1723.2|1722.4|1724.2|1723.2|1722.8|1722|412
1626159670000|2021-07-13 07:01:10|1723|1722.6|1723|1722|1723.8|1723|1722.8|1722|4986
1626159680000|2021-07-13 07:01:20|1722.8|1722.2|1723|1722.4|1723.6|1723|1722.8|1722|3744
1626159690000|2021-07-13 07:01:30|1722.8|1722.2|1722.4|1721.6|1722.8|1722.6|1722.4|1721.6|726
1626159700000|2021-07-13 07:01:40|1722.8|1721.8|1722.8|1721.8|1723.6|1723|1722.4|1721.8|4346
1626159710000|2021-07-13 07:01:50|1723|1722|1723|1722|1723|1722.2|1722.8|1721.8|3128
1626159720000|2021-07-13 07:02:00|1723.2|1722.2|1722.8|1721.8|1723.6|1722.6|1722.2|1721.2|3520
1626159730000|2021-07-13 07:02:10|1722.6|1721.6|1721.6|1720.8|1722.6|1722|1721|1720|16435
1626159740000|2021-07-13 07:02:20|1721.8|1721|1722.6|1721.6|1723|1721.6|1721.8|1721|1947
1626159750000|2021-07-13 07:02:30|1722.4|1721|1722.4|1721.6|1722.4|1721.6|1721.2|1720.2|2044
1626159760000|2021-07-13 07:02:40||1721.4||1721.4||1721.6||1721.4|0
1626159770000|2021-07-13 07:02:50|1722.2|1721.2|1721.8|1720.8|1722.2|1721.2|1721.4|1720.4|725
1626159780000|2021-07-13 07:03:00|1721.4|1720.6|1721.2|1720.2|1722|1721|1721.2|1720.2|3961
1626159790000|2021-07-13 07:03:10|1721|1720|1722.8|1721.8|1722.8|1722|1720.2|1719.4|8435
1626159800000|2021-07-13 07:03:20|1723|1722|1723|1722.2|1723.2|1722.2|1723|1722|0
1626159810000|2021-07-13 07:03:30|1723.2|1722.6|1722.4|1721.4|1723.8|1723.4|1722.4|1721.4|4889
1626159820000|2021-07-13 07:03:40|1722.2|1721.2|1721.2|1720.2|1722.4|1721.4|1721.2|1720.2|1788
1626159830000|2021-07-13 07:03:50|1721|1720|1722.2|1721.2|1724.8|1724.4|1720.8|1720|80174
1626159840000|2021-07-13 07:04:00|1722|1720.8|1721.2|1720.2|1722.8|1721.4|1720.8|1720|2828
1626159850000|2021-07-13 07:04:10|1721|1720|1721.4|1720.6|1721.4|1720.6|1720.8|1720|1918
1626159860000|2021-07-13 07:04:20|1721.6|1720.4|1721.8|1720.8|1721.8|1720.8|1721.6|1720.2|167
1626159870000|2021-07-13 07:04:30|||||||||1000
1626159880000|2021-07-13 07:04:40|1722|1721|1722.8|1721.6|1722.8|1721.6|1722|1721|592
1626159890000|2021-07-13 07:04:50|1722.6|1722|1722.4|1721.8|1724.8|1723|1722.4|1721.2|62387
1626159900000|2021-07-13 07:05:00|1722.6|1721.6|1722.2|1721.6|1723|1722|1722.2|1721.2|5694
1626159910000|2021-07-13 07:05:10|1722|1721.4|1723.6|1722.6|1723.6|1722.8|1721.8|1721.2|2626
1626159920000|2021-07-13 07:05:20|1723.4|1722.4|1723|1722.4|1723.4|1722.4|1722.6|1721.8|2289
1626159930000|2021-07-13 07:05:30|1723.2|1722.6|1724.6|1724|1724.6|1724|1723.2|1722.6|1327
1626159940000|2021-07-13 07:05:40|1724.4|1723.8|1725.6|1725|1725.8|1725.2|1724|1723.2|4229
1626159950000|2021-07-13 07:05:50|1725.4|1724.8|1725.6|1725|1725.8|1725|1724.8|1724.4|3851
1626159960000|2021-07-13 07:06:00|1725.4|1724.8|1725.4|1724.6|1725.4|1725.2|1725.2|1724.4|3665
1626159970000|2021-07-13 07:06:10|1725.2|1725.2|1725|1724.4|1725.4|1725.2|1724.8|1724.4|8158
1626159980000|2021-07-13 07:06:20|1725.4|1724.6|1725.2|1724.8|1725.6|1725.2|1724.8|1724.2|4058
1626159990000|2021-07-13 07:06:30|1725.4|1725|1726.6|1725.8|1727|1726.4|1725.2|1725|14024
1626160000000|2021-07-13 07:06:40|1726.4|1726|1726.2|1725.8|1726.8|1726|1726.2|1725.8|6425
1626160010000|2021-07-13 07:06:50|1726|1726|1726|1725.6|1726.2|1726|1726|1725.6|3096
1626160020000|2021-07-13 07:07:00|1726.4|1725.8|1726|1725.4|1726.4|1726|1725.6|1725|25988
1626160030000|2021-07-13 07:07:10|1725.8|1725.2|1725|1724.2|1725.8|1725.2|1725|1724.2|3356
1626160040000|2021-07-13 07:07:20|1725.8|1724.4|1726.6|1726.2|1727.8|1726.8|1725.6|1724.2|13417
1626160050000|2021-07-13 07:07:30|1727|1726.4|1727.8|1727.2|1728|1727.6|1726.8|1726.4|4748
1626160060000|2021-07-13 07:07:40|1727.6|1727|1726.6|1725.8|1727.6|1727|1726.6|1725.6|2140
1626160080000|2021-07-13 07:08:00|1726.4|1725.6|1727.8|1726.8|1727.8|1726.8|1725.6|1724.8|7320
1626160090000|2021-07-13 07:08:10|1727.6|1727|1727.8|1727.2|1727.8|1727.2|1727.6|1726.8|2544
1626160100000|2021-07-13 07:08:20|1727.4|1727.4|1728|1727.4|1728|1727.6|1727.4|1727.2|3855
1626160110000|2021-07-13 07:08:30|1727.8|1727.6|1730.8|1730.2|1731.4|1730.6|1727.8|1727.6|36335
1626160120000|2021-07-13 07:08:40|1730.6|1730.4|1729.6|1729|1730.6|1730.4|1729.6|1729|3732
1626160130000|2021-07-13 07:08:50|1729.4|1728.8|1730.4|1729.6|1730.8|1730|1729.4|1728.6|6144
1626160140000|2021-07-13 07:09:00|1730.2|1729.8|1729.8|1729|1730.2|1730|1729.2|1728.6|1468
1626160150000|2021-07-13 07:09:10|1730|1729.2|1730|1729|1731|1730.8|1729.2|1728.6|10512
1626160160000|2021-07-13 07:09:20|1730.2|1729.4|1730.8|1730|1731.2|1730.6|1730|1729.4|1290
1626160170000|2021-07-13 07:09:30|1730.6|1730.2|1730.4|1729.4|1730.6|1730.2|1730|1729|3650
1626160180000|2021-07-13 07:09:40|1730.2|1729.6|1730.4|1729.8|1730.8|1730.2|1730.2|1729.6|766
1626160190000|2021-07-13 07:09:50|1730.2|1729.6|1730.8|1730|1731.4|1730.6|1730.2|1729.4|8801
1626160200000|2021-07-13 07:10:00|1731.2|1730.2|1731.6|1730.8|1731.8|1730.8|1730.2|1729.4|5681
1626160210000|2021-07-13 07:10:10|1731.4|1730.6|1732.8|1732|1733|1732.4|1731.2|1730.4|20306
1626160220000|2021-07-13 07:10:20|1732.2|1731.8|1732.2|1731.6|1733.2|1732.6|1731.6|1731.2|28442
1626160230000|2021-07-13 07:10:30|1732.6|1731.8|1733|1732.2|1733.2|1732.6|1732.4|1731.8|7906
1626160240000|2021-07-13 07:10:40|1733.2|1732|1731.6|1730.8|1733.2|1732.2|1731.6|1730.6|4257
1626160250000|2021-07-13 07:10:50|1731.2|1730.6|1731.6|1731|1732.2|1731.4|1731|1730|8079
1626160260000|2021-07-13 07:11:00|1731.4|1730.8|1730.8|1730.2|1731.4|1731|1730.6|1730.2|1600
1626160270000|2021-07-13 07:11:10|1731.4|1730.4|1732.2|1731.6|1733|1732|1731|1730.4|6084
1626160280000|2021-07-13 07:11:20|1732.8|1731.8|1729.4|1729|1732.8|1732|1729.2|1728.8|19757
1626160290000|2021-07-13 07:11:30|1729.2|1728.8|1729.8|1729|1730.2|1729.4|1729.2|1728.6|3860
1626160300000|2021-07-13 07:11:40|1729.6|1728.8|1728.6|1728.2|1729.6|1728.8|1728.4|1728|3255
1626160310000|2021-07-13 07:11:50|1728.8|1728.4|1729.4|1728.8|1729.8|1729|1728.8|1728.4|3971
1626160320000|2021-07-13 07:12:00|1729.8|1729|1731.4|1730.8|1732|1731.2|1729.8|1729|1574
1626160330000|2021-07-13 07:12:10|1731.2|1730.6|1731.6|1731|1731.6|1731|1731|1730.2|652
1626160340000|2021-07-13 07:12:20|1731.4|1730.6|1731.8|1731|1731.8|1731.2|1731|1730.2|3299
1626160350000|2021-07-13 07:12:30|1732.2|1730.8|1732|1731.4|1732.8|1732.4|1732|1730.8|4442
1626160360000|2021-07-13 07:12:40|1732.2|1731.8|1733.4|1732.8|1733.6|1732.8|1732|1731.2|8908
1626160370000|2021-07-13 07:12:50|1733.2|1732.6|1732.6|1732.2|1733.2|1732.6|1732.6|1732.2|407
1626160380000|2021-07-13 07:13:00|1732.4|1732|1730.4|1729.8|1733|1732|1730.4|1729.8|2596
1626160390000|2021-07-13 07:13:10|1730.2|1729.6|1730.2|1729.6|1730.8|1730|1730|1729.4|2473
1626160400000|2021-07-13 07:13:20|1730.6|1729.8|1729.6|1729|1730.8|1730|1729.6|1729|5337
1626160410000|2021-07-13 07:13:30|1729.8|1729.2|1731|1730|1731.2|1730.6|1729.8|1729.2|699
1626160420000|2021-07-13 07:13:40|1730.8|1730.2|1730.2|1729.4|1731|1730.2|1730.2|1729.4|1530
1626160430000|2021-07-13 07:13:50|1730|1729.2|1729.6|1729|1730|1729.4|1729.4|1728.8|1605
1626160440000|2021-07-13 07:14:00|1729.4|1728.8|1729.2|1728.8|1730.2|1729.4|1729|1728.2|23202
1626160450000|2021-07-13 07:14:10|1729.4|1729|1729.2|1728.4|1729.8|1729.2|1728.4|1727.6|8072
1626160460000|2021-07-13 07:14:20|1729|1728.2|1728.4|1727.8|1729|1728.2|1728.2|1727.8|944
1626160470000|2021-07-13 07:14:30|1729|1728|1728.4|1727.8|1729|1728.2|1728.4|1727.8|3477
1626160480000|2021-07-13 07:14:40|1728.8|1728|1728|1727.4|1728.8|1728.2|1728|1727.2|1926
1626160490000|2021-07-13 07:14:50|1728.4|1727.6|1729.2|1728.4|1729.2|1728.4|1728.4|1727.6|2651
1626160500000|2021-07-13 07:15:00|1729|1728.6|1729|1728.4|1729|1728.6|1728.8|1728.2|450
1626160510000|2021-07-13 07:15:10|1729.2|1728.6|1729.6|1729|1729.8|1729.2|1729.2|1728.6|2736
1626160520000|2021-07-13 07:15:20|1730.2|1729.2|1730|1729.4|1730.6|1729.8|1730|1729.2|2478
1626160530000|2021-07-13 07:15:30|1729.8|1729.6|1729.4|1729|1730|1729.6|1729.4|1729|2569
1626160540000|2021-07-13 07:15:40|1729.6|1729.2|1729.2|1728.8|1729.8|1729.2|1729.2|1728.8|1814
1626160550000|2021-07-13 07:15:50|1729.4|1729|1730.4|1729.8|1730.4|1729.8|1729.4|1728.8|17145
1626160560000|2021-07-13 07:16:00|1730.6|1730|1730.4|1730|1731.2|1730.4|1730.4|1729.8|1398
1626160570000|2021-07-13 07:16:10|1730.2|1729.8|1731|1730.2|1731|1730.2|1729.8|1729.4|7751
1626160580000|2021-07-13 07:16:20|1730.8|1730.4|1731.4|1730.6|1731.6|1730.6|1730.8|1730.4|2270
1626160590000|2021-07-13 07:16:30|1731.6|1730.8|1731.8|1731.4|1732.4|1731.8|1731.6|1730.8|5950
1626160600000|2021-07-13 07:16:40|1732|1731.8|1732|1731.6|1732.4|1732|1731.8|1731.4|2126
1626160610000|2021-07-13 07:16:50||1731.8||1731.8||1731.8||1731.8|0
1626160620000|2021-07-13 07:17:00|1731.8|1731.6|1732|1731.4|1732|1731.8|1731.8|1731.4|538
1626160630000|2021-07-13 07:17:10|1731.8|1731.2|1732.4|1731.8|1732.6|1732.2|1731.8|1731.2|3469
1626160640000|2021-07-13 07:17:20|1732.2|1732|1732.8|1732.2|1733.4|1732.6|1732.2|1731.8|3284
1626160650000|2021-07-13 07:17:30|1733.2|1732.4|1733.2|1732.8|1733.6|1733|1732.8|1732.4|3920
1626160660000|2021-07-13 07:17:40|1733.8|1733|1733.6|1733.2|1734.2|1733.8|1733.2|1732.8|21081
1626160670000|2021-07-13 07:17:50|1733.8|1733.4|1733.2|1732.4|1734.4|1733.8|1733.2|1732.4|12485
1626160680000|2021-07-13 07:18:00|1733|1732.6|1732.6|1732|1733|1732.8|1732.6|1732|6191
1626160690000|2021-07-13 07:18:10|1732.8|1732.2|1732.6|1732.2|1733|1732.4|1732.4|1732|9655
1626160700000|2021-07-13 07:18:20|1732.4|1732|1732.6|1731.8|1733|1732.4|1732.2|1731.6|20116
1626160710000|2021-07-13 07:18:30|1732.4|1731.6|1732.2|1731.8|1732.6|1732.2|1732|1731.4|10780
1626160720000|2021-07-13 07:18:40|1732.4|1732|1733|1732.6|1733|1732.6|1732|1731.6|4558
1626160730000|2021-07-13 07:18:50|1732.8|1732.8|1733|1732.2|1733|1732.8|1732.8|1731.8|1583
1626160740000|2021-07-13 07:19:00|1732.8|1732.4|1733.6|1733|1733.6|1733.2|1732.8|1732.4|6045
1626160750000|2021-07-13 07:19:10|1733.4|1732.8|1732.8|1732|1733.4|1733.2|1732.8|1732|2883
1626160760000|2021-07-13 07:19:20|1732.6|1732.2|1732.8|1732.4|1733|1732.4|1732.4|1731.8|2439
1626160770000|2021-07-13 07:19:30|1732.6|1732.2|1732.2|1732|1732.6|1732.2|1731.8|1731.2|4898
1626160780000|2021-07-13 07:19:40|1732.4|1731.8|1732.4|1731.6|1732.8|1732|1732.4|1731.6|905
1626160790000|2021-07-13 07:19:50|1732.8|1731.8|1734.4|1733.8|1734.6|1734|1732.8|1731.8|16028
1626160800000|2021-07-13 07:20:00|1734.2|1733.6|1733.8|1733|1734.2|1733.6|1733.6|1733|472
1626160810000|2021-07-13 07:20:10|1734|1733.2|1734|1733.8|1734.4|1733.8|1733.4|1733|11115
1626160820000|2021-07-13 07:20:20|1733.8|1733.4|1734.6|1734.2|1735|1734.6|1733.8|1733.4|8074
1626160830000|2021-07-13 07:20:30|1734.8|1734.4|1735.6|1735.2|1735.8|1735.6|1734.8|1734.4|31837
1626160840000|2021-07-13 07:20:40|1735.8|1735.6|1735.4|1735|1736.2|1735.8|1735.2|1735|31344
1626160850000|2021-07-13 07:20:50|1735.2|1734.8|1734.2|1733.4|1735.2|1734.8|1734|1733.4|4008
1626160860000|2021-07-13 07:21:00|1734.6|1733.6|1735.2|1734.6|1735.4|1735|1734.2|1733.6|4457
1626160870000|2021-07-13 07:21:10|1735|1734.2|1735.2|1734.6|1735.2|1734.6|1734.6|1734.2|2424
1626160880000|2021-07-13 07:21:20|1735.6|1734.8|1734.2|1733.8|1735.6|1735.2|1734.2|1733.8|8576
1626160890000|2021-07-13 07:21:30|1734|1734|1733.6|1733.2|1734.2|1734|1733.4|1733|2755
1626160900000|2021-07-13 07:21:40|1733.8|1733.4|1733.6|1733.2|1733.8|1733.6|1733.6|1733.2|744
1626160910000|2021-07-13 07:21:50|1733.4|1733|1733.2|1732.8|1733.6|1733.2|1733.2|1732.6|4189
1626160920000|2021-07-13 07:22:00|1733|1733|1733.2|1732.8|1733.2|1733|1733|1732.6|2001
1626160930000|2021-07-13 07:22:10|1733|1732.6|1732.4|1731.6|1733|1732.8|1732.2|1731.4|2710
1626160940000|2021-07-13 07:22:20|1732.2|1731.4|1731.8|1731.2|1732.2|1731.4|1731.6|1731|1597
1626160950000|2021-07-13 07:22:30|1732|1731.4|1731.8|1731.2|1732|1731.6|1731.4|1731|1674
1626160960000|2021-07-13 07:22:40||1731.4||1731.2||1731.4||1731|572
1626160970000|2021-07-13 07:22:50|1731.6|1731.4|1731.6|1730.8|1731.8|1731.6|1731|1730.2|6434
1626160980000|2021-07-13 07:23:00|1731.4|1730.6|1730.4|1729.8|1731.4|1730.6|1730|1729|1690
1626160990000|2021-07-13 07:23:10|1730.6|1730|1730|1729.6|1730.8|1730|1729.8|1729.4|6905
1626161000000|2021-07-13 07:23:20|1730.4|1729.8|1731.6|1731|1731.6|1731|1730.2|1729.6|7164
1626161010000|2021-07-13 07:23:30|1731.4|1730.8|1730.6|1730|1731.4|1731|1730.4|1730|1645
1626161020000|2021-07-13 07:23:40||1730.2||1730||1730.2||1730|312
1626161030000|2021-07-13 07:23:50|1730.4|1729.8|1730.2|1730|1730.6|1730|1730.2|1729.8|1946
1626161040000|2021-07-13 07:24:00|1730|1729.8|1730.2|1729.6|1730.4|1729.8|1730|1729.2|2993
1626161050000|2021-07-13 07:24:10|1730|1729.8|1731|1730.4|1731.4|1730.8|1730|1729.6|1909
1626161060000|2021-07-13 07:24:20|1730.8|1730.2|1730.4|1730|1730.8|1730.4|1730|1729.4|3817
1626161070000|2021-07-13 07:24:30|1730.2|1730.4|1730.6|1730|1730.6|1730.4|1730.2|1729.8|433
1626161080000|2021-07-13 07:24:40|1730.8|1730.2|1731.4|1731|1731.6|1731|1730.6|1730.2|4709
1626161090000|2021-07-13 07:24:50|1731.2|1730.8|1731.2|1730.6|1731.2|1730.8|1730.4|1730|1817
1626161100000|2021-07-13 07:25:00|1731.6|1730.8|1731.8|1731.2|1732|1731.4|1731|1730.6|5884
1626161110000|2021-07-13 07:25:10|1731.6|1731.4|1730.8|1730|1731.8|1731.4|1730.6|1730|5277
1626161120000|2021-07-13 07:25:20|1730.6|1729.8|1730.2|1729.4|1730.6|1729.8|1730.2|1729.4|2000
1626161130000|2021-07-13 07:25:30|1730|1729.6|1729.4|1729|1730|1729.6|1729.4|1729|100
1626161140000|2021-07-13 07:25:40|1729.6|1729.2|1728.8|1728.2|1729.8|1729.2|1728.8|1728|4218
1626161150000|2021-07-13 07:25:50|1729|1728.4|1728.8|1728|1729|1728.6|1728.8|1728|1748
1626161160000|2021-07-13 07:26:00|1729|1728.2|1729.4|1728.6|1729.4|1728.6|1728.8|1728.2|2507
1626161170000|2021-07-13 07:26:10|1729.6|1728.8|1728.6|1728.2|1729.6|1729|1728.4|1728|13372
1626161180000|2021-07-13 07:26:20|1728.4|1728|1730.2|1729.4|1730.4|1729.6|1728.2|1728|6249
1626161190000|2021-07-13 07:26:30|1730|1729.2|1729.6|1729.2|1730|1729.4|1729.4|1729|41
1626161200000|2021-07-13 07:26:40||1729.4||1729||1729.4||1729|408
1626161210000|2021-07-13 07:26:50|1729.4|1728.6|1729|1728.8|1729.4|1728.8|1729|1728.4|461
1626161220000|2021-07-13 07:27:00|1728.8|1728.6|1728.8|1728|1729|1728.6|1728.8|1728|3000
1626161230000|2021-07-13 07:27:10|1728.4|1727.8|1727.4|1726.8|1728.4|1727.8|1727.4|1726.6|780
1626161240000|2021-07-13 07:27:20||1726.6||1726.6||1726.6||1726.6|25
1626161250000|2021-07-13 07:27:30|1727.6|1726.8|1728.4|1727.8|1728.6|1727.8|1727|1726.4|9300
1626161260000|2021-07-13 07:27:40|1728|1727.6|1728|1727.2|1728.4|1727.6|1727.8|1727.2|1641
1626161270000|2021-07-13 07:27:50|1728.2|1727.4|1728.6|1728.2|1729.2|1728.2|1728|1727.4|3588
1626161280000|2021-07-13 07:28:00|1729.2|1728.4|1729.4|1729|1729.6|1729|1729.2|1728.4|2161
1626161290000|2021-07-13 07:28:10|1729.2|1728.8|1729|1728.8|1729.6|1729|1729|1728.4|2192
1626161300000|2021-07-13 07:28:20|1729.2|1728.6|1729.2|1728.6|1729.4|1728.6|1728.8|1728.2|53
1626161310000|2021-07-13 07:28:30|1729|1728.4|1728.8|1728.2|1729.4|1728.6|1728.8|1728.2|2292
1626161320000|2021-07-13 07:28:40|1728.6|1728.4|1729.8|1729.2|1730|1729.4|1728.6|1728.4|3305
1626161330000|2021-07-13 07:28:50|1729.6|1729|1728.8|1728.2|1729.6|1729|1728.8|1728.2|4768
1626161340000|2021-07-13 07:29:00|1729|1728.4|1729.4|1729|1729.4|1729|1729|1728.4|0
1626161350000|2021-07-13 07:29:10|1729.2|1728.8|1728.8|1728.2|1729.2|1728.8|1728.8|1728.2|1387
1626161360000|2021-07-13 07:29:20|1728.6|1728|1727.4|1726.8|1728.6|1728|1727.4|1726.8|9319
1626161370000|2021-07-13 07:29:30|1727.2|1726.6|1727.4|1726.6|1727.8|1727|1727|1726.4|2459
1626161380000|2021-07-13 07:29:40|1727.6|1726.8|1727.2|1726.6|1727.8|1727|1727.2|1726.6|1494
1626161390000|2021-07-13 07:29:50|1727.4|1726.4|1727.2|1726.6|1727.4|1727|1727.2|1726.4|2392
1626161400000|2021-07-13 07:30:00|1727|1726.4|1726.6|1726|1727|1726.4|1726.4|1726|1799
1626161410000|2021-07-13 07:30:10|1726.4|1725.8|1726.4|1726.2|1726.8|1726.4|1726.2|1725.8|5196
1626161420000|2021-07-13 07:30:20|1726.2|1726|1726.2|1725.6|1726.2|1726|1726.2|1725.6|530
1626161430000|2021-07-13 07:30:30|1726.4|1725.8|1726.6|1726|1727.2|1726.4|1726.4|1725.8|2310
1626161440000|2021-07-13 07:30:40|1726.8|1726.2|1726.8|1726.2|1726.8|1726.2|1726.8|1725.8|350
1626161450000|2021-07-13 07:30:50|1727|1726.4|1726.4|1725.8|1727|1726.6|1726.4|1725.8|298
1626161460000|2021-07-13 07:31:00|1726.2|1726|1726.4|1725.6|1726.4|1726|1726|1725.4|1821
1626161470000|2021-07-13 07:31:10|1726.2|1725.4|1725.4|1725|1726.2|1725.6|1725.4|1725|2606
1626161480000|2021-07-13 07:31:20|1725.2|1724.8|1724.6|1724|1725.4|1725.2|1724.6|1724|6863
1626161490000|2021-07-13 07:31:30|1724.4|1723.8|1723.4|1723|1724.4|1723.8|1723.4|1722.8|7712
1626161500000|2021-07-13 07:31:40|1723.2|1722.8|1722.8|1722.2|1723.2|1723|1722.8|1722|4690
1626161510000|2021-07-13 07:31:50|1722.6|1722|1722|1721.6|1722.8|1722.2|1722|1721.6|3715
1626161520000|2021-07-13 07:32:00|1721.8|1721.4|1722|1721.2|1722.4|1721.8|1721.8|1721|4822
1626161530000|2021-07-13 07:32:10|1722.2|1721.4|1723.2|1722.6|1723.2|1722.8|1722.2|1721.4|16271
1626161540000|2021-07-13 07:32:20|1723|1722.4|1723.2|1722.8|1723.2|1722.8|1723|1722.4|0
1626161550000|2021-07-13 07:32:30|1723.4|1723|1724.6|1724|1724.6|1724.2|1723.4|1723|1406
1626161560000|2021-07-13 07:32:40||1723.8||1724||1724||1723.8|0
1626161570000|2021-07-13 07:32:50|1724.4|1723.8|1723.4|1722.8|1724.4|1723.8|1723|1722.4|4769
1626161580000|2021-07-13 07:33:00|1723.2|1722.6|1723|1722.4|1723.2|1722.8|1723|1722.2|4039
1626161590000|2021-07-13 07:33:10|1723.2|1722.6|1723|1722.2|1723.4|1722.8|1723|1722.2|2497
1626161600000|2021-07-13 07:33:20|1723.2|1722.4|1723|1722.4|1723.2|1722.4|1723|1722.4|654
1626161610000|2021-07-13 07:33:30|1722.8|1722.2|1722.6|1722|1722.8|1722.4|1722.4|1722|4846
1626161620000|2021-07-13 07:33:40|1722.8||1722.6||1722.8||1722.6||1330
1626161630000|2021-07-13 07:33:50|1722.8|1722.2|1723|1722.6|1723|1722.6|1722.8|1722|3510
1626161640000|2021-07-13 07:34:00|1723.2|1722.8|1723.4|1723|1723.6|1723|1723|1722.6|1183
1626161650000|2021-07-13 07:34:10|1723.6||1723.8||1723.8||1723.6||0
1626161670000|2021-07-13 07:34:30|||||||||1000
1626161680000|2021-07-13 07:34:40|1723.6|1722.8|1723|1722.2|1723.6|1723|1722.2|1722|5968
1626161690000|2021-07-13 07:34:50|1723.2|1722.4|1723.8|1723|1723.8|1723|1723|1722.4|1000
1626161700000|2021-07-13 07:35:00|1723.6|1723.2|1724.2|1723.4|1724.2|1723.4|1723.4|1723|1498
1626161710000|2021-07-13 07:35:10|1724.4|1723.6|1724.6|1723.8|1724.6|1723.8|1724.4|1723.6|500
1626161720000|2021-07-13 07:35:20|1724.4|1724|1724.6|1724|1724.6|1724|1724.2|1724|0
1626161730000|2021-07-13 07:35:30|1724.4|1723.8|1725.2|1724.6|1725.4|1724.6|1724.2|1723.6|1456
1626161740000|2021-07-13 07:35:40|1725|1724.4|1725.8|1725|1726|1725|1725|1724.2|1414
1626161750000|2021-07-13 07:35:50|1725.4|1725.2|1725.8|1725.2|1725.8|1725.2|1725.4|1725.2|36
1626161760000|2021-07-13 07:36:00|1726|1725.4|1726.2|1726|1726.4|1726|1725.8|1725.4|313
1626161770000|2021-07-13 07:36:10|1726.4|1726.2|1725.8|1725|1727.2|1726.4|1725.8|1725|4687
1626161780000|2021-07-13 07:36:20|1726|1725.2|1726|1725.8|1726|1725.8|1726|1725.2|254
1626161790000|2021-07-13 07:36:30|1726.2|1726|1726.4|1725.8|1726.4|1726.2|1726|1725.4|5918
1626161800000|2021-07-13 07:36:40|1726.2|1726|1727|1726.2|1727|1726.4|1726.2|1726|434
1626161810000|2021-07-13 07:36:50|1726.8|1726|1726.8|1726.4|1727.4|1726.6|1726.6|1726|504
1626161820000|2021-07-13 07:37:00|1727|1726.6|1727.6|1727.2|1728|1727.4|1727|1726.6|1742
1626161830000|2021-07-13 07:37:10|1727.8|1727.4|1727.4|1727|1728|1727.6|1727.4|1727|593
1626161840000|2021-07-13 07:37:20|1726.8|1726.6|1727.2|1726.6|1727.4|1727.2|1726.8|1726.4|5076
1626161850000|2021-07-13 07:37:30||1726.4||1726.6||1726.6||1726.4|0
1626161860000|2021-07-13 07:37:40|1727.4|1727.2|1727.8|1727|1727.8|1727.2|1727.4|1727|1372
1626161890000|2021-07-13 07:38:10|1727.6|1726.8|1727.4|1726.8|1727.6|1726.8|1727.4|1726.6|463
1626161900000|2021-07-13 07:38:20||1727||1727||1727||1727|256
1626161910000|2021-07-13 07:38:30|1727.2|1726.8|1727|1726.2|1727.2|1726.8|1726.8|1726.2|1329
1626161920000|2021-07-13 07:38:40|1726.8|1726.4|1726.4|1726|1727|1726.6|1726.4|1726|7426
1626161930000|2021-07-13 07:38:50|1726.2|1725.8|1725.8|1725.6|1726.2|1725.8|1725.8|1725.2|2164
1626161940000|2021-07-13 07:39:00|1726|1725.4|1726|1725.4|1726|1725.6|1725.8|1725.2|2283
1626161950000|2021-07-13 07:39:10|1725.8|1725.6|1726|1725.4|1726|1725.8|1725.8|1725.4|634
1626161960000|2021-07-13 07:39:20|1725.8|1725.2|1725.8|1725.2|1726|1725.2|1725.8|1725|350
1626161970000|2021-07-13 07:39:30|1726|1725.4|1725.8|1725.6|1726.2|1725.8|1725.8|1725.4|1705
1626161980000|2021-07-13 07:39:40||1725.4||1725.4||1725.4||1725.2|1667
1626161990000|2021-07-13 07:39:50|1726|1725.6|1726.4|1725.8|1726.8|1726.2|1726|1725.6|2122
1626162000000|2021-07-13 07:40:00|1726.2|1725.6|1726.2|1725.6|1726.2|1725.6|1726.2|1725.4|0
1626162010000|2021-07-13 07:40:10|1726|1725.4|1725.8|1725.4|1726|1725.4|1725.6|1725|37
1626162020000|2021-07-13 07:40:20|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725|387
1626162040000|2021-07-13 07:40:40|1725.8|1725.4|1726.2|1725.6|1726.2|1725.6|1725.8|1725.4|393
1626162050000|2021-07-13 07:40:50|1726.4|1725.8|1726.4|1725.8|1726.4|1725.8|1726.4|1725.8|0
1626162060000|2021-07-13 07:41:00|1726.2|1726|1726|1725.4|1726.2|1726|1726|1725|2483
1626162070000|2021-07-13 07:41:10|1726.2|1725.6|1725.4|1725|1726.2|1725.6|1725.4|1725|1402
1626162080000|2021-07-13 07:41:20|1725.2|1724.8|1724.4|1724|1725.2|1725|1724.4|1724|2677
1626162090000|2021-07-13 07:41:30|||||||||46
1626162100000|2021-07-13 07:41:40|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|737
1626162110000|2021-07-13 07:41:50|1724.8|1724.4|1724.8|1724.6|1725.4|1724.6|1724.8|1724.4|2482
1626162120000|2021-07-13 07:42:00|1725.2|1724.8|1725.6|1725|1725.8|1725|1725|1724.8|1327
1626162130000|2021-07-13 07:42:10|1725.4||1725.4||1725.4||1725.4||188
1626162140000|2021-07-13 07:42:20|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1724.8|1724.2|2522
1626162150000|2021-07-13 07:42:30|1724.8|1724.8|1724.6|1724|1724.8|1724.8|1724.6|1724|760
1626162160000|2021-07-13 07:42:40|1724.4|1723.8|1724.4|1723.8|1724.6|1723.8|1724.2|1723.8|100
1626162170000|2021-07-13 07:42:50|1724.6|1724|1725|1724.4|1725|1724.4|1724.6|1724|7377
1626162180000|2021-07-13 07:43:00|1725.2|1724.6|1725|1724.8|1725.2|1724.8|1725|1724.6|3173
1626162190000|2021-07-13 07:43:10|1725.2|1725|1725.2|1725|1725.6|1725|1725.2|1725|836
1626162200000|2021-07-13 07:43:20|1725|1724.8|1724.6|1724|1725|1724.8|1724.6|1724|498
1626162210000|2021-07-13 07:43:30|1724.4|1723.8|1724.2|1723.8|1724.4|1724|1724.2|1723.4|1437
1626162220000|2021-07-13 07:43:40|1724|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.4|543
1626162230000|2021-07-13 07:43:50|1723.8|1723.4|1723.4|1723|1723.8|1723.4|1723.4|1723|240
1626162240000|2021-07-13 07:44:00|1723.6||1723.6||1723.6||1723.4||70
1626162250000|2021-07-13 07:44:10|1723.8|1723.2|1723.2|1723|1723.8|1723.2|1723.2|1723|1032
1626162260000|2021-07-13 07:44:20|1723.4|1723.2|1723.8|1723.2|1723.8|1723.4|1723.4|1723|170
1626162280000|2021-07-13 07:44:40|1723.6||1723.6||1723.6||1723.6||150
1626162290000|2021-07-13 07:44:50|1723.4|1723|1722.2|1721.6|1723.4|1723|1722|1721.4|6617
1626162300000|2021-07-13 07:45:00|1722|1721.4|1720.4|1719.8|1722|1721.4|1720.2|1719.6|21601
1626162310000|2021-07-13 07:45:10|1720.2|1719.6|1720.2|1719.8|1720.2|1719.8|1720|1719.2|6580
1626162320000|2021-07-13 07:45:20|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1719.8|2332
1626162330000|2021-07-13 07:45:30|1720.2|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.8|415
1626162340000|2021-07-13 07:45:40|1720.6|1720.2|1721|1720.4|1721.4|1721|1720.4|1720.2|7346
1626162350000|2021-07-13 07:45:50|1720.8|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|1435
1626162360000|2021-07-13 07:46:00|1720.8|1720.4|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|281
1626162370000|2021-07-13 07:46:10|1721|1720.8|1722|1721.4|1722|1721.4|1720.8|1720.4|1169
1626162380000|2021-07-13 07:46:20|1721.8|1721.2|1721.6|1721.2|1721.8|1721.2|1721.6|1721|408
1626162390000|2021-07-13 07:46:30|1721.8|1721.4|1721.6|1721|1721.8|1721.6|1721.6|1721|238
1626162400000|2021-07-13 07:46:40|1721.8|1721.2|1721.6|1721|1721.8|1721.2|1721.6|1721|0
1626162410000|2021-07-13 07:46:50|1721.4|1720.8|1721.2|1720.8|1721.4|1720.8|1721|1720.6|2031
1626162420000|2021-07-13 07:47:00|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.4|1721|502
1626162430000|2021-07-13 07:47:10|1721.8|1721.2|1721.6|1721.2|1722.2|1721.8|1721.6|1721.2|1220
1626162440000|2021-07-13 07:47:20|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.4|1721|0
1626162450000|2021-07-13 07:47:30|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.6|720
1626162460000|2021-07-13 07:47:40|1721.4|1721|1722.6|1722.2|1722.8|1722.2|1720.6|1720|10999
1626162470000|2021-07-13 07:47:50|1722.8|1722.4|1722.8|1722.6|1723.2|1722.6|1722.8|1722.4|120
1626162480000|2021-07-13 07:48:00|1723|1722.8|1723|1722.6|1723|1722.8|1722.6|1722.4|2106
1626162490000|2021-07-13 07:48:10|1723.2|1722.8|1723.6|1723.2|1723.8|1723.4|1723.2|1722.8|1536
1626162500000|2021-07-13 07:48:20|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|2
1626162510000|2021-07-13 07:48:30|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|929
1626162520000|2021-07-13 07:48:40|1723.4|1723|1723.4|1722.8|1723.4|1723|1723|1722.6|2415
1626162530000|2021-07-13 07:48:50|1723.2|1723|1722.6|1722.2|1723.4|1723.2|1722.6|1722|3881
1626162540000|2021-07-13 07:49:00|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.8|1722.4|1445
1626162550000|2021-07-13 07:49:10|1723.2|1722.8|1723.2|1722.6|1723.2|1723|1723.2|1722.6|1544
1626162560000|2021-07-13 07:49:20|1723||1723||1723.2||1723||0
1626162570000|2021-07-13 07:49:30|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.2|2504
1626162580000|2021-07-13 07:49:40|1723.2|1722.8|1723.2|1722.6|1723.4|1723|1723|1722.6|1786
1626162590000|2021-07-13 07:49:50|1723.4|1722.8|1723.4|1723|1723.6|1723|1723.4|1722.8|350
1626162600000|2021-07-13 07:50:00|1723.2|1722.8|1723|1722.8|1723.4|1723|1723|1722.6|844
1626162610000|2021-07-13 07:50:10|1723.2|1723|1724.4|1724|1724.6|1724|1723.2|1723|3927
1626162620000|2021-07-13 07:50:20|1724.6|1724.2|1724.2|1723.8|1724.8|1724.2|1724.2|1723.6|260
1626162630000|2021-07-13 07:50:30|1724.4|1723.6|1724|1723.6|1724.4|1723.8|1723.8|1723.4|323
1626162640000|2021-07-13 07:50:40|1723.8|1723.8|1724.2|1723.6|1724.2|1723.8|1723.8|1723.4|1042
1626162650000|2021-07-13 07:50:50|1724.4|1723.8|1724.6|1724.4|1724.6|1724.4|1724.4|1723.8|366
1626162660000|2021-07-13 07:51:00|1724.8|1724.6|1725|1724.6|1725|1724.6|1724.8|1724.6|785
1626162670000|2021-07-13 07:51:10|1724.8|1724.4|1724.4|1723.8|1724.8|1724.4|1724.4|1723.8|2238
1626162680000|2021-07-13 07:51:20||1724||1724||1724||1724|132
1626162690000|2021-07-13 07:51:30|1724.6|1724.2|1724.4|1724|1724.8|1724.4|1724.4|1724|203
1626162700000|2021-07-13 07:51:40|1724.6|1724.2|1724.6|1724.4|1725.2|1724.8|1724.6|1724.2|2608
1626162710000|2021-07-13 07:51:50|1724.8|1724.6|1725|1724.8|1725|1724.8|1724.6|1724.4|2847
1626162720000|2021-07-13 07:52:00|1724.8|1724.6|1724.4|1723.6|1725|1724.6|1724.4|1723.6|5423
1626162730000|2021-07-13 07:52:10|1724.2|1723.8|1723.6|1723.2|1724.4|1724|1723.6|1723.2|813
1626162740000|2021-07-13 07:52:20|1723.8|1723|1723.8|1723.4|1724|1723.4|1723.8|1723|1000
1626162750000|2021-07-13 07:52:30|1724|1723.6|1723.6|1723|1724.4|1723.8|1723.6|1723|1365
1626162760000|2021-07-13 07:52:40|1723.8|1723.2|1724|1723.6|1724|1723.6|1723.8|1723.2|945
1626162770000|2021-07-13 07:52:50|1724.2|1723.8|1724.4|1724.2|1724.6|1724.2|1724|1723.8|816
1626162780000|2021-07-13 07:53:00|1724.2|1724|1724|1723.8|1724.4|1724|1724|1723.6|3442
1626162790000|2021-07-13 07:53:10|1724.2|1724|1724.8|1724.4|1724.8|1724.4|1724.2|1724|362
1626162800000|2021-07-13 07:53:20|1724.6|1724.2|1725.4|1724.8|1725.4|1725|1724.4|1724.2|1674
1626162810000|2021-07-13 07:53:30|1725.2|1724.6|1725.2|1724.8|1725.4|1725|1725|1724.6|3725
1626162820000|2021-07-13 07:53:40|1725.4|1725|1725.4|1725.2|1725.6|1725.2|1725.4|1725|1407
1626162830000|2021-07-13 07:53:50|1725.6|1725.4|1725.6|1725|1725.8|1725.4|1725.4|1725|203
1626162840000|2021-07-13 07:54:00|1725.8|1725.6|1726|1725.6|1726.2|1725.8|1725.8|1725.6|1218
1626162850000|2021-07-13 07:54:10|1725.8|1725.4|1726|1725.8|1726|1725.8|1725.8|1725.4|552
1626162860000|2021-07-13 07:54:20|1726.2|1726|1726.8|1726.4|1727|1726.6|1726.2|1726|1080
1626162880000|2021-07-13 07:54:40|1726.6|1726|1725.4|1725|1726.6|1726.4|1725.4|1724.8|18259
1626162890000|2021-07-13 07:54:50|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1725|1724.6|0
1626162900000|2021-07-13 07:55:00||1724.4||1724.4||1724.4||1724.4|0
1626162910000|2021-07-13 07:55:10|1724.8|1724.2|1724.4|1724.2|1724.8|1724.4|1724.4|1724.2|4238
1626162920000|2021-07-13 07:55:20|1724.6|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724.4|203
1626162930000|2021-07-13 07:55:30|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|1637
1626162940000|2021-07-13 07:55:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.6|1724.6|1724.2|1529
1626162950000|2021-07-13 07:55:50|1725|1724.6|1725|1724.8|1725.4|1724.8|1724.8|1724.6|988
1626162960000|2021-07-13 07:56:00|1724.8|1724.6|1725|1724.4|1725|1724.6|1724.8|1724.4|20
1626162970000|2021-07-13 07:56:10|1724.8|1724.2|1724.8|1724.6|1725|1724.6|1724.6|1724.2|36
1626162980000|2021-07-13 07:56:20|1725|1724.4|1725|1724.6|1725|1724.6|1725|1724.4|459
1626162990000|2021-07-13 07:56:30|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|203
1626163000000|2021-07-13 07:56:40|1724.4|1724|1724.2|1724|1724.4|1724|1724|1723.6|8033
1626163010000|2021-07-13 07:56:50|1724.4|1724.2|1723.8|1723.4|1724.4|1724.2|1723.6|1723.2|2714
1626163020000|2021-07-13 07:57:00|1724.2|1723.6|1723.8|1723.6|1724.2|1724|1723.8|1723.6|2537
1626163030000|2021-07-13 07:57:10|1724|1723.8|1724.2|1723.8|1724.8|1724.4|1724|1723.8|19395
1626163040000|2021-07-13 07:57:20|1724.4|1724|1724.2|1723.8|1724.8|1724.4|1724|1723.8|2013
1626163050000|2021-07-13 07:57:30|1724|1723.6|1724|1723.6|1724.4|1724|1723.8|1723.6|4951
1626163060000|2021-07-13 07:57:40|1723.8|1723.4|1724|1723.6|1724.2|1723.8|1723.4|1723.2|5180
1626163070000|2021-07-13 07:57:50|1724.2|1723.8|1724.6|1724.2|1724.6|1724.2|1724.2|1723.8|0
1626163080000|2021-07-13 07:58:00|1724.4|1724|1724|1723.8|1724.4|1724.2|1724|1723.6|958
1626163090000|2021-07-13 07:58:10|1724.2|1724|1724.2|1724|1724.2|1724|1724.2|1723.8|536
1626163100000|2021-07-13 07:58:20|1724.4|1724.2|1724.4|1724.2|1724.6|1724.2|1724.2|1724|2900
1626163110000|2021-07-13 07:58:30|1724.2|1724|1724.6|1724|1724.6|1724|1724|1723.8|3333
1626163120000|2021-07-13 07:58:40|1724.4||1724.4||1724.4||1724.4||0
1626163130000|2021-07-13 07:58:50|1724.2|1723.8|1723.8|1723.6|1724.2|1723.8|1723.8|1723.2|2857
1626163140000|2021-07-13 07:59:00|1724|1723.8|1724|1723.4|1724|1723.8|1724|1723.4|766
1626163150000|2021-07-13 07:59:10|1723.8|1723.2|1724|1723.4|1724|1723.6|1723.6|1723.2|5116
1626163160000|2021-07-13 07:59:20|1723.8|1723.6|1723.4|1723|1723.8|1723.6|1723.2|1723|1337
1626163170000|2021-07-13 07:59:30|1723.2||1723.2||1723.2||1723.2||0
1626163180000|2021-07-13 07:59:40|1723.4|1723.2|1723.6|1723.2|1723.6|1723.2|1723.2|1723|5823
1626163190000|2021-07-13 07:59:50|1723.8|1723.6|1723.6|1723.2|1723.8|1723.6|1723.6|1723.2|2000
1626163200000|2021-07-13 08:00:00|1723.4|1723|1723|1722.6|1723.4|1723.2|1722.8|1722.4|3084
1626163210000|2021-07-13 08:00:10||1722.4||1722.4||1722.8||1722.4|554
1626163220000|2021-07-13 08:00:20|1722.8|1722.6|1722.8|1722.4|1723|1722.6|1722.8|1722.4|1101
1626163230000|2021-07-13 08:00:30|1723|1722.6|1723.2|1722.8|1723.4|1723.2|1722.8|1722.4|3235
1626163240000|2021-07-13 08:00:40|1723|1723|1723.4|1722.8|1723.6|1723|1722.8|1722.4|1667
1626163250000|2021-07-13 08:00:50|1723.6|1723|1723.8|1723.2|1723.8|1723.4|1723.4|1723|2843
1626163260000|2021-07-13 08:01:00|1723.6|1723|1723|1722.6|1723.6|1723|1723|1722.6|179
1626163270000|2021-07-13 08:01:10|1723.2|1722.8|1723.8|1723.4|1724|1723.8|1723.2|1722.8|5814
1626163280000|2021-07-13 08:01:20|1723.6|1723.2|1724|1723.4|1724|1723.4|1723.6|1723.2|445
1626163290000|2021-07-13 08:01:30|1723.8||1723.8||1724||1723.8||0
1626163300000|2021-07-13 08:01:40|1724|1723.6|1723.6|1723.4|1724|1723.8|1723.6|1723.2|1939
1626163310000|2021-07-13 08:01:50|1723.8|1723.6|1723.8|1723.2|1724|1723.6|1723.4|1723.2|2028
1626163320000|2021-07-13 08:02:00|1724|1723.4|1723.8|1723.6|1724|1723.6|1723.6|1723.2|937
1626163330000|2021-07-13 08:02:10||1723.4||1723.4||1723.4||1723.2|569
1626163360000|2021-07-13 08:02:40|1724|1723.8|1723.8|1723.4|1724|1723.8|1723.8|1723.4|3234
1626163370000|2021-07-13 08:02:50|1724|1723.6|1724|1723.4|1724.2|1723.8|1724|1723.4|4694
1626163380000|2021-07-13 08:03:00|1723.8|1723.2|1723.8|1723.2|1723.8|1723.6|1723.4|1723|4895
1626163390000|2021-07-13 08:03:10|1723.6|1723|1723.4|1722.8|1723.6|1723|1723.2|1722.8|727
1626163410000|2021-07-13 08:03:30|1722.8|1722.6|1723.2|1722.8|1723.4|1722.8|1722.6|1722.4|1874
1626163420000|2021-07-13 08:03:40|1723|1722.6|1723.2|1722.8|1723.2|1722.8|1723|1722.6|1014
1626163430000|2021-07-13 08:03:50|1723|1723|1723|1722.8|1723.2|1723|1723|1722.8|535
1626163440000|2021-07-13 08:04:00|1723.2|1723|1723.2|1722.8|1723.2|1723|1723|1722.8|904
1626163450000|2021-07-13 08:04:10|1723.6|1723|1723.8|1723.4|1723.8|1723.4|1723.2|1723|1341
1626163460000|2021-07-13 08:04:20|1723.6|1723.6|1723.8|1723.4|1724|1723.8|1723.6|1723.4|2943
1626163470000|2021-07-13 08:04:30|1724|1723.2|1723.8|1723.4|1724|1723.6|1723.4|1723.2|2811
1626163480000|2021-07-13 08:04:40|1724|1723.6|1723.2|1722.8|1724.2|1723.8|1723.2|1722.8|2624
1626163490000|2021-07-13 08:04:50|1723.4|1723.2|1723.2|1723|1723.4|1723.2|1723.2|1723|251
1626163500000|2021-07-13 08:05:00|1723.4|1723.2|1723.6|1723|1723.6|1723.2|1723|1722.8|1568
1626163510000|2021-07-13 08:05:10|1723.4|1722.8|1722.8|1722.4|1723.4|1722.8|1722.8|1722.4|2323
1626163520000|2021-07-13 08:05:20|1723|1722.6|1723|1722.8|1723.2|1722.8|1723|1722.6|5000
1626163530000|2021-07-13 08:05:30|1723.4|1723|1723.2|1723|1723.4|1723|1723.2|1722.8|1393
1626163540000|2021-07-13 08:05:40|1723|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.4|2315
1626163550000|2021-07-13 08:05:50|1723.4||1723.2||1723.4||1723.2||806
1626163560000|2021-07-13 08:06:00|1723.4|1723|1723.2|1723|1723.4|1723.2|1723.2|1723|170
1626163570000|2021-07-13 08:06:10|1723.4|1723.2|1723.6|1723.2|1723.8|1723.4|1723.4|1723.2|1642
1626163580000|2021-07-13 08:06:20|1723.4|1723|1723.2|1722.8|1723.4|1723|1723.2|1722.8|0
1626163590000|2021-07-13 08:06:30|1723||1723.2||1723.2||1723||914
1626163600000|2021-07-13 08:06:40|1723|1722.6|1723.4|1723|1723.4|1723.2|1723|1722.6|1376
1626163610000|2021-07-13 08:06:50|1723.2|1722.8|1723|1722.6|1723.2|1723|1723|1722.6|537
1626163620000|2021-07-13 08:07:00|1723.2|1722.8|1723|1722.4|1723.4|1722.8|1722.8|1722.4|5045
1626163630000|2021-07-13 08:07:10||1722.6||1722.6||1722.6||1722.4|18
1626163640000|2021-07-13 08:07:20|1722.8|1722.4|1722.2|1722|1722.8|1722.6|1722|1721.8|4673
1626163650000|2021-07-13 08:07:30|1722|1721.8|1722|1721.6|1722|1721.8|1722|1721.6|1148
1626163660000|2021-07-13 08:07:40|1722.2|1721.8|1723|1722.4|1723.2|1722.6|1722|1721.6|16571
1626163670000|2021-07-13 08:07:50|1722.8|1722.6|1723|1722.6|1723|1722.6|1722.6|1722.6|1610
1626163680000|2021-07-13 08:08:00|1723.2|1722.8|1723.8|1723.4|1723.8|1723.4|1723.2|1722.8|2309
1626163690000|2021-07-13 08:08:10|1724|1723.6|1724.2|1723.8|1724.4|1724.2|1724|1723.6|8490
1626163700000|2021-07-13 08:08:20|1724.6|1724|1725|1724.8|1725|1724.8|1724.4|1724|6577
1626163710000|2021-07-13 08:08:30|1725.2|1725|1724.8|1724.4|1725.2|1725|1724.8|1724.4|1189
1626163720000|2021-07-13 08:08:40|1725|1724.6|1725.2|1724.8|1725.4|1725|1725|1724.6|1639
1626163730000|2021-07-13 08:08:50|1725.4|1725|1725.2|1724.8|1725.4|1725.2|1725.2|1724.8|1079
1626163740000|2021-07-13 08:09:00|1725.4|1725|1725.2|1724.8|1725.4|1725|1725.2|1724.8|203
1626163750000|2021-07-13 08:09:10|1725.4|1725|1725.2|1725|1725.4|1725|1725.2|1725|1696
1626163760000|2021-07-13 08:09:20|1725|1724.8|1725.6|1725|1725.6|1725.2|1725|1724.6|5125
1626163770000|2021-07-13 08:09:30|1725.4|1724.8|1725.4|1725.2|1725.4|1725.2|1725.2|1724.8|2609
1626163780000|2021-07-13 08:09:40|1725.2|1725|1725.6|1725.4|1725.8|1725.6|1725.2|1725|6229
1626163790000|2021-07-13 08:09:50|1725.8|1725.6|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|3319
1626163800000|2021-07-13 08:10:00|1725.4|1725|1725.2|1724.8|1725.4|1725|1725|1724.4|501
1626163810000|2021-07-13 08:10:10||1725||1725||1725||1725|0
1626163820000|2021-07-13 08:10:20|1725|1724.8|1725.2|1724.6|1725.2|1724.8|1725|1724.6|2256
1626163830000|2021-07-13 08:10:30|1725|1724.8|1725|1724.6|1725|1724.8|1725|1724.6|0
1626163840000|2021-07-13 08:10:40|1724.8|1724.8|1724.6|1724.2|1724.8|1724.8|1724.6|1724.2|2000
1626163850000|2021-07-13 08:10:50|1724.4|1724|1724|1723.8|1724.4|1724|1724|1723.4|0
1626163860000|2021-07-13 08:11:00|1723.8|1723.6|1724|1723.6|1724|1723.8|1723.8|1723.4|5225
1626163870000|2021-07-13 08:11:10|1724.2|1723.8|1724|1723.8|1724.2|1723.8|1724|1723.6|3224
1626163880000|2021-07-13 08:11:20|1724.2|1724|1725|1724.6|1725|1724.6|1724.2|1724|3555
1626163890000|2021-07-13 08:11:30|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.4|1724|726
1626163910000|2021-07-13 08:11:50|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|203
1626163920000|2021-07-13 08:12:00|1725|1724.6|1725.2|1724.8|1725.2|1725|1725|1724.6|1137
1626163930000|2021-07-13 08:12:10|1725.4|1725|1725.4|1725.2|1725.8|1725.2|1725.4|1725|807
1626163940000|2021-07-13 08:12:20|1725.6|1725.4|1726.4|1726|1726.6|1726|1725.6|1725.4|4926
1626163950000|2021-07-13 08:12:30|1726.6|1726.2|1727.2|1726.6|1727.2|1726.6|1726.6|1726.2|448
1626163960000|2021-07-13 08:12:40|1727|1726.4|1727|1726.4|1727|1726.4|1727|1726.4|0
1626163970000|2021-07-13 08:12:50|1726.8|1726.6|1726.8|1726.4|1727|1726.8|1726.8|1726.4|709
1626163980000|2021-07-13 08:13:00|1726.6|1726.2|1726|1725.6|1726.6|1726.2|1726|1725.4|400
1626163990000|2021-07-13 08:13:10|1726.2|1725.8|1726.2|1725.6|1726.2|1725.8|1726|1725.6|0
1626164000000|2021-07-13 08:13:20|1726.4|1725.8|1726.2|1725.8|1726.4|1726|1726.2|1725.8|0
1626164010000|2021-07-13 08:13:30|1726|1726|1726.2|1726|1726.2|1726|1726|1725.6|207
1626164030000|2021-07-13 08:13:50|1726.4|1726.2|1726.8|1726.6|1726.8|1726.6|1726.4|1726.2|807
1626164040000|2021-07-13 08:14:00|1727|1726.4|1726.6|1726|1727|1726.6|1726.4|1726|248
1626164050000|2021-07-13 08:14:10||1726.2||1726||1726.2||1726|0
1626164060000|2021-07-13 08:14:20||1726.2||1726||1726.2||1726|0
1626164080000|2021-07-13 08:14:40|1726.4|1725.8|1725.8|1725.2|1726.4|1725.8|1725.8|1725.2|1453
1626164090000|2021-07-13 08:14:50|1726|1725.4|1725.8|1725.4|1726|1725.8|1725.8|1725.4|1902
1626164100000|2021-07-13 08:15:00|1725.6|1725.2|1726|1725.6|1726.2|1725.8|1725.6|1725.2|2278
1626164110000|2021-07-13 08:15:10|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.2|1725|2509
1626164120000|2021-07-13 08:15:20|1725.4|1725|1725.8|1725.2|1725.8|1725.4|1725|1724.8|2504
1626164130000|2021-07-13 08:15:30|1725.6|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.2|900
1626164140000|2021-07-13 08:15:40|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1725.8|1725.6|3311
1626164150000|2021-07-13 08:15:50|1726|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.4|749
1626164160000|2021-07-13 08:16:00|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.4|0
1626164170000|2021-07-13 08:16:10|1725.8|1725.4|1725.8|1725.4|1726|1725.8|1725.8|1725.4|728
1626164190000|2021-07-13 08:16:30|1726|1725.6|1726.6|1726|1726.6|1726.2|1726|1725.6|3063
1626164200000|2021-07-13 08:16:40|1726.4||1726.4||1726.4||1726.4||0
1626164210000|2021-07-13 08:16:50|1726.2|1725.8|1726.4|1726|1726.4|1726|1726.2|1725.8|100
1626164220000|2021-07-13 08:17:00|1726.6|1726.2|1727|1726.6|1727|1726.6|1726.6|1726.2|2939
1626164230000|2021-07-13 08:17:10|1727.4|1726.8|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|5008
1626164240000|2021-07-13 08:17:20||1727||1727||1727||1726.8|820
1626164250000|2021-07-13 08:17:30|1727.4|1727.2|1727|1726.8|1727.4|1727.2|1727|1726.8|3335
1626164260000|2021-07-13 08:17:40|1727.2||1727.2||1727.2||1727.2||0
1626164270000|2021-07-13 08:17:50|1727|1726.6|1727|1726.8|1727|1726.8|1726.8|1726.6|4061
1626164280000|2021-07-13 08:18:00|1727.6|1726.6|1727.2|1726.8|1727.6|1726.8|1727.2|1726.6|4320
1626164290000|2021-07-13 08:18:10|||||||||5
1626164300000|2021-07-13 08:18:20|1727.6|1727|1727.4|1727.2|1727.6|1727.2|1727.4|1727|3094
1626164310000|2021-07-13 08:18:30|1727.2|1727|1727.4|1727|1727.4|1727|1726.4|1726|5258
1626164320000|2021-07-13 08:18:40||1727.2||1727.2||1727.2||1727|0
1626164330000|2021-07-13 08:18:50|1727.2|1727|1727|1726.8|1727.4|1727.2|1726.8|1726.4|20495
1626164340000|2021-07-13 08:19:00|||||||||914
1626164350000|2021-07-13 08:19:10|1727.2|1727|1727.2|1726.8|1727.2|1727|1727|1726.8|1249
1626164360000|2021-07-13 08:19:20|1726.8|1726.6|1727|1726.8|1727.2|1726.8|1726.8|1726.6|436
1626164380000|2021-07-13 08:19:40|1727.2|1727|1727.4|1727|1727.4|1727.2|1727.2|1727|1812
1626164390000|2021-07-13 08:19:50|1727.6|1727.2|1727.8|1727.4|1728|1727.6|1727.6|1727.2|3418
1626164400000|2021-07-13 08:20:00|1728|1727.6|1728.6|1728|1728.8|1728|1728|1727.6|14991
1626164410000|2021-07-13 08:20:10|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728.2|1727.8|792
1626164420000|2021-07-13 08:20:20|1729.2|1728.6|1729|1728.2|1729.4|1729|1729|1728.2|4874
1626164430000|2021-07-13 08:20:30|1728.8|1728.4|1728.6|1728.4|1728.8|1728.8|1728.4|1728.2|1143
1626164450000|2021-07-13 08:20:50|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|1738
1626164460000|2021-07-13 08:21:00|1729.2|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|1640
1626164470000|2021-07-13 08:21:10|1729.2|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|203
1626164480000|2021-07-13 08:21:20||1728.2||1728.4||1728.4||1728.2|0
1626164490000|2021-07-13 08:21:30|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.6|1728.4|163
1626164500000|2021-07-13 08:21:40|1729|1728.6|1728.6|1728.4|1729|1728.6|1728.6|1728.4|3409
1626164510000|2021-07-13 08:21:50|1728.8|1728.6|1729.4|1729|1729.4|1729|1728.8|1728.4|2003
1626164530000|2021-07-13 08:22:10|1729.6|1729.2|1730.2|1730|1730.4|1730|1729.6|1729.2|12267
1626164540000|2021-07-13 08:22:20|1730|1729.8|1730.6|1730.2|1730.6|1730.2|1730|1729.8|3549
1626164550000|2021-07-13 08:22:30|1730.4|1730.4|1731|1730.6|1731|1730.6|1730.4|1730.4|1756
1626164560000|2021-07-13 08:22:40|1730.8||1730.8||1731||1730.8||0
1626164570000|2021-07-13 08:22:50|1731|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.2|2840
1626164580000|2021-07-13 08:23:00|1731.2|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|3033
1626164590000|2021-07-13 08:23:10|1731.6|1731.2|1732.6|1732.2|1732.8|1732.2|1731.6|1731|6333
1626164600000|2021-07-13 08:23:20|1732.4|1732|1732.4|1731.8|1732.6|1732.2|1732|1731.6|2813
1626164610000|2021-07-13 08:23:30|1732.6|1732|1732.2|1731.6|1732.6|1732.2|1732|1731.6|3264
1626164620000|2021-07-13 08:23:40|1732.4|1731.8|1732.4|1732|1732.6|1732|1732.4|1731.8|553
1626164630000|2021-07-13 08:23:50|1732.2|1731.8|1732.4|1732|1732.4|1732|1732.2|1731.6|1933
1626164640000|2021-07-13 08:24:00|1732.2|1731.8|1732.2|1731.6|1732.4|1731.8|1732.2|1731.6|1149
1626164650000|2021-07-13 08:24:10|1732.4|1731.8|1732.4|1732|1732.4|1732|1732|1731.8|1371
1626164660000|2021-07-13 08:24:20|1732.2|1732.2|1732|1731.6|1732.4|1732.2|1732|1731.4|1522
1626164670000|2021-07-13 08:24:30|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.2|944
1626164680000|2021-07-13 08:24:40|1732||1732||1732||1732||0
1626164690000|2021-07-13 08:24:50|1731.8|1731.2|1731.2|1730.6|1731.8|1731.2|1731.2|1730.6|730
1626164700000|2021-07-13 08:25:00|1731|1730.4|1731|1730.8|1731.2|1730.8|1730.8|1730.4|0
1626164710000|2021-07-13 08:25:10|1731.2|1731|1731.6|1731.2|1731.8|1731.4|1731.2|1731|1255
1626164720000|2021-07-13 08:25:20|1731.4|1731|1730.6|1730.2|1731.4|1731|1730.4|1730|1771
1626164730000|2021-07-13 08:25:30|1730.8|1730.4|1730.8|1730|1730.8|1730.4|1730.8|1730|100
1626164740000|2021-07-13 08:25:40||1730.2||1730.6||1730.6||1730.2|0
1626164750000|2021-07-13 08:25:50|1731|1730.4|1731|1730.6|1731|1730.8|1731|1730.4|1421
1626164760000|2021-07-13 08:26:00|1731.2|1730.8|1731.2|1731|1731.2|1731|1731.2|1730.8|279
1626164770000|2021-07-13 08:26:10|1731.4|1731.2|1731.6|1731|1731.6|1731.2|1731.4|1731|1461
1626164780000|2021-07-13 08:26:20|1731.4|1731.2|1731.6|1731.2|1731.6|1731.4|1731.2|1730.8|5626
1626164790000|2021-07-13 08:26:30|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|833
1626164800000|2021-07-13 08:26:40|||||||||100
1626164810000|2021-07-13 08:26:50|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.6|8693
1626164820000|2021-07-13 08:27:00|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.6|8707
1626164830000|2021-07-13 08:27:10|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.6|1731.2|699
1626164840000|2021-07-13 08:27:20|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.4|1731|1428
1626164850000|2021-07-13 08:27:30|||||||||100
1626164860000|2021-07-13 08:27:40|1731.4|1731|1731.4|1731.2|1731.4|1731.2|1731.2|1731|209
1626164880000|2021-07-13 08:28:00|1731.6|1731|1731.6|1731.2|1731.8|1731.4|1731.6|1731|506
1626164890000|2021-07-13 08:28:10|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.4|1731|0
1626164900000|2021-07-13 08:28:20|1731.8||1731.6||1731.8||1731.6||0
1626164910000|2021-07-13 08:28:30|1731.4|1731.4|1731.8|1731.4|1731.8|1731.4|1731.4|1731.2|914
1626164920000|2021-07-13 08:28:40|1731.6||1731.6||1731.6||1731.6||33
1626164930000|2021-07-13 08:28:50|1731.4|1731.2|1731.6|1731.4|1732|1731.4|1731.2|1731|4446
1626164940000|2021-07-13 08:29:00||1731.2||1731.2||1731.2||1731.2|0
1626164950000|2021-07-13 08:29:10|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|0
1626164960000|2021-07-13 08:29:20||1731.2||1731.2||1731.2||1731.2|0
1626164980000|2021-07-13 08:29:40||1731||1731||1731||1731|642
1626164990000|2021-07-13 08:29:50||1731.2||1731.2||1731.2||1731|856
1626165000000|2021-07-13 08:30:00|1731.2|1731|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|16808
1626165030000|2021-07-13 08:30:30|1732|1731.6|1732.4|1732|1732.4|1732.2|1732|1731.6|8689
1626165050000|2021-07-13 08:30:50|1732.2|1731.8|1731.8|1731.6|1732.2|1732|1731.8|1731.6|1358
1626165060000|2021-07-13 08:31:00|1732|1731.8|1732.4|1732.2|1732.4|1732.2|1731.8|1731.8|639
1626165080000|2021-07-13 08:31:20|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|782
1626165090000|2021-07-13 08:31:30|1733|1732.6|1733.6|1733.2|1733.6|1733.2|1733|1732.6|4966
1626165100000|2021-07-13 08:31:40||1733.4||1733.2||1733.4||1733.2|96
1626165110000|2021-07-13 08:31:50|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.4|134
1626165120000|2021-07-13 08:32:00|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.6|1733.4|231
1626165130000|2021-07-13 08:32:10|1733.6|1733.2|1733.4|1733.2|1733.6|1733.4|1733.4|1733.2|199
1626165140000|2021-07-13 08:32:20|1733.2|1733|1732.8|1732.6|1733.2|1733|1732.8|1732.6|212
1626165150000|2021-07-13 08:32:30|1733|1732.8|1732.8|1732.6|1733|1732.8|1732.8|1732.6|661
1626165180000|2021-07-13 08:33:00|1733|1732.8|1733.6|1733.2|1733.6|1733.2|1733|1732.8|3797
1626165190000|2021-07-13 08:33:10|1733.8|1733.4|1734.4|1734|1734.4|1734|1733.4|1733|8511
1626165200000|2021-07-13 08:33:20|1734.6|1734.2|1734.6|1734.2|1734.6|1734.2|1734.6|1734|0
1626165220000|2021-07-13 08:33:40|1734.4|1734|1733.8|1733.4|1734.4|1734|1733.6|1733.2|14060
1626165240000|2021-07-13 08:34:00|1734|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|1091
1626165250000|2021-07-13 08:34:10|1733.8|1733.4|1733.6|1733.2|1733.8|1733.6|1733.4|1733.2|1648
1626165260000|2021-07-13 08:34:20|1733.8|1733.4|1733.8|1733.4|1734|1733.6|1733.8|1733.2|4571
1626165270000|2021-07-13 08:34:30|1734||1734||1734||1734||0
1626165300000|2021-07-13 08:35:00|1734.2|1733.6|1734.8|1734.4|1735|1734.8|1734.2|1733.6|16533
1626165310000|2021-07-13 08:35:10|1734.6|1734.2|1734.6|1734.2|1734.8|1734.2|1734.4|1734|1
1626165320000|2021-07-13 08:35:20|1734.4||1734.6||1734.6||1734.4||2249
1626165330000|2021-07-13 08:35:30|1734.8||1734.6||1734.8||1734.6||0
1626165340000|2021-07-13 08:35:40|1734.8|1734|1734.4|1734|1734.8|1734.2|1734.2|1734|549
1626165350000|2021-07-13 08:35:50|1734.6||1734.6||1734.6||1734.6||0
1626165360000|2021-07-13 08:36:00|1734.4|1733.8|1733.6|1733.2|1734.4|1733.8|1733.6|1732.8|890
1626165370000|2021-07-13 08:36:10|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|202
1626165380000|2021-07-13 08:36:20|1734.2|1733.8|1734.2|1733.6|1734.2|1734|1734|1733.6|1561
1626165390000|2021-07-13 08:36:30|1734|1733.4|1733.8|1733.2|1734|1733.4|1733.8|1733.2|0
1626165410000|2021-07-13 08:36:50|1734|1733.4|1734|1733.6|1734|1733.6|1734|1733.4|668
1626165420000|2021-07-13 08:37:00|1733.8|1733.4|1733.8|1733.2|1733.8|1733.4|1733.8|1733.2|322
1626165430000|2021-07-13 08:37:10|1733.6|1733.4|1733.2|1732.8|1733.6|1733.4|1733.2|1732.8|651
1626165440000|2021-07-13 08:37:20|1733|1732.6|1732.4|1732|1733|1732.6|1732.2|1731.8|8575
1626165450000|2021-07-13 08:37:30|1732.6|1732.2|1732.4|1732|1732.8|1732.2|1732.4|1732|0
1626165460000|2021-07-13 08:37:40|1732.8|1732.2|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|203
1626165490000|2021-07-13 08:38:10|1732.6|1732.2|1732.4|1732.2|1732.6|1732.2|1732.4|1732|159
1626165500000|2021-07-13 08:38:20|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|73
1626165540000|2021-07-13 08:39:00|1732.6|1732.2|1732.8|1732.6|1732.8|1732.6|1732|1731.6|5346
1626165550000|2021-07-13 08:39:10|1733|1732.8|1732.4|1732.2|1733|1732.8|1732.4|1732.2|7222
1626165560000|2021-07-13 08:39:20|1732.2|1732|1732.2|1731.8|1732.2|1732|1732.2|1731.8|321
1626165570000|2021-07-13 08:39:30|1732|1731.6|1732.4|1732|1732.6|1732|1732|1731.4|708
1626165580000|2021-07-13 08:39:40||1731.8||1731.8||1731.8||1731.8|0
1626165600000|2021-07-13 08:40:00|1732.6|1732|1732.6|1732.2|1732.8|1732.4|1732.6|1732|936
1626165610000|2021-07-13 08:40:10|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|0
1626165620000|2021-07-13 08:40:20|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.4|1732.2|835
1626165630000|2021-07-13 08:40:30|1732.8|1732.4|1732.8|1732.4|1733|1732.4|1732.8|1732.4|0
1626165640000|2021-07-13 08:40:40|1732.6|1732.6|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|2144
1626165650000|2021-07-13 08:40:50|1732.4||1732.6||1732.6||1732.4||0
1626165660000|2021-07-13 08:41:00|1732.4|1732|1732.4|1732|1732.4|1732|1732.2|1732|203
1626165670000|2021-07-13 08:41:10|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|1128
1626165680000|2021-07-13 08:41:20|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|59
1626165690000|2021-07-13 08:41:30|1731.4|1731|1731.2|1730.8|1731.4|1731|1731|1730.6|497
1626165700000|2021-07-13 08:41:40|1731.4|1731|1731.4|1730.8|1731.4|1731|1731.4|1730.8|0
1626165710000|2021-07-13 08:41:50|1731.2|1731|1731|1730.4|1731.4|1731|1731|1730.4|40
1626165720000|2021-07-13 08:42:00|1730.8|1730.6|1730.6|1730.2|1730.8|1730.6|1730.6|1730.2|0
1626165730000|2021-07-13 08:42:10|1730.8|1730.4|1731.2|1730.6|1731.6|1731.2|1730.6|1730.2|4326
1626165740000|2021-07-13 08:42:20|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|120
1626165750000|2021-07-13 08:42:30|1731|1730.6|1731|1730.6|1731.2|1730.8|1730.8|1730.6|507
1626165760000|2021-07-13 08:42:40|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1730.8|1730.4|3444
1626165770000|2021-07-13 08:42:50||1730.8||1730.6||1730.8||1730.6|0
1626165780000|2021-07-13 08:43:00|1730.8|1730.4|1731|1730.4|1731|1730.6|1730.6|1730.4|593
1626165790000|2021-07-13 08:43:10|1730.8|1730.2|1730.6|1730.2|1730.8|1730.2|1730.4|1730.2|0
1626165800000|2021-07-13 08:43:20|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|60
1626165820000|2021-07-13 08:43:40|1730.6||1730.6||1730.6||1730.6||0
1626165830000|2021-07-13 08:43:50|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|361
1626165840000|2021-07-13 08:44:00|1730.2|1730|1730.6|1730|1730.6|1730.2|1729.8|1729.4|6126
1626165850000|2021-07-13 08:44:10|1730.4||1730.4||1730.4||1730.4||0
1626165860000|2021-07-13 08:44:20|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|0
1626165870000|2021-07-13 08:44:30||1730.4||1730.4||1730.4||1730.2|303
1626165880000|2021-07-13 08:44:40|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.4|1730|319
1626165890000|2021-07-13 08:44:50|1730.6|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730|5350
1626165900000|2021-07-13 08:45:00|1730.6|1730.6|1730.4|1730.2|1730.6|1730.6|1730.4|1730.2|927
1626165910000|2021-07-13 08:45:10|1730.2|1730|1730.8|1730.2|1730.8|1730.4|1730.2|1729.8|793
1626165920000|2021-07-13 08:45:20|1730.6|1730|1730.4|1730.2|1730.6|1730.2|1730.4|1730|50
1626165930000|2021-07-13 08:45:30|1730.2|1730|1730.4|1730|1730.4|1730|1730.2|1730|1
1626165950000|2021-07-13 08:45:50|1730.2|1729.8|1730.2|1729.8|1730.2|1729.8|1730|1729.8|1034
1626165960000|2021-07-13 08:46:00|1730|1729.6|1730|1729.8|1730.4|1730|1729.8|1729.6|1660
1626165970000|2021-07-13 08:46:10|1730.2|1730|1730.8|1730.2|1730.8|1730.2|1730.2|1730|902
1626165980000|2021-07-13 08:46:20|1731|1730.4|1731|1730.6|1731|1730.6|1731|1730.4|0
1626165990000|2021-07-13 08:46:30||1730.8||1730.8||1730.8||1730.8|683
1626166000000|2021-07-13 08:46:40|1731.2|1731|1731.6|1731.2|1731.8|1731.4|1731.2|1731|5742
1626166020000|2021-07-13 08:47:00|1731.8|1731.4|1731|1730.6|1731.8|1731.4|1731|1730.6|1287
1626166030000|2021-07-13 08:47:10|1730.8|1730.4|1730.8|1730.2|1730.8|1730.4|1730.8|1730.2|300
1626166040000|2021-07-13 08:47:20|1730.6|1730.4|1730.4|1730|1730.6|1730.4|1730.4|1730|1612
1626166060000|2021-07-13 08:47:40|1730.6|1730.2|1730.6|1730|1730.6|1730.4|1730.6|1730|443
1626166070000|2021-07-13 08:47:50|1730.4|1730.2|1730.2|1729.8|1730.4|1730.2|1730.2|1729.8|707
1626166080000|2021-07-13 08:48:00|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1729.8|1729.6|904
1626166090000|2021-07-13 08:48:10|1730|1729.6|1730.4|1730|1730.4|1730|1730|1729.6|1413
1626166100000|2021-07-13 08:48:20|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1853
1626166110000|2021-07-13 08:48:30|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.8|1730.4|122
1626166120000|2021-07-13 08:48:40|1730.8|1730.4|1730.8|1730.6|1731|1730.6|1730.8|1730.4|0
1626166130000|2021-07-13 08:48:50|1731||1731||1731||1731||0
1626166140000|2021-07-13 08:49:00|1730.8|1730.4|1730.6|1730.2|1730.8|1730.4|1730.6|1730.2|1243
1626166150000|2021-07-13 08:49:10|1730.8|1730.4|1730.8|1730.2|1730.8|1730.4|1730.8|1730.2|0
1626166160000|2021-07-13 08:49:20||1730.4||1730.4||1730.4||1730.4|0
1626166180000|2021-07-13 08:49:40|1730.6|1730.2|1730.8|1730.2|1730.8|1730.4|1730.6|1730.2|0
1626166190000|2021-07-13 08:49:50|1730.6|1730.4|1730.2|1730|1730.6|1730.4|1730.2|1730|804
1626166200000|2021-07-13 08:50:00|1730.4|1730.2|1730.2|1730|1730.4|1730.2|1730.2|1730|272
1626166210000|2021-07-13 08:50:10|1730.4|1730.2|1730.8|1730.2|1730.8|1730.4|1730.4|1730.2|1020
1626166220000|2021-07-13 08:50:20|1730.6||1730.6||1730.6||1730.6||0
1626166230000|2021-07-13 08:50:30|1730.4|1730|1730.4|1730|1730.4|1730|1730.2|1730|1303
1626166240000|2021-07-13 08:50:40|1730.2|1729.8|1730|1729.4|1730.2|1729.8|1729.6|1729.2|1787
1626166250000|2021-07-13 08:50:50|1729.8||1729.8||1729.8||1729.8||0
1626166270000|2021-07-13 08:51:10|1729.6|1729.2|1729.8|1729.6|1729.8|1729.6|1729.4|1729|1724
1626166280000|2021-07-13 08:51:20|1729.6|1729.4|1729.4|1729|1729.6|1729.4|1729.4|1729|100
1626166290000|2021-07-13 08:51:30|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.8|1728.4|12732
1626166320000|2021-07-13 08:52:00|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.4|553
1626166330000|2021-07-13 08:52:10|1729.2|1728.8|1729.2|1728.8|1729.6|1729.2|1729.2|1728.8|2297
1626166340000|2021-07-13 08:52:20|1729.4|1729|1729.4|1729|1729.4|1729|1729.2|1729|1010
1626166350000|2021-07-13 08:52:30|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|0
1626166360000|2021-07-13 08:52:40|1729.4|1729|1729.6|1729|1729.6|1729|1729|1728.6|2536
1626166370000|2021-07-13 08:52:50|1729.4|1729.2|1729.6|1729.4|1729.6|1729.4|1729.4|1729.2|1007
1626166380000|2021-07-13 08:53:00|1729.4|1729.2|1728.8|1728.4|1729.6|1729.2|1728.8|1728.2|2653
1626166390000|2021-07-13 08:53:10|1729|1728.6|1729|1728.4|1729|1728.6|1729|1728.4|0
1626166400000|2021-07-13 08:53:20|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|0
1626166410000|2021-07-13 08:53:30|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|1047
1626166430000|2021-07-13 08:53:50|1729|1729|1729.6|1729|1729.6|1729.2|1729|1729|2310
1626166440000|2021-07-13 08:54:00|1729.4||1729.4||1729.4||1729.4||0
1626166450000|2021-07-13 08:54:10|1729.2||1729.2||1729.4||1729.2||180
1626166460000|2021-07-13 08:54:20|1729|1728.8|1728.8|1728.4|1729|1728.8|1728.8|1728.4|1253
1626166470000|2021-07-13 08:54:30|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|32
1626166490000|2021-07-13 08:54:50||1728.2||1728||1728.2||1728|0
1626166500000|2021-07-13 08:55:00|1728.2|1728.2|1728.6|1728.2|1728.6|1728.2|1728.2|1728.2|476
1626166510000|2021-07-13 08:55:10|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|1336
1626166520000|2021-07-13 08:55:20|1729.2|1729|1728.8|1728.6|1729.2|1729|1728.8|1728.6|216
1626166530000|2021-07-13 08:55:30|1729|1728.8|1729.6|1729.2|1729.6|1729.2|1729|1728.6|1139
1626166540000|2021-07-13 08:55:40|1729.4|1729|1729.4|1729|1729.6|1729.2|1729|1728.6|3758
1626166550000|2021-07-13 08:55:50|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|298
1626166560000|2021-07-13 08:56:00|1730|1729.6|1730|1729.8|1730|1729.8|1730|1729.6|0
1626166570000|2021-07-13 08:56:10|1729.8|1729.6|1729.6|1729.2|1730|1729.6|1729.6|1729.2|350
1626166580000|2021-07-13 08:56:20|1729.8|1729.4|1730|1729.4|1730|1729.4|1729.8|1729.4|204
1626166590000|2021-07-13 08:56:30|1729.8|1729.6|1730|1729.6|1730|1729.6|1729.8|1729.6|0
1626166600000|2021-07-13 08:56:40|1729.8|1729.4|1729.8|1729.4|1730|1729.4|1729.8|1729.4|3441
1626166610000|2021-07-13 08:56:50|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.4|0
1626166620000|2021-07-13 08:57:00|1729.6|1729.2|1729.6|1729.4|1729.6|1729.4|1729.2|1729|4888
1626166630000|2021-07-13 08:57:10|1729.8|1729.6|1729.6|1729.2|1729.8|1729.6|1729.6|1729.2|1192
1626166640000|2021-07-13 08:57:20|1729.8|1729|1729.2|1728.6|1729.8|1729.2|1729.2|1728.6|0
1626166650000|2021-07-13 08:57:30||1728.8||1728.8||1728.8||1728.8|0
1626166660000|2021-07-13 08:57:40|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|0
1626166670000|2021-07-13 08:57:50|1728.6||1728.6||1728.6||1728.6||0
1626166680000|2021-07-13 08:58:00|1728.8|1728.6|1728.8|1728.6|1728.8|1728.6|1728.8|1728.6|425
1626166690000|2021-07-13 08:58:10||1728.4||1728.4||1728.6||1728.4|461
1626166710000|2021-07-13 08:58:30|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|120
1626166720000|2021-07-13 08:58:40|1728.2|1727.8|1728|1727.6|1728.2|1727.8|1727.8|1727.4|657
1626166730000|2021-07-13 08:58:50|1728.2||1728.2||1728.2||1728.2||0
1626166740000|2021-07-13 08:59:00||1727.8||1727.8||1727.8||1727.8|0
1626166750000|2021-07-13 08:59:10|1728.4|1728|1727.8|1727.4|1728.4|1728|1727.8|1727.4|1700
1626166760000|2021-07-13 08:59:20|1727.6|1727.2|1727.2|1726.8|1727.6|1727.4|1727.2|1726.8|0
1626166770000|2021-07-13 08:59:30|1727|1726.6|1726.4|1726|1727|1726.6|1726.4|1726|3712
1626166780000|2021-07-13 08:59:40|1726.6|1726.2|1726.6|1726.4|1726.6|1726.4|1726.4|1726.2|4048
1626166790000|2021-07-13 08:59:50|1726.8|1726.6|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|2610
1626166800000|2021-07-13 09:00:00|1726.6|1726.2|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|200
1626166810000|2021-07-13 09:00:10|1726.8||1726.6||1726.8||1726.6||0
1626166830000|2021-07-13 09:00:30|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|4182
1626166850000|2021-07-13 09:00:50|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|2198
1626166860000|2021-07-13 09:01:00|1726.8|1726.6|1727.2|1726.6|1727.2|1726.8|1726.8|1726.6|5263
1626166870000|2021-07-13 09:01:10|1727.4|1726.8|1727.6|1727|1727.6|1727.4|1727.2|1726.8|645
1626166880000|2021-07-13 09:01:20||1727.2||1727.2||1727.2||1727.2|0
1626166890000|2021-07-13 09:01:30|1727.4|1727|1727.8|1727.2|1727.8|1727.4|1727.2|1726.8|2061
1626166900000|2021-07-13 09:01:40||1727.4||1727.4||1727.4||1727.4|0
1626166910000|2021-07-13 09:01:50|1728|1727.6|1728|1727.6|1728.2|1727.8|1727.8|1727.4|879
1626166920000|2021-07-13 09:02:00|1728.4|1727.8|1728.6|1728|1729|1728.6|1728.4|1727.8|5989
1626166930000|2021-07-13 09:02:10|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|0
1626166940000|2021-07-13 09:02:20||1728.4||1728.4||1728.4||1728.4|200
1626166950000|2021-07-13 09:02:30|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728.4|1728.2|200
1626166970000|2021-07-13 09:02:50|1728.6|1728.4|1728.8|1728.4|1728.8|1728.4|1728.6|1728.2|403
1626166980000|2021-07-13 09:03:00|1728.6|1728.6|1728.6|1728.4|1728.6|1728.6|1728.6|1728.4|596
1626167000000|2021-07-13 09:03:20|1728.4|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728.2|681
1626167010000|2021-07-13 09:03:30|1728.4|1728|1728.4|1728|1728.4|1728.2|1728.4|1728|1646
1626167020000|2021-07-13 09:03:40|1728.6|1728.2|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|358
1626167030000|2021-07-13 09:03:50|1729.2|1728.6|1729.8|1729.6|1729.8|1729.6|1729.2|1728.6|3865
1626167040000|2021-07-13 09:04:00||1729.4||1729.2||1729.4||1729.2|24
1626167050000|2021-07-13 09:04:10|1729.6|1729|1729|1728.6|1729.6|1729.2|1729|1728.6|264
1626167060000|2021-07-13 09:04:20|1728.8|1728.4|1728.8|1728.2|1729.2|1728.8|1728.8|1728.2|4062
1626167070000|2021-07-13 09:04:30|1729|1728.4|1729|1728.6|1729|1728.8|1729|1728.4|232
1626167080000|2021-07-13 09:04:40|1728.8|1728.8|1729|1728.2|1729|1728.8|1728.6|1728.2|72
1626167090000|2021-07-13 09:04:50|1728.8|1728.4|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|0
1626167100000|2021-07-13 09:05:00|||||||||300
1626167110000|2021-07-13 09:05:10|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|203
1626167120000|2021-07-13 09:05:20|1728.8||1729||1729||1728.8||0
1626167130000|2021-07-13 09:05:30|||||||||40
1626167140000|2021-07-13 09:05:40|1728.8||1729||1729||1728.8||0
1626167160000|2021-07-13 09:06:00|1728.6|1728.4|1728.2|1727.8|1728.6|1728.4|1728|1727.6|5440
1626167190000|2021-07-13 09:06:30|||||||||6
1626167200000|2021-07-13 09:06:40|1728||1728.2||1728.2||1728||2475
1626167210000|2021-07-13 09:06:50|1728|1727.6|1727.8|1727.4|1728.2|1727.8|1727.8|1727.4|556
1626167220000|2021-07-13 09:07:00|1728|1727.6|1728|1727.6|1728|1727.8|1727.4|1727|9326
1626167230000|2021-07-13 09:07:10|1728.2|1727.8|1727.8|1727.4|1728.2|1727.8|1727.8|1727.4|2654
1626167240000|2021-07-13 09:07:20|1728|1727.6|1728|1727.6|1728|1727.6|1728|1727.6|0
1626167250000|2021-07-13 09:07:30|1727.8||1727.8||1727.8||1727.8||0
1626167260000|2021-07-13 09:07:40|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.6|1727.2|0
1626167270000|2021-07-13 09:07:50||1727.4||1727.4||1727.4||1727.4|0
1626167280000|2021-07-13 09:08:00|1727.8||1727.6||1727.8||1727.6||3938
1626167290000|2021-07-13 09:08:10|1727.4|1727.2|1728.6|1728|1728.6|1728.2|1727.2|1727|10645
1626167300000|2021-07-13 09:08:20|1728.4|1728.2|1728.4|1728.2|1728.6|1728.2|1728.4|1728|323
1626167310000|2021-07-13 09:08:30|1728.2|1728|1728.4|1728|1728.4|1728|1728.2|1728|1092
1626167340000|2021-07-13 09:09:00|1728.2|1727.8|1728.2|1727.6|1728.2|1727.8|1728.2|1727.6|150
1626167350000|2021-07-13 09:09:10|1728|1728|1727.8|1727.4|1728|1728|1727.6|1727.2|7018
1626167360000|2021-07-13 09:09:20|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|0
1626167370000|2021-07-13 09:09:30|1727.4|1727|1727.4|1727|1727.4|1727|1727.4|1726.8|200
1626167380000|2021-07-13 09:09:40|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1727.2|1726.6|5006
1626167390000|2021-07-13 09:09:50|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|171
1626167400000|2021-07-13 09:10:00|1727.4|1727.4|1727.6|1727.2|1727.6|1727.4|1727.4|1727|3000
1626167410000|2021-07-13 09:10:10|1727.4|1727|1727.4|1727|1727.4|1727|1727.4|1727|0
1626167420000|2021-07-13 09:10:20|1727.2|1726.8|1726.8|1726.6|1727.4|1726.8|1726.8|1726.6|5476
1626167430000|2021-07-13 09:10:30|1726.6|1726.4|1726.8|1726.4|1726.8|1726.4|1726.4|1726.2|633
1626167440000|2021-07-13 09:10:40|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726.6|1726.2|905
1626167450000|2021-07-13 09:10:50|1726.8|1726.4|1727.2|1726.8|1727.2|1727|1726.8|1726.2|499
1626167460000|2021-07-13 09:11:00|1727.4|1727|1727|1726.6|1727.6|1727.2|1727|1726.6|5988
1626167470000|2021-07-13 09:11:10||1726.8||1726.6||1726.8||1726.6|161
1626167480000|2021-07-13 09:11:20|1727.2|1726.4|1727.2|1727|1727.4|1727|1727.2|1726.4|0
1626167490000|2021-07-13 09:11:30|1727|1726.8|1727.2|1726.6|1727.2|1726.8|1727|1726.6|0
1626167500000|2021-07-13 09:11:40||1726.8||1726.8||1726.8||1726.8|0
1626167510000|2021-07-13 09:11:50||1726.6||1726.6||1726.6||1726.6|0
1626167520000|2021-07-13 09:12:00|1727|1726.8|1727.8|1727.4|1728|1727.6|1727|1726.6|941
1626167530000|2021-07-13 09:12:10||1727.6||1727.6||1727.6||1727.6|174
1626167540000|2021-07-13 09:12:20|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.4|1727|3618
1626167550000|2021-07-13 09:12:30|1727.8|1727.4|1727.6|1727.4|1727.8|1727.4|1727.6|1727.2|500
1626167560000|2021-07-13 09:12:40|1727.4|1727.2|1727|1726.6|1727.4|1727.2|1727|1726.6|2711
1626167570000|2021-07-13 09:12:50|1727.2||1727||1727.2||1726.8||267
1626167580000|2021-07-13 09:13:00|1726.8|1726.4|1726.4|1726|1726.8|1726.4|1726.4|1726|1207
1626167590000|2021-07-13 09:13:10|1726.6|1726.2|1726.4|1725.8|1726.6|1726.2|1726.2|1725.8|0
1626167600000|2021-07-13 09:13:20|1726.2|1726|1726.2|1726|1726.2|1726|1726|1725.8|559
1626167610000|2021-07-13 09:13:30|1726.4||1726.4||1726.4||1726.4||0
1626167620000|2021-07-13 09:13:40|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.4|582
1626167630000|2021-07-13 09:13:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1057
1626167640000|2021-07-13 09:14:00|1726|1725.6|1726|1725.6|1726|1725.6|1726|1725.6|1300
1626167650000|2021-07-13 09:14:10|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.8|714
1626167670000|2021-07-13 09:14:30|1726|1725.6|1725.4|1725|1726|1725.6|1725.4|1725|676
1626167680000|2021-07-13 09:14:40|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725|1724.6|8013
1626167690000|2021-07-13 09:14:50|1725.6|1725.2|1725.6|1725.4|1725.8|1725.4|1725.4|1725|0
1626167700000|2021-07-13 09:15:00|1725.4|1725.2|1724.8|1724.6|1725.4|1725.2|1724.8|1724.6|7217
1626167710000|2021-07-13 09:15:10|1724.6|1724.4|1724.2|1724|1724.6|1724.4|1724.2|1724|3030
1626167720000|2021-07-13 09:15:20|1724|1723.8|1724.2|1723.6|1724.4|1724|1724|1723.6|3352
1626167730000|2021-07-13 09:15:30|1724|1723.8|1724.2|1724|1724.4|1724.2|1724|1723.8|304
1626167740000|2021-07-13 09:15:40|1724.4|1724.2|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|13487
1626167750000|2021-07-13 09:15:50|1725|1724|1724.8|1724.4|1725|1724.6|1724.8|1724|3352
1626167760000|2021-07-13 09:16:00|1724.6|1724.6|1724.6|1724.2|1724.6|1724.6|1724.4|1724.2|1509
1626167770000|2021-07-13 09:16:10|1724.4||1724.4||1724.4||1724.4||0
1626167780000|2021-07-13 09:16:20|1724.6|1724.4|1725.4|1725|1725.6|1725|1724.6|1724.4|2163
1626167790000|2021-07-13 09:16:30|1725.6|1725.2|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|400
1626167800000|2021-07-13 09:16:40|1725.8||1725.8||1725.8||1725.8||0
1626167810000|2021-07-13 09:16:50|1725.6|1725.6|1726.2|1725.8|1726.2|1726|1725.6|1725.6|1086
1626167820000|2021-07-13 09:17:00|1726|1725.6|1726|1725.6|1726.2|1725.6|1725.8|1725.4|574
1626167850000|2021-07-13 09:17:30|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1726|1725.8|361
1626167860000|2021-07-13 09:17:40|1726.2|1726|1726.2|1725.8|1726.2|1726|1726.2|1725.8|1696
1626167870000|2021-07-13 09:17:50|1726||1726.2||1726.2||1726||58
1626167880000|2021-07-13 09:18:00|1726.4|1726|1726.6|1726.4|1727|1726.6|1726.4|1726|3533
1626167890000|2021-07-13 09:18:10|1726.8||1727||1727||1726.8||0
1626167900000|2021-07-13 09:18:20|1727.2|1726.6|1727|1726.4|1727.2|1726.8|1727|1726.4|0
1626167910000|2021-07-13 09:18:30||1726.6||1726.6||1726.8||1726.6|125
1626167920000|2021-07-13 09:18:40|1727.2|1726.8|1727.2|1726.8|1727.4|1727.2|1727|1726.8|7058
1626167930000|2021-07-13 09:18:50|1727|1726.6|1726.8|1726.2|1727|1726.6|1726.8|1726.2|0
1626167950000|2021-07-13 09:19:10||1726.4||1726.2||1726.4||1726.2|0
1626167960000|2021-07-13 09:19:20|1726.6|1726|1725.6|1725|1726.6|1726.2|1725.6|1725|2708
1626167970000|2021-07-13 09:19:30|1725.8|1725.2|1726|1725.8|1726.2|1725.8|1725.8|1725|2588
1626167980000|2021-07-13 09:19:40|1725.8|1725.6|1726.2|1725.6|1726.2|1725.6|1725.8|1725.6|260
1626167990000|2021-07-13 09:19:50|1726|1725.8|1725.6|1725.2|1726|1725.8|1725.6|1725.2|1904
1626168000000|2021-07-13 09:20:00|1726|1725.4|1726|1725.6|1727.8|1727.2|1725.8|1725.4|15197
1626168010000|2021-07-13 09:20:10|1725.8|1725.4|1724.6|1724.2|1725.8|1725.4|1724.6|1724|5718
1626168020000|2021-07-13 09:20:20||1724||1724||1724.2||1724|0
1626168040000|2021-07-13 09:20:40|1724.4|1724.2|1723.6|1723.2|1724.4|1724.2|1723.6|1723.2|3051
1626168050000|2021-07-13 09:20:50|1723.8|1723.4|1724.2|1724|1724.2|1724|1723.8|1723.4|150
1626168060000|2021-07-13 09:21:00|1724|1723.8|1724.2|1724|1724.2|1724|1724|1723.8|3574
1626168070000|2021-07-13 09:21:10|1724.4|1724.2|1724.4|1723.8|1725|1724.6|1724.4|1723.8|1153
1626168080000|2021-07-13 09:21:20|1724.2|1723.6|1724.2|1723.6|1724.2|1723.8|1723.8|1723.4|654
1626168090000|2021-07-13 09:21:30|1724|1723.4|1723.8|1723.4|1724|1723.6|1723.8|1723.2|38
1626168100000|2021-07-13 09:21:40|1723.6|1723.2|1723.4|1723.2|1723.6|1723.4|1723.4|1723.2|0
1626168110000|2021-07-13 09:21:50|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|5274
1626168120000|2021-07-13 09:22:00|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.8|1723.4|2930
1626168130000|2021-07-13 09:22:10|1724.4|1724|1724.2|1724|1724.4|1724|1724.2|1724|93
1626168140000|2021-07-13 09:22:20|1724.4|1724.2|1724.8|1724.2|1724.8|1724.2|1724.4|1724.2|251
1626168150000|2021-07-13 09:22:30|1724.6|1724.4|1724.8|1724.4|1724.8|1724.4|1724.4|1724.4|0
1626168160000|2021-07-13 09:22:40|1724.6|1724.2|1724.6|1724.2|1724.6|1724.4|1724.6|1724.2|270
1626168180000|2021-07-13 09:23:00|1724.4|1724|1724|1723.8|1724.4|1724|1724|1723.8|207
1626168190000|2021-07-13 09:23:10|1724.2|1724|1724.2|1723.8|1724.4|1724|1724.2|1723.8|150
1626168210000|2021-07-13 09:23:30|1724|1723.6|1723.8|1723.2|1724|1723.8|1723.2|1722.8|2862
1626168220000|2021-07-13 09:23:40|1723.6||1723.4||1723.6||1723.4||500
1626168230000|2021-07-13 09:23:50|1723.2|1723|1723.2|1722.8|1723.2|1723|1723.2|1722.6|1160
1626168240000|2021-07-13 09:24:00||1722.6||1722.8||1722.8||1722.6|0
1626168250000|2021-07-13 09:24:10|1723||1723||1723||1723||0
1626168260000|2021-07-13 09:24:20|1723.2||1723.2||1723.2||1723||0
1626168270000|2021-07-13 09:24:30|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.6|1722.4|2064
1626168280000|2021-07-13 09:24:40|1722.6||1722.6||1722.6||1722.6||0
1626168290000|2021-07-13 09:24:50|1722.8|1722.6|1723.4|1723|1723.4|1723|1722.6|1722.6|1278
1626168300000|2021-07-13 09:25:00|1723.2|1722.8|1723|1722.6|1723.2|1722.8|1723|1722.6|141
1626168310000|2021-07-13 09:25:10||1722.8||1722.6||1722.8||1722.6|791
1626168320000|2021-07-13 09:25:20|1723.4|1722.8|1723.6|1723.2|1723.6|1723.4|1723.4|1722.6|3337
1626168330000|2021-07-13 09:25:30|1723.4|1723|1723.6|1723.2|1723.8|1723.4|1723.2|1723|1987
1626168340000|2021-07-13 09:25:40|1723.8||1723.6||1723.8||1723.6||0
1626168350000|2021-07-13 09:25:50|1723.4|1723|1723.4|1723|1723.4|1723.2|1723.4|1723|0
1626168360000|2021-07-13 09:26:00||1723.2||1723.2||1723.2||1723.2|57
1626168370000|2021-07-13 09:26:10|1723.6|1723.4|1723.6|1723.4|1723.6|1723.4|1723.6|1723.4|543
1626168380000|2021-07-13 09:26:20||1723.2||1723.2||1723.2||1723.2|0
1626168390000|2021-07-13 09:26:30|1723.4||1723.4||1723.4||1723.4||0
1626168400000|2021-07-13 09:26:40|1723.2|1723|1723.4|1723|1723.4|1723|1723.2|1722.8|196
1626168410000|2021-07-13 09:26:50|1723.2|1722.8|1723.4|1723|1723.4|1723.2|1723.2|1722.8|204
1626168420000|2021-07-13 09:27:00|1723.6|1723.2|1724|1723.4|1724.2|1723.8|1723.6|1723.2|896
1626168430000|2021-07-13 09:27:10|1724.2|1723.6|1724.2|1724|1724.2|1724|1724.2|1723.6|515
1626168440000|2021-07-13 09:27:20||1723.8||1724||1724||1723.8|151
1626168450000|2021-07-13 09:27:30|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|0
1626168460000|2021-07-13 09:27:40|1724||1724||1724||1724||0
1626168470000|2021-07-13 09:27:50|1723.8||1723.8||1724||1723.8||0
1626168480000|2021-07-13 09:28:00|1723.6|1723.6|1724|1723.6|1724|1723.8|1723.6|1723.4|5017
1626168490000|2021-07-13 09:28:10|1724.2|1723.8|1724.2|1723.8|1724.4|1723.8|1724.2|1723.8|513
1626168500000|2021-07-13 09:28:20|1724|1723.6|1723.8|1723.2|1724.2|1723.8|1723.2|1723|2650
1626168510000|2021-07-13 09:28:30|1724|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.4|514
1626168520000|2021-07-13 09:28:40|1723.8|1723.8|1724.4|1724|1724.4|1724|1723.8|1723.6|1620
1626168530000|2021-07-13 09:28:50|1724.6|1724.2|1724.2|1723.8|1724.6|1724.2|1724|1723.6|1878
1626168540000|2021-07-13 09:29:00|1724|1723.6|1724.2|1723.6|1724.2|1723.8|1724|1723.6|0
1626168550000|2021-07-13 09:29:10|1724.4|1723.8|1725|1724.6|1725|1724.8|1724.4|1723.8|400
1626168560000|2021-07-13 09:29:20|1725.2|1724.8|1725.2|1724.8|1725.4|1725|1725.2|1724.8|525
1626168570000|2021-07-13 09:29:30|1725|1724.6|1725|1724.6|1725|1724.6|1724.8|1724.6|40
1626168580000|2021-07-13 09:29:40|1725.2|1724.8|1725.2|1725|1725.2|1725|1725.2|1724.8|798
1626168600000|2021-07-13 09:30:00|1725|1724.8|1724.8|1724.4|1725|1724.8|1724.8|1724.4|1103
1626168610000|2021-07-13 09:30:10|1724.6|1724.6|1724.4|1724|1724.6|1724.6|1724.4|1724|38
1626168620000|2021-07-13 09:30:20|1724.6|1724.2|1724.8|1724.4|1725|1724.4|1724.6|1724.2|350
1626168630000|2021-07-13 09:30:30|1724.6|1724.2|1724.4|1723.8|1724.6|1724.4|1724.2|1723.8|7442
1626168640000|2021-07-13 09:30:40||1724||1724||1724||1723.8|0
1626168650000|2021-07-13 09:30:50|1724.2|1723.6|1723.8|1723.4|1724.2|1723.8|1723.6|1723.2|1496
1626168660000|2021-07-13 09:31:00|1724|1723.6|1723.8|1723.6|1724|1723.6|1723.8|1723.6|0
1626168670000|2021-07-13 09:31:10||1723.4||1723.6||1723.6||1723.4|310
1626168680000|2021-07-13 09:31:20|1724|1723.8|1724|1723.6|1724|1723.8|1724|1723.6|1258
1626168690000|2021-07-13 09:31:30|1723.8|1723.8|1724|1723.6|1724|1723.8|1723.8|1723.6|11
1626168700000|2021-07-13 09:31:40|1723.8|1723.8|1724|1723.6|1724.2|1724|1723.8|1723.6|2894
1626168710000|2021-07-13 09:31:50|1723.8||1724.2||1724.2||1723.8||0
1626168720000|2021-07-13 09:32:00|1724|1723.8|1724.4|1724|1724.4|1724|1724|1723.8|0
1626168730000|2021-07-13 09:32:10|1724.6|1724.2|1724.4|1724|1724.6|1724.2|1724.2|1724|1083
1626168750000|2021-07-13 09:32:30|1724.6|1724.2|1724.4|1724.2|1724.6|1724.2|1724.4|1724|0
1626168760000|2021-07-13 09:32:40|1724.6|1724.4|1724.4|1724|1724.6|1724.4|1724.2|1724|245
1626168770000|2021-07-13 09:32:50|1724.6|1723.8|1724|1723.6|1724.6|1723.8|1723.8|1723.6|1139
1626168780000|2021-07-13 09:33:00|1724.2|1723.8|1724.4|1724|1724.4|1724|1724.2|1723.8|0
1626168790000|2021-07-13 09:33:10|1724.2|1723.8|1724.4|1724.2|1724.6|1724.4|1724.2|1723.8|507
1626168800000|2021-07-13 09:33:20|1724.6|1724.4|1724.4|1724.2|1724.8|1724.4|1724.4|1724|790
1626168810000|2021-07-13 09:33:30|1724.6||1724.4||1724.6||1724.4||0
1626168820000|2021-07-13 09:33:40|1724.2|1724|1724.2|1723.8|1724.4|1724.2|1724|1723.8|6163
1626168830000|2021-07-13 09:33:50|1724|1723.6|1723.6|1723.2|1724|1723.6|1723.6|1723.2|1439
1626168840000|2021-07-13 09:34:00|1723.4|1723|1723.4|1723|1723.4|1723.2|1723.4|1723|0
1626168850000|2021-07-13 09:34:10|1723.2|1723.2|1723.4|1723|1723.4|1723.2|1723.2|1723|71
1626168860000|2021-07-13 09:34:20|1723.2|1723.2|1723.2|1723|1723.2|1723.2|1723.2|1723|300
1626168870000|2021-07-13 09:34:30|1723.4|1722.8|1723.4|1723|1723.4|1723|1722.8|1722.4|1786
1626168880000|2021-07-13 09:34:40|1723.2|1723.2|1723.4|1723.2|1723.6|1723.4|1723.2|1723.2|1980
1626168890000|2021-07-13 09:34:50||1723||1723.2||1723.2||1723|32
1626168900000|2021-07-13 09:35:00|1723.2|1723|1723.4|1723|1723.4|1723.2|1723.2|1723|350
1626168910000|2021-07-13 09:35:10|1723.2|1722.8|1722.6|1722.4|1723.2|1722.8|1722.4|1722.2|1818
1626168920000|2021-07-13 09:35:20|1722.4|1722.2|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|1864
1626168930000|2021-07-13 09:35:30|1722|1721.6|1722.8|1722.4|1722.8|1722.4|1721.8|1721.6|807
1626168940000|2021-07-13 09:35:40|1722.6|1722.6|1723.2|1722.8|1723.2|1722.8|1722.6|1722.6|643
1626168950000|2021-07-13 09:35:50|1723|1723|1723|1722.8|1723|1723|1723|1722.8|0
1626168960000|2021-07-13 09:36:00|1723.2|1723|1722.8|1722.4|1723.4|1723.2|1722.8|1722.4|207
1626168970000|2021-07-13 09:36:10|1723|1722.6|1723|1722.6|1723|1722.6|1723|1722.6|0
1626168980000|2021-07-13 09:36:20|1723.2|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.8|0
1626168990000|2021-07-13 09:36:30|1723|1722.6|1723.4|1723|1723.4|1723.2|1722.8|1722.6|9006
1626169000000|2021-07-13 09:36:40|1723.2||1723.4||1723.4||1723.2||704
1626169020000|2021-07-13 09:37:00|1723.6|1723.2|1724|1723.8|1724.4|1724|1723.6|1723.2|1541
1626169030000|2021-07-13 09:37:10|1724.2|1723.6|1724.2|1723.8|1724.2|1723.8|1724.2|1723.6|0
1626169040000|2021-07-13 09:37:20|1724.4||1724.4||1724.4||1724.4||0
1626169050000|2021-07-13 09:37:30|1724.6|1724|1724.2|1723.8|1724.6|1724.2|1724.2|1723.6|25
1626169060000|2021-07-13 09:37:40||1723.6||1723.8||1723.8||1723.6|0
1626169070000|2021-07-13 09:37:50|1724.4|1724|1724.2|1724|1724.4|1724|1724.2|1724|100
1626169080000|2021-07-13 09:38:00|1724.4|1724.2|1724.4|1724.2|1724.6|1724.4|1724.4|1724|1538
1626169090000|2021-07-13 09:38:10|1724.2|1724|1724.4|1724|1724.4|1724|1724.2|1724|54
1626169100000|2021-07-13 09:38:20|1724.2||1724.2||1724.2||1724.2||0
1626169110000|2021-07-13 09:38:30|1724|1723.8|1724.2|1723.8|1724.2|1723.8|1724|1723.8|34
1626169120000|2021-07-13 09:38:40||1724||1724||1724||1724|60
1626169170000|2021-07-13 09:39:30|1724.4|1724.2|1724.4|1724|1724.4|1724.2|1724.2|1724|2010
1626169180000|2021-07-13 09:39:40||1724.2||1724||1724.2||1724|507
1626169200000|2021-07-13 09:40:00|1724.2|1724.2|1724|1723.4|1724.6|1724.2|1724|1723.4|4612
1626169210000|2021-07-13 09:40:10|1723.8||1723.8||1723.8||1723.8||40
1626169220000|2021-07-13 09:40:20|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1722.8|0
1626169240000|2021-07-13 09:40:40|1723.6|1723.2|1723.6|1723.2|1723.8|1723.4|1723.6|1723.2|0
1626169250000|2021-07-13 09:40:50|1723.8|1723.4|1724.4|1724|1724.4|1724.2|1723.6|1723.4|1552
1626169260000|2021-07-13 09:41:00|1724.2|1723.8|1724.2|1723.6|1724.2|1724|1724|1723.6|3200
1626169270000|2021-07-13 09:41:10|1724|1723.8|1723.8|1723.4|1724|1723.8|1723.6|1723.2|2000
1626169280000|2021-07-13 09:41:20|1724|1723.6|1724|1723.6|1724.2|1723.8|1723.8|1723.6|1162
1626169290000|2021-07-13 09:41:30|1723.8|1723.4|1723.6|1723.4|1723.8|1723.6|1723.6|1723.2|55
1626169300000|2021-07-13 09:41:40|1723.8|1723.6|1724|1723.6|1724.4|1724.2|1723.8|1723.6|1499
1626169310000|2021-07-13 09:41:50|1724.2|1723.8|1724.4|1724.2|1724.6|1724.2|1724.2|1723.6|1127
1626169320000|2021-07-13 09:42:00|1724.6|1724.4|1725.2|1725|1725.4|1725.2|1724.6|1724.4|4749
1626169330000|2021-07-13 09:42:10|1725.4|1724.8|1725|1724.6|1725.4|1724.8|1725|1724.6|2986
1626169340000|2021-07-13 09:42:20|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|203
1626169350000|2021-07-13 09:42:30|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.2|1723.8|149
1626169370000|2021-07-13 09:42:50|1724.4|1724.4|1725|1724.4|1725|1724.6|1724.4|1724.4|171
1626169380000|2021-07-13 09:43:00|1724.8|1724.6|1725|1724.6|1725|1724.6|1724.8|1724.6|0
1626169390000|2021-07-13 09:43:10|1725.2|1724.8|1725.2|1724.6|1725.2|1724.8|1724.8|1724.6|157
1626169400000|2021-07-13 09:43:20|1725|1724.8|1724.8|1724.4|1725|1724.8|1724.8|1724.4|1325
1626169410000|2021-07-13 09:43:30||1724.6||1724.2||1724.6||1724.2|0
1626169420000|2021-07-13 09:43:40|1724.6|1724|1724.2|1723.8|1724.6|1724.2|1724.2|1723.8|2150
1626169430000|2021-07-13 09:43:50||1724||1723.8||1724||1723.8|0
1626169440000|2021-07-13 09:44:00|1724.4|1724|1724.8|1724.6|1725|1724.6|1724.4|1724|6916
1626169450000|2021-07-13 09:44:10|1724.6|1724.4|1724.4|1724|1724.6|1724.4|1724.4|1724|1116
1626169460000|2021-07-13 09:44:20|1724.6|1724.2|1724.8|1724.4|1725|1724.4|1724.6|1724.2|328
1626169470000|2021-07-13 09:44:30|1725|1724.6|1725|1724.6|1725.2|1724.8|1725|1724.6|0
1626169480000|2021-07-13 09:44:40|1724.8|1724.8|1724.6|1724.2|1724.8|1724.8|1724.6|1724.2|170
1626169500000|2021-07-13 09:45:00|1724.4|1724|1724.4|1724|1724.4|1724.2|1724.4|1724|0
1626169510000|2021-07-13 09:45:10|1724.6|1724.2|1724.6|1724|1724.8|1724.4|1724.6|1724|0
1626169520000|2021-07-13 09:45:20|1724.4|1723.8|1724.2|1723.8|1724.4|1723.8|1724.2|1723.8|0
1626169530000|2021-07-13 09:45:30|1724|1724|1723.6|1723.2|1724|1724|1723.4|1723.2|1224
1626169540000|2021-07-13 09:45:40|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|204
1626169550000|2021-07-13 09:45:50|1724||1723.8||1724||1723.8||0
1626169560000|2021-07-13 09:46:00|1724.2|1723.6|1724.4|1724|1724.8|1724.6|1724|1723.6|7955
1626169570000|2021-07-13 09:46:10|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|1381
1626169580000|2021-07-13 09:46:20|1725|1724.6|1724.8|1724.6|1725|1724.8|1724.8|1724.4|1257
1626169590000|2021-07-13 09:46:30|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|2280
1626169600000|2021-07-13 09:46:40|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1626169610000|2021-07-13 09:46:50|1725|1724.6|1725|1724.6|1725|1724.8|1725|1724.6|0
1626169620000|2021-07-13 09:47:00|1724.8|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|208
1626169630000|2021-07-13 09:47:10|1724.6|1724.6|1724.6|1724.4|1724.6|1724.6|1724.6|1724.4|0
1626169640000|2021-07-13 09:47:20|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.6|1724.4|6938
1626169660000|2021-07-13 09:47:40||1724.6||1724.6||1724.6||1724.6|0
1626169670000|2021-07-13 09:47:50||1724.4||1724.6||1724.6||1724.4|0
1626169680000|2021-07-13 09:48:00|1725|1724.8|1724.8|1724.6|1725|1724.8|1724.8|1724.6|5153
1626169690000|2021-07-13 09:48:10|||||||||100
1626169700000|2021-07-13 09:48:20|1725|1724.8|1725.4|1725|1725.4|1725|1725|1724.8|1704
1626169710000|2021-07-13 09:48:30||1725.2||1725.2||1725.2||1725.2|0
1626169720000|2021-07-13 09:48:40|1725.6|1725.4|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|312
1626169730000|2021-07-13 09:48:50|1725.6|1725.4|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|70
1626169740000|2021-07-13 09:49:00|1726|1725.8|1726|1725.6|1726|1725.8|1726|1725.6|824
1626169750000|2021-07-13 09:49:10|1725.8|1725.8|1726.2|1725.8|1726.2|1726|1725.8|1725.8|1196
1626169760000|2021-07-13 09:49:20|1726|1725.6|1726|1725.6|1726.2|1725.8|1725.8|1725.6|380
1626169770000|2021-07-13 09:49:30|1725.8|1725.8|1725.4|1725|1725.8|1725.8|1725.4|1725|100
1626169780000|2021-07-13 09:49:40|1725.6|1725.2|1725.8|1725.2|1725.8|1725.2|1725.6|1725.2|0
1626169790000|2021-07-13 09:49:50|1725.6|1725.4|1725.6|1725.4|1725.6|1725.6|1725.6|1725.4|0
1626169800000|2021-07-13 09:50:00||1725.2||1725.2||1725.2||1725.2|0
1626169810000|2021-07-13 09:50:10|1725.8|1725.4|1725.8|1725.4|1726|1725.6|1725.6|1725.4|100
1626169820000|2021-07-13 09:50:20|1725.6|1725.2|1725.6|1725.2|1725.8|1725.4|1725.2|1725|5711
1626169830000|2021-07-13 09:50:30|1725.8|1725.4|1725.6|1725.4|1725.8|1725.4|1725.4|1725.2|1023
1626169840000|2021-07-13 09:50:40|1725.8|1725.2|1725.6|1725.2|1725.8|1725.2|1725.4|1725.2|44
1626169850000|2021-07-13 09:50:50|1725.4|1725|1725.4|1725|1725.4|1725.2|1725.2|1725|2000
1626169860000|2021-07-13 09:51:00||1725.2||1725||1725.2||1725|0
1626169880000|2021-07-13 09:51:20|1725.2|1724.8|1724.4|1724|1725.2|1724.8|1723.8|1723.6|1762
1626169890000|2021-07-13 09:51:30|1724.2|1723.8|1724.2|1723.8|1724.2|1723.8|1724.2|1723.8|0
1626169900000|2021-07-13 09:51:40|1724|1723.6|1724.2|1723.8|1724.2|1723.8|1723.8|1723.6|931
1626169910000|2021-07-13 09:51:50||1724||1724||1724||1724|0
1626169920000|2021-07-13 09:52:00|1724|1723.8|1724|1723.8|1724.2|1723.8|1724|1723.6|68
1626169940000|2021-07-13 09:52:20|1723.8|1723.6|1723.6|1723.2|1723.8|1723.6|1723.4|1723|1013
1626169960000|2021-07-13 09:52:40|1724|1723.4|1724.8|1724.4|1724.8|1724.4|1724|1723.4|4265
1626169970000|2021-07-13 09:52:50|1724.6||1724.6||1724.6||1724.6||0
1626169980000|2021-07-13 09:53:00|1724.4|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724|321
1626169990000|2021-07-13 09:53:10|1724.4|1724|1724.4|1724|1724.4|1724|1724.4|1724|0
1626170020000|2021-07-13 09:53:40|1724.2|1724.2|1723.8|1723.4|1724.2|1724.2|1723.8|1723.4|25
1626170030000|2021-07-13 09:53:50|1724|1723.6|1723.8|1723.6|1724|1723.6|1723.8|1723.4|0
1626170040000|2021-07-13 09:54:00|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.6|1723.2|1660
1626170060000|2021-07-13 09:54:20|1723.8|1723.6|1724.2|1723.8|1724.2|1724|1723.8|1723.6|1277
1626170070000|2021-07-13 09:54:30|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|432
1626170080000|2021-07-13 09:54:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724.4|0
1626170090000|2021-07-13 09:54:50|1724.6||1724.6||1724.6||1724.6||0
1626170100000|2021-07-13 09:55:00|1724.4|1724.2|1724.4|1724|1724.4|1724.2|1724.2|1723.8|1041
1626170110000|2021-07-13 09:55:10|1724.6|1724.2|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|1471
1626170120000|2021-07-13 09:55:20|||||||||150
1626170130000|2021-07-13 09:55:30|1724.4||1724.6||1724.6||1724.4||500
1626170140000|2021-07-13 09:55:40|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.6|1724.4|505
1626170150000|2021-07-13 09:55:50|1725.2||1725||1725.2||1725||0
1626170160000|2021-07-13 09:56:00|1724.8|1724.4|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|467
1626170170000|2021-07-13 09:56:10|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|0
1626170180000|2021-07-13 09:56:20|1724.8|1724.4|1724.8|1724.6|1724.8|1724.6|1724.8|1724.4|201
1626170190000|2021-07-13 09:56:30|1724.6|1724.4|1724.6|1724.4|1724.8|1724.4|1724.6|1724.4|503
1626170200000|2021-07-13 09:56:40|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|0
1626170210000|2021-07-13 09:56:50|1724.4|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|205
1626170220000|2021-07-13 09:57:00|1724.4|1724|1724.2|1723.8|1724.4|1724|1724.2|1723.8|0
1626170260000|2021-07-13 09:57:40|1724||1724||1724||1724||0
1626170270000|2021-07-13 09:57:50||1723.6||1723.6||1723.6||1723.6|0
1626170280000|2021-07-13 09:58:00|1724.2|1723.8|1724.4|1724.2|1724.4|1724.2|1724.2|1723.8|1148
1626170290000|2021-07-13 09:58:10|1724.2|1724|1724.4|1724|1724.4|1724|1724.2|1724|321
1626170300000|2021-07-13 09:58:20||1724.2||1724.2||1724.2||1724.2|100
1626170310000|2021-07-13 09:58:30|1724.2|1724|1724.2|1724|1724.2|1724|1724.2|1724|0
1626170320000|2021-07-13 09:58:40|1724|1723.8|1724|1723.6|1724|1723.8|1724|1723.6|14
1626170330000|2021-07-13 09:58:50|1724.2|1723.8|1724.4|1724|1724.6|1724.2|1724.2|1723.8|2986
1626170340000|2021-07-13 09:59:00|1724.2|1724.2|1724.2|1724|1724.4|1724.2|1724.2|1724|43
1626170350000|2021-07-13 09:59:10|1724|1723.8|1724|1723.6|1724|1723.8|1723.6|1723.4|970
1626170370000|2021-07-13 09:59:30|1723.8||1723.8||1723.8||1723.8||0
1626170380000|2021-07-13 09:59:40|1724|1723.4|1723.8|1723.4|1724|1723.6|1723.8|1723.4|581
1626170390000|2021-07-13 09:59:50|1724|1723.8|1724|1723.8|1724|1723.8|1724|1723.4|731
1626170400000|2021-07-13 10:00:00|1723.8|1723.6|1724|1723.6|1724|1723.8|1723.8|1723.6|121
1626170420000|2021-07-13 10:00:20|1723.8|1723.8|1724.6|1724|1724.6|1724|1723.8|1723.6|2108
1626170430000|2021-07-13 10:00:30|1724.4|1724.2|1724.8|1724.4|1724.8|1724.4|1724.2|1724.2|2107
1626170440000|2021-07-13 10:00:40|1725|1724.6|1725|1724.6|1725|1724.6|1725|1724.6|14
1626170450000|2021-07-13 10:00:50|1725.2|1724.8|1725.2|1725|1725.4|1725|1725.2|1724.6|295
1626170460000|2021-07-13 10:01:00|1725.4|1725.2|1725.8|1725.4|1726|1725.6|1725.4|1725.2|0
1626170470000|2021-07-13 10:01:10|1725.6|1725.6|1725.6|1725.4|1725.6|1725.6|1725.6|1725.2|0
1626170480000|2021-07-13 10:01:20|1725.8|1725.6|1725.8|1725.4|1726|1725.6|1725.8|1725.4|3101
1626170490000|2021-07-13 10:01:30|1726.2|1725.6|1726.4|1726|1726.4|1726|1726|1725.6|2452
1626170500000|2021-07-13 10:01:40|1726.6|1726.2|1726.4|1726|1726.8|1726.4|1726.4|1726|1892
1626170510000|2021-07-13 10:01:50|1726.2||1726.4||1726.4||1726.2||314
1626170520000|2021-07-13 10:02:00|1726.6|1726.2|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|203
1626170530000|2021-07-13 10:02:10|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|5
1626170540000|2021-07-13 10:02:20|1727|1726.6|1726.8|1726.4|1727.2|1727|1726.6|1726.4|6430
1626170550000|2021-07-13 10:02:30|1727|1726.6|1727|1726.6|1727.2|1726.8|1727|1726.6|500
1626170560000|2021-07-13 10:02:40|1727.4|1726.8|1727.8|1727.6|1728|1727.8|1727.2|1726.8|5285
1626170570000|2021-07-13 10:02:50|1728|1727.8|1728|1727.6|1728.2|1727.8|1727.8|1727.6|934
1626170580000|2021-07-13 10:03:00|1728.2|1727.8|1728.4|1728|1728.6|1728.2|1728|1727.8|5638
1626170590000|2021-07-13 10:03:10|1728.2|1728.2|1728.8|1728.6|1728.8|1728.6|1728.2|1728.2|0
1626170600000|2021-07-13 10:03:20||1728.4||1728.2||1728.4||1728.2|1284
1626170610000|2021-07-13 10:03:30|1728.6|1728.4|1728.4|1728|1728.6|1728.4|1728.4|1728|614
1626170620000|2021-07-13 10:03:40|1728.6|1728.2|1729|1728.6|1729.2|1728.8|1728.6|1728.2|1401
1626170630000|2021-07-13 10:03:50|1729.2|1728.8|1729|1728.6|1729.4|1729|1728.8|1728.4|7097
1626170640000|2021-07-13 10:04:00|1728.8|1728.4|1728.8|1728.2|1728.8|1728.4|1728.6|1728.2|100
1626170650000|2021-07-13 10:04:10|1728.6||1728.4||1728.6||1728.4||0
1626170660000|2021-07-13 10:04:20||1728||1728||1728||1728|0
1626170670000|2021-07-13 10:04:30|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728.6|1728|2
1626170680000|2021-07-13 10:04:40||1728.4||1728.4||1728.4||1728.4|2540
1626170690000|2021-07-13 10:04:50|||||||||1084
1626170700000|2021-07-13 10:05:00|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.2|1728|398
1626170720000|2021-07-13 10:05:20|1728.2||1728.4||1728.4||1728.2||350
1626170740000|2021-07-13 10:05:40|1728.6|1728.2|1729.2|1728.8|1729.2|1728.8|1728.6|1728.2|6074
1626170750000|2021-07-13 10:05:50|1729|1728.6|1729|1728.4|1729|1728.6|1729|1728.4|0
1626170760000|2021-07-13 10:06:00||1728.6||1728.6||1728.6||1728.6|0
1626170770000|2021-07-13 10:06:10|1728.8|1728.4|1729|1728.4|1729|1728.6|1728.8|1728.4|42
1626170780000|2021-07-13 10:06:20||1728.6||1728.6||1728.6||1728.6|0
1626170790000|2021-07-13 10:06:30||1728.4||1728.4||1728.4||1728.4|232
1626170810000|2021-07-13 10:06:50|1729.2|1728.6|1729.2|1729|1729.4|1729|1729.2|1728.4|1818
1626170820000|2021-07-13 10:07:00|1729.4|1728.8|1729.2|1728.6|1729.4|1728.8|1729.2|1728.6|30
1626170840000|2021-07-13 10:07:20|1729|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|0
1626170850000|2021-07-13 10:07:30|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.2|0
1626170870000|2021-07-13 10:07:50|1729.2|1728.4|1728.8|1728.4|1729.2|1728.4|1728.8|1728.4|0
1626170880000|2021-07-13 10:08:00|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728|313
1626170890000|2021-07-13 10:08:10|1728.4|1728|1728.4|1728.2|1728.4|1728.2|1728.4|1728|0
1626170900000|2021-07-13 10:08:20|1728.2|1728|1728|1727.6|1728.2|1728|1728|1727.6|430
1626170910000|2021-07-13 10:08:30|1728.2|1727.8|1728.2|1727.8|1728.4|1728|1728.2|1727.8|203
1626170920000|2021-07-13 10:08:40|1728.4|1728|1728.4|1728|1728.4|1728|1728.4|1728|0
1626170930000|2021-07-13 10:08:50|1728.2|1727.8|1728.4|1727.8|1728.4|1727.8|1728.2|1727.8|421
1626170940000|2021-07-13 10:09:00|1728.2||1728.2||1728.4||1728.2||0
1626170950000|2021-07-13 10:09:10|1728.4|1728|1729.2|1728.6|1729.2|1728.6|1728.4|1728|13860
1626170960000|2021-07-13 10:09:20|1729||1729||1729||1729||500
1626170970000|2021-07-13 10:09:30|1728.8|1728.4|1728.8|1728.6|1728.8|1728.6|1728.6|1728.2|1017
1626170980000|2021-07-13 10:09:40|1729|1728.8|1729.4|1729|1729.4|1729.2|1729|1728.8|10465
1626170990000|2021-07-13 10:09:50|1729.2|1728.8|1728.8|1728.6|1729.4|1729|1728.8|1728.6|9079
1626171000000|2021-07-13 10:10:00|1729|1728.8|1729|1728.6|1729|1728.8|1729|1728.6|921
1626171010000|2021-07-13 10:10:10|1728.8|1728.4|1728.2|1727.6|1728.8|1728.4|1728.2|1727.6|225
1626171020000|2021-07-13 10:10:20|1728|1727.4|1727.8|1727.4|1728|1727.4|1727.8|1727.2|0
1626171030000|2021-07-13 10:10:30|1727.6|1726.8|1726.8|1726.6|1727.6|1727|1726.8|1726.6|11287
1626171040000|2021-07-13 10:10:40|1727|1726.8|1726.8|1726.6|1727.2|1726.8|1726.8|1726.6|2723
1626171050000|2021-07-13 10:10:50|1726.6|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.2|0
1626171070000|2021-07-13 10:11:10|1726.6||1726.8||1726.8||1726.6||25
1626171080000|2021-07-13 10:11:20|1726.6|1726.2|1726.4|1726|1726.6|1726.2|1726|1725.8|10206
1626171100000|2021-07-13 10:11:40|1726.2|1726.2|1726.2|1725.8|1726.4|1726.2|1726.2|1725.8|1071
1626171110000|2021-07-13 10:11:50|1726|1725.6|1725.8|1725.4|1726.2|1725.8|1725.6|1725.2|2692
1626171120000|2021-07-13 10:12:00|1726|1725.6|1726|1725.6|1726|1725.8|1726|1725.6|5518
1626171130000|2021-07-13 10:12:10|1725.8||1725.8||1725.8||1725.8||0
1626171160000|2021-07-13 10:12:40||1725.4||1725.6||1725.6||1725.4|785
1626171170000|2021-07-13 10:12:50|1725.6|1725.4|1725.4|1725|1725.6|1725.4|1725.4|1725|1702
1626171180000|2021-07-13 10:13:00|1725.6|1725.2|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|2626
1626171220000|2021-07-13 10:13:40|1725.4|1725|1725.2|1725|1725.6|1725|1725.2|1725|1500
1626171230000|2021-07-13 10:13:50|1725|1724.8|1725.6|1725.2|1725.6|1725.2|1725|1724.6|3904
1626171240000|2021-07-13 10:14:00|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.4|975
1626171250000|2021-07-13 10:14:10|1725.8|1725.4|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|610
1626171260000|2021-07-13 10:14:20|1726|1725.4|1726|1725.6|1726|1725.6|1726|1725.4|100
1626171290000|2021-07-13 10:14:50|1726.2|1725.8|1726.4|1725.8|1726.4|1726|1726.2|1725.8|6677
1626171320000|2021-07-13 10:15:20|1726|1726|1727|1726.6|1727|1726.6|1726|1726|9972
1626171330000|2021-07-13 10:15:30|1726.8|1726.4|1726.6|1726.4|1726.8|1726.6|1726.6|1726.4|2387
1626171340000|2021-07-13 10:15:40|1726.8|1726.6|1726.6|1726.2|1727|1726.8|1726.4|1726|9674
1626171350000|2021-07-13 10:15:50|1726.4|1726|1726.6|1726|1726.6|1726|1726.4|1726|0
1626171360000|2021-07-13 10:16:00|1726.4||1726.4||1726.4||1726.4||0
1626171370000|2021-07-13 10:16:10|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|708
1626171380000|2021-07-13 10:16:20|1726.4|1726|1726.2|1726|1726.6|1726|1726.2|1726|10
1626171390000|2021-07-13 10:16:30|1726|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.6|515
1626171400000|2021-07-13 10:16:40|1726.2|1725.8|1726.2|1726|1726.4|1726|1726.2|1725.8|251
1626171410000|2021-07-13 10:16:50||1725.8||1725.8||1725.8||1725.8|564
1626171420000|2021-07-13 10:17:00|1726.4|1726|1726.2|1726|1726.4|1726.2|1726.2|1726|382
1626171430000|2021-07-13 10:17:10||1725.8||1725.8||1725.8||1725.8|0
1626171440000|2021-07-13 10:17:20|1726.4|1726|1726.4|1726.2|1726.4|1726.2|1726.4|1726|418
1626171450000|2021-07-13 10:17:30|1726.6|1726|1726.4|1726|1726.6|1726.2|1726.4|1726|180
1626171460000|2021-07-13 10:17:40|1726.6|1726.2|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|0
1626171470000|2021-07-13 10:17:50|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.4|12051
1626171480000|2021-07-13 10:18:00|1726.6||1726.6||1726.8||1726.6||0
1626171490000|2021-07-13 10:18:10|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|128
1626171510000|2021-07-13 10:18:30|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|1392
1626171520000|2021-07-13 10:18:40|1727.2|1727|1727.6|1727.4|1727.8|1727.4|1727.2|1727|1563
1626171540000|2021-07-13 10:19:00|1727.4|1727.2|1727|1726.8|1727.4|1727.2|1727|1726.6|1730
1626171550000|2021-07-13 10:19:10|1726.8|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.6|221
1626171560000|2021-07-13 10:19:20|1726.8|1726.4|1726.4|1726|1726.8|1726.6|1726.4|1726|3507
1626171610000|2021-07-13 10:20:10|1726.2|1726.2|1726.4|1726|1726.4|1726.2|1726.2|1726|290
1626171620000|2021-07-13 10:20:20|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.4|1726|3679
1626171630000|2021-07-13 10:20:30|1726.4||1726.4||1726.6||1726.4||151
1626171640000|2021-07-13 10:20:40|1726.6|1726.4|1726.6|1726.4|1726.8|1726.4|1726.6|1726.4|609
1626171650000|2021-07-13 10:20:50|1726.8|1726.6|1727.8|1727.6|1728|1727.6|1726.6|1726.4|23652
1626171660000|2021-07-13 10:21:00|1727.6|1727.4|1727.8|1727.4|1727.8|1727.6|1727.6|1727.4|350
1626171670000|2021-07-13 10:21:10|1728|1727.6|1728|1727.6|1728|1727.6|1728|1727.6|0
1626171690000|2021-07-13 10:21:30|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|0
1626171710000|2021-07-13 10:21:50||1727.6||1727.6||1727.6||1727.4|0
1626171720000|2021-07-13 10:22:00|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.6|1727.2|180
1626171740000|2021-07-13 10:22:20|1727.4|1727|1727.4|1727|1727.4|1727|1727.4|1727|20
1626171770000|2021-07-13 10:22:50|1727.2|1726.8|1726.4|1726|1727.2|1726.8|1726.4|1726|336
1626171780000|2021-07-13 10:23:00|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1726|1725.8|732
1626171790000|2021-07-13 10:23:10|1726.2||1726||1726.2||1726||88
1626171800000|2021-07-13 10:23:20|1726.2|1726|1726.2|1726|1726.2|1726|1726.2|1726|5705
1626171820000|2021-07-13 10:23:40|1726.4|1726.2|1726.6|1726.4|1726.8|1726.4|1726.4|1726.2|2056
1626171830000|2021-07-13 10:23:50|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.2|1726|906
1626171840000|2021-07-13 10:24:00|1726.2|1726|1726.2|1726|1726.2|1726.2|1726.2|1726|0
1626171870000|2021-07-13 10:24:30|||||||||180
1626171910000|2021-07-13 10:25:10|1726.4||1726.2||1726.4||1726.2||100
1626171920000|2021-07-13 10:25:20|1726|1725.8|1726|1725.6|1726.2|1726|1726|1725.4|8028
1626171930000|2021-07-13 10:25:30|1725.8|1725.4|1725.8|1725.2|1725.8|1725.4|1725.4|1725.2|0
1626171950000|2021-07-13 10:25:50|1726|1725.4|1726|1725.6|1726|1725.6|1726|1725.4|350
1626171960000|2021-07-13 10:26:00||1725.8||1725.6||1725.8||1725.6|13
1626171980000|2021-07-13 10:26:20|1726.2|1725.8|1726.2|1725.8|1726.6|1726.2|1726.2|1725.8|3417
1626171990000|2021-07-13 10:26:30|1726.4|1726|1726.6|1726.4|1726.8|1726.4|1726.4|1726|204
1626172000000|2021-07-13 10:26:40|1726.8|1726.2|1726.8|1726.4|1727|1726.6|1726.6|1726.2|0
1626172020000|2021-07-13 10:27:00||1726.6||1726.4||1726.6||1726.4|0
1626172040000|2021-07-13 10:27:20|1727|1726.6|1727|1726.4|1727|1726.6|1726.8|1726.4|0
1626172050000|2021-07-13 10:27:30|1726.8||1726.8||1726.8||1726.8||0
1626172060000|2021-07-13 10:27:40||1726.6||1726.6||1726.6||1726.6|0
1626172070000|2021-07-13 10:27:50|1727|1726.8|1727.4|1726.8|1727.4|1727|1727|1726.8|3239
1626172090000|2021-07-13 10:28:10|1727.2|1727|1727.2|1726.8|1727.4|1727|1727.2|1726.8|10
1626172110000|2021-07-13 10:28:30|1727.4|1727|1726.8|1726.6|1727.4|1727|1726.8|1726.4|1984
1626172140000|2021-07-13 10:29:00|1726.6|1726.4|1727.4|1726.8|1727.4|1726.8|1726.4|1726.2|811
1626172150000|2021-07-13 10:29:10|1727.2||1727.2||1727.2||1727.2||0
1626172160000|2021-07-13 10:29:20|1727.4||1727.4||1727.4||1727.2||0
1626172170000|2021-07-13 10:29:30|1727.2||1727.4||1727.4||1727.2||0
1626172180000|2021-07-13 10:29:40|1727.2||1727.2||1727.2||1727.2||0
1626172190000|2021-07-13 10:29:50||1726.6||1726.6||1726.6||1726.6|1000
1626172200000|2021-07-13 10:30:00|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|0
1626172210000|2021-07-13 10:30:10|||||||||30
1626172230000|2021-07-13 10:30:30|1726.8|1726.6|1727.2|1726.8|1727.6|1727.2|1726.8|1726.6|2656
1626172240000|2021-07-13 10:30:40|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1727|1726.6|0
1626172250000|2021-07-13 10:30:50|1727.4||1727.2||1727.4||1727.2||0
1626172260000|2021-07-13 10:31:00|1727||1727||1727||1727||0
1626172270000|2021-07-13 10:31:10|||||||||500
1626172280000|2021-07-13 10:31:20|1727.2||1727.2||1727.2||1727.2||0
1626172300000|2021-07-13 10:31:40|1727||1727||1727||1727||0
1626172310000|2021-07-13 10:31:50|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|9
1626172320000|2021-07-13 10:32:00|1727||1726.8||1727||1726.8||0
1626172340000|2021-07-13 10:32:20|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|0
1626172380000|2021-07-13 10:33:00|||||||||722
1626172390000|2021-07-13 10:33:10|1726.8|1726.4|1726|1725.6|1726.8|1726.4|1726|1725.6|3477
1626172400000|2021-07-13 10:33:20|1725.8|1725.4|1726.2|1725.8|1726.2|1725.8|1725.8|1725.4|780
1626172410000|2021-07-13 10:33:30|1726|1725.6|1726|1725.8|1726|1725.8|1726|1725.6|0
1626172420000|2021-07-13 10:33:40|1725.8|1725.6|1725.8|1725.4|1725.8|1725.6|1725.8|1725.4|35
1626172440000|2021-07-13 10:34:00|1726|1725.6|1726|1725.6|1726|1725.6|1726|1725.6|0
1626172450000|2021-07-13 10:34:10|1725.8|1725.4|1725.8|1725.4|1726|1725.6|1725.6|1725.4|1336
1626172480000|2021-07-13 10:34:40||1725.6||1725.6||1725.6||1725.6|0
1626172490000|2021-07-13 10:34:50|||||||||1286
1626172500000|2021-07-13 10:35:00|1726|1725.8|1726|1725.8|1726|1725.8|1726|1725.8|1634
1626172510000|2021-07-13 10:35:10|1725.8|1725.6|1725.8|1725.6|1725.8|1725.6|1725.8|1725.6|0
1626172520000|2021-07-13 10:35:20|1725.6|1725.4|1725.4|1725|1725.6|1725.4|1725.4|1725|2355
1626172530000|2021-07-13 10:35:30|1725.2||1725.2||1725.2||1725.2||0
1626172560000|2021-07-13 10:36:00|1725.4|1725.2|1725.2|1725|1725.6|1725.4|1725.2|1725|3933
1626172570000|2021-07-13 10:36:10|1725.4|1725.2|1725.2|1725|1725.6|1725.2|1725.2|1725|2063
1626172580000|2021-07-13 10:36:20|||||||||200
1626172610000|2021-07-13 10:36:50|1725|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.6|574
1626172620000|2021-07-13 10:37:00|1725.4|1725|1725.8|1725.4|1725.8|1725.4|1725.4|1725|865
1626172640000|2021-07-13 10:37:20|1726|1725.6|1726|1725.6|1726|1725.6|1726|1725.6|30
1626172670000|2021-07-13 10:37:50|1725.8|1725.4|1725.4|1725|1725.8|1725.4|1725.4|1725|385
1626172680000|2021-07-13 10:38:00|1725.2|1725.2|1725|1724.6|1725.2|1725.2|1725|1724.6|220
1626172690000|2021-07-13 10:38:10|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.8|1294
1626172700000|2021-07-13 10:38:20|||||||||290
1626172760000|2021-07-13 10:39:20|1725.4|1725|1725.6|1725.4|1725.6|1725.4|1725.2|1724.8|4126
1626172770000|2021-07-13 10:39:30|1725.8|1725.6|1726|1725.8|1726|1725.8|1725.8|1725.6|3862
1626172790000|2021-07-13 10:39:50|1726.2|1726|1726.4|1726|1726.4|1726|1726.2|1726|76
1626172800000|2021-07-13 10:40:00|1726.2||1726.4||1726.4||1726.2||0
1626172850000|2021-07-13 10:40:50|1726.2||1726.4||1726.4||1726.2||0
1626172860000|2021-07-13 10:41:00|1726.2||1726.2||1726.2||1726.2||0
1626172910000|2021-07-13 10:41:50|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|89
1626172920000|2021-07-13 10:42:00|1726.6|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|779
1626172930000|2021-07-13 10:42:10|1726.4|1726|1726.4|1726|1726.4|1726|1726.2|1725.8|0
1626172950000|2021-07-13 10:42:30|1726.2|1725.8|1725.8|1725.4|1726.2|1725.8|1725.8|1725.4|1069
1626172960000|2021-07-13 10:42:40|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.4|1725.2|907
1626172980000|2021-07-13 10:43:00||1725.6||1725.2||1725.6||1725.2|203
1626172990000|2021-07-13 10:43:10|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.4|0
1626173010000|2021-07-13 10:43:30|1726|1725.6|1728.6|1728.2|1728.6|1728.2|1726|1725.6|69102
1626173020000|2021-07-13 10:43:40|1728.4|1728|1728.2|1727.8|1728.4|1728|1728|1727.8|2469
1626173040000|2021-07-13 10:44:00|1729.2|1729|1729.2|1729|1729.4|1729.2|1729.2|1729|161755
1626173050000|2021-07-13 10:44:10|1729.4|1729.2|1729.6|1729.2|1729.8|1729.6|1729.4|1729.2|2729
1626173060000|2021-07-13 10:44:20|||||||||60
1626173070000|2021-07-13 10:44:30|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|2746
1626173080000|2021-07-13 10:44:40|1729.2||1729.2||1729.2||1729.2||26470
1626173090000|2021-07-13 10:44:50|1729|1728.8|1727.8|1727.6|1729|1728.8|1727.8|1727.6|55057
1626173100000|2021-07-13 10:45:00|1727.6|1727.4|1727.2|1726.8|1727.6|1727.4|1727|1726.8|949
1626173110000|2021-07-13 10:45:10|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.4|150
1626173130000|2021-07-13 10:45:30|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.6|1726|0
1626173160000|2021-07-13 10:46:00|1726.4|1726|1726.2|1725.8|1726.4|1726|1726|1725.8|847
1626173170000|2021-07-13 10:46:10|1726.4|1726|1726.2|1726|1726.4|1726|1726.2|1726|0
1626173190000|2021-07-13 10:46:30|1726|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.8|2841
1626173200000|2021-07-13 10:46:40|1726.4|1726|1726.8|1726.2|1726.8|1726.4|1726.4|1726|4025
1626173210000|2021-07-13 10:46:50|1726.6|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|1000
1626173220000|2021-07-13 10:47:00|1726.4|1726|1726.4|1726|1726.4|1726|1726.4|1726|106
1626173230000|2021-07-13 10:47:10|1726.2|1725.8|1726.2|1725.8|1726.4|1725.8|1726.2|1725.8|0
1626173240000|2021-07-13 10:47:20|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.4|1726|1415
1626173250000|2021-07-13 10:47:30|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|0
1626173260000|2021-07-13 10:47:40|1726.4|1726|1726.4|1726.2|1726.4|1726.2|1726.4|1726|1689
1626173270000|2021-07-13 10:47:50||1726||1726||1726||1726|0
1626173290000|2021-07-13 10:48:10||1726.2||1726.2||1726.2||1726.2|205
1626173310000|2021-07-13 10:48:30|1726.2|1726|1726.2|1726|1726.2|1726|1726.2|1725.8|0
1626173320000|2021-07-13 10:48:40|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.4|1726|965
1626173340000|2021-07-13 10:49:00|1726.2||1726.2||1726.2||1726.2||0
1626173360000|2021-07-13 10:49:20|1726|1725.8|1725.8|1725.4|1726|1726|1725.6|1725.4|2623
1626173370000|2021-07-13 10:49:30||1725.2||1725.4||1725.4||1725.2|0
1626173380000|2021-07-13 10:49:40||1725.2||1725.4||1725.4||1725.2|0
1626173400000|2021-07-13 10:50:00|1725.6|1725.2|1724.8|1724.4|1725.6|1725.2|1724.8|1724.4|1000
1626173410000|2021-07-13 10:50:10|1724.6|1724.2|1724.6|1724.2|1724.6|1724.4|1724.6|1724.2|29
1626173440000|2021-07-13 10:50:40|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.2|1724|2440
1626173450000|2021-07-13 10:50:50||1724.2||1724||1724.2||1724|1089
1626173460000|2021-07-13 10:51:00|1724.2|1724.2|1724.2|1724|1724.2|1724.2|1724.2|1724|16
1626173470000|2021-07-13 10:51:10|1724|1723.8|1723.8|1723.4|1724|1723.8|1723.8|1723.2|3212
1626173480000|2021-07-13 10:51:20|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|219
1626173490000|2021-07-13 10:51:30|1723.4|1723|1723.4|1723|1723.4|1723|1723.2|1723|0
1626173500000|2021-07-13 10:51:40|1723.2||1723.2||1723.2||1723.2||0
1626173510000|2021-07-13 10:51:50|1723|1722.8|1723|1722.4|1723|1722.8|1723|1722.4|4010
1626173520000|2021-07-13 10:52:00||1722.6||1722.6||1722.6||1722.6|0
1626173530000|2021-07-13 10:52:10|1722.8||1722.8||1722.8||1722.8||0
1626173540000|2021-07-13 10:52:20|||||||||1200
1626173550000|2021-07-13 10:52:30|1722.6|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.4|101
1626173560000|2021-07-13 10:52:40|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|350
1626173580000|2021-07-13 10:53:00|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1721.8|1721.6|1000
1626173590000|2021-07-13 10:53:10|1721.8|1721.4|1722|1721.4|1722|1721.4|1721.8|1721.2|448
1626173600000|2021-07-13 10:53:20|1721.8|1721.2|1721.8|1721.2|1722|1721.4|1721.8|1721.2|0
1626173610000|2021-07-13 10:53:30|1722|1721.4|1722.8|1722.2|1722.8|1722.2|1722|1721.4|1215
1626173620000|2021-07-13 10:53:40|1722.6|1722|1722.6|1722|1722.6|1722|1722.6|1722|0
1626173630000|2021-07-13 10:53:50|1722.8|1722.2|1723.2|1722.6|1723.4|1722.8|1722.8|1722.2|196
1626173640000|2021-07-13 10:54:00|1723.4|1722.8|1723.2|1722.6|1723.4|1722.8|1723.2|1722.6|0
1626173650000|2021-07-13 10:54:10|1723.4|1722.8|1723.6|1723|1723.6|1723|1723.2|1722.6|0
1626173660000|2021-07-13 10:54:20|1723.8|1722.8|1723.6|1722.8|1723.8|1722.8|1723.6|1722.8|196
1626173670000|2021-07-13 10:54:30|1723.4|1723|1723.8|1723.2|1723.8|1723.2|1723.4|1722.8|130
1626173680000|2021-07-13 10:54:40|1723.6|1723.4|1723.8|1723.2|1724|1723.4|1723.6|1723.2|0
1626173690000|2021-07-13 10:54:50|1724|1723.4|1724|1723.4|1724|1723.4|1723.8|1723.4|0
1626173700000|2021-07-13 10:55:00|1723.8|1723.2|1723.8|1723.2|1723.8|1723.2|1723.6|1723|0
1626173710000|2021-07-13 10:55:10|1723.6|1723|1723.8|1723|1724|1723|1723.6|1723|0
1626173720000|2021-07-13 10:55:20|1724|1723.2|1724|1723.2|1724|1723.2|1724|1723.2|0
1626173730000|2021-07-13 10:55:30|1723.8|1723|1723.8|1723|1723.8|1723|1723.8|1723|0
1626173740000|2021-07-13 10:55:40|1723|1722.4|1723|1722.4|1723|1722.4|1723|1722.4|50
1626173750000|2021-07-13 10:55:50|1723.4|1722.6|1723|1722.4|1723.4|1722.6|1723|1722.4|67
1626173760000|2021-07-13 10:56:00|1723.2|1722.6|1723|1722.4|1723.2|1722.6|1723|1722.4|0
1626173770000|2021-07-13 10:56:10|1723.2|1722.6|1723.2|1722.8|1723.2|1722.8|1723.2|1722.6|0
1626173780000|2021-07-13 10:56:20|1723|1722.6|1723|1722.4|1723.2|1722.6|1723|1722.4|350
1626173790000|2021-07-13 10:56:30|1723.2|1722.6|1723|1722.4|1723.2|1722.6|1723|1722.4|0
1626173800000|2021-07-13 10:56:40|1723.2|1722.6|1723|1722.4|1723.2|1722.6|1723|1722.4|0
1626173810000|2021-07-13 10:56:50||1722.2||1722.4||1722.4||1722.2|0
1626173820000|2021-07-13 10:57:00|1722.8|1722.2|1722.8|1722.2|1723|1722.4|1722.8|1722.2|55
1626173830000|2021-07-13 10:57:10|1723|1722.4|1723|1722.2|1723|1722.4|1723|1722.2|0
1626173840000|2021-07-13 10:57:20|1722.8|1722.4|1722.8|1722.2|1723|1722.4|1722.8|1722.2|612
1626173850000|2021-07-13 10:57:30|1723|1722.4|1723|1722.4|1723.2|1722.6|1723|1722.4|0
1626173860000|2021-07-13 10:57:40|1722.8|1722.2|1723|1722.4|1723|1722.4|1722.8|1722.2|0
1626173870000|2021-07-13 10:57:50|1722.8|1722.2|1722.8|1722.2|1722.8|1722.2|1722.8|1722.2|0
1626173880000|2021-07-13 10:58:00|1723|1722.4|1723|1722.4|1723|1722.4|1722.8|1722.2|0
1626173910000|2021-07-13 10:58:30|1722.8|1722.2|1722.8|1722.2|1722.8|1722.4|1722.6|1722|8
1626173920000|2021-07-13 10:58:40|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.6|1722|0
1626173930000|2021-07-13 10:58:50|1722.6|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.2|0
1626173940000|2021-07-13 10:59:00|1723.2|1722.8|1722.2|1721.8|1723.2|1722.8|1722.2|1721.8|467
1626173950000|2021-07-13 10:59:10|1722.4|1722|1722.2|1721.8|1722.4|1722|1722.2|1721.8|0
1626173960000|2021-07-13 10:59:20|1722.4|1722|1722.2|1721.8|1722.4|1722|1722.2|1721.8|0
1626173970000|2021-07-13 10:59:30|1722.4|1722|1722|1721.4|1722.4|1722|1722|1721.4|0
1626173980000|2021-07-13 10:59:40|1722.2|1721.6|1722.2|1721.8|1722.2|1721.8|1722|1721.6|0
1626173990000|2021-07-13 10:59:50|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1722|1721.6|0
1626174000000|2021-07-13 11:00:00|1722|1721.6|1722.4|1722|1722.4|1722|1722|1721.4|194
1626174010000|2021-07-13 11:00:10|1722.2|1721.8|1722|1721.4|1722.2|1721.8|1722|1721.4|0
1626174020000|2021-07-13 11:00:20|1722.4|1721.6|1722.4|1721.8|1722.6|1722|1722.2|1721.4|200
1626174030000|2021-07-13 11:00:30|1722.6|1722|1722.4|1722|1722.6|1722.2|1722.4|1722|0
1626174040000|2021-07-13 11:00:40|1722.6|1721.8|1722.6|1722|1722.6|1722|1722.6|1721.8|0
1626174050000|2021-07-13 11:00:50|1722.4|1722.2|1722.6|1722.2|1722.6|1722.2|1722.4|1722.2|0
1626174060000|2021-07-13 11:01:00|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.4|1721.8|0
1626174070000|2021-07-13 11:01:10|1722.2|1721.8|1722.2|1721.4|1722.4|1721.8|1722.2|1721.4|8
1626174080000|2021-07-13 11:01:20|1722|1721.6|1721.8|1721.2|1722|1721.6|1721.8|1721.2|55
1626174090000|2021-07-13 11:01:30|1722|1721.4|1721.8|1721.2|1722|1721.4|1721.8|1721.2|0
1626174100000|2021-07-13 11:01:40|1721.6|1721.4|1721.8|1721.2|1721.8|1721.4|1721.6|1721|0
1626174110000|2021-07-13 11:01:50|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.4|1721|0
1626174120000|2021-07-13 11:02:00|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721|410
1626174130000|2021-07-13 11:02:10|1721.2|1720.6|1721.2|1720.6|1721.2|1720.6|1721|1720.4|135
1626174140000|2021-07-13 11:02:20|1721|1720.4|1721.2|1720.6|1721.2|1720.6|1721|1720.4|0
1626174150000|2021-07-13 11:02:30|1721.4|1721|1721.8|1721.2|1721.8|1721.2|1721.2|1720.8|719
1626174160000|2021-07-13 11:02:40|1721.6|1721|1721.6|1721|1721.6|1721.2|1721.6|1721|200
1626174170000|2021-07-13 11:02:50|1721.8|1720.8|1721.6|1721|1721.8|1721|1721.6|1720.8|0
1626174180000|2021-07-13 11:03:00|1721.8|1720.8|1721.8|1721|1721.8|1721|1721.8|1720.8|0
1626174190000|2021-07-13 11:03:10|1721.6||1721.6||1721.6||1721.6||0
1626174200000|2021-07-13 11:03:20|1721.8|1721.2|1721.6|1721|1721.8|1721.2|1721.6|1721|0
1626174210000|2021-07-13 11:03:30|1721.8|1721.2|1721.8|1721.4|1722|1721.6|1721.6|1721.2|0
1626174220000|2021-07-13 11:03:40|1722|1721.6|1722.2|1721.6|1722.2|1721.6|1722|1721.4|0
1626174230000|2021-07-13 11:03:50|1722||1722||1722||1722||0
1626174240000|2021-07-13 11:04:00|1721.8|1721.2|1721.8|1721.2|1721.8|1721.2|1721.8|1721.2|0
1626174260000|2021-07-13 11:04:20|1722|1721.4|1722|1721.4|1722|1721.4|1721.8|1721.2|0
1626174270000|2021-07-13 11:04:30|1721.8|1721.6|1722|1721.4|1722.6|1722|1721.8|1721.4|816
1626174280000|2021-07-13 11:04:40|1722.2|1721.6|1722.2|1721.6|1722.2|1721.6|1722|1721.4|0
1626174290000|2021-07-13 11:04:50|1722.4|1721.8|1722.2|1721.6|1722.4|1721.8|1722.2|1721.6|0
1626174300000|2021-07-13 11:05:00|1722.4|1721.8|1722.2|1721.6|1722.4|1721.8|1722|1721.4|0
1626174310000|2021-07-13 11:05:10|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1720.8|163
1626174320000|2021-07-13 11:05:20|1721.6|1721.2|1721.2|1720.6|1721.8|1721.4|1721.2|1720.6|73
1626174330000|2021-07-13 11:05:30|1721.6|1720.8|1721.4|1720.6|1721.6|1720.8|1721.4|1720.6|0
1626174340000|2021-07-13 11:05:40|1721.6|1720.8|1721.4|1720.8|1721.6|1721|1721.4|1720.8|382
1626174350000|2021-07-13 11:05:50|1721.6|1721|1721.2|1720.8|1721.6|1721|1721.2|1720.8|0
1626174360000|2021-07-13 11:06:00|1721.4|1721|1721.2|1720.6|1721.4|1721|1721|1720.4|948
1626174370000|2021-07-13 11:06:10|1721|1720.4|1721.2|1720.8|1721.2|1720.8|1721|1720.4|0
1626174380000|2021-07-13 11:06:20|1721|1720.6|1721.2|1720.8|1721.4|1720.8|1721|1720.6|0
1626174390000|2021-07-13 11:06:30|1721.4|1721|1722|1721.4|1722|1721.4|1721.4|1721|1283
1626174400000|2021-07-13 11:06:40|1721.8|1721.2|1722|1721.4|1722|1721.4|1721.8|1721.2|0
1626174410000|2021-07-13 11:06:50|1721.8|1721.2|1721.6|1721.2|1722|1721.4|1721.6|1721.2|0
1626174420000|2021-07-13 11:07:00|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721.2|0
1626174430000|2021-07-13 11:07:10||1721||1721||1721||1721|1
1626174440000|2021-07-13 11:07:20|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.4|1720.8|0
1626174450000|2021-07-13 11:07:30|1721.6|1721.2|1721.8|1721.2|1721.8|1721.2|1721.6|1721|0
1626174460000|2021-07-13 11:07:40|1721.6|1721|1721.6|1721|1721.8|1721.2|1721.6|1721|0
1626174470000|2021-07-13 11:07:50|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721.2|0
1626174480000|2021-07-13 11:08:00|1722|1721|1722.2|1721.6|1722.2|1721.6|1722|1721|321
1626174490000|2021-07-13 11:08:10|1721.8|1721.4|1721.8|1721.4|1722|1721.4|1721.6|1721.4|470
1626174530000|2021-07-13 11:08:50|1722|1721.6|1722|1721.8|1722.2|1721.8|1722|1721.6|305
1626174550000|2021-07-13 11:09:10|1722.2|1722|1722.2|1722|1722.4|1722|1722.2|1722|200
1626174560000|2021-07-13 11:09:20|1722.4|1721.8|1722.2|1721.8|1722.6|1721.8|1722.2|1721.8|730
1626174570000|2021-07-13 11:09:30|1722||1722.2||1722.2||1722||678
1626174580000|2021-07-13 11:09:40||1722||1722||1722||1722|0
1626174590000|2021-07-13 11:09:50||1721.8||1722||1722||1721.8|2557
1626174600000|2021-07-13 11:10:00|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|1033
1626174610000|2021-07-13 11:10:10|1722.2||1722.2||1722.2||1722||655
1626174620000|2021-07-13 11:10:20|1722|1721.6|1722|1721.6|1722|1721.6|1721.6|1721.4|1921
1626174660000|2021-07-13 11:11:00|1722.2|1721.8|1722.4|1721.8|1722.6|1722|1722|1721.6|7301
1626174680000|2021-07-13 11:11:20|1722.2|1722|1721.8|1721.4|1722.2|1722|1721.6|1721.2|7264
1626174690000|2021-07-13 11:11:30|1721.6|1721.6|1721.8|1721.6|1721.8|1721.6|1721.6|1721.6|509
1626174720000|2021-07-13 11:12:00|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.4|0
1626174730000|2021-07-13 11:12:10|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1722|1721.4|2964
1626174750000|2021-07-13 11:12:30||1721.6||1721.8||1721.8||1721.6|0
1626174760000|2021-07-13 11:12:40|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1722|1721.6|0
1626174800000|2021-07-13 11:13:20|1722|1721.6|1721.6|1721.2|1722|1721.6|1721.6|1721.2|944
1626174820000|2021-07-13 11:13:40|1721.8|1721.4|1722.4|1722|1722.6|1722.2|1721.8|1721.4|554
1626174830000|2021-07-13 11:13:50|1722.2|1721.8|1722.2|1722|1722.4|1722|1722.2|1721.8|661
1626174840000|2021-07-13 11:14:00|1722|1721.6|1722|1721.4|1722|1721.8|1721.8|1721.4|1683
1626174850000|2021-07-13 11:14:10|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|246
1626174860000|2021-07-13 11:14:20|1722|1721.4|1721.8|1721.6|1722|1721.8|1721.8|1721.4|1933
1626174870000|2021-07-13 11:14:30|1722|1721.8|1722|1721.6|1722.2|1722|1721.6|1721.4|1202
1626174880000|2021-07-13 11:14:40|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.8|1721.4|0
1626174890000|2021-07-13 11:14:50|1722.2|1721.8|1722.4|1722|1722.6|1722.2|1722.2|1721.8|2113
1626174900000|2021-07-13 11:15:00|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|0
1626174910000|2021-07-13 11:15:10|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.8|0
1626174920000|2021-07-13 11:15:20|1722||1722.2||1722.2||1722||358
1626174930000|2021-07-13 11:15:30|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1721.6|1721.4|2211
1626174940000|2021-07-13 11:15:40|1722|1721.6|1722.2|1721.8|1722.2|1722|1722|1721.6|350
1626174950000|2021-07-13 11:15:50|1722||1722||1722||1722||0
1626174960000|2021-07-13 11:16:00|1722.2||1722.2||1722.2||1722.2||0
1626174970000|2021-07-13 11:16:10|1722|1722|1722|1721.8|1722.2|1722|1722|1721.8|0
1626174980000|2021-07-13 11:16:20|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.6|890
1626174990000|2021-07-13 11:16:30|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|0
1626175000000|2021-07-13 11:16:40|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|0
1626175010000|2021-07-13 11:16:50|1722||1722||1722||1722||0
1626175020000|2021-07-13 11:17:00|1722.2|1722|1722.4|1722|1722.6|1722.4|1722.2|1722|7110
1626175030000|2021-07-13 11:17:10|1722.2|1722.2|1722.2|1721.8|1722.2|1722.2|1721.8|1721.6|3848
1626175040000|2021-07-13 11:17:20|1722|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|750
1626175050000|2021-07-13 11:17:30|1721.6|1721.4|1721.6|1721.4|1721.8|1721.4|1721.6|1721.2|366
1626175060000|2021-07-13 11:17:40|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|3988
1626175080000|2021-07-13 11:18:00|1721.6|1721.2|1721.4|1721.2|1721.6|1721.4|1721.4|1721|1392
1626175090000|2021-07-13 11:18:10|||||||||109
1626175100000|2021-07-13 11:18:20|1721.2|1721|1721.6|1721.4|1721.6|1721.4|1721.2|1721|5318
1626175110000|2021-07-13 11:18:30|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.6|597
1626175120000|2021-07-13 11:18:40|1722.2|1721.8|1722.6|1722|1722.6|1722|1722|1721.8|0
1626175130000|2021-07-13 11:18:50|1722.4||1722.6||1722.6||1722.4||0
1626175140000|2021-07-13 11:19:00|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.4|1722|493
1626175150000|2021-07-13 11:19:10|1722.6|1722.2|1722.4|1722.2|1722.6|1722.2|1722.4|1722.2|200
1626175160000|2021-07-13 11:19:20|1722.2|1722|1722.4|1722|1722.4|1722|1722|1721.8|2815
1626175170000|2021-07-13 11:19:30|1722.2||1722.4||1722.4||1722.2||10
1626175180000|2021-07-13 11:19:40|1722.6|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.4|204
1626175190000|2021-07-13 11:19:50|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.4|1722|0
1626175200000|2021-07-13 11:20:00|1722.8|1722.4|1722.8|1722.4|1723|1722.6|1722.6|1722.4|915
1626175220000|2021-07-13 11:20:20||1722.2||1722.2||1722.2||1722.2|0
1626175230000|2021-07-13 11:20:30||1722.4||1722.4||1722.4||1722.2|0
1626175240000|2021-07-13 11:20:40|1722.6|1722.2|1722.4|1722|1722.6|1722.4|1722.2|1722|1718
1626175260000|2021-07-13 11:21:00|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|0
1626175280000|2021-07-13 11:21:20|1722.4|1722|1722|1721.4|1722.4|1722|1721.8|1721.4|2662
1626175290000|2021-07-13 11:21:30|1721.8|1721.6|1721.4|1721|1721.8|1721.6|1721.2|1721|231
1626175310000|2021-07-13 11:21:50|1721.6|1721.2|1722|1721.6|1722|1721.6|1721.6|1721.2|1453
1626175320000|2021-07-13 11:22:00||1721.4||1721.4||1721.6||1721.4|0
1626175340000|2021-07-13 11:22:20||1721.6||1721.4||1721.6||1721.4|0
1626175350000|2021-07-13 11:22:30|1722.2|1721.6|1721.8|1721.4|1722.2|1721.6|1721.8|1721.4|0
1626175360000|2021-07-13 11:22:40|1721.6|1721.2|1721.4|1721.2|1721.6|1721.2|1721.4|1721.2|0
1626175370000|2021-07-13 11:22:50|1721.2|1721|1721.4|1721|1721.4|1721|1721|1720.8|990
1626175380000|2021-07-13 11:23:00|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.6|34
1626175390000|2021-07-13 11:23:10||1720.4||1720.6||1720.8||1720.4|0
1626175400000|2021-07-13 11:23:20||1720.4||1720.4||1720.4||1720.4|0
1626175420000|2021-07-13 11:23:40|1720.8|1720.6|1720.6|1720.2|1720.8|1720.6|1720.2|1720|9712
1626175440000|2021-07-13 11:24:00|1720.4|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|363
1626175450000|2021-07-13 11:24:10|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|1395
1626175460000|2021-07-13 11:24:20|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.4|1466
1626175480000|2021-07-13 11:24:40|1721.2|1720.8|1721|1720.4|1721.2|1720.8|1721|1720.4|0
1626175500000|2021-07-13 11:25:00|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|0
1626175510000|2021-07-13 11:25:10|1721|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|408
1626175520000|2021-07-13 11:25:20|1720.8|1720.4|1720.4|1720.2|1720.8|1720.4|1720.4|1720.2|0
1626175530000|2021-07-13 11:25:30|1720.2|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|3112
1626175540000|2021-07-13 11:25:40|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|3112
1626175550000|2021-07-13 11:25:50|1720.2||1720.2||1720.2||1720.2||0
1626175560000|2021-07-13 11:26:00|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.4|2762
1626175580000|2021-07-13 11:26:20|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|42
1626175590000|2021-07-13 11:26:30||1719.4||1719.4||1719.4||1719.4|0
1626175600000|2021-07-13 11:26:40|1719.4|1719.2|1719.4|1719|1719.4|1719.2|1719.4|1719|208
1626175610000|2021-07-13 11:26:50|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719.2|1718.6|0
1626175620000|2021-07-13 11:27:00|1719|1718.6|1718.8|1718.4|1719|1718.8|1718.4|1718.2|9197
1626175640000|2021-07-13 11:27:20|1719|1718.6|1719.6|1719.2|1719.6|1719.2|1719|1718.6|3724
1626175660000|2021-07-13 11:27:40|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|11
1626175670000|2021-07-13 11:27:50|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1719.2|551
1626175680000|2021-07-13 11:28:00||1719.6||1719.4||1719.6||1719.4|164
1626175690000|2021-07-13 11:28:10|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|156
1626175700000|2021-07-13 11:28:20|1719.4||1719.6||1719.6||1719.4||0
1626175710000|2021-07-13 11:28:30|||||||||275
1626175720000|2021-07-13 11:28:40|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|248
1626175740000|2021-07-13 11:29:00|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|0
1626175750000|2021-07-13 11:29:10|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|0
1626175780000|2021-07-13 11:29:40|1718.8||1718.8||1718.8||1718.8||0
1626175800000|2021-07-13 11:30:00|1719|1718.4|1719.6|1719|1719.6|1719|1719|1718.4|3281
1626175810000|2021-07-13 11:30:10|1719.8|1719.2|1719.8|1719.4|1719.8|1719.6|1719.8|1719.2|1204
1626175830000|2021-07-13 11:30:30|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|0
1626175840000|2021-07-13 11:30:40|1719.6|1719.2|1719.2|1718.8|1719.6|1719.2|1719.2|1718.8|1
1626175850000|2021-07-13 11:30:50||1719||1718.8||1719||1718.8|0
1626175890000|2021-07-13 11:31:30|1719.4|1719|1719.4|1719|1719.4|1719.2|1719.4|1719|264
1626175900000|2021-07-13 11:31:40||1719.2||1719.2||1719.2||1719.2|20
1626175910000|2021-07-13 11:31:50|1719.2|1719|1719.2|1718.8|1719.2|1719|1719.2|1718.8|200
1626175920000|2021-07-13 11:32:00|1719||1719.2||1719.2||1719||413
1626175930000|2021-07-13 11:32:10||1719||1719||1719||1719|0
1626175940000|2021-07-13 11:32:20||1718.8||1718.6||1718.8||1718.6|0
1626175960000|2021-07-13 11:32:40|1719.4|1718.8|1719.4|1719|1719.4|1719|1719.4|1718.8|204
1626175980000|2021-07-13 11:33:00|1719.2|1718.8|1719.4|1719|1719.4|1719|1719.2|1718.6|200
1626175990000|2021-07-13 11:33:10|1719.2|1718.8|1719.4|1719|1719.4|1719|1719.2|1718.8|0
1626176000000|2021-07-13 11:33:20|1719.2|1718.8|1719.2|1718.8|1719.2|1719|1719.2|1718.8|2869
1626176020000|2021-07-13 11:33:40|1719|1718.6|1718|1717.6|1719|1718.8|1717.8|1717.6|13032
1626176030000|2021-07-13 11:33:50|1717.8|1717.4|1717.2|1717|1717.8|1717.4|1717.2|1717|150
1626176040000|2021-07-13 11:34:00|1717|1716.8|1717.2|1717|1717.2|1717|1717|1716.4|5669
1626176050000|2021-07-13 11:34:10|1717.4|1717.2|1717.4|1717|1717.6|1717.4|1717.2|1717|6223
1626176060000|2021-07-13 11:34:20|1717.6||1717.6||1717.6||1717.6||0
1626176070000|2021-07-13 11:34:30|1717.4|1716.8|1717.2|1717|1717.4|1717|1717|1716.8|0
1626176080000|2021-07-13 11:34:40|1717|1716.8|1716.6|1716.2|1717|1716.8|1716.6|1716.2|156
1626176090000|2021-07-13 11:34:50|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|1266
1626176100000|2021-07-13 11:35:00|1717.2||1717.2||1717.2||1717.2||0
1626176110000|2021-07-13 11:35:10|1717.4|1716.8|1717.4|1717|1717.4|1717|1717.4|1716.8|500
1626176120000|2021-07-13 11:35:20|1717.2|1716.8|1717.4|1717.2|1717.4|1717.2|1717.2|1716.8|0
1626176130000|2021-07-13 11:35:30|1717.6|1717.4|1717.4|1717|1717.8|1717.4|1717.4|1717|1413
1626176150000|2021-07-13 11:35:50||1717.2||1717.2||1717.2||1717.2|0
1626176160000|2021-07-13 11:36:00|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1717|175
1626176180000|2021-07-13 11:36:20|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|32
1626176190000|2021-07-13 11:36:30|1717.6|1717.4|1718|1717.4|1718|1717.4|1717.6|1717.4|239
1626176200000|2021-07-13 11:36:40|1717.8|1717.2|1717.4|1717|1717.8|1717.2|1717.2|1716.8|1469
1626176210000|2021-07-13 11:36:50|1717.2|1716.8|1717.2|1716.8|1717.4|1716.8|1717.2|1716.8|0
1626176220000|2021-07-13 11:37:00||1717||1717||1717||1717|0
1626176230000|2021-07-13 11:37:10|1717.4|1716.8|1717.4|1717|1717.4|1717|1717.4|1716.8|1407
1626176240000|2021-07-13 11:37:20|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717.4|1717|1488
1626176250000|2021-07-13 11:37:30|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717|231
1626176260000|2021-07-13 11:37:40|1717.6|1717.2|1717.8|1717.2|1717.8|1717.4|1717.6|1717.2|554
1626176280000|2021-07-13 11:38:00|1717.6|1717.4|1717.8|1717.2|1717.8|1717.4|1717.4|1717|1485
1626176290000|2021-07-13 11:38:10||1717.4||1717.2||1717.6||1717.2|204
1626176300000|2021-07-13 11:38:20|1717.6||1717.8||1717.8||1717.6||0
1626176310000|2021-07-13 11:38:30|1717.6|1717.4|1717.6|1717.2|1717.8|1717.4|1717.6|1717.2|0
1626176320000|2021-07-13 11:38:40|1717.8|1717.4|1717.8|1717.4|1717.8|1717.6|1717.8|1717.4|11
1626176330000|2021-07-13 11:38:50|1718|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.6|304
1626176340000|2021-07-13 11:39:00|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|204
1626176350000|2021-07-13 11:39:10|1717.6|1717.2|1717.8|1717.2|1717.8|1717.2|1717.6|1717.2|13
1626176370000|2021-07-13 11:39:30|1718|1717.4|1718.4|1718|1718.8|1718.4|1718|1717.4|3554
1626176380000|2021-07-13 11:39:40|1718.2|1718.2|1718.2|1718|1718.2|1718.2|1718.2|1717.8|728
1626176390000|2021-07-13 11:39:50|1718.4||1718.4||1718.4||1718.4||0
1626176410000|2021-07-13 11:40:10|1718.2|1717.8|1718.4|1718|1718.4|1718|1718|1717.8|257
1626176420000|2021-07-13 11:40:20|1718.6|1718.2|1718.8|1718.2|1718.8|1718.2|1718.6|1718.2|589
1626176460000|2021-07-13 11:41:00|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|375
1626176470000|2021-07-13 11:41:10||1718.4||1718.4||1718.4||1718.4|0
1626176480000|2021-07-13 11:41:20|1718.8|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.6|1512
1626176490000|2021-07-13 11:41:30|1718.8|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.4|1110
1626176500000|2021-07-13 11:41:40|1718.8|1718.4|1718.8|1718.6|1719|1718.6|1718.8|1718.4|1040
1626176520000|2021-07-13 11:42:00|1719|1718.8|1719|1718.8|1719|1718.8|1719|1718.8|1000
1626176530000|2021-07-13 11:42:10|1719.2|1719|1719.6|1719|1719.6|1719.2|1719.2|1719|3790
1626176540000|2021-07-13 11:42:20|1719.8|1719.2|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|904
1626176550000|2021-07-13 11:42:30|1719.4||1719.6||1719.6||1719.4||0
1626176560000|2021-07-13 11:42:40|1719.4|1719|1718.8|1718.4|1719.4|1719|1718.6|1718.4|10393
1626176570000|2021-07-13 11:42:50|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718|870
1626176580000|2021-07-13 11:43:00||1718.4||1718.4||1718.4||1718.2|0
1626176590000|2021-07-13 11:43:10|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|842
1626176600000|2021-07-13 11:43:20||1718.6||1718.8||1718.8||1718.6|0
1626176610000|2021-07-13 11:43:30|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|0
1626176620000|2021-07-13 11:43:40|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.6|1719|0
1626176630000|2021-07-13 11:43:50|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|468
1626176640000|2021-07-13 11:44:00|1719.8||1719.8||1719.8||1719.8||0
1626176650000|2021-07-13 11:44:10|1720|1719.6|1719.8|1719.6|1720|1719.8|1719.8|1719.6|2906
1626176660000|2021-07-13 11:44:20|1719.6|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|325
1626176690000|2021-07-13 11:44:50|1720|1719.6|1720.2|1719.8|1720.4|1719.8|1719.8|1719.6|1183
1626176700000|2021-07-13 11:45:00|1720.4|1720|1720.2|1719.8|1720.4|1720|1720|1719.8|1074
1626176710000|2021-07-13 11:45:10|||||||||99
1626176720000|2021-07-13 11:45:20|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1720|251
1626176730000|2021-07-13 11:45:30|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|102
1626176740000|2021-07-13 11:45:40|1720.4|1719.8|1720|1719.6|1720.4|1719.8|1719.8|1719.6|2787
1626176750000|2021-07-13 11:45:50|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|1626
1626176760000|2021-07-13 11:46:00|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.6|1432
1626176770000|2021-07-13 11:46:10|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.6|1719.4|2042
1626176780000|2021-07-13 11:46:20|1719.8||1720||1720||1719.8||0
1626176790000|2021-07-13 11:46:30|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|308
1626176800000|2021-07-13 11:46:40|1720||1719.8||1720||1719.8||0
1626176820000|2021-07-13 11:47:00|1720|1719.6|1719.8|1719.6|1720|1719.6|1719.8|1719.6|518
1626176830000|2021-07-13 11:47:10|1720||1720||1720||1720||0
1626176840000|2021-07-13 11:47:20|1719.8|1719.4|1719.4|1719|1719.8|1719.4|1719.4|1719|575
1626176850000|2021-07-13 11:47:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|2730
1626176890000|2021-07-13 11:48:10|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|2804
1626176900000|2021-07-13 11:48:20||1719.6||1719.6||1719.6||1719.6|0
1626176910000|2021-07-13 11:48:30|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|253
1626176930000|2021-07-13 11:48:50|1720|1719.8|1720.6|1720.2|1720.6|1720.2|1719.8|1719.6|2708
1626176940000|2021-07-13 11:49:00||1720||1720.2||1720.2||1720|0
1626176950000|2021-07-13 11:49:10|||||||||65
1626176960000|2021-07-13 11:49:20|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1720|1420
1626176990000|2021-07-13 11:49:50|1720.4|1720|1720.4|1720|1720.4|1720|1720.2|1719.8|625
1626177010000|2021-07-13 11:50:10|1720.2|1719.8|1719.6|1719.4|1720.2|1719.8|1719.6|1719.2|1937
1626177020000|2021-07-13 11:50:20|1719.4|1719.2|1719.4|1719|1719.4|1719.2|1719.4|1719|432
1626177030000|2021-07-13 11:50:30||1718.8||1719||1719||1718.8|0
1626177040000|2021-07-13 11:50:40|||||||||100
1626177060000|2021-07-13 11:51:00|1719.2|1718.8|1719.2|1718.8|1719.4|1719.2|1719|1718.6|759
1626177070000|2021-07-13 11:51:10|1719.4|1719|1719|1718.6|1719.4|1719|1718.6|1718.4|5091
1626177080000|2021-07-13 11:51:20|1719.2|1718.8|1719.4|1718.8|1719.4|1719|1719.2|1718.8|100
1626177090000|2021-07-13 11:51:30||1719||1719||1719||1719|0
1626177100000|2021-07-13 11:51:40|1719.2||1719.4||1719.4||1719.2||543
1626177110000|2021-07-13 11:51:50|1719.2||1719.4||1719.4||1719.2||360
1626177130000|2021-07-13 11:52:10|1719.6|1719.2|1719.2|1718.8|1719.8|1719.4|1719|1718.6|503
1626177200000|2021-07-13 11:53:20||1719||1718.8||1719||1718.8|2000
1626177210000|2021-07-13 11:53:30|1719||1719||1719||1719||0
1626177220000|2021-07-13 11:53:40|1719.2|1718.6|1718.8|1718.6|1719.2|1718.6|1718.8|1718.6|802
1626177230000|2021-07-13 11:53:50|||||||||1266
1626177240000|2021-07-13 11:54:00|1719|1718.8|1719.6|1719.2|1719.6|1719.2|1719|1718.8|4268
1626177250000|2021-07-13 11:54:10|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|0
1626177260000|2021-07-13 11:54:20|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|1537
1626177270000|2021-07-13 11:54:30|1720|1719.6|1720|1719.6|1720|1719.6|1720|1719.6|0
1626177300000|2021-07-13 11:55:00|1720.2|1720|1720.2|1719.8|1720.2|1720|1720|1719.8|496
1626177320000|2021-07-13 11:55:20||1719.6||1719.6||1719.6||1719.6|0
1626177330000|2021-07-13 11:55:30|1720|1719.4|1719.6|1719.2|1720|1719.4|1719.4|1719.2|1411
1626177340000|2021-07-13 11:55:40|1719.8|1719.4|1719.8|1719.2|1719.8|1719.4|1719.4|1719.2|997
1626177350000|2021-07-13 11:55:50||1719.4||1719.6||1719.6||1719.4|0
1626177360000|2021-07-13 11:56:00|1720|1719.8|1720.2|1719.6|1720.2|1719.8|1720|1719.6|0
1626177370000|2021-07-13 11:56:10|1720|1719.4|1719.2|1718.8|1720|1719.4|1719.2|1718.8|1629
1626177380000|2021-07-13 11:56:20|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|610
1626177390000|2021-07-13 11:56:30||1718.6||1718.6||1718.6||1718.6|0
1626177400000|2021-07-13 11:56:40|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.2|1718|3151
1626177430000|2021-07-13 11:57:10|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|1645
1626177470000|2021-07-13 11:57:50|1718.4|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|1695
1626177500000|2021-07-13 11:58:20|1718.4|1718|1718.4|1718|1718.4|1718|1718.4|1718|1096
1626177510000|2021-07-13 11:58:30|1718.6||1718.6||1718.6||1718.6||0
1626177520000|2021-07-13 11:58:40|1718.4||1718.4||1718.4||1718.4||0
1626177530000|2021-07-13 11:58:50|1718.6||1718.6||1718.6||1718.4||0
1626177540000|2021-07-13 11:59:00|1718.4||1718.6||1718.6||1718.4||0
1626177550000|2021-07-13 11:59:10|1718.4|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1718|800
1626177560000|2021-07-13 11:59:20|1718|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.8|952
1626177570000|2021-07-13 11:59:30|1718||1718||1718||1718||0
1626177580000|2021-07-13 11:59:40|1718.2|1718|1718.2|1717.8|1718.4|1718.2|1718|1717.8|3165
1626177590000|2021-07-13 11:59:50|1718||1718||1718||1718||800
1626177600000|2021-07-13 12:00:00|||||||||417
1626177610000|2021-07-13 12:00:10|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|670
1626177620000|2021-07-13 12:00:20|1718|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|207
1626177630000|2021-07-13 12:00:30|1718||1717.8||1718||1717.8||0
1626177660000|2021-07-13 12:01:00|||||||||1740
1626177680000|2021-07-13 12:01:20|1718|1717.8|1718|1717.6|1718|1717.8|1718|1717.6|1248
1626177690000|2021-07-13 12:01:30|1717.8|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|1000
1626177700000|2021-07-13 12:01:40|1718||1718||1718||1718||0
1626177710000|2021-07-13 12:01:50|1718.2|1717.8|1718|1717.8|1718.2|1718|1717.8|1717.6|8620
1626177720000|2021-07-13 12:02:00|1718.2|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|475
1626177730000|2021-07-13 12:02:10|1718.4|1718|1718.8|1718.2|1718.8|1718.4|1718.4|1718|1697
1626177740000|2021-07-13 12:02:20|1718.6|1718|1718.6|1718|1718.6|1718.2|1718.4|1718|0
1626177750000|2021-07-13 12:02:30|1718.4||1718.4||1718.4||1718.4||0
1626177760000|2021-07-13 12:02:40|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|120
1626177780000|2021-07-13 12:03:00|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.2|1717.8|911
1626177790000|2021-07-13 12:03:10|1718.2|1717.8|1718.4|1718|1718.4|1718.2|1718.2|1717.8|204
1626177800000|2021-07-13 12:03:20||1718.2||1718.2||1718.2||1718.2|0
1626177840000|2021-07-13 12:04:00|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1717.8|754
1626177850000|2021-07-13 12:04:10|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.4|1717.2|1123
1626177860000|2021-07-13 12:04:20|1718|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.6|204
1626177890000|2021-07-13 12:04:50||1717.8||1717.8||1717.8||1717.8|1301
1626177900000|2021-07-13 12:05:00||1717.6||1717.8||1717.8||1717.6|0
1626177910000|2021-07-13 12:05:10|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1718|76
1626177920000|2021-07-13 12:05:20|1718.6|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|742
1626177930000|2021-07-13 12:05:30|1718.4|1718|1718.2|1717.8|1718.4|1718|1718|1717.8|1288
1626177940000|2021-07-13 12:05:40|1718.4|1718|1718.4|1718|1718.4|1718|1718.4|1718|0
1626177960000|2021-07-13 12:06:00|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|0
1626177970000|2021-07-13 12:06:10|1718.8|1718.4|1718.8|1718.6|1718.8|1718.6|1718.8|1718.2|0
1626177980000|2021-07-13 12:06:20|1719||1719||1719||1719||0
1626177990000|2021-07-13 12:06:30|||||||||400
1626178000000|2021-07-13 12:06:40|1719.2||1719.2||1719.2||1719.2||0
1626178010000|2021-07-13 12:06:50|1719.4|1718.8|1719.8|1719.4|1719.8|1719.4|1719.4|1718.8|2097
1626178020000|2021-07-13 12:07:00|1719.6|1719.2|1719.2|1718.6|1719.6|1719.2|1719.2|1718.6|1140
1626178060000|2021-07-13 12:07:40|1719||1719||1719||1719||0
1626178070000|2021-07-13 12:07:50|1719.2||1719.2||1719.2||1719.2||0
1626178080000|2021-07-13 12:08:00|1719||1718.8||1719||1718.8||1010
1626178090000|2021-07-13 12:08:10|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|1484
1626178100000|2021-07-13 12:08:20|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.2|1718|204
1626178110000|2021-07-13 12:08:30||1718.2||1718||1718.2||1718|0
1626178120000|2021-07-13 12:08:40||1718.2||1718||1718.2||1718|1000
1626178140000|2021-07-13 12:09:00||1718.2||1718||1718.2||1718|0
1626178150000|2021-07-13 12:09:10|1718.2|1717.8|1718.2|1717.8|1718.4|1717.8|1718.2|1717.8|2000
1626178160000|2021-07-13 12:09:20|1718|1717.6|1718.2|1717.8|1718.2|1717.8|1717.8|1717.6|2607
1626178200000|2021-07-13 12:10:00|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|753
1626178210000|2021-07-13 12:10:10|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.6|1254
1626178220000|2021-07-13 12:10:20|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.6|70
1626178250000|2021-07-13 12:10:50|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|0
1626178260000|2021-07-13 12:11:00|1718.4|1718|1718.2|1717.8|1718.4|1718|1718|1717.8|2281
1626178270000|2021-07-13 12:11:10|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.6|0
1626178280000|2021-07-13 12:11:20|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1
1626178290000|2021-07-13 12:11:30|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.4|1717.2|2238
1626178300000|2021-07-13 12:11:40|1717.4|1717|1717.2|1717|1717.4|1717.2|1717.2|1717|8
1626178330000|2021-07-13 12:12:10|||||||||100
1626178340000|2021-07-13 12:12:20|||||||||25
1626178350000|2021-07-13 12:12:30|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|2470
1626178360000|2021-07-13 12:12:40|1716.8|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|716
1626178370000|2021-07-13 12:12:50|1717.2|1716.6|1717.2|1716.8|1717.2|1717|1717|1716.6|3642
1626178380000|2021-07-13 12:13:00||1717||1716.8||1717||1716.8|0
1626178400000|2021-07-13 12:13:20|1717.4|1717|1717.8|1717.4|1717.8|1717.6|1717.4|1717|931
1626178420000|2021-07-13 12:13:40|1718|1717.6|1718.2|1717.8|1718.2|1717.8|1718|1717.6|505
1626178430000|2021-07-13 12:13:50|1718.4|1718|1718.6|1718.2|1718.6|1718.4|1718.4|1718|677
1626178440000|2021-07-13 12:14:00|1718.8|1718.4|1718.8|1718.4|1719|1718.4|1718.8|1718.4|0
1626178450000|2021-07-13 12:14:10|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1118
1626178460000|2021-07-13 12:14:20|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|0
1626178520000|2021-07-13 12:15:20||1718.2||1718.4||1718.4||1718.2|0
1626178530000|2021-07-13 12:15:30|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|215
1626178540000|2021-07-13 12:15:40|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.8|204
1626178560000|2021-07-13 12:16:00|1718.4|1718|1718.8|1718.4|1719|1718.6|1718.4|1718|1920
1626178570000|2021-07-13 12:16:10|1719|1718.6|1719|1718.6|1719|1718.6|1718.8|1718.6|4524
1626178590000|2021-07-13 12:16:30|1718.8|1718.8|1718.8|1718.6|1719.2|1718.8|1718.8|1718.6|3018
1626178600000|2021-07-13 12:16:40|1719||1719||1719||1719||0
1626178610000|2021-07-13 12:16:50|1718.8|1718.4|1718.8|1718.6|1718.8|1718.6|1718.8|1718.4|0
1626178620000|2021-07-13 12:17:00|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|1161
1626178630000|2021-07-13 12:17:10|1719|1718.6|1719|1718.6|1719|1718.6|1718.6|1718.4|2315
1626178640000|2021-07-13 12:17:20|1718.8||1719||1719||1718.8||0
1626178650000|2021-07-13 12:17:30|1718.8|1718.4|1718.8|1718.6|1718.8|1718.6|1718.8|1718.4|0
1626178660000|2021-07-13 12:17:40|1719|1718.8|1719|1718.6|1719|1718.8|1719|1718.6|350
1626178670000|2021-07-13 12:17:50|1718.8||1718.8||1718.8||1718.8||0
1626178680000|2021-07-13 12:18:00|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|11
1626178710000|2021-07-13 12:18:30|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|437
1626178770000|2021-07-13 12:19:30||1718.6||1718.6||1718.6||1718.6|46
1626178780000|2021-07-13 12:19:40|1719||1719||1719||1719||0
1626178800000|2021-07-13 12:20:00||1718.8||1718.8||1718.8||1718.8|843
1626178810000|2021-07-13 12:20:10|1719.2|1719|1718.8|1718.6|1719.2|1719|1718.8|1718.6|5677
1626178820000|2021-07-13 12:20:20|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|1201
1626178830000|2021-07-13 12:20:30|1718.6||1718.6||1718.6||1718.6||0
1626178850000|2021-07-13 12:20:50|1718.4||1718.6||1718.6||1718.4||0
1626178860000|2021-07-13 12:21:00|1718.8|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|62
1626178870000|2021-07-13 12:21:10|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1718|821
1626178880000|2021-07-13 12:21:20|1718.6|1718.2|1718.6|1718.4|1718.8|1718.4|1718.6|1718.2|2866
1626178890000|2021-07-13 12:21:30||1718.2||1718.4||1718.4||1718.2|681
1626178910000|2021-07-13 12:21:50|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|497
1626178920000|2021-07-13 12:22:00|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|0
1626178930000|2021-07-13 12:22:10|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|0
1626178940000|2021-07-13 12:22:20|1718.6|1718.2|1718.6|1718.4|1718.8|1718.4|1718.4|1718|480
1626178950000|2021-07-13 12:22:30||1718.2||1718.2||1718.4||1718.2|400
1626178960000|2021-07-13 12:22:40|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.4|1718|295
1626178970000|2021-07-13 12:22:50|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|12
1626178980000|2021-07-13 12:23:00|1718.6|1718|1718.4|1718|1718.6|1718.2|1718.2|1718|834
1626178990000|2021-07-13 12:23:10|1718.2|1717.8|1718.2|1717.8|1718.2|1718|1717.8|1717.6|1698
1626179030000|2021-07-13 12:23:50|1718|1718|1718.2|1717.8|1718.2|1718|1718|1717.8|160
1626179050000|2021-07-13 12:24:10|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|8243
1626179060000|2021-07-13 12:24:20|1718.8|1718.4|1719.2|1718.8|1719.2|1719|1718.8|1718.4|34
1626179070000|2021-07-13 12:24:30|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1719|0
1626179080000|2021-07-13 12:24:40|1719.6|1719.2|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1626179090000|2021-07-13 12:24:50|1719.2|1719|1719|1718.8|1719.2|1719|1719|1718.8|1490
1626179100000|2021-07-13 12:25:00|1719.2||1719.2||1719.2||1719.2||50
1626179110000|2021-07-13 12:25:10||1719||1718.8||1719||1718.8|0
1626179120000|2021-07-13 12:25:20|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719.4|1719|73
1626179130000|2021-07-13 12:25:30|1719.4|1719|1719|1718.8|1719.4|1719.2|1719|1718.8|35
1626179140000|2021-07-13 12:25:40|1719.2||1719.2||1719.2||1719.2||0
1626179160000|2021-07-13 12:26:00|1719||1719.2||1719.2||1719||0
1626179170000|2021-07-13 12:26:10|1719||1719||1719||1719||0
1626179180000|2021-07-13 12:26:20|1719.2||1719.2||1719.2||1719.2||0
1626179190000|2021-07-13 12:26:30|1719||1719||1719||1719||0
1626179200000|2021-07-13 12:26:40|1719.2||1719.2||1719.2||1719||1150
1626179210000|2021-07-13 12:26:50|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|1123
1626179220000|2021-07-13 12:27:00|1719.4|1719.4|1720|1719.6|1720.2|1719.8|1719.4|1719.4|0
1626179230000|2021-07-13 12:27:10|1720.2|1719.8|1720.6|1720.2|1720.8|1720.4|1720.2|1719.8|1199
1626179240000|2021-07-13 12:27:20|1720.4|1720|1720.2|1719.8|1720.4|1720|1720.2|1719.8|390
1626179250000|2021-07-13 12:27:30|1720.4|1720|1720.6|1720|1720.6|1720|1720.4|1720|0
1626179260000|2021-07-13 12:27:40|1720.4|1719.8|1720.2|1719.8|1720.4|1719.8|1720.2|1719.8|0
1626179270000|2021-07-13 12:27:50|1720.4|1720|1720.2|1719.6|1720.4|1720|1720.2|1719.6|0
1626179280000|2021-07-13 12:28:00||1719.8||1719.8||1719.8||1719.6|0
1626179290000|2021-07-13 12:28:10||1720||1719.8||1720||1719.8|0
1626179300000|2021-07-13 12:28:20|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.4|1720|2012
1626179310000|2021-07-13 12:28:30||1720.2||1720.2||1720.2||1720.2|0
1626179320000|2021-07-13 12:28:40|||||||||466
1626179340000|2021-07-13 12:29:00|1720.2|1720|1720.4|1720|1720.4|1720|1720.2|1720|658
1626179350000|2021-07-13 12:29:10|1720.2||1720.4||1720.4||1720.2||0
1626179370000|2021-07-13 12:29:30|||||||||116
1626179380000|2021-07-13 12:29:40|1720.6|1720.2|1720.8|1720.4|1721|1720.4|1720.4|1720.2|2061
1626179390000|2021-07-13 12:29:50|1720.6|1720.2|1720.8|1720.2|1720.8|1720.2|1720.4|1720.2|743
1626179400000|2021-07-13 12:30:00|1720.6|1720|1717.8|1717.2|1721|1720|1716.4|1716.2|36115
1626179410000|2021-07-13 12:30:10|1718|1717.4|1717.4|1716.8|1718.6|1718.4|1716.8|1716.2|16716
1626179420000|2021-07-13 12:30:20|1717.6|1717|1716.8|1716.4|1718.6|1718.2|1716.6|1716.2|24218
1626179430000|2021-07-13 12:30:30|1716.6|1716.2|1717.4|1716.8|1717.8|1717.2|1716.4|1716.2|15666
1626179440000|2021-07-13 12:30:40|1717.8|1717|1720.4|1719.8|1720.8|1720.2|1717.8|1717|3546
1626179450000|2021-07-13 12:30:50|1720.6|1720|1723|1722.4|1723|1722.4|1720.6|1720|2038
1626179460000|2021-07-13 12:31:00|1722.8|1722.2|1724.6|1723.8|1724.6|1724|1722.4|1721.8|5092
1626179470000|2021-07-13 12:31:10|1724.8|1724|1726.8|1726.2|1727|1726.2|1724.6|1723.8|12726
1626179480000|2021-07-13 12:31:20|1726.6|1726|1729|1728.2|1729|1728.4|1726.2|1725.8|23999
1626179490000|2021-07-13 12:31:30|1728.8|1728.4|1729.6|1729|1730.8|1730.2|1728.8|1728.4|41375
1626179500000|2021-07-13 12:31:40|1729.8|1729.2|1730.8|1730.2|1731|1730.4|1729.8|1729.2|10034
1626179510000|2021-07-13 12:31:50|1731|1730.4|1732.2|1731.6|1733|1732.4|1730.8|1730.4|14990
1626179520000|2021-07-13 12:32:00|1732.4|1731.8|1731|1730.6|1732.8|1732|1730.8|1730.4|10087
1626179530000|2021-07-13 12:32:10|1730.8|1730.8|1731.8|1731.4|1732.4|1731.6|1730.8|1730.2|13132
1626179540000|2021-07-13 12:32:20|1732|1731.2|1730.8|1730|1732.4|1731.6|1730.8|1730|7564
1626179550000|2021-07-13 12:32:30|1731|1730.2|1730.4|1730|1731.2|1730.6|1730.4|1730|3009
1626179560000|2021-07-13 12:32:40|1730.6|1730.2|1729.8|1729.2|1730.8|1730.2|1729.6|1728.8|1580
1626179570000|2021-07-13 12:32:50|1729.6|1729|1728.8|1728.4|1729.8|1729.2|1728.8|1728.2|1013
1626179580000|2021-07-13 12:33:00|1728.6|1728.2|1727.6|1727|1728.6|1728.2|1727.6|1726.8|997
1626179590000|2021-07-13 12:33:10|1727.4|1726.8|1726.6|1726|1727.4|1726.8|1726.4|1725.8|1253
1626179600000|2021-07-13 12:33:20|1726.4|1725.8|1727|1726.4|1727.4|1726.6|1726.4|1725.8|4050
1626179610000|2021-07-13 12:33:30|1727.2|1726.6|1728.8|1727.8|1728.8|1728.2|1727.2|1726.6|1394
1626179620000|2021-07-13 12:33:40|1728.6|1727.6|1728.8|1728.2|1728.8|1728.2|1727.6|1727|2734
1626179630000|2021-07-13 12:33:50|1729|1728|1731.6|1730.8|1731.8|1731|1728.8|1728|14335
1626179640000|2021-07-13 12:34:00|1731.8|1731|1732.2|1731.6|1732.8|1732.2|1731.6|1730.8|7299
1626179650000|2021-07-13 12:34:10|1732|1731.4|1732.4|1731.8|1733|1732.2|1731.8|1731.2|25742
1626179660000|2021-07-13 12:34:20|1732.6|1732|1733|1732.4|1733|1732.4|1732.4|1731.8|3120
1626179670000|2021-07-13 12:34:30|1733.2|1732.6|1732.4|1731.8|1733.8|1733.2|1732.2|1731.6|11221
1626179680000|2021-07-13 12:34:40|1732.6|1732.8|1734|1733.4|1734|1733.4|1732.4|1732|13078
1626179690000|2021-07-13 12:34:50|1733.8|1733|1733.8|1733|1734|1733.8|1733.8|1733|1860
1626179700000|2021-07-13 12:35:00|1733.6|1733.2|1733.8|1733.2|1734|1733.4|1733|1732.6|8695
1626179710000|2021-07-13 12:35:10|1734|1733|1733.6|1733|1734|1733.4|1733|1732.6|10160
1626179720000|2021-07-13 12:35:20|1733.4|1732.8|1733.2|1732.8|1733.6|1733|1733.2|1732.8|3099
1626179730000|2021-07-13 12:35:30|1733|1732.6|1732.6|1732|1733|1732.8|1732.4|1731.8|188
1626179740000|2021-07-13 12:35:40|1732.4|1731.8|1732.8|1732.4|1732.8|1732.4|1732.2|1731.8|1956
1626179750000|2021-07-13 12:35:50|1733|1732.2|1732.6|1732|1733|1732.4|1732.6|1732|481
1626179760000|2021-07-13 12:36:00|1732.8|1732.2|1732.2|1731.6|1732.8|1732.2|1732.2|1731|1402
1626179770000|2021-07-13 12:36:10|1732|1731.4|1730.6|1730|1732|1731.4|1730.6|1729.6|1383
1626179780000|2021-07-13 12:36:20|1730.4|1729.8|1729.8|1729|1730.6|1730|1729.8|1729|606
1626179790000|2021-07-13 12:36:30|1730.8|1729.2|1730.2|1730|1730.8|1730.2|1730|1729.2|22550
1626179800000|2021-07-13 12:36:40|1730|1729.8|1730|1729|1730|1729.8|1730|1729|8
1626179810000|2021-07-13 12:36:50|1729.8|1729.2|1728.8|1728.2|1729.8|1729.6|1728.2|1727.4|1488
1626179820000|2021-07-13 12:37:00|1729|1728.4|1729.4|1728.8|1729.6|1728.8|1729|1728.4|524
1626179830000|2021-07-13 12:37:10|1729.2|1728.6|1729|1728.4|1729.2|1728.6|1728.8|1728.4|11
1626179840000|2021-07-13 12:37:20|1729.2|1728.6|1729.4|1728.8|1730.6|1730|1729.2|1728.6|10016
1626179850000|2021-07-13 12:37:30|1729.2|1728.6|1729|1728.8|1729.2|1728.8|1729|1728.6|0
1626179860000|2021-07-13 12:37:40|1729.2|1729|1729.2|1728.8|1729.4|1729|1729.2|1728.8|6688
1626179870000|2021-07-13 12:37:50|1729|1728.6|1729.2|1728.6|1729.4|1728.8|1728.8|1728.2|475
1626179890000|2021-07-13 12:38:10|1729|1728.4|1728.8|1728.4|1729|1728.4|1728.4|1727.8|484
1626179900000|2021-07-13 12:38:20|1728.6|1728.6|1729|1728.6|1729.2|1728.6|1728.6|1728.4|1919
1626179910000|2021-07-13 12:38:30|1728.8|1728.4|1728.8|1728.4|1729|1728.4|1728.8|1728.4|1425
1626179920000|2021-07-13 12:38:40|1729|1728.2|1729.8|1729|1729.8|1729|1729|1728|1174
1626179930000|2021-07-13 12:38:50|1729.6|1729.2|1729.4|1728.6|1729.6|1729.2|1729|1728.4|107
1626179940000|2021-07-13 12:39:00|1729.2|1728.4|1729|1728.4|1729.4|1728.8|1729|1728.4|0
1626179950000|2021-07-13 12:39:10|1728.8|1728.2|1729|1728.4|1729|1728.4|1728.6|1728|5000
1626179960000|2021-07-13 12:39:20|1728.8|1728.2|1729|1728.4|1729|1728.4|1728.8|1728.2|76
1626179970000|2021-07-13 12:39:30|1729.2|1728.6|1728.8|1728.4|1729.4|1728.8|1728.8|1728.4|588
1626179980000|2021-07-13 12:39:40|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|1224
1626179990000|2021-07-13 12:39:50|1728.6|1728.2|1728.6|1728|1728.6|1728.2|1728.4|1727.8|1559
1626180000000|2021-07-13 12:40:00|1728.4|1727.8|1726.4|1725.8|1728.4|1728|1726.4|1725.8|595
1626180010000|2021-07-13 12:40:10|1726.6|1726|1726.6|1726|1726.8|1726.4|1726.4|1725.8|6588
1626180020000|2021-07-13 12:40:20|1726.8|1726.2|1726.4|1726|1727.2|1726.4|1726.4|1725.8|2216
1626180030000|2021-07-13 12:40:30|1726.6|1725.8|1726.8|1726|1726.8|1726|1726.4|1725.8|57
1626180040000|2021-07-13 12:40:40|1726.6|1725.8|1726.4|1726|1726.6|1726|1726|1725.6|203
1626180050000|2021-07-13 12:40:50|1726.6|1726.2|1727|1726.6|1727.4|1726.8|1726.4|1726|678
1626180060000|2021-07-13 12:41:00|1727.2|1726.2|1727.2|1726.4|1727.6|1727.2|1726.8|1726.2|996
1626180070000|2021-07-13 12:41:10|1727.4|1726.6|1727.2|1726.6|1727.6|1726.6|1727.2|1726.6|0
1626180080000|2021-07-13 12:41:20|1727.4|1726.8|1727.6|1726.8|1727.6|1726.8|1727.2|1726.8|0
1626180090000|2021-07-13 12:41:30|1727.4|1726.6|1726.4|1725.6|1727.4|1726.6|1726|1725|1509
1626180100000|2021-07-13 12:41:40|1726.2|1725.4|1726|1725.6|1726.2|1725.6|1725.6|1725.2|0
1626180110000|2021-07-13 12:41:50|1725.8|1725.4|1726|1725.4|1726.2|1725.6|1725.6|1724.8|1906
1626180120000|2021-07-13 12:42:00|1725.8|1725.2|1725.6|1725.2|1726|1725.4|1725.6|1725|1149
1626180130000|2021-07-13 12:42:10|1725.4|1725|1725.6|1725.2|1725.8|1725.2|1725.4|1725|1030
1626180140000|2021-07-13 12:42:20|1725.8|1725|1725.8|1725.4|1726|1725.4|1725.6|1725|600
1626180150000|2021-07-13 12:42:30|1725.6|1725.2|1726|1725.8|1726|1725.8|1725.6|1725.2|3183
1626180160000|2021-07-13 12:42:40|1725.8|1725.4|1725|1724.4|1725.8|1725.6|1724.8|1724.4|1606
1626180170000|2021-07-13 12:42:50|1724.8|1724.6|1725.4|1724.8|1725.8|1725|1724.8|1724.6|914
1626180180000|2021-07-13 12:43:00|1725.6|1725|1725.4|1724.6|1725.8|1725.2|1725.4|1724.6|0
1626180190000|2021-07-13 12:43:10|1725.6|1724.8|1727|1726.4|1727.2|1726.8|1725.4|1724.8|10917
1626180200000|2021-07-13 12:43:20|1726.8|1726.2|1726.8|1726.2|1727.4|1727|1726.6|1726.2|1758
1626180210000|2021-07-13 12:43:30|1726.6|1726.4|1727|1726.4|1727|1726.4|1726.6|1726.2|203
1626180220000|2021-07-13 12:43:40|1726.8|1726.6|1727.4|1726.6|1727.4|1726.6|1726.8|1726.4|0
1626180230000|2021-07-13 12:43:50|1727.2|1726.4|1727.2|1726.6|1727.2|1726.8|1727|1726.4|0
1626180240000|2021-07-13 12:44:00|1727|1726.4|1726.4|1726|1727|1726.4|1726.4|1726|627
1626180250000|2021-07-13 12:44:10|1726.2|1725.8|1726.4|1726|1726.4|1726|1726.2|1725.8|1171
1626180260000|2021-07-13 12:44:20|1726.6|1726.2|1726.4|1726|1726.8|1726.2|1726.2|1725.8|1123
1626180270000|2021-07-13 12:44:30|1726.6|1726.2|1726.4|1725.8|1726.8|1726.2|1726.4|1725.8|1314
1626180280000|2021-07-13 12:44:40||1726||1725.8||1726||1725.8|0
1626180290000|2021-07-13 12:44:50|1726.2|1725.4|1725.6|1725|1726.2|1725.4|1725.6|1725|1594
1626180300000|2021-07-13 12:45:00|1725.8|1725.2|1726|1725.6|1726|1725.6|1725.8|1725.2|923
1626180320000|2021-07-13 12:45:20|1725.8|1725.8|1726.4|1726|1726.6|1726|1725.8|1725.6|7283
1626180330000|2021-07-13 12:45:30|1726.6|1726.2|1726.2|1726|1726.6|1726.2|1726.2|1725.6|507
1626180340000|2021-07-13 12:45:40|1726.4||1726.4||1726.4||1726.4||0
1626180350000|2021-07-13 12:45:50|1726.2|1725.8|1726.2|1725.6|1726.2|1725.8|1725.8|1725.6|228
1626180360000|2021-07-13 12:46:00|1726|1725.4|1725.2|1724.8|1726|1725.4|1725.2|1724.8|1499
1626180370000|2021-07-13 12:46:10|1725.4|1725|1725.6|1725|1725.6|1725|1725.4|1725|0
1626180380000|2021-07-13 12:46:20|1725.8|1725.2|1726.6|1726|1726.6|1726|1725.8|1725.2|1226
1626180390000|2021-07-13 12:46:30|1726.4|1726.2|1727.2|1726.8|1727.4|1726.8|1726.4|1726.2|1550
1626180400000|2021-07-13 12:46:40|1727|1726.6|1727.2|1726.6|1727.2|1726.6|1727|1726.4|27
1626180420000|2021-07-13 12:47:00|1727|1726.4|1726.6|1726|1727|1726.6|1726.4|1726|1491
1626180430000|2021-07-13 12:47:10|1726.8|1726.2|1727.4|1726.8|1727.4|1726.8|1726.8|1726.2|691
1626180440000|2021-07-13 12:47:20|1727.6|1727|1727.4|1726.8|1727.6|1727|1727.2|1726.8|2000
1626180450000|2021-07-13 12:47:30|1727.2|1727|1728.6|1728.2|1728.6|1728.4|1727.2|1726.8|6910
1626180460000|2021-07-13 12:47:40|1728.4|1728|1728.4|1727.8|1728.4|1728|1728.4|1727.8|205
1626180470000|2021-07-13 12:47:50|1728.6|1728|1729.6|1729.2|1729.6|1729.2|1728.6|1728|1926
1626180480000|2021-07-13 12:48:00|1729.8|1729|1729.6|1729.2|1729.8|1729.2|1729.6|1729|0
1626180490000|2021-07-13 12:48:10|1729.4|1729|1729|1728.4|1729.4|1729|1728.8|1728.2|1588
1626180500000|2021-07-13 12:48:20|1728.8|1728.2|1729.4|1729|1729.4|1729.2|1728.6|1728|3166
1626180510000|2021-07-13 12:48:30|1729.6|1729.2|1729.4|1728.8|1729.6|1729.2|1729.2|1728.8|500
1626180520000|2021-07-13 12:48:40|1729.6|1729|1729.6|1729.2|1729.8|1729.2|1729.6|1729|966
1626180530000|2021-07-13 12:48:50|1729.4|1729|1729.4|1728.8|1729.6|1729|1729.2|1728.6|1195
1626180540000|2021-07-13 12:49:00|1729.2|1728.6|1729.4|1728.8|1729.6|1729|1728.8|1728.4|321
1626180550000|2021-07-13 12:49:10|1729.6|1729|1729|1728.6|1729.6|1729|1729|1728.4|1000
1626180560000|2021-07-13 12:49:20|1729.2|1728.8|1728.2|1727.8|1729.2|1728.8|1728.2|1727.8|411
1626180570000|2021-07-13 12:49:30|1728|1727.6|1727.6|1727.4|1728.2|1727.6|1727.6|1727.2|2007
1626180580000|2021-07-13 12:49:40||1727.2||1727.2||1727.2||1727.2|0
1626180600000|2021-07-13 12:50:00|1727.8|1727.4|1727.8|1727.4|1727.8|1727.6|1727.6|1727.4|1367
1626180610000|2021-07-13 12:50:10|1727.6|1727.2|1727.8|1727.4|1727.8|1727.4|1727.6|1727.2|0
1626180620000|2021-07-13 12:50:20|1727.6|1727.2|1727.2|1726.8|1727.6|1727.4|1727|1726.6|1288
1626180630000|2021-07-13 12:50:30|1727.4|1727|1727.6|1727|1727.8|1727|1727.4|1727|0
1626180640000|2021-07-13 12:50:40|1727.8|1727.2|1727.6|1727.2|1727.8|1727.4|1727.6|1727|0
1626180650000|2021-07-13 12:50:50|1727.4|1726.8|1727.2|1726.8|1727.4|1727|1727.2|1726.8|207
1626180660000|2021-07-13 12:51:00|1727|1726.4|1726.6|1726.4|1727|1726.4|1726.6|1726.4|8451
1626180670000|2021-07-13 12:51:10|1726.4|1726.2|1726.4|1726|1726.6|1726.2|1726.2|1725.8|1321
1626180680000|2021-07-13 12:51:20|1726.2|1725.8|1726.4|1726|1726.6|1726|1726|1725.8|807
1626180690000|2021-07-13 12:51:30|1726.6|1725.8|1727.2|1726.6|1727.4|1726.8|1726.6|1725.8|4709
1626180700000|2021-07-13 12:51:40|1727.4|1726.8|1727.4|1727.2|1728|1727.4|1727.4|1726.8|350
1626180710000|2021-07-13 12:51:50|1727.8|1727.4|1727.4|1726.8|1728|1727.4|1727.4|1726.8|187
1626180720000|2021-07-13 12:52:00|1727.2|1726.6|1726.8|1726.2|1727.2|1726.6|1726.6|1726|207
1626180730000|2021-07-13 12:52:10|1726.6|1726.4|1727|1726.4|1727|1726.4|1726.6|1726.2|349
1626180740000|2021-07-13 12:52:20|1726.8|1726.2|1726.2|1725.6|1726.8|1726.2|1725.8|1725.2|585
1626180750000|2021-07-13 12:52:30|1726|1725.8|1726.2|1725.8|1726.4|1725.8|1726|1725.8|153
1626180760000|2021-07-13 12:52:40|1726.4|1725.6|1726|1725.4|1726.4|1725.8|1725.8|1725.4|0
1626180770000|2021-07-13 12:52:50|1725.8||1726||1726||1725.6||1253
1626180780000|2021-07-13 12:53:00|1726.2|1725.6|1727|1726.2|1727|1726.6|1726.2|1725.6|9463
1626180790000|2021-07-13 12:53:10|1726.6|1726.4|1726.8|1726.2|1726.8|1726.4|1726.6|1726.2|0
1626180800000|2021-07-13 12:53:20|1727|1726.4|1726.8|1726.4|1727.2|1726.4|1726.6|1726.2|350
1626180810000|2021-07-13 12:53:30|1727|1726.2|1726.2|1725.6|1727|1726.2|1726.2|1725.6|0
1626180820000|2021-07-13 12:53:40|1726|1725.4|1726|1725.4|1726|1725.4|1726|1725.4|0
1626180830000|2021-07-13 12:53:50|1725.8|1725.2|1725.6|1725|1725.8|1725.2|1725.4|1725|888
1626180840000|2021-07-13 12:54:00|1725.4|1724.8|1725.6|1725|1725.8|1725.4|1725.2|1724.8|2371
1626180850000|2021-07-13 12:54:10|1725.8|1725.2|1725.8|1725.2|1726|1725.4|1725.8|1725.2|305
1626180860000|2021-07-13 12:54:20|1726|1725.4|1725.8|1725.2|1726|1725.4|1725.8|1725.2|0
1626180870000|2021-07-13 12:54:30|1726|1725.6|1726.2|1725.6|1726.6|1726|1725.8|1725.4|2475
1626180880000|2021-07-13 12:54:40|1726|1725.4|1726.2|1725.8|1726.4|1726|1726|1725.4|6273
1626180890000|2021-07-13 12:54:50|1726.4|1726|1727.4|1727|1727.6|1727|1726.4|1726|652
1626180900000|2021-07-13 12:55:00|1727.6|1727.2|1728.2|1727.6|1728.4|1727.6|1727.6|1727.2|0
1626180910000|2021-07-13 12:55:10|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728.2|1727.6|1984
1626180920000|2021-07-13 12:55:20|1728.2|1727.8|1728.2|1727.6|1728.4|1727.8|1728.2|1727.6|1092
1626180930000|2021-07-13 12:55:30|1728|1727.8|1727.6|1727.2|1728|1727.8|1727.4|1727|3537
1626180940000|2021-07-13 12:55:40|1727.8|1727|1728.8|1728.2|1729|1728.4|1727.8|1727|1312
1626180950000|2021-07-13 12:55:50|1728.6|1728.4|1729.2|1728.4|1729.2|1728.4|1728.6|1728.4|0
1626180960000|2021-07-13 12:56:00|1729|1728.6|1729.2|1728.6|1729.2|1728.6|1728.8|1728.4|500
1626180970000|2021-07-13 12:56:10|1729||1729||1729||1728.8||0
1626180980000|2021-07-13 12:56:20|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1011
1626180990000|2021-07-13 12:56:30|1729|1728.6|1728.8|1728.4|1729.4|1728.8|1728.6|1728.2|1960
1626181000000|2021-07-13 12:56:40|1728.6|1728.6|1729.6|1729.2|1729.6|1729.2|1728.6|1728.6|2130
1626181010000|2021-07-13 12:56:50|1729.4|1729|1730.4|1729.8|1730.6|1730|1729.2|1729|62306
1626181020000|2021-07-13 12:57:00|1730|1730|1731.4|1730.8|1731.6|1730.8|1730|1729.8|2371
1626181030000|2021-07-13 12:57:10|1731.6|1730.6|1730.8|1730.2|1731.6|1730.6|1730.6|1730.2|1381
1626181040000|2021-07-13 12:57:20|1730.2|1730|1729.6|1728.8|1730.6|1730|1729.4|1728.8|4906
1626181050000|2021-07-13 12:57:30|1729.4|1728.6|1729.8|1729.2|1729.8|1729.2|1729.2|1728.4|0
1626181060000|2021-07-13 12:57:40|1730|1729.4|1730|1729.4|1730|1729.4|1729.6|1729.2|203
1626181070000|2021-07-13 12:57:50|1729.8|1729.2|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|46
1626181080000|2021-07-13 12:58:00|1729.8|1729.4|1729|1728.4|1730|1729.4|1729|1728.2|5679
1626181090000|2021-07-13 12:58:10|1728.8||1728.8||1728.8||1728.8||0
1626181100000|2021-07-13 12:58:20|1728.6|1728.2|1727.8|1727.2|1728.6|1728.4|1727.8|1727.2|9915
1626181110000|2021-07-13 12:58:30|1727.6||1727.8||1727.8||1727.6||0
1626181120000|2021-07-13 12:58:40|1727.6|1727|1726.8|1726.4|1727.6|1727|1726.8|1726.2|2548
1626181130000|2021-07-13 12:58:50|1727|1726.6|1726.8|1726.2|1727|1726.6|1726.6|1726.2|1137
1626181140000|2021-07-13 12:59:00|1726.6|1726|1726.4|1725.8|1726.6|1726.2|1726|1725.6|690
1626181150000|2021-07-13 12:59:10|1726.2|1725.6|1725.4|1725|1726.2|1725.6|1725.2|1724.4|1195
1626181160000|2021-07-13 12:59:20|1725.6|1725.2|1726|1725.4|1726.2|1725.6|1725.4|1725|3773
1626181170000|2021-07-13 12:59:30|1726.2||1726||1726.2||1725.8||0
1626181180000|2021-07-13 12:59:40|1725.8|1725.6|1725.8|1725.2|1726|1725.6|1725.8|1725.2|1214
1626181190000|2021-07-13 12:59:50|1726|1725.4|1725|1724.4|1726|1725.4|1724|1723.4|3640
1626181200000|2021-07-13 13:00:00|1724.8|1724.2|1725.4|1724.6|1725.4|1724.6|1724.6|1724|470
1626181210000|2021-07-13 13:00:10|1725.2|1724.4|1724.8|1724|1725.2|1724.4|1724.6|1724|0
1626181220000|2021-07-13 13:00:20|1724.6|1724.2|1725|1724.6|1725|1724.8|1724.4|1723.6|3576
1626181230000|2021-07-13 13:00:30|1724.8|1724.4|1724.8|1724|1724.8|1724.4|1724.4|1723.8|238
1626181240000|2021-07-13 13:00:40|1725|1724.2|1724.8|1724.4|1725|1724.8|1724.8|1724.2|1331
1626181250000|2021-07-13 13:00:50|1724.6|1724.2|1724.4|1724|1724.8|1724.2|1724.4|1724|1191
1626181260000|2021-07-13 13:01:00|1724.2|1723.8|1724|1723.4|1724.4|1723.8|1723.8|1723.4|711
1626181270000|2021-07-13 13:01:10|1723.8|1723.2|1724|1723.4|1724.2|1723.4|1723.6|1723.2|1207
1626181280000|2021-07-13 13:01:20|1723.8|1723|1723.6|1722.8|1723.8|1723|1723.6|1722.8|2845
1626181290000|2021-07-13 13:01:30|1723.4|1722.6|1723.2|1722.6|1723.4|1722.6|1723.2|1722.2|578
1626181300000|2021-07-13 13:01:40|1723|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.4|0
1626181310000|2021-07-13 13:01:50|1723.4|1723|1724.2|1723.8|1724.6|1723.8|1723.4|1723|2352
1626181320000|2021-07-13 13:02:00|1724.4|1723.6|1724.8|1724.2|1724.8|1724.2|1724.4|1723.6|69
1626181330000|2021-07-13 13:02:10|1725|1724.4|1725|1724.4|1725|1724.4|1725|1724.4|0
1626181340000|2021-07-13 13:02:20|1724.8|1724.6|1725|1724.4|1725|1724.6|1724.8|1724.4|0
1626181350000|2021-07-13 13:02:30|1725.2|1724.6|1725.2|1724.6|1725.4|1725|1725.2|1724.6|1321
1626181360000|2021-07-13 13:02:40|1725.4|1724.8|1725.2|1724.6|1725.4|1725|1725.2|1724.6|16
1626181370000|2021-07-13 13:02:50|1725.4|1724.4|1725.4|1724.8|1725.4|1725.2|1725.4|1724.4|646
1626181380000|2021-07-13 13:03:00|1725.2|1725|1726|1725.4|1726|1725.4|1725.2|1725|1167
1626181390000|2021-07-13 13:03:10|1726.2|1725.2|1725.6|1725.2|1726.2|1725.2|1725.6|1725|1077
1626181400000|2021-07-13 13:03:20|1725.8|1725.4|1726|1725.4|1726.2|1725.4|1725.8|1725.4|0
1626181410000|2021-07-13 13:03:30|1726.2|1725.6|1726|1725.6|1726.2|1725.6|1726|1725.6|0
1626181420000|2021-07-13 13:03:40|1725.8|1725.2|1725.6|1725.2|1725.8|1725.2|1725.6|1725.2|2412
1626181430000|2021-07-13 13:03:50||1725.4||1725.2||1725.4||1725.2|8
1626181440000|2021-07-13 13:04:00|1725.4|1725|1725.6|1725.2|1725.6|1725.4|1725.4|1724.6|2905
1626181450000|2021-07-13 13:04:10|1725.4|1725.4|1725.8|1725.4|1725.8|1725.6|1725.4|1725.4|613
1626181460000|2021-07-13 13:04:20|1726|1725.6|1726.2|1725.6|1726.6|1726|1726|1725.6|2409
1626181470000|2021-07-13 13:04:30|1726.4||1726.4||1726.4||1726.2||0
1626181480000|2021-07-13 13:04:40|1726.2|1725.8|1726.6|1726|1726.6|1726|1726.2|1725.8|0
1626181490000|2021-07-13 13:04:50|1726.4|1726.2|1726.6|1726.2|1727|1726.4|1726.4|1726|2510
1626181500000|2021-07-13 13:05:00|1726.4|1726|1726.4|1726|1726.4|1726|1726.2|1726|3860
1626181510000|2021-07-13 13:05:10|1726.2|1725.8|1726.4|1725.8|1726.6|1726.2|1726.2|1725.8|3878
1626181520000|2021-07-13 13:05:20|1726.6|1726|1726.6|1726.2|1726.6|1726.2|1726.6|1726|0
1626181530000|2021-07-13 13:05:30|1726.8|1726.4|1726.8|1726.2|1726.8|1726.4|1726.4|1726.2|323
1626181540000|2021-07-13 13:05:40|1726.6||1726.6||1726.6||1726.6||0
1626181550000|2021-07-13 13:05:50|1726.4|1726|1725.6|1725.2|1726.4|1726|1725.6|1725|3595
1626181560000|2021-07-13 13:06:00|1725.8|1725.4|1725.8|1725.2|1726|1725.6|1725.8|1725.2|0
1626181570000|2021-07-13 13:06:10|1725.6|1725|1725.8|1725.2|1725.8|1725.4|1725.2|1724.8|674
1626181580000|2021-07-13 13:06:20|1725.6|1725|1725.6|1725.2|1725.6|1725.2|1725.4|1724.8|2712
1626181590000|2021-07-13 13:06:30|1725.4|1725|1725.6|1725|1725.8|1725.2|1725.4|1725|1000
1626181600000|2021-07-13 13:06:40|1725.4|1724.8|1725.4|1725|1725.4|1725.2|1725.2|1724.8|0
1626181610000|2021-07-13 13:06:50|1725.6|1725.2|1725.8|1725.4|1726|1725.6|1725.6|1725.2|1661
1626181620000|2021-07-13 13:07:00|1725.6|1725.2|1725.6|1725|1725.6|1725.2|1725.6|1725|0
1626181630000|2021-07-13 13:07:10|1725.8|1725.2|1725.6|1725.2|1725.8|1725.2|1725.4|1725|1280
1626181640000|2021-07-13 13:07:20|1725.4|1725|1725.2|1724.8|1725.4|1725|1725|1724.8|150
1626181650000|2021-07-13 13:07:30|1725.4|1725|1726|1725.4|1726|1725.4|1725.4|1725|2125
1626181660000|2021-07-13 13:07:40|1726.2|1725.6|1727|1726.6|1727.2|1726.6|1726.2|1725.6|1706
1626181670000|2021-07-13 13:07:50|1727.2|1726.4|1726.4|1726.2|1727.2|1726.4|1726.4|1726.2|1282
1626181680000|2021-07-13 13:08:00|1726.2|1726|1726.2|1726|1726.6|1726.4|1726.2|1726|1824
1626181690000|2021-07-13 13:08:10|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.4|1726|165
1626181700000|2021-07-13 13:08:20|1726.6|1726.2|1726.6|1726|1726.6|1726.4|1726.4|1726|1044
1626181710000|2021-07-13 13:08:30|1726.4|1725.8|1726.4|1726|1726.6|1726|1726.2|1725.8|554
1626181720000|2021-07-13 13:08:40|1726.6|1726.2|1727.2|1726.6|1727.2|1726.6|1726.4|1726.2|463
1626181730000|2021-07-13 13:08:50|1727.4|1726.8|1727.2|1726.8|1727.4|1726.8|1727|1726.6|1227
1626181740000|2021-07-13 13:09:00|1727.4|1727|1727.6|1727.2|1728|1727.6|1727.4|1727|1971
1626181750000|2021-07-13 13:09:10|1727.4|1727|1727.4|1726.8|1727.6|1727|1726.8|1726.4|2135
1626181760000|2021-07-13 13:09:20|1727.2|1727|1727.4|1727|1727.4|1727|1727|1726.6|1008
1626181770000|2021-07-13 13:09:30||1726.8||1727||1727||1726.8|0
1626181780000|2021-07-13 13:09:40|1727.2|1726.8|1727.4|1727|1727.4|1727|1727|1726.8|316
1626181790000|2021-07-13 13:09:50|1727.6|1726.8|1727|1726.6|1727.6|1726.8|1727|1726.6|458
1626181800000|2021-07-13 13:10:00|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.4|739
1626181810000|2021-07-13 13:10:10|1726.6|1726.2|1726|1725.6|1726.8|1726.2|1725.8|1725.6|1836
1626181820000|2021-07-13 13:10:20|1726.2|1725.8|1725.4|1725|1726.2|1725.8|1725.2|1725|1961
1626181830000|2021-07-13 13:10:30|1725.6|1725.2|1725.8|1725.2|1725.8|1725.4|1725.6|1725.2|2756
1626181840000|2021-07-13 13:10:40|1725.6|1725.4|1726|1725.6|1726.2|1725.6|1725.6|1725.2|0
1626181850000|2021-07-13 13:10:50|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.8|0
1626181860000|2021-07-13 13:11:00|1726|1725.6|1726.2|1725.6|1726.2|1725.6|1726|1725.4|0
1626181870000|2021-07-13 13:11:10|1726|1725.4|1725.2|1724.8|1726|1725.4|1725|1724.6|52227
1626181890000|2021-07-13 13:11:30|1725|1724.6|1725.2|1724.8|1725.4|1725|1724.8|1724.6|72
1626181900000|2021-07-13 13:11:40|1725.4|1725|1724.6|1724.2|1725.4|1725.2|1724.6|1724.2|120
1626181910000|2021-07-13 13:11:50|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724|0
1626181920000|2021-07-13 13:12:00|1724.6|1724.2|1724.6|1724.2|1725.2|1724.8|1724.6|1724.2|709
1626181930000|2021-07-13 13:12:10|1724.4|1724|1724.2|1723.8|1724.6|1724.2|1724.2|1723.8|100
1626181940000|2021-07-13 13:12:20|1724|1723.6|1724.6|1724.4|1724.6|1724.4|1724|1723.4|1264
1626181950000|2021-07-13 13:12:30|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|101
1626181980000|2021-07-13 13:13:00|1724.8|1724.4|1725|1724.6|1725.6|1725.4|1724.8|1724.4|3900
1626181990000|2021-07-13 13:13:10|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724.2|120
1626182000000|2021-07-13 13:13:20|1724.6|1724.6|1724.4|1724.2|1724.6|1724.6|1724.2|1724|1143
1626182010000|2021-07-13 13:13:30|1724.6||1724.6||1724.6||1724.6||4
1626182020000|2021-07-13 13:13:40|1724.8|1724.4|1725|1724.6|1725.2|1724.8|1724.8|1724.4|2063
1626182030000|2021-07-13 13:13:50|1724.8|1724.4|1724.8|1724.2|1724.8|1724.4|1724.8|1724.2|203
1626182040000|2021-07-13 13:14:00|1724.6|1724|1724.6|1724.2|1724.6|1724.2|1724.6|1724|0
1626182050000|2021-07-13 13:14:10|1724.8|1724.4|1724.6|1724.2|1725|1724.4|1724.6|1724.2|0
1626182070000|2021-07-13 13:14:30|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|201
1626182080000|2021-07-13 13:14:40|1724.8|1724.4|1725.4|1725|1725.4|1725|1724.8|1724.4|2576
1626182090000|2021-07-13 13:14:50|1725.6|1725.2|1725.2|1724.8|1725.6|1725.2|1725|1724.8|1141
1626182100000|2021-07-13 13:15:00|1725.4|1725|1725.2|1725|1725.4|1725|1725.2|1724.8|266
1626182110000|2021-07-13 13:15:10|1725.4|1724.8|1724.6|1724.4|1725.4|1724.8|1724.6|1724.4|1340
1626182120000|2021-07-13 13:15:20|||||||||200
1626182130000|2021-07-13 13:15:30|1724.8|1724.6|1725.8|1725.2|1726|1725.4|1724.8|1724.6|2686
1626182140000|2021-07-13 13:15:40|1725.6||1725.8||1725.8||1725.6||0
1626182150000|2021-07-13 13:15:50|1725.6||1725.6||1725.8||1725.6||0
1626182160000|2021-07-13 13:16:00|1725.4|1725|1725.6|1725.2|1725.6|1725.2|1725.2|1725|1
1626182170000|2021-07-13 13:16:10|1725.4|1725|1725.2|1724.8|1725.4|1725|1725|1724.4|884
1626182180000|2021-07-13 13:16:20|1725.4||1725.4||1725.4||1725.4||0
1626182190000|2021-07-13 13:16:30||1725||1725.2||1725.2||1725|200
1626182200000|2021-07-13 13:16:40|1725.6|1725.4|1725.6|1725.2|1725.6|1725.4|1725.6|1725.2|281
1626182210000|2021-07-13 13:16:50|1725.4|1725|1725.4|1725|1725.8|1725.2|1725.4|1725|0
1626182230000|2021-07-13 13:17:10|1725.6|1724.8|1725.6|1725.2|1725.8|1725.2|1725.6|1724.8|0
1626182240000|2021-07-13 13:17:20|1725.8|1725|1724.4|1724.2|1725.8|1725|1724.2|1724|1358
1626182250000|2021-07-13 13:17:30|1724.6|1724|1724.8|1724.4|1724.8|1724.6|1724.6|1724|2468
1626182260000|2021-07-13 13:17:40|1724.6|1724.2|1724.6|1724|1724.6|1724.4|1724.4|1724|471
1626182270000|2021-07-13 13:17:50||1724.2||1724.2||1724.2||1724.2|0
1626182280000|2021-07-13 13:18:00|1724.4|1724|1724.6|1724|1724.6|1724.2|1724|1723.8|982
1626182290000|2021-07-13 13:18:10|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724|2000
1626182300000|2021-07-13 13:18:20||1724||1724.2||1724.2||1724|0
1626182310000|2021-07-13 13:18:30|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724.2|203
1626182320000|2021-07-13 13:18:40|1724.6||1724.8||1724.8||1724.6||0
1626182330000|2021-07-13 13:18:50|1724.6|1724.2|1724.8|1724.6|1724.8|1724.6|1724.4|1724.2|520
1626182340000|2021-07-13 13:19:00|1725|1724.8|1725.4|1725|1725.4|1725|1724.6|1724.4|2248
1626182350000|2021-07-13 13:19:10|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725|1288
1626182370000|2021-07-13 13:19:30|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.8|1725.4|0
1626182380000|2021-07-13 13:19:40|1726.2|1726|1726.4|1726|1726.6|1726|1726.2|1726|740
1626182390000|2021-07-13 13:19:50|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.4|1726.2|2395
1626182400000|2021-07-13 13:20:00|1726.8|1726.4|1726.6|1726.2|1726.8|1726.6|1726.6|1726.2|3411
1626182410000|2021-07-13 13:20:10|||||||||55
1626182430000|2021-07-13 13:20:30|1726.8|1726.4|1726.8|1726.4|1727|1726.4|1726.8|1726.4|350
1626182440000|2021-07-13 13:20:40||1726.6||1726.6||1726.6||1726.6|300
1626182450000|2021-07-13 13:20:50|1726.6|1726.4|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|1424
1626182460000|2021-07-13 13:21:00|1726.6|1726.2|1726.4|1726.2|1726.6|1726.4|1726.4|1726|2070
1626182470000|2021-07-13 13:21:10|1726.6||1726.4||1726.6||1726.4||0
1626182480000|2021-07-13 13:21:20|1726.6|1726|1726.4|1726|1726.6|1726|1726.2|1725.8|1569
1626182490000|2021-07-13 13:21:30|1726.6|1726.2|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|346
1626182500000|2021-07-13 13:21:40|1726.4|1726.2|1726.2|1725.6|1726.4|1726.2|1725.8|1725.6|2563
1626182510000|2021-07-13 13:21:50|1726.4|1725.8|1726.4|1726|1726.4|1726|1726.4|1725.8|0
1626182520000|2021-07-13 13:22:00|1726.6|1726.2|1726.8|1726.2|1726.8|1726.6|1726.6|1726.2|1824
1626182530000|2021-07-13 13:22:10|1726.6|1726.4|1727|1726.6|1727|1726.8|1726.4|1726.4|1292
1626182540000|2021-07-13 13:22:20|1727.2|1726.8|1727.4|1727|1727.4|1727|1727.2|1726.8|3232
1626182550000|2021-07-13 13:22:30|1727.2|1726.8|1727.6|1727.2|1727.6|1727.2|1727.2|1726.8|0
1626182560000|2021-07-13 13:22:40|1727.4|1727.4|1728.2|1727.6|1728.2|1727.8|1727.4|1727.4|1124
1626182570000|2021-07-13 13:22:50|1728|1727.8|1728.2|1727.8|1728.2|1728|1728|1727.8|350
1626182580000|2021-07-13 13:23:00|1728.4|1728|1728.6|1728.2|1728.6|1728.2|1728.4|1728|769
1626182590000|2021-07-13 13:23:10|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.2|950
1626182600000|2021-07-13 13:23:20|1728.8|1728.4|1728.4|1727.8|1728.8|1728.4|1728.2|1727.6|1592
1626182610000|2021-07-13 13:23:30|1728.2|1728|1728|1727.6|1728.2|1728|1728|1727.6|0
1626182620000|2021-07-13 13:23:40|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.6|1727.2|229
1626182630000|2021-07-13 13:23:50|1727.6|1727.2|1727.6|1727.2|1727.8|1727.4|1727.6|1727.2|0
1626182640000|2021-07-13 13:24:00|1727.8|1727.4|1727.4|1727|1727.8|1727.4|1727.2|1727|935
1626182660000|2021-07-13 13:24:20|1727.6|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|0
1626182670000|2021-07-13 13:24:30|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|0
1626182680000|2021-07-13 13:24:40|1727.4||1727.6||1727.6||1727.4||0
1626182690000|2021-07-13 13:24:50|1727.4|1727.4|1727.6|1727.4|1728|1727.6|1727.4|1727.4|1238
1626182700000|2021-07-13 13:25:00|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1726.6|1726.4|7867
1626182710000|2021-07-13 13:25:10|1727.6||1727.4||1727.6||1727.4||283
1626182720000|2021-07-13 13:25:20|1727.2|1726.8|1727|1726.6|1727.4|1727|1727|1726.6|38
1626182730000|2021-07-13 13:25:30|1727.2|1726.8|1727|1726.6|1727.4|1726.8|1726.8|1726.4|3000
1626182740000|2021-07-13 13:25:40|1727.2|1726.4|1727.8|1727.2|1727.8|1727.4|1727.2|1726.4|1264
1626182750000|2021-07-13 13:25:50|1728|1727.4|1728|1727.6|1728.2|1727.8|1728|1727.4|0
1626182760000|2021-07-13 13:26:00|1727.8|1727.4|1727.4|1726.8|1727.8|1727.4|1727.4|1726.8|13
1626182770000|2021-07-13 13:26:10|1727.2|1727|1727|1726.8|1727.4|1727|1727|1726.8|26
1626182780000|2021-07-13 13:26:20|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|592
1626182790000|2021-07-13 13:26:30|1727|1726.8|1727.2|1726.8|1727.6|1727.2|1727|1726.8|1775
1626182800000|2021-07-13 13:26:40||1726.6||1726.8||1726.8||1726.6|0
1626182810000|2021-07-13 13:26:50|1727|1726.6|1726.8|1726.6|1727|1726.6|1726.8|1726.6|26
1626182820000|2021-07-13 13:27:00|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|1726.4|1726.2|1417
1626182830000|2021-07-13 13:27:10|1726.8|1726.6|1727.4|1727|1727.4|1727|1726.8|1726.6|1540
1626182840000|2021-07-13 13:27:20|1727.6|1727.2|1728.2|1727.6|1728.2|1727.6|1727.6|1727.2|0
1626182850000|2021-07-13 13:27:30|1728.4|1727.8|1728.4|1728.2|1728.6|1728.2|1728.2|1727.8|861
1626182860000|2021-07-13 13:27:40|1728.6||1728.6||1728.6||1728.4||0
1626182870000|2021-07-13 13:27:50|1728.4|1728|1728.4|1728|1728.4|1728|1728.2|1727.6|1
1626182880000|2021-07-13 13:28:00|1728.2|1727.8|1728.6|1728.2|1728.6|1728.2|1728.2|1727.8|0
1626182890000|2021-07-13 13:28:10|1728.4|1728|1728.6|1728|1728.6|1728.2|1728.2|1728|3631
1626182900000|2021-07-13 13:28:20|1728.4|1727.8|1727.8|1727.6|1728.4|1728|1727.6|1727.4|309
1626182910000|2021-07-13 13:28:30|1727.6|1727.4|1727.4|1727|1727.6|1727.4|1727|1726.8|2181
1626182920000|2021-07-13 13:28:40|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.4|1727|167
1626182930000|2021-07-13 13:28:50|1727.8|1727.4|1728.8|1728.4|1728.8|1728.4|1727.8|1727.4|2933
1626182940000|2021-07-13 13:29:00|1729||1729||1729||1728.8||0
1626182950000|2021-07-13 13:29:10|1728.8|1728.6|1729|1728.6|1729|1728.6|1728.6|1728.6|582
1626182960000|2021-07-13 13:29:20|1728.8|1728.4|1728.4|1728.2|1728.8|1728.4|1728.4|1728.2|2611
1626182970000|2021-07-13 13:29:30|1728.2|1728|1728.6|1728.2|1728.6|1728.2|1728.2|1728|725
1626182980000|2021-07-13 13:29:40|1728.4|1728|1728.2|1728|1728.6|1728.2|1728.2|1728|34
1626182990000|2021-07-13 13:29:50|1728|1727.8|1728.6|1728.2|1728.6|1728.2|1727.6|1727.4|9902
1626183000000|2021-07-13 13:30:00|1728.4|1727.8|1724.8|1724.4|1728.6|1728.2|1723.8|1723.4|51524
1626183010000|2021-07-13 13:30:10|1724.6|1724.6|1725.8|1725.4|1726|1725.8|1723.6|1723|18225
1626183020000|2021-07-13 13:30:20|1725.6|1725.2|1724.6|1724.2|1725.6|1725.2|1724|1723.8|13890
1626183030000|2021-07-13 13:30:30|1724.8|1724.4|1725|1724.6|1726|1725.8|1724.4|1724|6098
1626183040000|2021-07-13 13:30:40|1725.2|1724.8|1725.4|1725.2|1726.2|1725.8|1725|1724.6|7267
1626183050000|2021-07-13 13:30:50|1725.6|1725|1724.2|1724|1725.6|1725.2|1723.2|1723|13065
1626183060000|2021-07-13 13:31:00|1724.4|1724.2|1726|1725.4|1726.8|1726.4|1724.2|1724.2|14724
1626183070000|2021-07-13 13:31:10|1726.2|1725.6|1727.4|1727|1728|1727.8|1726|1725.6|10994
1626183080000|2021-07-13 13:31:20|1727.6|1727.2|1727|1726.8|1727.6|1727.2|1726.8|1726.6|1835
1626183090000|2021-07-13 13:31:30|1726.8|1726.6|1725.4|1725|1727|1726.6|1725.4|1725|7917
1626183100000|2021-07-13 13:31:40|1725.6|1724.8|1725|1724.6|1725.6|1724.8|1724.8|1724.2|1135
1626183110000|2021-07-13 13:31:50|1724.8|1724.4|1723.8|1723.2|1724.8|1724.4|1723.8|1723|25689
1626183120000|2021-07-13 13:32:00|1724|1723.4|1723.8|1723.4|1724|1723.8|1723.2|1723|6530
1626183130000|2021-07-13 13:32:10|1724|1723.6|1722.8|1722.4|1724.4|1724|1722.6|1722|4675
1626183140000|2021-07-13 13:32:20|1723|1722.6|1723|1722.4|1723.4|1723|1722.6|1722.4|589
1626183150000|2021-07-13 13:32:30|1722.8|1722.2|1723|1722.6|1723|1722.6|1722.4|1722.2|413
1626183160000|2021-07-13 13:32:40|1722.8|1722.4|1722.8|1722.4|1723.8|1723.4|1722.8|1722.4|1280
1626183170000|2021-07-13 13:32:50|1723|1722.2|1722.4|1722|1723.2|1722.4|1722.2|1722|1459
1626183180000|2021-07-13 13:33:00|1722.2|1721.8|1721.2|1720.6|1722.4|1722|1720.8|1720.2|10263
1626183190000|2021-07-13 13:33:10|1721|1720.8|1722.6|1722.2|1723|1722.4|1720.8|1720.4|7085
1626183200000|2021-07-13 13:33:20|1722.8|1722.4|1722.6|1722|1723.2|1722.8|1722.4|1722|2200
1626183210000|2021-07-13 13:33:30|1722.4|1722.2|1721.8|1721.4|1723|1722.2|1721.8|1721.4|6288
1626183220000|2021-07-13 13:33:40|1721.6|1721.2|1720.4|1720|1722|1721.6|1720.4|1720|3417
1626183230000|2021-07-13 13:33:50|1720.6|1720.2|1720.6|1720.2|1721.2|1720.6|1720.2|1719.6|20793
1626183240000|2021-07-13 13:34:00|1720.8|1720.4|1720.6|1720.2|1720.8|1720.6|1720.2|1720|6824
1626183250000|2021-07-13 13:34:10|1720.4|1720|1720.2|1719.8|1721.6|1721.2|1719.8|1719.2|5228
1626183260000|2021-07-13 13:34:20|1720|1719.6|1719.4|1719|1720|1719.6|1719|1718.2|4867
1626183270000|2021-07-13 13:34:30|1719.2|1718.8|1720.2|1719.6|1720.2|1719.8|1719.2|1718.8|1542
1626183280000|2021-07-13 13:34:40|1720.4|1719.8|1719.8|1719.4|1720.4|1720|1719.8|1719.4|1647
1626183290000|2021-07-13 13:34:50|1720.2|1719.6|1721|1720.6|1721.2|1720.6|1719.8|1719.2|6360
1626183300000|2021-07-13 13:35:00|1721.2|1720.8|1722.2|1721.6|1722.4|1722.2|1721|1720.6|6991
1626183310000|2021-07-13 13:35:10|1722|1721.8|1721.4|1721|1722.8|1722.4|1721.2|1720.8|5019
1626183320000|2021-07-13 13:35:20|1721.6|1721.2|1721.8|1721.2|1722.2|1721.6|1721.4|1721|2614
1626183330000|2021-07-13 13:35:30|1721.6|1721|1722.8|1722.4|1722.8|1722.4|1721.4|1721|5052
1626183340000|2021-07-13 13:35:40|1722.6|1722.2|1722.8|1722.2|1722.8|1722.6|1722.4|1722.2|739
1626183350000|2021-07-13 13:35:50|1722.6|1722|1722.2|1721.8|1722.8|1722|1722|1721.6|148
1626183360000|2021-07-13 13:36:00|1722|1722|1722.8|1722.4|1722.8|1722.6|1722|1721.8|2322
1626183370000|2021-07-13 13:36:10|1722.6|1722.2|1723.6|1723|1723.6|1723|1722.6|1722.2|2220
1626183380000|2021-07-13 13:36:20|1723.8|1723.2|1723.6|1723.2|1724|1723.6|1723.6|1723.2|1075
1626183390000|2021-07-13 13:36:30|1723.4|1723|1723.2|1722.6|1723.4|1723|1722.4|1722.2|5389
1626183400000|2021-07-13 13:36:40|1723|1723.2|1724.8|1724.2|1724.8|1724.4|1723|1723.2|3664
1626183410000|2021-07-13 13:36:50|1724.6|1724|1725|1724.6|1725.2|1724.8|1724.2|1724|2452
1626183420000|2021-07-13 13:37:00|1725.2|1724.4|1724.6|1724.2|1725.2|1724.6|1724|1723.6|8202
1626183430000|2021-07-13 13:37:10|1724.8|1724.4|1724.6|1724.2|1725|1724.6|1724.2|1723.8|2317
1626183440000|2021-07-13 13:37:20|1724.4|1724|1725|1724.6|1725|1724.6|1724.2|1724|2452
1626183450000|2021-07-13 13:37:30|1724.8|1724.4|1725|1724.4|1725|1724.6|1724.6|1723.8|1914
1626183460000|2021-07-13 13:37:40|1724.6|1724.6|1725.2|1724.6|1725.8|1725.2|1724.6|1724.2|5355
1626183470000|2021-07-13 13:37:50|1725.4|1724.8|1725.6|1725.2|1725.6|1725.4|1725.2|1724.8|0
1626183480000|2021-07-13 13:38:00|1725.8|1725.6|1725|1724.4|1726|1725.6|1725|1724.4|4541
1626183490000|2021-07-13 13:38:10|1725.2|1724.6|1725.8|1725.4|1725.8|1725.4|1725.2|1724.6|6157
1626183500000|2021-07-13 13:38:20|1726|1725.6|1726|1725.4|1726.2|1725.6|1725.8|1725.4|0
1626183510000|2021-07-13 13:38:30|1725.8|1725.6|1726.2|1726|1726.8|1726.6|1725.8|1725.6|889
1626183520000|2021-07-13 13:38:40|1726.4|1726.2|1727.2|1726.8|1727.2|1727|1726.4|1726|0
1626183530000|2021-07-13 13:38:50|1727|1726.6|1727.6|1727.2|1728.2|1727.6|1726.8|1726.6|8918
1626183540000|2021-07-13 13:39:00|1727.8|1727.4|1728.2|1728|1728.6|1728|1727.6|1727.4|1321
1626183550000|2021-07-13 13:39:10|1728|1727.8|1728|1727.6|1728.4|1728.2|1728|1727.6|5166
1626183560000|2021-07-13 13:39:20|1728.2|1727.8|1729|1728.8|1729|1728.8|1728.2|1727.8|1895
1626183570000|2021-07-13 13:39:30|1728.8|1728.6|1729|1728.6|1729|1728.8|1728.6|1728.4|4306
1626183580000|2021-07-13 13:39:40|1729.2|1728.8|1729.8|1729.4|1730|1729.6|1729.2|1728.8|7743
1626183590000|2021-07-13 13:39:50|1729.6|1729.2|1729.4|1729|1729.6|1729.4|1728.8|1728.4|4414
1626183600000|2021-07-13 13:40:00|1729.2|1729.2|1728.6|1728|1729.2|1729.2|1728.2|1728|4382
1626183610000|2021-07-13 13:40:10|1728.4|1728.2|1728|1727.4|1728.6|1728.2|1727.4|1726.8|1222
1626183620000|2021-07-13 13:40:20|1727.8|1727.6|1728.2|1728|1728.4|1728|1727.8|1727.6|1289
1626183630000|2021-07-13 13:40:30|1728.4|1728.2|1728|1727.8|1729|1728.4|1727.8|1727.4|963
1626183640000|2021-07-13 13:40:40|1728.2|1728|1728.6|1727.8|1728.6|1728|1728|1727.6|2812
1626183650000|2021-07-13 13:40:50|1728.8|1728|1729.8|1729.2|1729.8|1729.4|1728.4|1728|5800
1626183660000|2021-07-13 13:41:00|1730|1729.4|1729.8|1729.4|1730|1729.6|1729.2|1728.8|17495
1626183670000|2021-07-13 13:41:10|1729.6|1729.2|1728.4|1727.8|1729.6|1729.2|1727.8|1727.4|6073
1626183680000|2021-07-13 13:41:20|1728.2|1727.6|1727.6|1727|1728.4|1727.8|1727|1726.4|7419
1626183690000|2021-07-13 13:41:30|1727.4|1726.8|1726.8|1726.4|1727.6|1727|1726.6|1725.8|2442
1626183700000|2021-07-13 13:41:40|1727|1726.6|1727|1726.4|1727|1726.6|1726.6|1726|456
1626183710000|2021-07-13 13:41:50|1726.8|1726.6|1726.4|1726|1726.8|1726.6|1726.2|1725.6|7447
1626183720000|2021-07-13 13:42:00|1726.2|1726.2|1726.8|1726.6|1727.2|1726.6|1726.2|1726|2597
1626183730000|2021-07-13 13:42:10|1726.6|1726.4|1725.2|1725|1727.2|1726.6|1725.2|1725|7466
1626183740000|2021-07-13 13:42:20|1725.4|1725.2|1724.2|1724|1725.8|1725.2|1723.8|1723.4|18546
1626183750000|2021-07-13 13:42:30|1724.4|1724.2|1724.6|1724|1725|1724.6|1724.4|1724|3919
1626183760000|2021-07-13 13:42:40|1724.8|1724.2|1724.4|1724|1725|1724.8|1724|1723.8|1967
1626183770000|2021-07-13 13:42:50|1724.2|1723.8|1724.6|1724.2|1724.6|1724.2|1724.2|1723.8|4250
1626183780000|2021-07-13 13:43:00|1724.8|1724.4|1724.8|1724.4|1725.4|1724.8|1724.2|1723.8|12999
1626183790000|2021-07-13 13:43:10|1724.6|1724.2|1725|1724.8|1725|1724.8|1724.4|1724|4091
1626183800000|2021-07-13 13:43:20|1725.4|1725|1724.8|1724.6|1725.6|1725|1724.8|1724.4|1904
1626183810000|2021-07-13 13:43:30|1725|1724.4|1724.6|1724.4|1725|1724.4|1724.2|1724|2939
1626183820000|2021-07-13 13:43:40|1724.4|1724.2|1724.8|1724.4|1725|1724.4|1724|1723.8|3253
1626183830000|2021-07-13 13:43:50|1724.6|1724.2|1724.8|1724.6|1725.4|1724.8|1724.4|1724.2|6981
1626183840000|2021-07-13 13:44:00|1724.6|1724.4|1724.4|1724.2|1725|1724.6|1724|1723.8|1420
1626183850000|2021-07-13 13:44:10|1724.6|1724|1724.4|1723.8|1724.8|1724|1724.2|1723.8|531
1626183860000|2021-07-13 13:44:20|1724.2|1724|1724.2|1723.8|1724.4|1724|1723.8|1723.6|1386
1626183870000|2021-07-13 13:44:30|1723.8|1723.6|1723.8|1723.4|1724.4|1723.8|1723.6|1723.4|2444
1626183880000|2021-07-13 13:44:40|1723.6|1723.6|1724|1723.4|1724.2|1723.8|1723.6|1723.4|1969
1626183890000|2021-07-13 13:44:50|1724.2|1723.6|1724|1723.6|1724.4|1724|1724|1723.6|4350
1626183900000|2021-07-13 13:45:00|1723.8|1723.4|1723.2|1723|1724.6|1724.2|1723|1722.8|39918
1626183910000|2021-07-13 13:45:10|1723.4|1722.8|1723.6|1723.2|1723.6|1723.2|1722.6|1722.2|15083
1626183920000|2021-07-13 13:45:20|1723.4|1723|1723.6|1723.2|1723.8|1723.4|1722.8|1722.4|4219
1626183930000|2021-07-13 13:45:30|1723.4|1723.4|1722.8|1722.6|1724|1723.4|1722.8|1722.6|2907
1626183940000|2021-07-13 13:45:40|1723|1722.8|1724.4|1724|1724.6|1724.2|1723|1722.8|4250
1626183950000|2021-07-13 13:45:50|1724.6|1724.2|1726.4|1725.8|1726.4|1726|1724.6|1724.2|639
1626183960000|2021-07-13 13:46:00|1726.6|1726|1727.4|1726.8|1727.8|1727.4|1726.6|1726|6761
1626183970000|2021-07-13 13:46:10|1727.6|1727|1727.8|1727.2|1728|1727.6|1727.4|1726.8|1159
1626183980000|2021-07-13 13:46:20|1728|1727.4|1729|1728.4|1729.2|1728.4|1728|1727.4|900
1626183990000|2021-07-13 13:46:30|1729.2|1728.6|1730.6|1730|1731|1730.4|1729.2|1728.6|10662
1626184000000|2021-07-13 13:46:40|1730.8|1730.2|1730.2|1729.6|1730.8|1730.4|1730|1729.4|964
1626184010000|2021-07-13 13:46:50|1730|1729.8|1729.4|1729|1730.2|1729.8|1729.2|1729|4061
1626184020000|2021-07-13 13:47:00|1729.2|1728.8|1729|1728.4|1729.4|1728.8|1728.6|1728|1881
1626184030000|2021-07-13 13:47:10|1729.2|1728.6|1729.4|1728.6|1729.8|1729|1728.6|1728|8258
1626184040000|2021-07-13 13:47:20|1729.2|1728.4|1729.4|1729|1729.6|1729|1728.6|1728.2|3303
1626184050000|2021-07-13 13:47:30|1729.2|1728.6|1728.2|1727.8|1729.4|1729|1728.2|1727.6|796
1626184060000|2021-07-13 13:47:40|1728.4|1728|1728.4|1728|1728.6|1728|1728.2|1728|0
1626184070000|2021-07-13 13:47:50|1728.2|1727.8|1728.2|1727.6|1728.4|1727.8|1727.8|1727.6|1475
1626184080000|2021-07-13 13:48:00|1728|1727.8|1727.8|1727.2|1728.4|1727.8|1727.2|1726.6|4666
1626184090000|2021-07-13 13:48:10|1728|1727.4|1728.4|1727.6|1728.4|1727.6|1727.8|1727.2|1782
1626184100000|2021-07-13 13:48:20|1728.2|1727.8|1727.8|1727.4|1728.4|1728|1727.8|1727.4|1275
1626184110000|2021-07-13 13:48:30|1728|1727.6|1727.8|1727.2|1728.6|1728|1727.8|1727.2|0
1626184120000|2021-07-13 13:48:40|1728|1727.4|1728.2|1727.4|1728.6|1728|1727.8|1727.2|2857
1626184130000|2021-07-13 13:48:50|1728|1727.6|1728.2|1727.8|1728.6|1728|1728|1727.6|776
1626184140000|2021-07-13 13:49:00|1728|1727.6|1728|1727.6|1728|1727.8|1728|1727.4|0
1626184150000|2021-07-13 13:49:10|1727.8|1727.4|1726.8|1726|1728|1727.4|1726.8|1726|1042
1626184160000|2021-07-13 13:49:20|1726.6|1726.2|1727|1726.2|1727|1726.6|1726.6|1726.2|3317
1626184170000|2021-07-13 13:49:30|1726.8|1726.4|1727.2|1726.6|1727.2|1726.8|1726.8|1726.2|975
1626184180000|2021-07-13 13:49:40|1727|1726.4|1726.2|1726|1727|1726.4|1726.2|1726|1194
1626184190000|2021-07-13 13:49:50|1726|1725.8|1726|1725.2|1726|1725.8|1725.4|1725|486
1626184200000|2021-07-13 13:50:00|1725.8|1725|1724.8|1724.2|1725.8|1725.2|1724.4|1723.8|3338
1626184210000|2021-07-13 13:50:10|1724.6|1724|1725.2|1724.6|1725.6|1725.2|1724.4|1724|2413
1626184220000|2021-07-13 13:50:20|1725|1724.4|1724|1723.8|1725|1724.4|1724|1723.6|6468
1626184230000|2021-07-13 13:50:30|1724.2|1723.6|1723.8|1723.4|1724.4|1723.8|1723.6|1723.4|3449
1626184240000|2021-07-13 13:50:40|1724|1723.6|1724.8|1724.4|1725.2|1724.6|1724|1723.4|3779
1626184250000|2021-07-13 13:50:50|1724.6|1724.2|1725|1724.2|1725|1724.2|1724|1723.6|73
1626184260000|2021-07-13 13:51:00|1725.2|1724.8|1725.6|1725.2|1726|1725.6|1725.2|1724.8|1932
1626184270000|2021-07-13 13:51:10|1725.8|1725.4|1726|1725.6|1726.4|1725.6|1725.2|1725|5111
1626184280000|2021-07-13 13:51:20|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|5320
1626184290000|2021-07-13 13:51:30|1725.4|1725|1724.6|1724.2|1725.4|1725|1724.6|1723.8|2749
1626184300000|2021-07-13 13:51:40|1724.8|1724.4|1725|1724.6|1725.6|1725|1724.6|1724.4|1050
1626184310000|2021-07-13 13:51:50|1725.2|1724.4|1725|1724.6|1725.2|1724.6|1725|1724.4|0
1626184320000|2021-07-13 13:52:00|1725.2|1724.8|1726|1725.6|1726|1725.6|1725.2|1724.8|1863
1626184330000|2021-07-13 13:52:10|1725.8|1725.4|1726.6|1726.2|1727.2|1726.6|1725.8|1725.4|1176
1626184340000|2021-07-13 13:52:20|1726.8|1726.4|1726.6|1726.2|1727|1726.4|1726.2|1726|731
1626184350000|2021-07-13 13:52:30|1726.4|1726|1726|1725.6|1726.6|1726.2|1725.8|1725.2|1297
1626184360000|2021-07-13 13:52:40|1725.8|1725.8|1725.8|1725.4|1726.2|1725.8|1725.8|1725.4|1233
1626184370000|2021-07-13 13:52:50|1726|1725.6|1725.8|1725.4|1726.4|1725.8|1725.6|1725.4|490
1626184380000|2021-07-13 13:53:00|1726|1725.6|1726.2|1725.6|1726.2|1725.6|1725.8|1725.4|0
1626184390000|2021-07-13 13:53:10|1726|1725.4|1726.4|1726|1726.6|1726|1725.8|1725.4|57
1626184400000|2021-07-13 13:53:20|1726.6|1726.2|1727|1726.4|1727.2|1726.8|1726.6|1726.2|1999
1626184410000|2021-07-13 13:53:30|1726.8|1726.6|1726.8|1726.2|1726.8|1726.8|1726.6|1726.2|63
1626184420000|2021-07-13 13:53:40|1726.6|1726.4|1726.6|1725.8|1726.8|1726.6|1726.6|1725.8|0
1626184430000|2021-07-13 13:53:50|1726.4|1725.6|1725.8|1725.4|1726.4|1725.8|1725.6|1725.4|17
1626184440000|2021-07-13 13:54:00|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725.2|1725|2075
1626184450000|2021-07-13 13:54:10|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.6|1725|413
1626184460000|2021-07-13 13:54:20|1725.4|1725.4|1725.8|1725.4|1726|1725.6|1725.4|1725.4|1731
1626184470000|2021-07-13 13:54:30|1726|1725.2|1727|1726.8|1727|1726.8|1726|1725.2|3526
1626184480000|2021-07-13 13:54:40|1727.2|1726.6|1727|1726.4|1727.2|1726.6|1726.6|1726.4|1160
1626184490000|2021-07-13 13:54:50|1726.8|1726.2|1726|1725.6|1726.8|1726.2|1725.8|1725.6|3212
1626184500000|2021-07-13 13:55:00|1725.8|1725.4|1725.2|1724.8|1725.8|1725.4|1725|1724.6|2468
1626184510000|2021-07-13 13:55:10|1725|1724.6|1724.6|1724.2|1725|1724.6|1724.2|1723.8|2817
1626184520000|2021-07-13 13:55:20|1724.8|1724.4|1724.8|1724.2|1724.8|1724.6|1724.6|1724.2|203
1626184530000|2021-07-13 13:55:30|1724.6||1724.8||1724.8||1724.6||0
1626184540000|2021-07-13 13:55:40|1724.6|1724|1723.6|1723.2|1724.6|1724|1723.4|1722.8|4344
1626184550000|2021-07-13 13:55:50|1723.4|1723|1723.2|1722.6|1723.4|1723|1723|1722.4|5020
1626184560000|2021-07-13 13:56:00|1723|1722.4|1722.8|1722.6|1723|1722.8|1722.6|1722.2|2767
1626184570000|2021-07-13 13:56:10|1722.6|1722.4|1722.8|1722.4|1723|1722.6|1722.4|1722.2|2389
1626184580000|2021-07-13 13:56:20|1723|1722.6|1722.6|1722|1723|1722.6|1722.2|1722|679
1626184590000|2021-07-13 13:56:30|1722.4|1722.2|1723.4|1722.8|1723.4|1722.8|1722.4|1722|4863
1626184600000|2021-07-13 13:56:40|1723.2|1722.6|1722.8|1722.2|1723.2|1722.6|1722.6|1722.2|0
1626184610000|2021-07-13 13:56:50|1722.6|1722.4|1722.8|1722.4|1722.8|1722.4|1722.4|1722.2|279
1626184620000|2021-07-13 13:57:00|1722.6|1722.2|1722.8|1722.2|1723.2|1722.8|1722.2|1722|2385
1626184630000|2021-07-13 13:57:10|1723|1722.4|1722.4|1722|1723|1722.6|1722|1721.4|12590
1626184640000|2021-07-13 13:57:20|1722.6|1722.2|1723.2|1722.8|1723.4|1722.8|1722.6|1722.2|2327
1626184650000|2021-07-13 13:57:30|1723.4|1723|1724|1723.6|1724.2|1723.8|1723.4|1723|3044
1626184660000|2021-07-13 13:57:40|1723.8|1723.4|1723.6|1723.2|1724|1723.4|1723.6|1723.2|0
1626184670000|2021-07-13 13:57:50|1723.4|1723|1722.6|1722|1723.4|1723|1722.6|1722|27
1626184680000|2021-07-13 13:58:00|1722.4|1721.8|1722.8|1722.2|1722.8|1722.6|1721.8|1721.2|2965
1626184690000|2021-07-13 13:58:10|1722.6|1722|1722.6|1722.2|1722.8|1722.2|1722.4|1722|237
1626184700000|2021-07-13 13:58:20|1722.4|1722|1722.6|1722.2|1723|1722.4|1722.2|1722|3738
1626184710000|2021-07-13 13:58:30|1722.8|1722.4|1722.2|1722|1723|1722.4|1722.2|1722|1705
1626184720000|2021-07-13 13:58:40|1722|1721.8|1722.4|1722.2|1723.4|1723|1722|1721.6|3508
1626184730000|2021-07-13 13:58:50|1722.6|1722.4|1722.6|1722.2|1723|1722.4|1722.6|1722|529
1626184740000|2021-07-13 13:59:00|1722.8|1722.4|1722.4|1722|1723|1722.4|1722.4|1722|821
1626184750000|2021-07-13 13:59:10|1722.2|1721.8|1721.4|1721|1722.2|1721.8|1721.2|1721|3704
1626184760000|2021-07-13 13:59:20|1721.2|1720.8|1721.4|1721|1721.6|1721|1721|1720.8|2394
1626184770000|2021-07-13 13:59:30|1721.2|1720.8|1720.8|1720.2|1721.6|1721|1720.4|1720|8130
1626184780000|2021-07-13 13:59:40|1721|1720.4|1721.2|1720.8|1721.2|1721|1721|1720.4|1613
1626184790000|2021-07-13 13:59:50|1721|1720.4|1720.6|1720.2|1721.4|1721|1720.2|1720|8137
1626184800000|2021-07-13 14:00:00|1720.4|1720|1720.2|1719.6|1720.6|1720.2|1720|1719.4|5455
1626184810000|2021-07-13 14:00:10|1720|1719.8|1720|1719.6|1720.6|1720|1720|1719.6|340
1626184820000|2021-07-13 14:00:20|1719.8|1719.2|1719.8|1719.4|1719.8|1719.4|1719.2|1719|305
1626184830000|2021-07-13 14:00:30|1720|1719.6|1719.2|1719|1720|1719.6|1719.2|1719|45
1626184840000|2021-07-13 14:00:40|1719.4|1718.8|1718.6|1718.2|1719.4|1718.8|1718.4|1718.2|5470
1626184850000|2021-07-13 14:00:50|1718.4|1718.4|1719|1718.6|1719.4|1718.8|1718.4|1718|8278
1626184860000|2021-07-13 14:01:00|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719|1718.6|2583
1626184870000|2021-07-13 14:01:10|1719.2|1718.6|1717.4|1717.2|1719.2|1718.6|1717.4|1717|6002
1626184880000|2021-07-13 14:01:20|1717.2|1717|1717.4|1717|1717.8|1717.2|1717.2|1717|1274
1626184890000|2021-07-13 14:01:30|1717.2|1716.8|1717|1716.4|1717.6|1717.2|1716.8|1716.2|3061
1626184900000|2021-07-13 14:01:40|1716.8|1716.2|1715.8|1715.2|1716.8|1716.4|1715.4|1715.2|9296
1626184910000|2021-07-13 14:01:50|1715.6|1715|1715.4|1714.8|1715.8|1715.6|1715.2|1714.6|12579
1626184920000|2021-07-13 14:02:00|1715.6|1714.6|1717|1716.6|1717|1716.6|1715.2|1714.6|4405
1626184930000|2021-07-13 14:02:10|1716.8|1716.2|1716|1715.6|1716.8|1716.2|1715.8|1715.4|242
1626184940000|2021-07-13 14:02:20|1715.8|1715.4|1715.4|1714.8|1716|1715.6|1715.2|1714.8|321
1626184950000|2021-07-13 14:02:30|1715.6|1715|1715.8|1715.2|1715.8|1715.2|1715.6|1715|0
1626184960000|2021-07-13 14:02:40|1716|1715.4|1714.6|1714.4|1716|1715.6|1714.6|1714.4|5783
1626184970000|2021-07-13 14:02:50|1714.8|1714.2|1714.6|1714.2|1714.8|1714.2|1714|1713.4|5412
1626184980000|2021-07-13 14:03:00|1714.4|1714|1714.2|1713.8|1714.6|1714.2|1713.8|1713.4|39
1626184990000|2021-07-13 14:03:10|1714.4|1713.6|1714.4|1714.2|1714.6|1714.2|1714.4|1713.6|205
1626185000000|2021-07-13 14:03:20|1714.2|1714|1714.2|1713.8|1715.2|1714.6|1714.2|1713.8|1775
1626185010000|2021-07-13 14:03:30|1714.4|1714|1715.8|1715.2|1715.8|1715.2|1714.4|1714|2332
1626185020000|2021-07-13 14:03:40|1715.6|1715|1715.2|1714.6|1715.8|1715|1715.2|1714.4|1
1626185030000|2021-07-13 14:03:50|1715|1714.4|1715.4|1715|1715.4|1715|1715|1714.4|1620
1626185040000|2021-07-13 14:04:00|1715.2|1715.2|1715.8|1715.2|1716|1715.4|1714.6|1714.2|4756
1626185050000|2021-07-13 14:04:10|1716|1715.4|1715.4|1714.6|1716.2|1715.6|1715|1714.6|2836
1626185060000|2021-07-13 14:04:20|1715.2|1714.4|1714.6|1714.2|1715.4|1714.6|1714.2|1714|1196
1626185070000|2021-07-13 14:04:30|1714.4|1714|1715|1714.6|1715.2|1714.8|1714.2|1714|835
1626185080000|2021-07-13 14:04:40|1714.8|1714.4|1715|1714.4|1715.4|1715.2|1714.8|1714.2|3082
1626185090000|2021-07-13 14:04:50|1714.8|1714.2|1715|1714.6|1715.4|1714.8|1714.2|1713.6|5850
1626185100000|2021-07-13 14:05:00|1715.2|1714.4|1716.2|1715.6|1716.4|1715.8|1715|1714.2|2276
1626185110000|2021-07-13 14:05:10|1716.4|1715.8|1717.2|1716.8|1717.2|1716.8|1716.4|1715.8|988
1626185120000|2021-07-13 14:05:20|1717.4|1717|1717.6|1716.8|1718|1717.6|1717.2|1716.8|2516
1626185130000|2021-07-13 14:05:30|1717.4|1716.6|1717.4|1716.8|1717.4|1717|1716.6|1716.2|5646
1626185140000|2021-07-13 14:05:40|1717.2|1716.6|1715.8|1715|1717.4|1716.8|1715.8|1715|3268
1626185150000|2021-07-13 14:05:50|1716|1715.2|1715.8|1715.2|1716.2|1715.8|1715.4|1715|526
1626185160000|2021-07-13 14:06:00|1716|1715|1717|1716.6|1717|1716.6|1715.4|1715|2087
1626185170000|2021-07-13 14:06:10|1716.8|1716.8|1716.6|1716.2|1716.8|1716.8|1716.2|1716|3246
1626185180000|2021-07-13 14:06:20|1716.4|1716|1716.6|1716.2|1716.6|1716.4|1716|1715.8|1450
1626185190000|2021-07-13 14:06:30|1716.8|1716.4|1717.4|1717.2|1717.4|1717.2|1716.8|1716.2|3411
1626185200000|2021-07-13 14:06:40|1717.2|1717|1717.4|1716.8|1717.4|1717|1717|1716.6|3409
1626185210000|2021-07-13 14:06:50|1717.2||1717.4||1717.4||1717.2||0
1626185220000|2021-07-13 14:07:00|1717.2|1717|1717.8|1717.2|1718|1717.2|1717.2|1716.8|619
1626185230000|2021-07-13 14:07:10|1718|1717.4|1717.8|1717|1718|1717.6|1717.6|1717|1933
1626185240000|2021-07-13 14:07:20|1717.6|1716.8|1716.6|1716.2|1717.6|1716.8|1716.6|1716|609
1626185250000|2021-07-13 14:07:30|1716.4|1716|1715.4|1714.8|1716.6|1716|1715.2|1714.6|34571
1626185260000|2021-07-13 14:07:40|1715.6|1715|1715.6|1715|1715.6|1715.4|1715.4|1714.8|15000
1626185270000|2021-07-13 14:07:50|1715.4||1715.6||1715.6||1715.4||0
1626185280000|2021-07-13 14:08:00|1715.4|1714.8|1715.8|1715.4|1716.2|1715.8|1714.6|1714.2|11804
1626185290000|2021-07-13 14:08:10|1715.6|1715.2|1715.8|1715.2|1715.8|1715.4|1715|1714.8|5393
1626185300000|2021-07-13 14:08:20|1716|1715.4|1716.4|1716|1716.6|1716|1716|1715.4|909
1626185310000|2021-07-13 14:08:30|1716.6|1716.2|1716.2|1715.8|1717.2|1716.4|1716.2|1715.6|149
1626185320000|2021-07-13 14:08:40|1716.4|1716|1716.6|1716.2|1717|1716.4|1715.8|1715.4|2326
1626185330000|2021-07-13 14:08:50|1716.8|1716|1716.2|1715.8|1716.8|1716|1716.2|1715.6|0
1626185340000|2021-07-13 14:09:00|1716.4|1716|1717.2|1716.8|1717.8|1717.4|1716.4|1716|3222
1626185350000|2021-07-13 14:09:10|1717|1717|1717.4|1716.6|1717.4|1717|1716.6|1716.2|1205
1626185360000|2021-07-13 14:09:20|1717.2|1716.4|1716.8|1716.4|1717.2|1716.4|1716.2|1716|4011
1626185370000|2021-07-13 14:09:30|1716.6|1716.2|1717.4|1717|1717.4|1717|1716.6|1716|0
1626185380000|2021-07-13 14:09:40|1717.2|1716.8|1717|1716.6|1717.4|1717|1717|1716.6|700
1626185390000|2021-07-13 14:09:50|1717.2|1716.8|1718|1717.6|1718|1717.6|1717.2|1716.8|1076
1626185400000|2021-07-13 14:10:00|1717.8|1717.4|1717.8|1717.2|1718.4|1718|1717.6|1717.2|2605
1626185410000|2021-07-13 14:10:10|1717.6|1717|1717.2|1716.8|1717.6|1717.2|1717|1716.6|1805
1626185420000|2021-07-13 14:10:20|1717|1716.6|1717.2|1716.8|1717.2|1717|1716.6|1716.4|5412
1626185430000|2021-07-13 14:10:30|1717|1716.6|1717|1716.6|1717.2|1717|1717|1716.4|687
1626185440000|2021-07-13 14:10:40|1717.2|1716.8|1717.2|1716.6|1717.4|1717|1717|1716.6|425
1626185450000|2021-07-13 14:10:50|1717|1717|1717.2|1716.8|1717.2|1717|1717|1716.8|350
1626185460000|2021-07-13 14:11:00|1717|1716.6|1716.6|1716.2|1717.2|1716.8|1716.4|1716.2|3542
1626185470000|2021-07-13 14:11:10|1716.4|1716.4|1717.2|1716.8|1717.2|1717|1716.4|1716.4|5474
1626185480000|2021-07-13 14:11:20|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.4|1717|1235
1626185490000|2021-07-13 14:11:30|1717.4|1716.8|1717.6|1717.2|1717.6|1717.2|1717.2|1716.6|204
1626185500000|2021-07-13 14:11:40|1717.8|1717.4|1717.6|1717.2|1717.8|1717.6|1717.6|1717.2|805
1626185510000|2021-07-13 14:11:50|1717.8|1717.4|1717.4|1716.8|1718.2|1717.8|1717.2|1716.8|405
1626185520000|2021-07-13 14:12:00|1717.2|1716.6|1717|1716.4|1717.2|1716.6|1716.6|1716.2|554
1626185530000|2021-07-13 14:12:10|1716.6|1716.2|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|1268
1626185540000|2021-07-13 14:12:20|1716.6|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|1487
1626185550000|2021-07-13 14:12:30|1716.4|1716|1716.4|1716|1716.4|1716|1716.2|1716|15999
1626185560000|2021-07-13 14:12:40|1716.2|1715.8|1716.4|1716|1716.4|1716.2|1716.2|1715.8|8876
1626185570000|2021-07-13 14:12:50|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.4|1716|1165
1626185580000|2021-07-13 14:13:00|1716.2|1715.8|1717|1716.6|1717|1716.6|1716|1715.8|1319
1626185590000|2021-07-13 14:13:10|1717.2|1716.4|1717.2|1716.6|1717.2|1716.6|1717.2|1716.4|0
1626185600000|2021-07-13 14:13:20|1717|1716.4|1716.8|1716.4|1717|1716.6|1716.4|1716|1563
1626185610000|2021-07-13 14:13:30|1716.6|1716.2|1717|1716.6|1717|1716.6|1716.4|1716|1320
1626185620000|2021-07-13 14:13:40|1716.8|1716.4|1717|1716.4|1717|1716.6|1716.6|1716.2|2365
1626185630000|2021-07-13 14:13:50|1716.8|1716.6|1716.8|1716.4|1717|1716.8|1716.8|1716.2|996
1626185640000|2021-07-13 14:14:00|1716.6|1716.2|1715.6|1715.4|1716.6|1716.2|1715.6|1715.2|2593
1626185650000|2021-07-13 14:14:10|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|1198
1626185660000|2021-07-13 14:14:20|1715.6|1715.2|1715|1714.6|1715.6|1715.2|1714.4|1714.2|6828
1626185670000|2021-07-13 14:14:30|1714.8|1714.2|1714.4|1713.8|1714.8|1714.2|1713.8|1713.4|58309
1626185680000|2021-07-13 14:14:40|1714.2|1714|1714|1713.6|1714.2|1714|1713.6|1713.4|2893
1626185690000|2021-07-13 14:14:50|1714.2|1713.8|1714.4|1714|1714.8|1714.4|1714.2|1713.6|3847
1626185700000|2021-07-13 14:15:00|1714.2|1713.8|1714.4|1714|1714.4|1714.2|1713.8|1713.6|2318
1626185710000|2021-07-13 14:15:10|1714.6|1714.2|1714.4|1713.8|1714.6|1714.2|1714.2|1713.6|1000
1626185720000|2021-07-13 14:15:20|1714.6|1714|1715.4|1715|1715.4|1715|1714.6|1714|3778
1626185730000|2021-07-13 14:15:30|1715.6|1715.2|1715|1714.6|1715.6|1715.2|1714.8|1714.4|932
1626185740000|2021-07-13 14:15:40|1715.2|1714.4|1714.6|1714.2|1715.2|1714.4|1714.4|1714.2|0
1626185750000|2021-07-13 14:15:50|1714.8|1714.4|1713.8|1713.4|1714.8|1714.4|1713.8|1713.4|2614
1626185760000|2021-07-13 14:16:00|1713.6|1713.2|1713.8|1713.2|1714|1713.6|1713.4|1713|2348
1626185770000|2021-07-13 14:16:10|1714|1713.4|1714|1713.6|1714|1713.8|1713.2|1713|1380
1626185780000|2021-07-13 14:16:20|1714.2|1714|1714.2|1713.8|1714.6|1714|1714|1713.8|10627
1626185790000|2021-07-13 14:16:30|1714.4|1714|1714.4|1714|1714.8|1714.4|1714.2|1713.8|6200
1626185800000|2021-07-13 14:16:40|1714.2|1713.6|1713.4|1713|1714.2|1713.6|1713.2|1712.8|4186
1626185810000|2021-07-13 14:16:50|1713.6|1713.2|1713.8|1713.4|1714|1713.8|1713.6|1713.2|4526
1626185820000|2021-07-13 14:17:00|1713.6|1713.2|1714.8|1714.2|1714.8|1714.2|1713.6|1713.2|2038
1626185830000|2021-07-13 14:17:10|1714.6|1714|1714.6|1714|1714.6|1714.2|1714.4|1714|205
1626185840000|2021-07-13 14:17:20|1714.4|1714.2|1714|1713.6|1714.8|1714.2|1714|1713.6|2390
1626185850000|2021-07-13 14:17:30|1714.2|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.8|1292
1626185860000|2021-07-13 14:17:40|1714.4|1714|1714.2|1713.8|1714.4|1714|1714|1713.4|58
1626185870000|2021-07-13 14:17:50|1714.4|1714|1714.4|1714|1714.4|1714|1714.4|1713.8|1164
1626185880000|2021-07-13 14:18:00|1714.6|1714.2|1715.6|1715.2|1715.8|1715.4|1714.4|1714.2|2977
1626185890000|2021-07-13 14:18:10|1715.8|1715.4|1715.8|1715.2|1716|1715.6|1715.6|1715.2|1052
1626185900000|2021-07-13 14:18:20|1716|1715.4|1716.4|1715.8|1716.6|1716.2|1716|1715.4|2265
1626185910000|2021-07-13 14:18:30|1716.2|1716|1716.4|1716|1716.6|1716|1716.2|1715.8|0
1626185920000|2021-07-13 14:18:40|1716.2|1715.8|1716.4|1716|1716.4|1716|1716|1715.8|2227
1626185930000|2021-07-13 14:18:50|1716.2|1715.8|1717|1716.4|1717|1716.6|1716|1715.8|1729
1626185940000|2021-07-13 14:19:00|1716.8|1716.2|1717|1716.4|1717|1716.8|1716.6|1716.2|5184
1626185950000|2021-07-13 14:19:10|1716.8|1716.2|1716.4|1716|1716.8|1716.2|1716.2|1716|1357
1626185960000|2021-07-13 14:19:20|1716.6|1716.2|1716.6|1716.2|1716.8|1716.4|1716.2|1716.2|1618
1626185970000|2021-07-13 14:19:30|1716.8|1716.4|1716.4|1716.2|1716.8|1716.4|1716.4|1716|16212
1626185980000|2021-07-13 14:19:40|1716.6|1716.4|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|1416
1626185990000|2021-07-13 14:19:50||1716.4||1716.4||1716.4||1716.2|400
1626186000000|2021-07-13 14:20:00|1716.4|1716.2|1717.2|1716.8|1717.4|1717|1716.4|1715.8|49989
1626186010000|2021-07-13 14:20:10|1717|1717|1716.8|1716.4|1717.6|1717.2|1716.8|1716.4|2070
1626186020000|2021-07-13 14:20:20|1716.6|1716.2|1715.2|1715|1716.8|1716.2|1715.2|1714.8|18745
1626186030000|2021-07-13 14:20:30|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1714.6|1714.2|8680
1626186040000|2021-07-13 14:20:40|1715.6|1715.2|1715.2|1714.6|1715.8|1715.2|1715.2|1714.6|996
1626186050000|2021-07-13 14:20:50|1715.4|1714.8|1716.4|1715.8|1716.4|1715.8|1715.4|1714.8|862
1626186060000|2021-07-13 14:21:00|1716.2|1715.6|1715.6|1715.2|1716.4|1715.6|1715.4|1715|1090
1626186070000|2021-07-13 14:21:10|1715.8|1715|1716.2|1715.6|1716.2|1715.6|1715.8|1715|696
1626186080000|2021-07-13 14:21:20|1716||1716.2||1716.2||1716||0
1626186090000|2021-07-13 14:21:30|1716.4|1715.8|1715.6|1715.2|1716.6|1716.2|1715.6|1715.2|1996
1626186100000|2021-07-13 14:21:40|1715.4|1715|1715|1714.6|1715.4|1715|1715|1714.6|1948
1626186110000|2021-07-13 14:21:50|1715.2|1714.8|1715.2|1715|1715.2|1715|1715|1714.6|77
1626186120000|2021-07-13 14:22:00|1715|1714.8|1714.8|1714.4|1715.2|1714.8|1714.4|1714.2|3771
1626186130000|2021-07-13 14:22:10|1715|1714.6|1714.4|1714|1715|1714.6|1714.2|1713.8|7197
1626186140000|2021-07-13 14:22:20|1714.2|1713.8|1714.4|1714|1714.4|1714|1713.8|1713.6|4890
1626186150000|2021-07-13 14:22:30|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.2|1713.8|991
1626186160000|2021-07-13 14:22:40|1714.4|1714.4|1714.2|1713.8|1714.4|1714.4|1714.2|1713.8|672
1626186170000|2021-07-13 14:22:50|1714.4|1714|1714|1713.6|1714.6|1714|1714|1713.6|454
1626186180000|2021-07-13 14:23:00|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.6|0
1626186190000|2021-07-13 14:23:10|1714.2|1713.8|1714.2|1713.8|1714.4|1714|1713.8|1713.6|1503
1626186200000|2021-07-13 14:23:20|1714.4|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|157
1626186210000|2021-07-13 14:23:30|1714.4|1714|1714.2|1713.8|1714.6|1714.2|1714.2|1713.8|1698
1626186220000|2021-07-13 14:23:40|1714|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.6|400
1626186230000|2021-07-13 14:23:50|1714|1713.8|1714|1713.6|1714|1713.8|1714|1713.6|0
1626186240000|2021-07-13 14:24:00|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|875
1626186250000|2021-07-13 14:24:10|1714.2|1713.8|1714.4|1714|1715|1714.4|1714|1713.6|2776
1626186260000|2021-07-13 14:24:20|1714.2|1713.8|1714.6|1714.2|1714.8|1714.4|1714.2|1713.8|1548
1626186270000|2021-07-13 14:24:30|1714.4|1714|1713.6|1713.4|1714.4|1714|1713.4|1713|4092
1626186280000|2021-07-13 14:24:40|1713.8|1713.2|1713.4|1713|1713.8|1713.2|1713.4|1713|0
1626186290000|2021-07-13 14:24:50|1713.6|1713.2|1714|1713.2|1714|1713.6|1713.6|1713.2|1500
1626186300000|2021-07-13 14:25:00|1713.8|1713.4|1713.6|1713.2|1714|1713.6|1713.4|1713.2|47
1626186310000|2021-07-13 14:25:10|1713.4|1713|1713.2|1713|1713.4|1713|1713.2|1713|5170
1626186320000|2021-07-13 14:25:20|1713.4|1713.2|1712.2|1711.8|1713.6|1713.2|1712|1711.4|13868
1626186330000|2021-07-13 14:25:30|1712.4|1712|1713.2|1712.6|1713.2|1712.6|1712.4|1712|3141
1626186340000|2021-07-13 14:25:40|1713|1712.4|1713|1712.2|1713.2|1712.8|1712.8|1712.2|1000
1626186350000|2021-07-13 14:25:50|1713.2|1712.4|1712.8|1712.4|1713.2|1712.6|1712.8|1712.2|555
1626186360000|2021-07-13 14:26:00|1713|1712.2|1712.8|1712.4|1713.2|1713|1712.6|1712.2|1960
1626186370000|2021-07-13 14:26:10|1713|1712.6|1712.4|1711.8|1713|1712.6|1712.4|1711.8|1192
1626186380000|2021-07-13 14:26:20|1712.6|1712|1712.4|1712|1712.8|1712.4|1712.4|1712|1241
1626186390000|2021-07-13 14:26:30|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712.2|1711.8|6693
1626186400000|2021-07-13 14:26:40|1712|1711.6|1712.2|1711.8|1712.2|1712|1712|1711.6|3326
1626186410000|2021-07-13 14:26:50|1712.4|1712|1712|1711.8|1712.4|1712.2|1712|1711.8|585
1626186420000|2021-07-13 14:27:00|1712.2|1712|1712.4|1711.8|1712.4|1712|1712.2|1711.8|242
1626186430000|2021-07-13 14:27:10|1712.2|1712|1712.4|1712|1713|1712.6|1712|1712|2423
1626186440000|2021-07-13 14:27:20|1712.2|1711.8|1711.6|1711.2|1712.2|1711.8|1711.4|1711.2|2066
1626186450000|2021-07-13 14:27:30|1711.4|1711|1711|1710.6|1711.4|1711|1710.6|1710.4|12624
1626186460000|2021-07-13 14:27:40|1711.2|1710.8|1711|1710.6|1711.4|1711|1711|1710.6|0
1626186480000|2021-07-13 14:28:00|1710.8|1710.4|1710.8|1710.4|1711.2|1711|1710.6|1710.2|15734
1626186490000|2021-07-13 14:28:10|1710.6|1710.6|1710.4|1709.8|1710.8|1710.6|1710|1709.6|26618
1626186500000|2021-07-13 14:28:20|1710.2|1710|1709.6|1709.2|1710.2|1710|1709.6|1709|1491
1626186510000|2021-07-13 14:28:30|1709.4|1709|1709|1708.6|1709.6|1709.2|1709|1708.4|3367
1626186520000|2021-07-13 14:28:40|1709.2|1708.4|1709.6|1709.2|1709.6|1709.2|1709.2|1708.4|635
1626186530000|2021-07-13 14:28:50|1709.4|1709.4|1709.6|1709|1709.6|1709.4|1709.4|1709|1300
1626186540000|2021-07-13 14:29:00|1709.4|1708.8|1709.4|1709.2|1709.6|1709.2|1709.2|1708.8|0
1626186550000|2021-07-13 14:29:10|1709.6|1709.4|1709.2|1708.6|1709.6|1709.4|1709.2|1708.6|3583
1626186560000|2021-07-13 14:29:20|1709.4|1708.8|1709.8|1709.4|1710|1709.4|1709.4|1708.8|936
1626186570000|2021-07-13 14:29:30|1709.6|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|355
1626186580000|2021-07-13 14:29:40|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|44
1626186590000|2021-07-13 14:29:50|1710.2|1709.6|1710|1709.4|1710.4|1709.8|1709.8|1709.4|3902
1626186600000|2021-07-13 14:30:00|1710.2|1709.6|1710.4|1710.2|1711|1710.6|1710.2|1709.6|3842
1626186610000|2021-07-13 14:30:10|1710.6|1710|1710.6|1710|1710.6|1710.2|1710|1709.8|6568
1626186620000|2021-07-13 14:30:20|1710.8|1710.6|1710.8|1710.2|1711.2|1710.6|1710.6|1710|558
1626186630000|2021-07-13 14:30:30|1711|1710.4|1711|1710.8|1711|1710.8|1710.8|1710.2|1316
1626186640000|2021-07-13 14:30:40|1710.8|1710.6|1710.8|1710.2|1711|1710.6|1710.6|1710.2|758
1626186650000|2021-07-13 14:30:50|1711|1710.4|1711.8|1711.2|1711.8|1711.4|1711|1710.4|2827
1626186660000|2021-07-13 14:31:00|1711.4|1711|1711.8|1711.4|1711.8|1711.4|1711.2|1711|4302
1626186670000|2021-07-13 14:31:10|1712|1711.6|1712.4|1711.8|1712.4|1711.8|1711.4|1711|4053
1626186680000|2021-07-13 14:31:20|1712.6|1712|1712.8|1712.4|1713|1712.4|1712.4|1712|4977
1626186690000|2021-07-13 14:31:30|1713|1712.2|1713.2|1712.8|1713.2|1713|1712.8|1712.2|1925
1626186700000|2021-07-13 14:31:40|1713|1712.6|1713|1712.8|1713.2|1713|1712.8|1712.4|727
1626186710000|2021-07-13 14:31:50|1712.8|1712.6|1713|1712.8|1713.2|1712.8|1712.4|1712.2|3823
1626186720000|2021-07-13 14:32:00|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1712.6|1712.4|2778
1626186730000|2021-07-13 14:32:10|1713|1712.6|1713.4|1713|1713.6|1713|1712.6|1712.4|1739
1626186740000|2021-07-13 14:32:20|1713.6|1713.2|1713.2|1712.8|1713.8|1713.4|1713.2|1712.8|0
1626186750000|2021-07-13 14:32:30|1713|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.4|100
1626186760000|2021-07-13 14:32:40|1712.8|1712.4|1712.6|1712.2|1713|1712.4|1712.4|1712|1840
1626186770000|2021-07-13 14:32:50|1712.4|1712|1712|1711.4|1712.4|1712|1711.8|1711.4|2516
1626186780000|2021-07-13 14:33:00|1711.8|1711.6|1712|1711.4|1712|1711.8|1711.6|1711.4|2011
1626186790000|2021-07-13 14:33:10||1711.6||1711.4||1711.6||1711.4|0
1626186800000|2021-07-13 14:33:20|1712.2|1711.6|1712|1711.6|1712.4|1712|1712|1711.4|774
1626186810000|2021-07-13 14:33:30|1712.2|1711.8|1712.6|1712.2|1712.6|1712.4|1712.2|1711.8|6337
1626186820000|2021-07-13 14:33:40|1712.4|1712|1712|1711.6|1712.4|1712|1711.8|1711.6|81
1626186830000|2021-07-13 14:33:50|1712.2|1711.8|1711.6|1711.4|1712.2|1711.8|1711.6|1711.4|531
1626186840000|2021-07-13 14:34:00|1711.4|1711.2|1711.8|1711.4|1711.8|1711.6|1711.4|1711.2|3446
1626186850000|2021-07-13 14:34:10|1711.6|1711.2|1711.8|1711.2|1711.8|1711.4|1711.6|1711.2|339
1626186860000|2021-07-13 14:34:20|1711.6|1711|1711.2|1711|1711.6|1711|1711|1710.8|3172
1626186870000|2021-07-13 14:34:30|1711.4|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1711.2|1130
1626186880000|2021-07-13 14:34:40|1711.6|1711.2|1711.6|1711.2|1711.8|1711.4|1711.4|1711|353
1626186890000|2021-07-13 14:34:50|1711.4|1711|1711.2|1711|1711.4|1711|1711.2|1710.8|198
1626186900000|2021-07-13 14:35:00|1711.4|1711.2|1711.4|1711|1711.6|1711.2|1711.2|1711|1121
1626186910000|2021-07-13 14:35:10|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.6|2102
1626186920000|2021-07-13 14:35:20|1711.4|1711|1711.8|1711.4|1711.8|1711.4|1711.4|1711|748
1626186930000|2021-07-13 14:35:30|1711.6|1711.2|1710.8|1710.4|1711.6|1711.2|1710.4|1710|1427
1626186940000|2021-07-13 14:35:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.4|1710|2838
1626186950000|2021-07-13 14:35:50|1710.8|1710.4|1711|1710.4|1711|1710.6|1710.6|1710.4|152
1626186960000|2021-07-13 14:36:00|1711.2|1710.6|1711.4|1711.2|1711.6|1711.2|1711.2|1710.6|896
1626186970000|2021-07-13 14:36:10|1711.2|1711|1711|1710.6|1711.2|1711|1711|1710.6|1210
1626186980000|2021-07-13 14:36:20|1711.2|1710.8|1711.2|1710.6|1711.4|1711.2|1711|1710.6|6
1626186990000|2021-07-13 14:36:30|1711|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.8|1015
1626187000000|2021-07-13 14:36:40|1710.8|1710.6|1710.4|1710|1711|1710.6|1710.4|1710|1527
1626187010000|2021-07-13 14:36:50|1710.6|1710.2|1711|1710.4|1711|1710.8|1710.4|1710|2150
1626187020000|2021-07-13 14:37:00|1710.8|1710.6|1710.8|1710.4|1711|1710.8|1710.8|1710.4|350
1626187030000|2021-07-13 14:37:10|1710.6|1710.2|1710.4|1710.2|1710.8|1710.2|1710.4|1710|1117
1626187040000|2021-07-13 14:37:20|1710.2|1710|1710.6|1710.2|1710.6|1710.4|1710.2|1710|326
1626187050000|2021-07-13 14:37:30|1710.4|1710|1709.4|1709|1710.6|1710.2|1709.2|1709|8936
1626187060000|2021-07-13 14:37:40||1709.2||1709||1709.2||1709|0
1626187070000|2021-07-13 14:37:50|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709|2620
1626187080000|2021-07-13 14:38:00|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|73
1626187090000|2021-07-13 14:38:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709|474
1626187100000|2021-07-13 14:38:20|1709.4||1709.6||1709.6||1709.4||0
1626187110000|2021-07-13 14:38:30|1709.4|1709.4|1709.4|1709|1709.6|1709.4|1709.2|1709|877
1626187120000|2021-07-13 14:38:40|1709.2|1709.2|1709.6|1709.2|1709.8|1709.4|1709.2|1709|3705
1626187130000|2021-07-13 14:38:50|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.8|1709.2|0
1626187140000|2021-07-13 14:39:00|1709.6|1709|1709.4|1709|1709.8|1709.6|1709.4|1709|1265
1626187150000|2021-07-13 14:39:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709|205
1626187160000|2021-07-13 14:39:20|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|2296
1626187170000|2021-07-13 14:39:30|1709.2|1709|1709|1708.6|1709.2|1709|1709|1708.6|2154
1626187180000|2021-07-13 14:39:40|1709.2|1708.8|1709.8|1709.4|1709.8|1709.4|1709.2|1708.8|5483
1626187190000|2021-07-13 14:39:50|1710|1709.2|1709.8|1709.4|1710|1709.4|1709.8|1709.2|1078
1626187200000|2021-07-13 14:40:00|1709.6|1709.2|1709.4|1709|1709.8|1709.2|1709.2|1709|292
1626187210000|2021-07-13 14:40:10|1709.2|1708.8|1709|1708.6|1709.4|1709|1709|1708.6|2547
1626187220000|2021-07-13 14:40:20|1708.8|1708.4|1708.4|1708.2|1708.8|1708.6|1708.2|1708|7555
1626187230000|2021-07-13 14:40:30|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|4971
1626187240000|2021-07-13 14:40:40|1708.6|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.4|2663
1626187250000|2021-07-13 14:40:50|1709.2|1708.4|1709.4|1709|1709.4|1709|1709.2|1708.4|974
1626187260000|2021-07-13 14:41:00|1709.2|1708.8|1708.6|1708.4|1709.2|1708.8|1708.6|1708.2|1149
1626187270000|2021-07-13 14:41:10|1708.8|1708.6|1708.8|1708.6|1709|1708.8|1708.6|1708.2|3500
1626187280000|2021-07-13 14:41:20|1708.6|1708.4|1708.2|1707.8|1708.6|1708.4|1707.8|1707.6|33081
1626187290000|2021-07-13 14:41:30|1708.4|1708|1708.8|1708.2|1708.8|1708.4|1708.4|1708|4466
1626187300000|2021-07-13 14:41:40|1708.6|1708|1709|1708.8|1709|1708.8|1708.6|1708|2666
1626187310000|2021-07-13 14:41:50|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.4|3499
1626187320000|2021-07-13 14:42:00|1709.2|1708.4|1709.2|1708.8|1709.8|1709.4|1709|1708.4|12174
1626187330000|2021-07-13 14:42:10|1709.4|1709|1709.4|1709|1709.6|1709.2|1709.2|1708.8|3206
1626187340000|2021-07-13 14:42:20|1709.6|1709.2|1709.6|1709|1709.6|1709.2|1709.6|1709|0
1626187350000|2021-07-13 14:42:30|1709.4|1708.8|1709.4|1708.8|1709.4|1709|1709|1708.8|1047
1626187360000|2021-07-13 14:42:40|1709.6|1709|1709|1708.6|1709.6|1709.4|1709|1708.6|7368
1626187370000|2021-07-13 14:42:50|1708.8|1708.4|1708.4|1708|1708.8|1708.6|1708|1707.8|2806
1626187380000|2021-07-13 14:43:00|1708.2|1708.2|1708.8|1708.2|1708.8|1708.4|1708.2|1708|3638
1626187390000|2021-07-13 14:43:10|1708.6|1708.4|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|307
1626187400000|2021-07-13 14:43:20|1708.6|1708.2|1709.2|1708.8|1709.2|1709|1708.4|1708|3385
1626187410000|2021-07-13 14:43:30|1709|1708.6|1709.2|1709|1709.2|1709|1709|1708.6|1108
1626187420000|2021-07-13 14:43:40|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|1412
1626187430000|2021-07-13 14:43:50|1709||1709.2||1709.2||1709||32
1626187440000|2021-07-13 14:44:00|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|2965
1626187450000|2021-07-13 14:44:10|1708.6|1708.6|1708.6|1708.4|1708.6|1708.6|1708.6|1708.4|39
1626187460000|2021-07-13 14:44:20|1708.4|1708.2|1707|1706.6|1708.4|1708.2|1706.8|1706.4|36025
1626187470000|2021-07-13 14:44:30|1706.8|1706.4|1706.8|1706.6|1707|1706.8|1706.6|1706.2|4343
1626187480000|2021-07-13 14:44:40|1706.6|1706.4|1707|1706.6|1707|1706.8|1706.6|1706.4|4295
1626187490000|2021-07-13 14:44:50|1707.2|1706.8|1707|1706.6|1707.4|1707.2|1707|1706.6|3941
1626187500000|2021-07-13 14:45:00|1707.2|1706.8|1707.6|1707|1707.8|1707.4|1706.6|1706.2|6983
1626187510000|2021-07-13 14:45:10|1707.4|1707.2|1708|1707.6|1708|1707.6|1707.4|1707.2|615
1626187520000|2021-07-13 14:45:20|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707|791
1626187530000|2021-07-13 14:45:30|1707.4|1707|1706.4|1706|1707.4|1707|1706.2|1706|4141
1626187540000|2021-07-13 14:45:40|1706.2||1706.2||1706.2||1706.2||930
1626187550000|2021-07-13 14:45:50|1706.4|1706.2|1706.4|1706.2|1707|1706.6|1706.4|1706|796
1626187560000|2021-07-13 14:46:00|1706.6|1706|1706.8|1706.4|1707|1706.6|1706.6|1706|4055
1626187570000|2021-07-13 14:46:10|1707|1706.6|1707|1706.6|1707.2|1706.8|1707|1706.6|686
1626187580000|2021-07-13 14:46:20|1707.2|1706.8|1707.2|1707|1707.4|1707|1707.2|1706.8|1490
1626187590000|2021-07-13 14:46:30|1707.4|1707.2|1707.4|1707.2|1707.8|1707.6|1707.2|1707|2761
1626187600000|2021-07-13 14:46:40|1707.6|1707.4|1708.2|1707.8|1708.4|1708.2|1707.6|1707.2|3524
1626187610000|2021-07-13 14:46:50|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|0
1626187620000|2021-07-13 14:47:00|1708|1707.4|1707|1706.4|1708|1707.4|1706.8|1706.4|3631
1626187630000|2021-07-13 14:47:10|1706.8|1706.6|1707.2|1706.8|1707.4|1707.2|1706.8|1706.4|2006
1626187640000|2021-07-13 14:47:20|1707.4|1707|1707.2|1706.8|1707.4|1707|1707.2|1706.8|0
1626187650000|2021-07-13 14:47:30|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707|1706.8|6533
1626187660000|2021-07-13 14:47:40|1707.4|1707|1707.4|1707|1707.4|1707|1707.2|1707|1028
1626187670000|2021-07-13 14:47:50|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|436
1626187680000|2021-07-13 14:48:00|1707.2||1707.4||1707.4||1707.2||0
1626187690000|2021-07-13 14:48:10|1707.2|1706.8|1706.4|1706|1707.2|1706.8|1706.2|1706|14517
1626187700000|2021-07-13 14:48:20|1706.2|1705.8|1706.6|1706|1706.6|1706.2|1705.8|1705.6|8077
1626187710000|2021-07-13 14:48:30|1706.4|1706.2|1707|1706.4|1707|1706.8|1706.4|1706.2|5678
1626187720000|2021-07-13 14:48:40|1707.2|1706.6|1707|1706.4|1707.2|1706.8|1706.8|1706.4|1594
1626187730000|2021-07-13 14:48:50|1706.8|1706.2|1707|1706.6|1707.2|1706.8|1706.8|1706.2|6499
1626187740000|2021-07-13 14:49:00|1706.8|1706.4|1707.2|1706.6|1707.2|1706.8|1706.6|1706.2|2258
1626187750000|2021-07-13 14:49:10|1707.4|1706.8|1707.2|1706.6|1707.4|1707|1706.8|1706.4|2542
1626187760000|2021-07-13 14:49:20|1707.4|1706.8|1707.2|1707|1707.6|1707.2|1707.2|1706.6|502
1626187770000|2021-07-13 14:49:30|1707.4|1707.2|1707.8|1707.4|1708|1707.6|1707.4|1707|2876
1626187780000|2021-07-13 14:49:40|1707.6|1707.2|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|657
1626187790000|2021-07-13 14:49:50|1707.4|1707.4|1707.2|1707|1707.4|1707.4|1707.2|1707|189
1626187800000|2021-07-13 14:50:00|1707|1706.6|1706.8|1706.2|1707.2|1706.8|1706.8|1706.2|500
1626187810000|2021-07-13 14:50:10|1706.6|1706.4|1706.2|1706|1706.6|1706.6|1706.2|1706|3845
1626187820000|2021-07-13 14:50:20|1706|1705.8|1706.2|1705.8|1706.4|1706.2|1706|1705.8|1562
1626187830000|2021-07-13 14:50:30|1706.4|1706|1707.2|1706.8|1707.4|1707|1706.4|1706|3559
1626187840000|2021-07-13 14:50:40|1707|1706.6|1706.6|1706.2|1707.2|1706.8|1706.6|1706.2|5073
1626187850000|2021-07-13 14:50:50|1706.8|1706.4|1707|1706.6|1707.2|1706.6|1706.8|1706.4|749
1626187860000|2021-07-13 14:51:00|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1706.8|1706.4|4216
1626187870000|2021-07-13 14:51:10|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.8|0
1626187880000|2021-07-13 14:51:20|1707|1707|1706.6|1706.4|1707|1707|1706.6|1706.4|1833
1626187890000|2021-07-13 14:51:30|1706.8|1706.2|1706.8|1706.6|1707|1706.6|1706.8|1706.2|3186
1626187900000|2021-07-13 14:51:40|1707|1706.4|1706.8|1706.4|1707|1706.8|1706.8|1706.4|5449
1626187910000|2021-07-13 14:51:50|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.4|1511
1626187920000|2021-07-13 14:52:00|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.8|1706.4|1076
1626187930000|2021-07-13 14:52:10|1707|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.6|0
1626187940000|2021-07-13 14:52:20|1707.2|1706.8|1707.6|1707.2|1707.6|1707.4|1707|1706.6|4587
1626187950000|2021-07-13 14:52:30|1707.4||1707.4||1707.4||1707.4||0
1626187960000|2021-07-13 14:52:40|1707.6|1707.4|1707|1706.6|1707.6|1707.4|1707|1706.4|3318
1626187970000|2021-07-13 14:52:50|1706.8|1706.8|1707.2|1706.8|1707.2|1707|1706.8|1706.6|950
1626187980000|2021-07-13 14:53:00|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|1559
1626187990000|2021-07-13 14:53:10|1707.8|1707.4|1707.8|1707.4|1708.2|1707.8|1707.8|1707.4|2107
1626188000000|2021-07-13 14:53:20|1707.6|1707.2|1707|1706.6|1707.6|1707.4|1707|1706.6|6468
1626188010000|2021-07-13 14:53:30||1706.8||1706.6||1706.8||1706.6|40
1626188020000|2021-07-13 14:53:40|1706.8|1706.4|1706.6|1706.2|1707|1706.6|1706.4|1706.2|632
1626188030000|2021-07-13 14:53:50|1706.4|1706|1706|1705.8|1706.4|1706|1706|1705.6|6879
1626188040000|2021-07-13 14:54:00|1706.2|1706|1705.8|1705.6|1706.6|1706.2|1705.8|1705.4|22685
1626188050000|2021-07-13 14:54:10|1706|1705.4|1705.2|1704.8|1706|1705.4|1705|1704.6|26992
1626188060000|2021-07-13 14:54:20|1705.4|1705|1704.8|1704.6|1705.4|1705|1704.8|1704.6|9114
1626188070000|2021-07-13 14:54:30|1705|1704.8|1705.2|1704.8|1705.6|1705.2|1705|1704.6|6439
1626188080000|2021-07-13 14:54:40|1705|1704.6|1705.2|1705|1705.4|1705|1704.8|1704.6|9936
1626188090000|2021-07-13 14:54:50|1705.4|1704.8|1705|1704.6|1705.4|1705|1704.8|1704.6|12708
1626188100000|2021-07-13 14:55:00|1705.2|1704.8|1705|1704.8|1705.6|1705.2|1705|1704.8|3515
1626188110000|2021-07-13 14:55:10|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.8|1704.6|35
1626188120000|2021-07-13 14:55:20|1704.8|1704.4|1705.2|1704.8|1705.2|1705|1704.6|1704.4|1761
1626188130000|2021-07-13 14:55:30|1705.4|1705|1705.8|1705.2|1706|1705.6|1705.2|1704.8|17740
1626188140000|2021-07-13 14:55:40|1705.6|1705|1705.2|1705|1705.6|1705.2|1705|1704.8|5826
1626188150000|2021-07-13 14:55:50|1705|1704.8|1705.6|1705.4|1705.8|1705.4|1705|1704.8|12685
1626188160000|2021-07-13 14:56:00|1705.8|1705.2|1705.8|1705.2|1705.8|1705.4|1705.8|1705|194
1626188170000|2021-07-13 14:56:10|1706|1705.4|1706.2|1705.8|1706.2|1706|1705|1704.8|44222
1626188180000|2021-07-13 14:56:20|1706.4|1705.6|1706.4|1706|1706.6|1706|1706|1705.4|13034
1626188190000|2021-07-13 14:56:30|1706.2|1705.8|1707.6|1707.2|1707.6|1707.2|1706.2|1705.8|6455
1626188200000|2021-07-13 14:56:40|1707.8|1707.6|1707.6|1707.4|1707.8|1707.6|1707.2|1707|5901
1626188210000|2021-07-13 14:56:50|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.6|1707.4|713
1626188220000|2021-07-13 14:57:00|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.2|1706.8|4607
1626188230000|2021-07-13 14:57:10|1708.4|1707.8|1708.4|1707.8|1709|1708.6|1708.2|1707.8|10445
1626188240000|2021-07-13 14:57:20|1708.2|1707.6|1708.2|1707.6|1708.2|1707.8|1708|1707.6|1876
1626188250000|2021-07-13 14:57:30|1708|1707.8|1708.2|1707.6|1708.2|1707.8|1708|1707.6|681
1626188260000|2021-07-13 14:57:40|1708.4|1707.8|1707.4|1707|1708.4|1708|1706.6|1706.4|34070
1626188270000|2021-07-13 14:57:50|1707.2|1706.8|1707.2|1707|1707.6|1707.4|1707.2|1706.8|2257
1626188280000|2021-07-13 14:58:00|1707.4|1707.2|1707.6|1707.2|1708|1707.2|1707.4|1707|5685
1626188290000|2021-07-13 14:58:10|1707.4|1707|1706.2|1705.8|1707.4|1707|1705.6|1705.4|37865
1626188300000|2021-07-13 14:58:20|1706.4|1706|1706.6|1706.2|1706.8|1706.4|1706.2|1705.8|3900
1626188310000|2021-07-13 14:58:30|1706.4|1706|1706|1705.8|1706.4|1706|1706|1705.8|72
1626188320000|2021-07-13 14:58:40||1705.6||1705.6||1705.6||1705.4|0
1626188330000|2021-07-13 14:58:50|1705.8|1705.4|1706|1705.6|1706|1705.8|1705.8|1705.4|511
1626188340000|2021-07-13 14:59:00|1706.2|1705.8|1706.8|1706.4|1706.8|1706.6|1706.2|1705.6|2651
1626188350000|2021-07-13 14:59:10|1706.4|1706.2|1706.8|1706.4|1707|1706.4|1706.2|1706|3506
1626188360000|2021-07-13 14:59:20|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|1609
1626188370000|2021-07-13 14:59:30|1706.8|1706.4|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|3161
1626188380000|2021-07-13 14:59:40|1706.6|1706.2|1707|1706.6|1707|1706.6|1706.2|1705.8|2602
1626188390000|2021-07-13 14:59:50|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.2|727
1626188400000|2021-07-13 15:00:00|1706.8|1706.4|1707.6|1707|1707.6|1707.2|1706.8|1706.4|3100
1626188410000|2021-07-13 15:00:10|1707.4|1706.8|1707|1706.6|1707.4|1706.8|1707|1706.6|206
1626188420000|2021-07-13 15:00:20|1706.8|1706.4|1706.8|1706.2|1706.8|1706.4|1706.8|1706.2|0
1626188430000|2021-07-13 15:00:30|1706.6|1706|1706.2|1706|1706.6|1706|1706|1705.6|5873
1626188440000|2021-07-13 15:00:40|1706|1705.8|1706|1705.6|1706|1705.8|1706|1705.4|382
1626188450000|2021-07-13 15:00:50|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.4|1705|7154
1626188460000|2021-07-13 15:01:00|1706.2|1705.8|1706|1705.4|1706.2|1705.8|1705.6|1705.2|6031
1626188470000|2021-07-13 15:01:10||1705.6||1705.6||1705.6||1705.6|0
1626188480000|2021-07-13 15:01:20|1705.8|1705.8|1705.6|1705.2|1706|1705.8|1705.4|1705.2|3276
1626188490000|2021-07-13 15:01:30|1705.8|1705.4|1706.4|1706|1706.8|1706.4|1705.8|1705.4|4920
1626188500000|2021-07-13 15:01:40|1706.6|1706.2|1706.4|1705.8|1706.8|1706.4|1706.4|1705.8|3011
1626188510000|2021-07-13 15:01:50|1706.2|1705.6|1706.4|1705.8|1706.4|1706|1706|1705.4|1619
1626188520000|2021-07-13 15:02:00||1705.6||1706||1706||1705.6|0
1626188530000|2021-07-13 15:02:10|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.4|288
1626188540000|2021-07-13 15:02:20|1705.8|1705.4|1705.4|1705|1705.8|1705.4|1705.2|1705|81852
1626188550000|2021-07-13 15:02:30|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|561
1626188560000|2021-07-13 15:02:40|1705.6|1705.2|1705.6|1705.4|1705.6|1705.4|1705.4|1705.2|447
1626188570000|2021-07-13 15:02:50|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|0
1626188580000|2021-07-13 15:03:00|1705.2|1705|1705.8|1705.4|1705.8|1705.4|1705|1704.6|8856
1626188590000|2021-07-13 15:03:10|1706|1705.6|1706.4|1706|1706.4|1706|1706|1705.4|1796
1626188600000|2021-07-13 15:03:20|1706.2|1705.8|1705.8|1705.4|1706.2|1705.8|1705.8|1705.4|626
1626188610000|2021-07-13 15:03:30|1706|1705.2|1705.8|1705.4|1706|1705.6|1705.6|1705.2|3805
1626188630000|2021-07-13 15:03:50|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|688
1626188640000|2021-07-13 15:04:00|1705.6|1705.2|1705.8|1705.4|1705.8|1705.6|1705.6|1705.2|3514
1626188650000|2021-07-13 15:04:10|1705.6|1705.6|1705.4|1705|1705.6|1705.6|1705.4|1705|2230
1626188660000|2021-07-13 15:04:20|1705.6|1705.2|1705.2|1705|1705.6|1705.4|1705.2|1705|1222
1626188670000|2021-07-13 15:04:30|1705|1704.8|1705|1704.8|1705|1705|1705|1704.6|2185
1626188680000|2021-07-13 15:04:40|1705.2|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|1321
1626188690000|2021-07-13 15:04:50|1705.4|1705|1705.2|1705|1705.6|1705|1705|1704.8|2414
1626188700000|2021-07-13 15:05:00|1705|1704.8|1705.4|1705|1705.6|1705.2|1705|1704.8|5501
1626188710000|2021-07-13 15:05:10|1705.2|1704.8|1704.8|1704.6|1705.4|1705|1704.8|1704.6|2015
1626188720000|2021-07-13 15:05:20|1705|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|1693
1626188730000|2021-07-13 15:05:30|1705.2|1704.8|1705.6|1705.2|1705.6|1705.2|1705.2|1704.8|1136
1626188740000|2021-07-13 15:05:40|1705.4|1705|1705.6|1705|1705.6|1705|1705.2|1705|23
1626188750000|2021-07-13 15:05:50|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.2|1705|0
1626188760000|2021-07-13 15:06:00|1705.2|1705|1705.6|1705.4|1705.6|1705.4|1705.2|1704.8|640
1626188770000|2021-07-13 15:06:10|1705.8|1705.6|1706.8|1706.2|1706.8|1706.2|1705.8|1705.6|1661
1626188780000|2021-07-13 15:06:20|1706.6|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.2|1843
1626188790000|2021-07-13 15:06:30|1707|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.4|5467
1626188800000|2021-07-13 15:06:40|1706.8|1706.4|1707.2|1706.8|1707.4|1707|1706.6|1706.4|1402
1626188810000|2021-07-13 15:06:50|1707.4|1707|1708|1707.8|1708.6|1708.2|1707.4|1707|9785
1626188820000|2021-07-13 15:07:00|1707.8|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.6|1772
1626188830000|2021-07-13 15:07:10|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708|1707.6|229
1626188840000|2021-07-13 15:07:20|1708.4|1707.8|1708.2|1708|1708.4|1708|1708.2|1707.8|164
1626188850000|2021-07-13 15:07:30|1708|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|2907
1626188860000|2021-07-13 15:07:40|1708.2|1708|1708|1707.6|1708.4|1708|1707.8|1707.6|1172
1626188870000|2021-07-13 15:07:50|1708.2|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|0
1626188880000|2021-07-13 15:08:00|1707.8|1707.6|1707.4|1707.2|1707.8|1707.6|1707.4|1707|3697
1626188890000|2021-07-13 15:08:10|1707.6|1707.4|1707.8|1707.4|1708|1707.8|1707.6|1707.4|3338
1626188900000|2021-07-13 15:08:20|1707.6||1707.8||1707.8||1707.6||307
1626188910000|2021-07-13 15:08:30|1707.6|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|98
1626188920000|2021-07-13 15:08:40|1707.4|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|2818
1626188930000|2021-07-13 15:08:50|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|267
1626188940000|2021-07-13 15:09:00|1707.8|1707.4|1707.4|1707|1708|1707.6|1707.4|1707|5368
1626188950000|2021-07-13 15:09:10|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707|1706.8|2572
1626188970000|2021-07-13 15:09:30|1707.2||1707.4||1707.4||1707.2||308
1626188980000|2021-07-13 15:09:40|1707.2|1707.2|1707.4|1707.2|1707.6|1707.2|1707.2|1707|3770
1626188990000|2021-07-13 15:09:50|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|853
1626189000000|2021-07-13 15:10:00|1707.2|1707|1707.4|1707|1707.6|1707.2|1707.2|1707|1592
1626189010000|2021-07-13 15:10:10|1707.6|1707.2|1707.6|1707.2|1708|1707.6|1707.4|1707.2|4457
1626189020000|2021-07-13 15:10:20|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.4|1707|350
1626189030000|2021-07-13 15:10:30|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.8|1707.4|2857
1626189040000|2021-07-13 15:10:40|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|1373
1626189050000|2021-07-13 15:10:50|1708|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.6|369
1626189060000|2021-07-13 15:11:00|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.2|1707|4197
1626189070000|2021-07-13 15:11:10||1707.6||1707.4||1707.6||1707.4|130
1626189080000|2021-07-13 15:11:20|1707.6|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|2456
1626189090000|2021-07-13 15:11:30|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|2203
1626189100000|2021-07-13 15:11:40|1707.6|1707.6|1707.8|1707.4|1708|1707.6|1707.6|1707.4|4546
1626189110000|2021-07-13 15:11:50|1707.6|1707.2|1707.2|1707|1707.6|1707.2|1707.2|1707|156
1626189120000|2021-07-13 15:12:00|1707.4|1706.8|1707|1706.8|1707.4|1706.8|1707|1706.8|2435
1626189130000|2021-07-13 15:12:10|1706.8|1706.6|1707.4|1707|1707.6|1707.2|1706.8|1706.6|2264
1626189140000|2021-07-13 15:12:20|1707.6|1706.8|1707.4|1707|1707.6|1707|1707.2|1706.8|0
1626189150000|2021-07-13 15:12:30|1707.2|1706.8|1706.6|1706.4|1707.2|1706.8|1706.6|1706.2|1149
1626189160000|2021-07-13 15:12:40|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|308
1626189170000|2021-07-13 15:12:50|1706.8|1706.6|1706.8|1706.6|1707|1706.8|1706.8|1706.4|2009
1626189180000|2021-07-13 15:13:00|1706.6|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.4|108
1626189190000|2021-07-13 15:13:10|1706.6|1706.4|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|13366
1626189200000|2021-07-13 15:13:20|||||||||249
1626189210000|2021-07-13 15:13:30|1706.8|1706.6|1706.8|1706.6|1707|1706.6|1706.6|1706.4|1556
1626189220000|2021-07-13 15:13:40||1706.4||1706.4||1706.4||1706.4|0
1626189230000|2021-07-13 15:13:50|1706.6|1706.2|1707|1706.6|1707.2|1706.8|1706.6|1706.2|4115
1626189240000|2021-07-13 15:14:00|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|234
1626189250000|2021-07-13 15:14:10|1706.8|1706.6|1706.8|1706.4|1707|1706.6|1706.2|1706|5636
1626189260000|2021-07-13 15:14:20|1706.6|1706.2|1707|1706.6|1707.2|1707|1706.6|1706.2|1688
1626189270000|2021-07-13 15:14:30|1707.4|1706.8|1706.8|1706.4|1707.4|1707.2|1706.8|1706.4|4357
1626189280000|2021-07-13 15:14:40||1706.2||1706.4||1706.4||1706.2|0
1626189290000|2021-07-13 15:14:50|1706.4|1706.2|1706.4|1706|1706.6|1706.2|1706.2|1706|1045
1626189300000|2021-07-13 15:15:00|1706.2|1706.2|1706.6|1706.2|1706.6|1706.4|1706.2|1706|1577
1626189320000|2021-07-13 15:15:20|1706.8|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.2|992
1626189330000|2021-07-13 15:15:30|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.4|1706.2|919
1626189340000|2021-07-13 15:15:40|1706.4|1706|1706.2|1706|1706.4|1706|1706.2|1706|80
1626189350000|2021-07-13 15:15:50|1706|1705.8|1706.4|1705.8|1706.4|1706|1706|1705.8|7805
1626189360000|2021-07-13 15:16:00|1706.2||1706.2||1706.2||1706.2||0
1626189370000|2021-07-13 15:16:10|1706.4|1706|1706.2|1705.8|1706.4|1706.2|1706.2|1705.8|623
1626189380000|2021-07-13 15:16:20||1706||1705.8||1706||1705.8|48
1626189390000|2021-07-13 15:16:30||1706||1705.8||1706||1705.8|0
1626189400000|2021-07-13 15:16:40|1706.4|1706|1707.2|1706.8|1707.2|1706.8|1706.4|1706|6179
1626189410000|2021-07-13 15:16:50|1707|1706.6|1707|1706.4|1707|1706.8|1706.8|1706.4|2444
1626189420000|2021-07-13 15:17:00|1706.8|1706.6|1706.8|1706.4|1707|1706.6|1706.8|1706.4|144
1626189430000|2021-07-13 15:17:10|1707|1706.6|1707.2|1707|1707.4|1707|1707|1706.6|5750
1626189440000|2021-07-13 15:17:20|1707|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|17759
1626189450000|2021-07-13 15:17:30|1706.8|1706.4|1706.4|1706|1706.8|1706.6|1706.2|1706|2854
1626189460000|2021-07-13 15:17:40|1706.6|1706.2|1706.6|1706.2|1706.8|1706.6|1706.4|1706.2|466
1626189470000|2021-07-13 15:17:50|1706.8|1706.4|1707|1706.8|1707.2|1706.8|1706.8|1706.4|1126
1626189480000|2021-07-13 15:18:00|1707.2|1707|1707.2|1706.8|1707.2|1707|1707|1706.6|1176
1626189490000|2021-07-13 15:18:10|1707.4|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|986
1626189500000|2021-07-13 15:18:20||1706.8||1706.8||1706.8||1706.8|238
1626189510000|2021-07-13 15:18:30|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|0
1626189520000|2021-07-13 15:18:40|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|1135
1626189530000|2021-07-13 15:18:50|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.8|308
1626189540000|2021-07-13 15:19:00|||||||||895
1626189550000|2021-07-13 15:19:10|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.6|410
1626189560000|2021-07-13 15:19:20|1707.2|1707|1707.6|1707.2|1707.8|1707.4|1707.2|1707|7495
1626189570000|2021-07-13 15:19:30|1707.4|1707|1707|1706.6|1707.4|1707|1706.8|1706.6|2232
1626189580000|2021-07-13 15:19:40|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1707.2|1706.8|123
1626189590000|2021-07-13 15:19:50|1707|1706.6|1707.2|1706.8|1707.2|1707|1707|1706.6|807
1626189600000|2021-07-13 15:20:00|1707|1706.6|1707|1706.8|1707.2|1706.8|1706.8|1706.6|3557
1626189610000|2021-07-13 15:20:10|1706.8|1706.6|1706.4|1706|1707|1706.6|1706.2|1706|3563
1626189620000|2021-07-13 15:20:20|1706.6|1706.2|1707|1706.4|1707.2|1706.8|1706.6|1706|8498
1626189630000|2021-07-13 15:20:30|1707.2|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.4|5783
1626189640000|2021-07-13 15:20:40|1706.8||1707||1707||1706.8||307
1626189650000|2021-07-13 15:20:50|1706.8|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|308
1626189660000|2021-07-13 15:21:00|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.4|1706|11776
1626189670000|2021-07-13 15:21:10||1706.6||1706.4||1706.6||1706.4|0
1626189680000|2021-07-13 15:21:20|1706.6|1706.2|1706.8|1706.4|1706.8|1706.6|1706.4|1706.2|979
1626189690000|2021-07-13 15:21:30|1707|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.6|5787
1626189700000|2021-07-13 15:21:40|1707.2|1707|1707|1706.8|1707.4|1707.2|1707|1706.8|16265
1626189710000|2021-07-13 15:21:50|1707.2|1707|1707.8|1707.4|1707.8|1707.4|1707.2|1707|6198
1626189720000|2021-07-13 15:22:00|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1706.8|1706.4|9121
1626189730000|2021-07-13 15:22:10|1706.8|1706.4|1706.8|1706.4|1707|1706.4|1706.6|1706.2|3473
1626189740000|2021-07-13 15:22:20||1706.6||1706.4||1706.6||1706.4|1237
1626189750000|2021-07-13 15:22:30|1707|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|1006
1626189760000|2021-07-13 15:22:40||1706.4||1706.4||1706.4||1706.4|0
1626189770000|2021-07-13 15:22:50|1706.6|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1706.2|909
1626189780000|2021-07-13 15:23:00|1706.2|1706|1706.6|1706.2|1706.6|1706.4|1706.2|1706|11288
1626189790000|2021-07-13 15:23:10|1706.4|1706.4|1706.8|1706.4|1707|1706.6|1706.4|1706.2|2388
1626189800000|2021-07-13 15:23:20|1707|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.4|1562
1626189810000|2021-07-13 15:23:30|1706.8|1706.6|1707.6|1707.2|1707.6|1707.4|1706.8|1706.4|2769
1626189820000|2021-07-13 15:23:40|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|435
1626189830000|2021-07-13 15:23:50|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|1432
1626189840000|2021-07-13 15:24:00|1707.4|1707|1707.4|1707|1707.4|1707|1707.4|1707|0
1626189850000|2021-07-13 15:24:10|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.2|1707|3758
1626189860000|2021-07-13 15:24:20|1707.6|1707.4|1708|1707.6|1708|1707.8|1707.4|1707.4|9612
1626189870000|2021-07-13 15:24:30|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.2|1707|3710
1626189880000|2021-07-13 15:24:40|1707.4|1707|1707.2|1706.8|1707.4|1707|1707.2|1706.8|1716
1626189890000|2021-07-13 15:24:50|1707.4|1707|1707.2|1707|1707.4|1707|1707|1706.8|7312
1626189900000|2021-07-13 15:25:00|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|1425
1626189910000|2021-07-13 15:25:10|1707.4|1707|1707|1706.8|1707.4|1707|1707|1706.6|10262
1626189920000|2021-07-13 15:25:20|1706.8|1706.6|1706.6|1706.2|1706.8|1706.6|1706.4|1706|2597
1626189930000|2021-07-13 15:25:30|1706.4|1706.4|1706.6|1706.2|1706.6|1706.4|1706.4|1706.2|300
1626189940000|2021-07-13 15:25:40|1706.4|1706|1707|1706.8|1707.2|1706.8|1706.4|1706|6384
1626189950000|2021-07-13 15:25:50|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1706.8|254
1626189960000|2021-07-13 15:26:00|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|3378
1626189970000|2021-07-13 15:26:10|1707.2||1707.4||1707.4||1707.2||422
1626189980000|2021-07-13 15:26:20|1707.6|1707.2|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|2157
1626189990000|2021-07-13 15:26:30||1707||1707.2||1707.2||1707|276
1626190000000|2021-07-13 15:26:40|1707.6|1707|1707.4|1707|1707.6|1707|1707.4|1707|2049
1626190010000|2021-07-13 15:26:50|1707.2||1707.2||1707.2||1707.2||1487
1626190020000|2021-07-13 15:27:00|1707|1706.8|1706.8|1706.4|1707|1706.8|1706.8|1706.4|8173
1626190030000|2021-07-13 15:27:10|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.6|12031
1626190040000|2021-07-13 15:27:20|1707.2|1706.8|1707.2|1707|1707.4|1707|1707|1706.8|3452
1626190060000|2021-07-13 15:27:40|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|687
1626190070000|2021-07-13 15:27:50|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|1256
1626190080000|2021-07-13 15:28:00|1707.8|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|1841
1626190090000|2021-07-13 15:28:10||1707.6||1707.6||1707.6||1707.6|1066
1626190100000|2021-07-13 15:28:20||1707.4||1707.6||1707.6||1707.4|3040
1626190110000|2021-07-13 15:28:30|1707.6|1707|1708.2|1707.8|1708.2|1707.8|1707.4|1707|17012
1626190120000|2021-07-13 15:28:40|1708|1708|1708.8|1708.6|1709.2|1708.6|1708|1708|19290
1626190130000|2021-07-13 15:28:50|1709|1708.8|1709.6|1709.2|1709.6|1709.2|1709|1708.8|2967
1626190140000|2021-07-13 15:29:00|1709.8|1709.4|1708.6|1708.2|1709.8|1709.4|1708.6|1708.2|8592
1626190150000|2021-07-13 15:29:10|1708.4|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.4|419
1626190160000|2021-07-13 15:29:20|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|1181
1626190170000|2021-07-13 15:29:30|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|2210
1626190180000|2021-07-13 15:29:40|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|3512
1626190190000|2021-07-13 15:29:50|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.8|1708.2|679
1626246020000|2021-07-14 07:00:20|1703.8|1702|1703.6|1702.4|1704.2|1703|1702.2|1701|67736
1626246030000|2021-07-14 07:00:30|1703.4|1701.6|1704|1702.8|1704.2|1702.8|1702|1701|3002
1626246040000|2021-07-14 07:00:40|1704.2||1704.6||1704.6||1704.2||0
1626246050000|2021-07-14 07:00:50|1704.2||1704||1704.2||1704||0
1626246060000|2021-07-14 07:01:00|1703.8|1703|1706|1705.4|1706|1705.4|1703.8|1702.8|10296
1626246070000|2021-07-14 07:01:10|1706.6|1705.6|1707.4|1706.2|1707.8|1706.4|1706.2|1705.2|543
1626246080000|2021-07-14 07:01:20|1707.2|1706|1703.6|1702.4|1707.2|1706|1703.6|1702.2|2925
1626246090000|2021-07-14 07:01:30|1703.8|1702.6|1704.2|1703.2|1705.4|1704.4|1703.8|1702.6|740
1626246100000|2021-07-14 07:01:40|1704.4|1703.4|1705.6|1704.6|1705.6|1704.6|1703.8|1703|1238
1626246110000|2021-07-14 07:01:50|1705.8|1704.8|1706.4|1705.4|1706.6|1705.8|1705.8|1704.8|470
1626246120000|2021-07-14 07:02:00|1706.6|1705.6|1706.6|1705.6|1708.6|1708|1706.2|1705.4|4809
1626246130000|2021-07-14 07:02:10|1706.4|1705.4|1705|1704.2|1706.6|1705.6|1705|1704.2|3600
1626246140000|2021-07-14 07:02:20|1705.2|1704.4|1705.8|1704.8|1705.8|1704.8|1705|1704|385
1626246150000|2021-07-14 07:02:30|1705.6|1704.6|1705.8|1705|1706|1705|1705.2|1704.4|70
1626246160000|2021-07-14 07:02:40|1705.6|1704.8|1704.4|1703.6|1705.6|1704.8|1703.8|1703|4152
1626246170000|2021-07-14 07:02:50|1704.6|1703.8|1705.2|1704.2|1705.8|1704.8|1704.6|1703.8|482
1626246180000|2021-07-14 07:03:00|1706.2|1704.4|1707|1705.8|1707.2|1705.8|1706|1704.4|2250
1626246190000|2021-07-14 07:03:10|1707.2|1706|1707.4|1706.6|1707.4|1706.6|1706.8|1705.8|2744
1626246200000|2021-07-14 07:03:20|1707.6|1706.8|1708|1706.6|1708.6|1707.4|1707.6|1706.6|1761
1626246210000|2021-07-14 07:03:30|1708.6|1706.8|1707.6|1706.4|1708.6|1707.2|1707.6|1706.4|0
1626246220000|2021-07-14 07:03:40|1707.4|1706.2|1708|1707|1708.6|1707.6|1707.4|1706.2|651
1626246230000|2021-07-14 07:03:50|1707.8|1706.8|1708.2|1707.2|1708.2|1707.2|1707.6|1706.6|83
1626246240000|2021-07-14 07:04:00|1708.4|1707.4|1707.4|1706.4|1708.4|1707.4|1706.2|1705.2|4714
1626246250000|2021-07-14 07:04:10|1707.6|1706.6|1707.6|1706.8|1707.8|1706.8|1707.2|1706.2|0
1626246260000|2021-07-14 07:04:20|1707.4|1706.6|1707.2|1706.2|1707.4|1706.6|1706.6|1705.8|235
1626246270000|2021-07-14 07:04:30|1707.4|1706.4|1707.6|1706.6|1707.8|1706.6|1707.2|1706.4|774
1626246280000|2021-07-14 07:04:40|1707.4|1707|1708|1707|1708.4|1707.4|1707|1706|4558
1626246290000|2021-07-14 07:04:50|1707.8|1707.2|1707.6|1707|1707.8|1707.2|1707.6|1707|2900
1626246300000|2021-07-14 07:05:00|1708|1707.2|1709.2|1708.2|1709.4|1708.2|1707.8|1707|3874
1626246310000|2021-07-14 07:05:10|1709|1708|1709.4|1708.6|1709.4|1708.6|1707.6|1707.2|5299
1626246320000|2021-07-14 07:05:20|1709.2|1708.4|1710|1709.2|1710|1709.2|1709|1708.2|873
1626246330000|2021-07-14 07:05:30|1710.6|1709.4|1710.4|1709.4|1710.8|1709.8|1709.8|1709.4|1804
1626246340000|2021-07-14 07:05:40|1710.6|1709.6|1711|1709.6|1711|1709.6|1710.6|1709.6|0
1626246350000|2021-07-14 07:05:50|1710.8|1709.8|1712|1710.4|1712.2|1710.4|1710.8|1709.8|959
1626246360000|2021-07-14 07:06:00|1712.2|1710.8|1712|1711|1712.6|1711.4|1711.4|1710.4|2112
1626246370000|2021-07-14 07:06:10|1711.8|1710.6|1711.4|1710.2|1711.8|1710.8|1710.6|1710|2370
1626246380000|2021-07-14 07:06:20|1711.6||1711.2||1711.8||1711.2||0
1626246390000|2021-07-14 07:06:30|1711|1709.8|1711.8|1710.8|1712.6|1711.6|1710.4|1709.6|1798
1626246400000|2021-07-14 07:06:40|1712|1711|1712.2|1711.4|1712.4|1711.4|1712|1711|0
1626246410000|2021-07-14 07:06:50|1712.4|1711.6|1712.4|1711.4|1712.6|1712|1712.4|1711.4|408
1626246420000|2021-07-14 07:07:00|1712.6|1711.6|1713.2|1712.6|1713.8|1712.8|1712.6|1711.6|1323
1626246430000|2021-07-14 07:07:10|1713|1712.4|1712.6|1711.6|1713|1712.4|1711.8|1711|1418
1626246440000|2021-07-14 07:07:20|1712.8|1711.8|1713.8|1712.4|1714|1712.4|1712.6|1711.8|350
1626246450000|2021-07-14 07:07:30|1714|1712.6|1714|1713.4|1714.2|1713.4|1714|1712.6|0
1626246460000|2021-07-14 07:07:40|1714.2|1713.6|1713.6|1713|1714.2|1713.6|1713.6|1713|1238
1626246470000|2021-07-14 07:07:50|1713.4|1712.6|1714.2|1713.2|1714.4|1713.2|1713.2|1712.6|1141
1626246480000|2021-07-14 07:08:00|1714.4|1713.6|1714.4|1713.6|1714.4|1714|1714.2|1713.4|2968
1626246490000|2021-07-14 07:08:10|1714.2|1713.2|1713.6|1712.8|1714.2|1713.2|1713.6|1712.8|1593
1626246500000|2021-07-14 07:08:20|1713.4|1712.6|1712.2|1711.8|1713.6|1713|1712.2|1711.6|2547
1626246510000|2021-07-14 07:08:30|1712.6|1712|1714|1713|1714.2|1713.2|1712.6|1712|663
1626246520000|2021-07-14 07:08:40|1714.2|1713.2|1713.8|1713|1714.4|1713.2|1713.8|1713|1074
1626246530000|2021-07-14 07:08:50|1714|1713.2|1713.8|1713|1714.4|1713.2|1713.8|1713|0
1626246540000|2021-07-14 07:09:00|1714|1713.2|1713.2|1712.6|1714.6|1713.6|1713.2|1712.6|895
1626246550000|2021-07-14 07:09:10|1713|1712.2|1713|1712.2|1713.2|1712.2|1712.8|1712|860
1626246560000|2021-07-14 07:09:20|1713.2|1712.4|1714|1713.2|1714.2|1713.2|1713.2|1712.4|176
1626246570000|2021-07-14 07:09:30|1714.2|1713.4|1714.2|1713.2|1714.4|1713.4|1714.2|1713.2|0
1626246580000|2021-07-14 07:09:40|1714.4|1713.4|1713.4|1712.6|1714.4|1713.6|1713.4|1712.4|821
1626246590000|2021-07-14 07:09:50|1713.6|1712.8|1714.2|1713.4|1714.2|1713.4|1713.4|1712.8|722
1626246600000|2021-07-14 07:10:00|1714|1713.2|1714.6|1713.8|1714.6|1713.8|1714|1713.2|100
1626246610000|2021-07-14 07:10:10|1714.4|1713.6|1714|1713.2|1714.6|1713.8|1714|1713.2|0
1626246620000|2021-07-14 07:10:20|1713.8|1713.4|1713.8|1713.2|1714|1713.4|1713.8|1713.2|175
1626246630000|2021-07-14 07:10:30|1713.6|1713|1714.4|1713.6|1714.6|1713.6|1713.2|1712.6|864
1626246640000|2021-07-14 07:10:40|1714.2|1713.4|1714.4|1713.4|1714.6|1713.6|1714|1713.4|453
1626246650000|2021-07-14 07:10:50|1714.2|1713.6|1714.2|1713.8|1714.4|1713.8|1714.2|1713.6|9350
1626246660000|2021-07-14 07:11:00|1714.4|1714|1713|1712.4|1714.6|1714.2|1713|1712.4|7255
1626246670000|2021-07-14 07:11:10|1712.8|1712.2|1712.4|1712|1713.4|1712.4|1712.4|1712|3406
1626246680000|2021-07-14 07:11:20|1712.2|1711.6|1712|1711.4|1712.2|1712|1712|1711|1389
1626246690000|2021-07-14 07:11:30|1711.4|1711.2|1712.4|1711.6|1712.4|1711.6|1711.4|1710.8|2204
1626246700000|2021-07-14 07:11:40|1712.2|1711.4|1710.8|1710|1712.2|1711.4|1710.8|1710|94
1626246710000|2021-07-14 07:11:50|1711|1710.2|1709.8|1709|1711.6|1710.6|1709.8|1708.6|2422
1626246720000|2021-07-14 07:12:00|1709.6|1708.8|1709.8|1709.4|1710.2|1709.4|1709.4|1708.6|400
1626246730000|2021-07-14 07:12:10|1710|1709.6|1709.2|1708.6|1710|1709.6|1709.2|1708.6|2834
1626246740000|2021-07-14 07:12:20|||||||||1000
1626246750000|2021-07-14 07:12:30|1709.4|1708.8|1710|1709.6|1710|1709.6|1709.4|1708.8|200
1626246760000|2021-07-14 07:12:40|1710.4|1709.8|1710.8|1710.2|1711|1710.2|1710.4|1709.6|5472
1626246770000|2021-07-14 07:12:50|1711|1710.4|1710.4|1710|1711|1710.4|1710.4|1710|2098
1626246780000|2021-07-14 07:13:00|1710.8|1709.8|1710|1709.6|1711|1709.8|1710|1709|5466
1626246790000|2021-07-14 07:13:10|1709.8|1709.2|1710|1709.4|1710|1709.4|1709.6|1708.8|4785
1626246800000|2021-07-14 07:13:20|1709.8|1709.6|1711|1710.2|1711|1710.2|1709.8|1709.2|1327
1626246810000|2021-07-14 07:13:30|1711.2|1710.4|1712.4|1711.6|1712.6|1711.8|1711|1710.4|162
1626246820000|2021-07-14 07:13:40|1712.8|1711.8|1713|1712.2|1713|1712.6|1712.6|1711.8|2073
1626246830000|2021-07-14 07:13:50|1712.8|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.4|0
1626246840000|2021-07-14 07:14:00|1712.6|1712.2|1713.6|1712.8|1713.8|1713|1712.6|1712|4013
1626246850000|2021-07-14 07:14:10|1713.8|1713|1713.8|1713.2|1713.8|1713.4|1713.6|1713|921
1626246860000|2021-07-14 07:14:20|1713.6|1713|1712.4|1711.8|1713.6|1713|1712|1711.6|4369
1626246870000|2021-07-14 07:14:30|1712.2|1711.6|1712|1711.4|1712.4|1712|1712|1711.4|2971
1626246880000|2021-07-14 07:14:40|1712.4|1711.6|1712.6|1712|1713.2|1712.4|1712.2|1711.6|1528
1626246890000|2021-07-14 07:14:50|1713|1712.2|1712.4|1711.8|1713.4|1712.4|1712.4|1711.8|3198
1626246900000|2021-07-14 07:15:00|1712.8|1712|1712|1711.2|1713.4|1712.8|1712|1711.2|4816
1626246910000|2021-07-14 07:15:10|1711.8|1711|1711.6|1711|1711.8|1711.2|1711.6|1711|0
1626246920000|2021-07-14 07:15:20|1712|1711.2|1712|1711.2|1712.4|1711.8|1712|1711.2|647
1626246930000|2021-07-14 07:15:30|1711.8|1711|1710.4|1710|1711.8|1711|1710.4|1710|2375
1626246940000|2021-07-14 07:15:40|1710.2|1709.8|1710.6|1709.8|1710.8|1709.8|1710|1709.4|4885
1626246950000|2021-07-14 07:15:50|1710.4|1709.6|1710.8|1710|1710.8|1710|1710.2|1709.6|0
1626246960000|2021-07-14 07:16:00|1710.6|1710.2|1710|1709.2|1710.6|1710.2|1710|1709|950
1626246970000|2021-07-14 07:16:10|1710.2|1709.4|1710|1709.2|1710.2|1709.6|1710|1709.2|2042
1626246980000|2021-07-14 07:16:20|1710.2|1709.4|1710|1709.2|1710.2|1709.6|1709.6|1709|0
1626246990000|2021-07-14 07:16:30|1710.2|1709|1710.8|1710|1710.8|1710|1710.2|1709|609
1626247000000|2021-07-14 07:16:40|1711|1710.2|1711|1710.4|1711|1710.4|1710.8|1710.2|350
1626247010000|2021-07-14 07:16:50|1710.8|1710.2|1712.2|1711.6|1712.4|1711.6|1710.6|1710.2|814
1626247020000|2021-07-14 07:17:00|1712|1711.4|1712.2|1711.2|1712.8|1712|1712|1711.2|0
1626247030000|2021-07-14 07:17:10|1712.4|1711.4|1712.6|1711.8|1712.6|1712|1712|1711.4|409
1626247040000|2021-07-14 07:17:20|1712.4|1712|1711.8|1711.2|1713|1712|1711.8|1711.2|2152
1626247050000|2021-07-14 07:17:30|1711.6|1711|1712.8|1712|1713|1712|1711.2|1710.8|6860
1626247060000|2021-07-14 07:17:40|1713|1712.2|1713|1712.4|1713|1712.4|1712.8|1712.2|49
1626247070000|2021-07-14 07:17:50|1713.2|1712.6|1712.4|1711.6|1713.6|1713|1711.6|1711.4|4433
1626247080000|2021-07-14 07:18:00|1712.6|1711.8|1713.2|1712.4|1713.2|1712.4|1711.6|1711|1631
1626247090000|2021-07-14 07:18:10|1713.4||1713.2||1713.4||1713.2||0
1626247100000|2021-07-14 07:18:20|1713.4|1712.2|1713.2|1712.4|1713.4|1712.4|1712.6|1712|1316
1626247110000|2021-07-14 07:18:30|1713.4|1712.6|1713.6|1712.8|1713.6|1712.8|1713.4|1712.6|0
1626247120000|2021-07-14 07:18:40|1713.4|1712.6|1713.4|1712.6|1713.4|1712.8|1713|1712.4|470
1626247130000|2021-07-14 07:18:50|1713.6|1712.8|1713.6|1712.8|1713.8|1713.2|1713.4|1712.8|0
1626247140000|2021-07-14 07:19:00|1713.8|1713|1714|1713.6|1714.2|1713.6|1713.6|1712.8|8331
1626247150000|2021-07-14 07:19:10|1713.8|1713.8|1713.8|1713.2|1713.8|1713.8|1713.8|1713.2|596
1626247160000|2021-07-14 07:19:20||1713.4||1713.4||1713.4||1713.4|0
1626247170000|2021-07-14 07:19:30|1713.6|1713.6|1714.2|1713.6|1714.2|1713.6|1713.6|1713.6|655
1626247180000|2021-07-14 07:19:40|1714.4|1713.8|1714.6|1714.2|1714.8|1714.4|1714.4|1713.8|2449
1626247190000|2021-07-14 07:19:50|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|677
1626247200000|2021-07-14 07:20:00|1714.6|1714.2|1716.2|1715.6|1716.4|1715.6|1714.6|1714.2|11680
1626247210000|2021-07-14 07:20:10|1716|1715.4|1715.4|1714.4|1716|1715.4|1715.4|1714.4|782
1626247220000|2021-07-14 07:20:20|1715.2|1714.6|1714.2|1713.6|1715.2|1714.6|1713.8|1713|1616
1626247230000|2021-07-14 07:20:30|1714|1713.2|1714|1713.2|1714|1713.2|1713.8|1713.2|0
1626247240000|2021-07-14 07:20:40|1713.8|1713.4|1713.6|1712.8|1713.8|1713.6|1713|1712.4|2130
1626247250000|2021-07-14 07:20:50|1713.8|1713|1713.8|1713.4|1714|1713.6|1713.8|1713|1349
1626247260000|2021-07-14 07:21:00|1714|1713.8|1714.4|1714|1715|1714.6|1714|1713.6|3279
1626247270000|2021-07-14 07:21:10|1714.2|1713.6|1715.8|1715.4|1716.4|1715.6|1714.2|1713.4|2318
1626247280000|2021-07-14 07:21:20|1715.6|1715.2|1715.4|1714.8|1715.8|1715.4|1715|1714.4|1362
1626247290000|2021-07-14 07:21:30|1715.6|1715|1715.8|1715|1715.8|1715.2|1715.4|1715|945
1626247300000|2021-07-14 07:21:40|1715.6|1715.2|1716.4|1715.6|1716.6|1715.8|1715.6|1715.2|1067
1626247310000|2021-07-14 07:21:50|1716.2|1715.4|1715.4|1715|1716.2|1715.6|1715.4|1715|2350
1626247320000|2021-07-14 07:22:00|1715.2|1714.6|1714.8|1714.2|1715.4|1714.8|1714.6|1714|1319
1626247330000|2021-07-14 07:22:10|1714.2|1714|1714.4|1713.8|1714.8|1714.2|1714.2|1713.6|1042
1626247340000|2021-07-14 07:22:20|1714.6|1713.6|1714.4|1713.6|1714.8|1714|1714|1713.4|1363
1626247350000|2021-07-14 07:22:30|1714.8|1713.8|1714.4|1714|1714.8|1714|1714.4|1713.6|607
1626247360000|2021-07-14 07:22:40|1714.8|1714.2|1714.8|1714.2|1714.8|1714.2|1714.8|1714.2|0
1626247370000|2021-07-14 07:22:50|1715|1714.4|1715.6|1714.8|1715.6|1714.8|1715|1714.4|10126
1626247380000|2021-07-14 07:23:00|1716|1715|1716|1715.2|1716|1715.4|1715.2|1714.6|1693
1626247390000|2021-07-14 07:23:10|1715.8|1715|1715.6|1715|1715.8|1715|1715.4|1715|0
1626247400000|2021-07-14 07:23:20|1715.4|1715.2|1716|1715.6|1716|1715.6|1715.4|1715.2|150
1626247410000|2021-07-14 07:23:30|1716.4|1715.4|1715.6|1714.8|1716.4|1715.4|1715.6|1714.8|1810
1626247420000|2021-07-14 07:23:40|1715.8|1715|1716|1715.4|1716|1715.4|1715.6|1715|0
1626247430000|2021-07-14 07:23:50|1716.4|1715.2|1716|1715.2|1716.4|1715.6|1716|1715.2|128
1626247440000|2021-07-14 07:24:00|1716.2|1715.4|1715.6|1715|1716.4|1715.6|1715.6|1715|0
1626247450000|2021-07-14 07:24:10|1715.8|1715.2|1716.4|1716|1716.4|1716|1715.8|1715.2|9717
1626247460000|2021-07-14 07:24:20|1716.6|1716.2|1716.8|1716.2|1717.4|1716.8|1716.6|1716.2|15459
1626247470000|2021-07-14 07:24:30|1716.6|1716|1716|1715.2|1716.6|1716|1715.4|1715.2|2050
1626247480000|2021-07-14 07:24:40|1715.8|1715|1716|1715.2|1716|1715.2|1715.6|1715|0
1626247490000|2021-07-14 07:24:50|1715.8|1715|1715.2|1714.4|1715.8|1715|1715|1714.4|1357
1626247500000|2021-07-14 07:25:00|1715|1714|1714.4|1713.6|1715|1714|1714|1713.2|1895
1626247510000|2021-07-14 07:25:10|1714.2|1713.4|1713.6|1713.2|1714.2|1713.4|1713|1712.4|16518
1626247520000|2021-07-14 07:25:20|1713.4|1713|1713.6|1713|1714|1713.6|1713|1712.6|5266
1626247530000|2021-07-14 07:25:30|1713.4|1713.2|1713|1712.4|1713.4|1713.2|1713|1712.2|0
1626247540000|2021-07-14 07:25:40|1713.4|1712.6|1712.8|1712.2|1713.6|1712.8|1712.6|1712|678
1626247550000|2021-07-14 07:25:50||1712||1712.2||1712.2||1712|0
1626247560000|2021-07-14 07:26:00|1713|1712.4|1713.2|1712.6|1713.4|1712.8|1713|1712.2|0
1626247570000|2021-07-14 07:26:10|1713|1712.4|1714.4|1713.8|1714.4|1713.8|1712.6|1711.8|2843
1626247580000|2021-07-14 07:26:20|1714.2|1713.6|1714.4|1713.8|1714.4|1713.8|1714|1713.6|1706
1626247590000|2021-07-14 07:26:30|1714.8|1714|1714.8|1714.2|1715.2|1714.2|1714.8|1714|100
1626247600000|2021-07-14 07:26:40|1714.6|1714|1714.6|1714|1714.6|1714|1714.4|1713.4|0
1626247610000|2021-07-14 07:26:50|1714.4|1713.8|1714.6|1714|1714.8|1714|1714.4|1713.6|6000
1626247620000|2021-07-14 07:27:00|1714.4|1713.8|1714|1713.2|1714.4|1713.8|1714|1713.2|186
1626247630000|2021-07-14 07:27:10|1713.8|1713|1714|1713.2|1714.2|1713.8|1713.6|1712.8|8019
1626247640000|2021-07-14 07:27:20|1713.8|1713|1713.6|1713|1713.8|1713|1713.6|1712.8|492
1626247650000|2021-07-14 07:27:30|1714|1713.2|1714|1713.6|1714|1713.6|1713.8|1713.2|1561
1626247660000|2021-07-14 07:27:40|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.2|0
1626247670000|2021-07-14 07:27:50|1714.4|1713.8|1714.4|1714|1714.6|1714|1714.4|1713.8|2099
1626247680000|2021-07-14 07:28:00|1714.6|1713.8|1714|1713.6|1714.6|1713.8|1714|1713.6|546
1626247690000|2021-07-14 07:28:10|1713.8|1713.4|1713.8|1713.2|1714.4|1714|1713.8|1713.2|850
1626247710000|2021-07-14 07:28:30|1714.2|1713.4|1714.6|1714.2|1714.6|1714.2|1714.2|1713.4|2071
1626247720000|2021-07-14 07:28:40||1714||1714||1714||1714|0
1626247730000|2021-07-14 07:28:50|1714.4|1713.8|1715.6|1715|1715.6|1715.2|1714.2|1713.8|4228
1626247740000|2021-07-14 07:29:00|1715.8|1715.6|1714.6|1714.2|1716.4|1715.6|1714.6|1714.2|6471
1626247750000|2021-07-14 07:29:10|1715|1714.4|1715|1714.2|1715|1714.4|1714.6|1714.2|1178
1626247760000|2021-07-14 07:29:20|1715.4|1714.4|1715|1714.4|1715.4|1714.8|1715|1714.2|1060
1626247770000|2021-07-14 07:29:30|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714.6|1714|0
1626247780000|2021-07-14 07:29:40|1715|1714.2|1715|1714.4|1715.4|1714.8|1715|1714.2|3710
1626247790000|2021-07-14 07:29:50|1715.4|1715|1715.4|1714.8|1715.4|1715|1715|1714.4|3284
1626247800000|2021-07-14 07:30:00|1715.2|1714.6|1714.2|1713.6|1715.2|1714.6|1714.2|1713.6|2808
1626247810000|2021-07-14 07:30:10|1714.4|1713.4|1713.8|1713.2|1714.6|1713.4|1713.8|1712.8|0
1626247820000|2021-07-14 07:30:20|1713.6|1713|1713.8|1713|1713.8|1713|1713.4|1712.8|0
1626247830000|2021-07-14 07:30:30|1714|1713.2|1714.2|1713.4|1714.2|1713.4|1714|1713.2|350
1626247840000|2021-07-14 07:30:40||1713.6||1713.6||1713.6||1713.6|0
1626247850000|2021-07-14 07:30:50|1714|1713.4|1714.4|1713.4|1714.4|1713.4|1713.4|1713|706
1626247860000|2021-07-14 07:31:00|1714.6|1713.8|1713.8|1713.2|1714.6|1714|1713.8|1713|1346
1626247870000|2021-07-14 07:31:10|1713.6|1713|1713.8|1713.2|1714.2|1713.2|1713.4|1712.8|323
1626247880000|2021-07-14 07:31:20|1713.6|1713|1714.6|1713.6|1714.6|1713.6|1713.4|1713|350
1626247890000|2021-07-14 07:31:30|1714.4|1713.4|1713.8|1713.2|1714.6|1713.6|1713.6|1713.2|11264
1626247900000|2021-07-14 07:31:40|1714|1713.8|1714|1713.2|1714.2|1713.8|1713.8|1713.2|1113
1626247910000|2021-07-14 07:31:50|1714.2|1713.4|1714|1713.4|1714.2|1713.6|1714|1713.4|350
1626247920000|2021-07-14 07:32:00|1713.8|1713.6|1714|1713.4|1714.2|1713.6|1713.8|1713.2|0
1626247930000|2021-07-14 07:32:10|1714.2|1713.6|1714|1713.2|1714.2|1713.6|1714|1713.2|0
1626247940000|2021-07-14 07:32:20|1714.2|1713.4|1714.2|1713.6|1714.2|1714|1714|1713.4|717
1626247950000|2021-07-14 07:32:30|1714.4|1714.2|1714.8|1714.4|1715.4|1714.8|1714.2|1713.6|51731
1626247960000|2021-07-14 07:32:40|1714.6|1714.2|1713.4|1713|1714.6|1714.2|1713.4|1713|5484
1626247970000|2021-07-14 07:32:50|1713.6|1713.2|1714.6|1714|1714.6|1714|1713.6|1713|905
1626247980000|2021-07-14 07:33:00|1714.8|1714.2|1715|1714.2|1715.2|1714.2|1714.8|1714.2|0
1626248000000|2021-07-14 07:33:20|1715.2|1714.4|1716.2|1715.4|1716.2|1715.6|1715|1714.4|1997
1626248010000|2021-07-14 07:33:30|1716.4|1715.6|1716.8|1716.2|1717|1716.2|1716.4|1715.6|0
1626248020000|2021-07-14 07:33:40|1716.6|1716|1716.4|1715.6|1716.6|1716|1716|1715.6|1173
1626248030000|2021-07-14 07:33:50|1716.6|1716.4|1717.2|1716.6|1717.4|1716.8|1716.4|1715.6|2457
1626248040000|2021-07-14 07:34:00|1717|1716.4|1716.4|1715.6|1717|1716.4|1716.4|1715.6|2257
1626248050000|2021-07-14 07:34:10|1716.6|1715.8|1716.8|1716.2|1717|1716.6|1716.6|1715.8|2397
1626248060000|2021-07-14 07:34:20|1717.4|1716|1717.4|1716.8|1717.6|1717.4|1717.2|1716|13622
1626248070000|2021-07-14 07:34:30|1717.6|1717|1717.6|1717.2|1717.6|1717.2|1717.6|1717|0
1626248080000|2021-07-14 07:34:40|1718|1717.4|1718.8|1718.2|1719|1718.6|1717.8|1717.4|26570
1626248090000|2021-07-14 07:34:50|1718.6|1718|1719|1718.4|1719|1718.6|1718.6|1718|5964
1626248100000|2021-07-14 07:35:00|1719.2|1718.6|1719|1718.4|1719.6|1718.8|1719|1718.4|5055
1626248110000|2021-07-14 07:35:10|1719.2|1718.6|1719.8|1719.2|1720|1719.4|1719.2|1718.6|1858
1626248120000|2021-07-14 07:35:20|1720|1719|1720|1719.6|1720|1719.8|1719.8|1719|1441
1626248130000|2021-07-14 07:35:30|1720.2|1719.8|1720.2|1719.6|1720.4|1720|1720|1719.4|3874
1626248140000|2021-07-14 07:35:40|1720.4|1719.8|1721.2|1720.6|1721.4|1720.8|1720.4|1719.8|1401
1626248150000|2021-07-14 07:35:50|1721|1720.4|1721.2|1720.4|1721.2|1720.4|1721|1720.4|212
1626248160000|2021-07-14 07:36:00|1721.4|1720.6|1721.4|1721.2|1721.4|1721.2|1721.4|1720.6|6800
1626248170000|2021-07-14 07:36:10|1722|1721.4|1721.2|1720.6|1722|1721.6|1721.2|1720.6|8632
1626248180000|2021-07-14 07:36:20|1721.4|1720.4|1721.6|1720.8|1721.6|1720.8|1721.4|1720.4|0
1626248190000|2021-07-14 07:36:30|1721.4|1721|1720.4|1720|1721.4|1721|1720.4|1720|1133
1626248200000|2021-07-14 07:36:40|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.6|3889
1626248210000|2021-07-14 07:36:50|1720.4|1719.8|1720.8|1720.4|1720.8|1720.4|1720.4|1719.8|2195
1626248220000|2021-07-14 07:37:00|1721.2|1720.8|1720.8|1720|1721.2|1720.8|1720.8|1720|2098
1626248230000|2021-07-14 07:37:10|1721|1720.2|1721.4|1721|1721.4|1721|1721|1720.2|325
1626248240000|2021-07-14 07:37:20|1721.2|1720.8|1721.2|1720.6|1721.2|1720.8|1721.2|1720.6|1976
1626248250000|2021-07-14 07:37:30|1721.4|1720.4|1721.8|1721|1722|1721.2|1721.4|1720.4|2970
1626248260000|2021-07-14 07:37:40|1722||1721.6||1722||1721.6||0
1626248270000|2021-07-14 07:37:50|1721.8|1721.2|1722.6|1722|1722.8|1722.2|1721.8|1721.2|8599
1626248280000|2021-07-14 07:38:00|1722.4|1721.6|1722.2|1721.6|1722.6|1722|1721.8|1721.4|5883
1626248290000|2021-07-14 07:38:10|1722.4|1721.8|1722.6|1722|1722.6|1722|1722.4|1721.8|450
1626248300000|2021-07-14 07:38:20|1722.8|1722.2|1722.8|1722.2|1723|1722.2|1722.8|1722.2|350
1626248310000|2021-07-14 07:38:30|1722.6|1722|1722.4|1722|1722.6|1722|1722.4|1722|323
1626248320000|2021-07-14 07:38:40|1722.6|1722.2|1722.4|1722|1723|1722.4|1722.4|1722|1460
1626248330000|2021-07-14 07:38:50|1722.6|1722.2|1722.6|1722.2|1722.8|1722.2|1722.2|1722|5385
1626248340000|2021-07-14 07:39:00|1722.4|1722|1721.4|1721|1722.4|1722|1721.4|1721|1813
1626248350000|2021-07-14 07:39:10|1721.6|1721.4|1722.6|1722|1722.6|1722.2|1721.6|1721|350
1626248360000|2021-07-14 07:39:20|1722.4|1722.2|1722.6|1722.2|1722.6|1722.2|1722.4|1722.2|184
1626248370000|2021-07-14 07:39:30|1722.8|1722.4|1722.6|1721.8|1722.8|1722.4|1722.6|1721.8|1204
1626248380000|2021-07-14 07:39:40|1722.8|1722|1722.6|1721.8|1722.8|1722.2|1722.6|1721.8|204
1626248390000|2021-07-14 07:39:50|1722.8|1722|1723.6|1723|1723.8|1723.2|1722.8|1722|11296
1626248400000|2021-07-14 07:40:00|1723.2|1722.8|1723.2|1722.6|1723.2|1722.8|1723|1722.4|0
1626248410000|2021-07-14 07:40:10|1723|1722.8|1723|1722.2|1723.2|1722.8|1723|1722.2|0
1626248420000|2021-07-14 07:40:20|1722.8|1722|1722.6|1722.4|1722.8|1722.4|1722.6|1722|1000
1626248430000|2021-07-14 07:40:30|1722.4|1722.2|1722.4|1721.6|1722.4|1722.2|1722.4|1721.6|299
1626248440000|2021-07-14 07:40:40|1722.6|1721.8|1722.6|1722|1723|1722.4|1722.6|1721.8|809
1626248450000|2021-07-14 07:40:50|1722.8|1722.2|1723|1722.6|1723|1722.6|1722.8|1722.2|350
1626248460000|2021-07-14 07:41:00|1722.8|1722.4|1722.8|1722.4|1722.8|1722.4|1722.8|1722.4|0
1626248470000|2021-07-14 07:41:10|1722.6|1722.2|1722.4|1721.8|1722.8|1722.4|1722.4|1721.8|334
1626248480000|2021-07-14 07:41:20|1722.8|1722|1723.2|1722.8|1723.2|1723|1722.8|1722|200
1626248490000|2021-07-14 07:41:30|1723|1722.6|1723|1722.4|1723|1722.8|1722.8|1722.2|4372
1626248500000|2021-07-14 07:41:40|1723.2|1722.6|1723.2|1722.8|1723.2|1723|1723.2|1722.6|1449
1626248510000|2021-07-14 07:41:50|1723.4|1723|1724.4|1723.8|1724.4|1723.8|1723.4|1723|9231
1626248520000|2021-07-14 07:42:00|1724.2|1724|1724.2|1723.8|1724.4|1724|1724|1723.8|2577
1626248530000|2021-07-14 07:42:10|1724|1724|1724.4|1724|1724.4|1724|1724|1724|2667
1626248540000|2021-07-14 07:42:20|1724.6|1724.2|1724.4|1723.6|1725|1724.4|1724.4|1723.6|2670
1626248550000|2021-07-14 07:42:30|1724|1723.8|1724|1723.6|1724|1723.8|1724|1723.4|212
1626248560000|2021-07-14 07:42:40|1723.8|1723.4|1723.4|1723|1724|1723.4|1723.4|1723|448
1626248570000|2021-07-14 07:42:50||1723.2||1723||1723.2||1723|350
1626248580000|2021-07-14 07:43:00|1723.6|1723.4|1723.4|1722.6|1723.8|1723.4|1723|1722.4|1539
1626248590000|2021-07-14 07:43:10|1723|1722.4|1723.6|1723.2|1723.6|1723.2|1722.8|1722.4|1000
1626248600000|2021-07-14 07:43:20|1723.8||1723.8||1723.8||1723.8||50
1626248610000|2021-07-14 07:43:30|1723.6|1723|1723.4|1722.8|1723.8|1723|1722.8|1722.2|207
1626248620000|2021-07-14 07:43:40|1723|1722.6|1722.8|1722.2|1723|1722.8|1722.8|1722.2|414
1626248630000|2021-07-14 07:43:50|1722.6|1722|1722|1721.4|1722.6|1722|1722|1721.4|0
1626248640000|2021-07-14 07:44:00|1721.8|1721.2|1721.8|1721.6|1721.8|1721.6|1721.8|1721|0
1626248650000|2021-07-14 07:44:10|1721.6|1721.4|1721.6|1721|1721.6|1721.4|1721.6|1721|89
1626248660000|2021-07-14 07:44:20|1721.4|1721.2|1720.8|1720.2|1721.4|1721.2|1720.8|1720.2|19
1626248670000|2021-07-14 07:44:30|1720.2|1720|1720.6|1720|1720.6|1720|1720.2|1719.4|732
1626248680000|2021-07-14 07:44:40|1720.8||1720.8||1720.8||1720.8||0
1626248690000|2021-07-14 07:44:50|1720.6|1719.8|1721.2|1720.4|1721.2|1720.4|1720.2|1719.8|350
1626248700000|2021-07-14 07:45:00|1721.4|1720.6|1721|1720.6|1721.6|1721|1720.8|1720.4|964
1626248710000|2021-07-14 07:45:10|1721.2|1721|1721.2|1720.6|1722|1721.6|1721|1720.6|847
1626248720000|2021-07-14 07:45:20|1721.4|1721.2|1720.8|1720.4|1721.6|1721.2|1720.8|1720|1088
1626248730000|2021-07-14 07:45:30|1721.2|1720.6|1721.6|1720.8|1721.6|1720.8|1721.2|1720.6|0
1626248740000|2021-07-14 07:45:40|1721.8|1721|1722|1721.2|1722|1721.2|1721.8|1721|0
1626248760000|2021-07-14 07:46:00|1721.8|1721|1721.4|1720.8|1721.8|1721|1720.8|1720.2|1421
1626248770000|2021-07-14 07:46:10|1721.6|1721|1721.6|1721|1721.6|1721|1721.4|1721|350
1626248780000|2021-07-14 07:46:20|1721.4|1720.8|1721.4|1720.8|1721.4|1720.8|1720.8|1720.4|7955
1626248790000|2021-07-14 07:46:30|1721.6|1721|1722.4|1721.8|1722.4|1722|1721.6|1721|940
1626248800000|2021-07-14 07:46:40|1722.2|1721.6|1722.4|1721.8|1722.4|1721.8|1721.6|1721|2447
1626248810000|2021-07-14 07:46:50|1722.2|1721.6|1722|1721.6|1722.4|1721.8|1721.8|1721.6|2109
1626248820000|2021-07-14 07:47:00|1721.8|1721.4|1721.2|1720.6|1722|1721.4|1721.2|1720.6|291
1626248830000|2021-07-14 07:47:10|1721.4|1720.8|1721.6|1720.8|1721.6|1720.8|1721|1720.2|0
1626248840000|2021-07-14 07:47:20|1721.4|1721|1721.4|1720.8|1721.6|1721|1721|1720.6|504
1626248850000|2021-07-14 07:47:30|1721.2|1720.6|1721.2|1720.6|1721.4|1720.6|1721.2|1720.6|0
1626248860000|2021-07-14 07:47:40|1721|1720.4|1721.2|1720.6|1721.4|1720.6|1720.6|1720|139
1626248870000|2021-07-14 07:47:50|1721|1720.4|1720.4|1719.8|1721.2|1720.6|1720.2|1719.8|1802
1626248880000|2021-07-14 07:48:00|1720.6|1720|1721.8|1721.2|1721.8|1721.2|1720.4|1720|1255
1626248890000|2021-07-14 07:48:10|1721.6|1721.4|1721.8|1721.2|1722|1721.4|1721.6|1721.2|95
1626248900000|2021-07-14 07:48:20|1722|1721.4|1722.4|1721.8|1722.4|1722|1722|1721.4|1536
1626248910000|2021-07-14 07:48:30|1722.2|1722|1722.8|1722.2|1723|1722.4|1722.2|1722|629
1626248920000|2021-07-14 07:48:40|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.4|1722|291
1626248930000|2021-07-14 07:48:50|1722.2|1722|1722.2|1722|1722.2|1722.2|1722.2|1722|0
1626248940000|2021-07-14 07:49:00|1722.4|1722.2|1722.4|1722|1722.8|1722.2|1722|1721.8|1849
1626248950000|2021-07-14 07:49:10|1722.6|1722.2|1722.8|1722.2|1722.8|1722.2|1722.6|1722.2|0
1626248970000|2021-07-14 07:49:30|1723|1722.4|1723.8|1723.2|1723.8|1723.4|1723|1722.4|6462
1626248980000|2021-07-14 07:49:40|1724|1723.4|1724.8|1724.4|1725|1724.6|1724|1723.4|7436
1626248990000|2021-07-14 07:49:50|1725|1724.6|1725|1724.4|1725|1724.6|1724.8|1724.4|1114
1626249000000|2021-07-14 07:50:00|1724.8|1724.6|1724.4|1723.8|1725|1724.8|1724.4|1723.8|6999
1626249010000|2021-07-14 07:50:10|1724.6|1724|1724.2|1723.8|1724.8|1724.2|1724.2|1723.6|1069
1626249020000|2021-07-14 07:50:20|1724|1723.6|1724|1723.4|1724.2|1724|1723.8|1723|628
1626249030000|2021-07-14 07:50:30|1723.8|1723.2|1724|1723.6|1724.2|1723.8|1723.6|1723.2|1620
1626249040000|2021-07-14 07:50:40|1724.2|1723.4|1723.4|1722.8|1724.2|1723.4|1723.2|1722.8|499
1626249050000|2021-07-14 07:50:50|1723.6|1723|1723.6|1723.2|1723.8|1723.2|1723.4|1723|0
1626249060000|2021-07-14 07:51:00|1723.4|1723|1723.8|1723.2|1723.8|1723.2|1723.2|1722.8|2304
1626249070000|2021-07-14 07:51:10|1723.4|1723.4|1723.8|1723.6|1723.8|1723.6|1723.4|1723.4|2350
1626249080000|2021-07-14 07:51:20|1724||1724||1724||1724||5
1626249090000|2021-07-14 07:51:30|1724.2|1723.8|1724.4|1724|1724.4|1724|1724.2|1723.6|5621
1626249100000|2021-07-14 07:51:40|1724.2|1723.8|1723.8|1723.2|1724.2|1724|1723.6|1723.2|491
1626249110000|2021-07-14 07:51:50||1723||1723.4||1723.4||1723|0
1626249120000|2021-07-14 07:52:00|1724|1723.6|1723.6|1723|1724.2|1723.6|1723.4|1723|392
1626249130000|2021-07-14 07:52:10|1723.8|1723.2|1723.6|1723.2|1723.8|1723.4|1723.6|1723|0
1626249140000|2021-07-14 07:52:20|1723.8|1723.4|1724|1723.4|1724|1723.6|1723.6|1723.2|2643
1626249150000|2021-07-14 07:52:30|1723.8|1723.2|1723.6|1723.2|1723.8|1723.2|1723.6|1723.2|323
1626249160000|2021-07-14 07:52:40|1723.8|1723.4|1724.4|1723.8|1724.4|1723.8|1723.8|1723.4|665
1626249170000|2021-07-14 07:52:50|1724.6|1724.4|1724.4|1724.2|1724.8|1724.4|1724.4|1723.8|1287
1626249180000|2021-07-14 07:53:00|1724.6|1724|1724|1723.4|1724.6|1724|1723.8|1723.2|223
1626249190000|2021-07-14 07:53:10|1724.2|1723.6|1724|1723.2|1724.4|1723.8|1723.6|1723|553
1626249200000|2021-07-14 07:53:20|1723.8|1723|1724.4|1723.8|1724.4|1723.8|1723.2|1723|1535
1626249210000|2021-07-14 07:53:30|1724|1723.6|1724.4|1723.8|1724.4|1723.8|1724|1723.6|2591
1626249220000|2021-07-14 07:53:40|1724.2|1724|1724.4|1724|1724.6|1724.2|1724.2|1723.8|2256
1626249230000|2021-07-14 07:53:50|1724.2|1723.8|1724.2|1723.8|1724.4|1724|1723.8|1723.6|1276
1626249240000|2021-07-14 07:54:00|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.2|1722.8|992
1626249250000|2021-07-14 07:54:10|1723.6|1723.2|1723.4|1722.8|1723.6|1723.2|1723.2|1722.8|291
1626249260000|2021-07-14 07:54:20|1723.6|1723|1723.6|1723.4|1723.8|1723.4|1723.4|1723|821
1626249270000|2021-07-14 07:54:30|1723.8|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.4|1460
1626249280000|2021-07-14 07:54:40|1723.8|1723.4|1723.4|1722.8|1723.8|1723.4|1723.2|1722.8|89
1626249290000|2021-07-14 07:54:50|1723|1722.6|1723|1722.6|1723|1722.6|1722.8|1722.4|0
1626249300000|2021-07-14 07:55:00|1723.4|1722.8|1723.8|1723.4|1723.8|1723.4|1723.4|1722.8|548
1626249310000|2021-07-14 07:55:10|1724|1723.6|1724.2|1723.8|1724.6|1724.2|1723.6|1723.4|33650
1626249320000|2021-07-14 07:55:20|1724|1723.6|1724|1723.4|1724|1723.6|1723.8|1723.2|1062
1626249330000|2021-07-14 07:55:30|1723.8|1723.6|1722.6|1722.2|1723.8|1723.6|1722.6|1722|1152
1626249340000|2021-07-14 07:55:40|1722.4|1722|1722.8|1722.4|1723|1722.6|1722.2|1721.8|964
1626249350000|2021-07-14 07:55:50|1722.6|1722.2|1722.8|1722.2|1723.2|1722.8|1722.6|1722|1631
1626249360000|2021-07-14 07:56:00|1722.6|1722|1722.8|1722|1722.8|1722.4|1722.6|1722|0
1626249370000|2021-07-14 07:56:10|1722.6|1721.8|1722.8|1722.4|1722.8|1722.4|1722|1721.6|1922
1626249380000|2021-07-14 07:56:20|1723|1722.2|1722.8|1722.4|1723|1722.6|1722.4|1722|801
1626249390000|2021-07-14 07:56:30|1722.6|1722.6|1722.6|1722.2|1722.6|1722.6|1722|1721.6|3006
1626249400000|2021-07-14 07:56:40|1722.4|1722|1721.4|1721|1722.4|1722.2|1721.4|1720.8|2922
1626249410000|2021-07-14 07:56:50|1721.2|1720.8|1720.6|1720.2|1721.2|1721|1720.6|1720|993
1626249420000|2021-07-14 07:57:00|1720|1719.8|1720.2|1719.6|1720.6|1720.2|1719.8|1719.4|10192
1626249440000|2021-07-14 07:57:20|1720||1720.2||1720.4||1720||0
1626249450000|2021-07-14 07:57:30|1720|1719.8|1720.6|1720.2|1721|1720.4|1720|1719.8|0
1626249460000|2021-07-14 07:57:40|1721|1720.4|1721.4|1721|1721.6|1721.4|1720.8|1720.4|305
1626249470000|2021-07-14 07:57:50|1721.2|1720.8|1721.8|1721.4|1721.8|1721.4|1721|1720.6|392
1626249480000|2021-07-14 07:58:00|1721.6|1721.6|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|527
1626249490000|2021-07-14 07:58:10||1721.6||1721.6||1721.6||1721.6|0
1626249500000|2021-07-14 07:58:20|1721.6|1721.4|1722.6|1722|1722.6|1722.2|1721.6|1721.4|1997
1626249510000|2021-07-14 07:58:30|1722.4|1721.8|1721.8|1721.2|1722.4|1721.8|1721.8|1721.2|350
1626249520000|2021-07-14 07:58:40|1721.6|1721.4|1721.4|1720.8|1721.8|1721.4|1721.4|1720.8|89
1626249530000|2021-07-14 07:58:50|1721.2|1720.6|1721.4|1720.8|1721.4|1720.8|1721|1720.4|0
1626249540000|2021-07-14 07:59:00|1721.2|1720.6|1721|1720.8|1721.2|1720.8|1720.8|1720.4|291
1626249550000|2021-07-14 07:59:10|1721.4|1721|1721.6|1721|1721.6|1721.4|1721.4|1721|510
1626249560000|2021-07-14 07:59:20|1721.8|1721.2|1722|1721.6|1722|1721.6|1721.8|1721.2|0
1626249570000|2021-07-14 07:59:30|1721.8||1722.2||1722.2||1721.8||0
1626249580000|2021-07-14 07:59:40||1721.8||1721.8||1721.8||1721.8|0
1626249590000|2021-07-14 07:59:50|1722.4|1722|1722.2|1721.6|1722.4|1722|1722.2|1721.6|0
1626249600000|2021-07-14 08:00:00|1722|1721.8|1720.6|1720|1722|1722|1720.2|1719.8|2477
1626249610000|2021-07-14 08:00:10|1720.4|1720.2|1721|1720.4|1721|1720.4|1720.4|1720.2|0
1626249620000|2021-07-14 08:00:20|1720.8|1720.2|1720.6|1720|1721|1720.2|1720.2|1719.8|1404
1626249630000|2021-07-14 08:00:30|1720.8|1720.2|1721.2|1720.8|1721.2|1720.8|1720.8|1720.2|175
1626249640000|2021-07-14 08:00:40|1721.4|1720.6|1721|1720.6|1721.4|1720.6|1721|1720.6|20
1626249650000|2021-07-14 08:00:50|1721.2|1720.8|1721.4|1720.8|1721.4|1720.8|1721|1720.8|0
1626249660000|2021-07-14 08:01:00|1721.2|1720.6|1721|1720.6|1721.2|1720.6|1720.6|1720.2|470
1626249670000|2021-07-14 08:01:10|1720.8|1720.4|1721|1720.4|1721|1720.4|1720.6|1720.2|575
1626249680000|2021-07-14 08:01:20|1720.8|1720.2|1720.2|1719.4|1720.8|1720.2|1719.4|1719.2|676
1626249690000|2021-07-14 08:01:30|1720|1719.6|1720.2|1719.8|1720.4|1719.8|1719.8|1719.6|656
1626249700000|2021-07-14 08:01:40|1720|1719.6|1720.2|1719.4|1720.2|1719.8|1719.8|1719.4|0
1626249710000|2021-07-14 08:01:50|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.6|0
1626249720000|2021-07-14 08:02:00|1719.8|1719.6|1719.8|1719.4|1720|1719.8|1719.8|1719.4|100
1626249730000|2021-07-14 08:02:10|1720|1719.6|1720.2|1719.8|1720.4|1719.8|1720|1719.6|231
1626249740000|2021-07-14 08:02:20|1720.4||1720.2||1720.4||1720.2||0
1626249750000|2021-07-14 08:02:30|1720|1719.6|1719.6|1719|1720|1719.6|1719.6|1719|188
1626249760000|2021-07-14 08:02:40|1719.4|1719.2|1719.4|1719|1719.4|1719.2|1719.4|1719|687
1626249770000|2021-07-14 08:02:50|1719.2|1718.8|1718.8|1718.4|1719.2|1719|1718.6|1718.4|507
1626249780000|2021-07-14 08:03:00|1718.6|1718.6|1718|1717.6|1718.6|1718.6|1718|1717.4|435
1626249790000|2021-07-14 08:03:10|1717.8|1717.4|1717.4|1717|1717.8|1717.4|1717.2|1716.8|6397
1626249800000|2021-07-14 08:03:20|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|0
1626249810000|2021-07-14 08:03:30|1718|1717.6|1718.8|1718.6|1718.8|1718.6|1718|1717.6|2085
1626249820000|2021-07-14 08:03:40|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|865
1626249830000|2021-07-14 08:03:50|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|202
1626249840000|2021-07-14 08:04:00|1719.2|1719.2|1719.8|1719.6|1720|1719.8|1719.2|1719|1732
1626249850000|2021-07-14 08:04:10|1719.6|1719.4|1719.8|1719.2|1720|1719.4|1719.6|1719.2|1067
1626249860000|2021-07-14 08:04:20|1719.6|1719|1719.2|1718.8|1719.8|1719.2|1719|1718.4|2015
1626249870000|2021-07-14 08:04:30|1719.4|1719|1720|1719.6|1720|1719.6|1719.4|1719|5137
1626249890000|2021-07-14 08:04:50|1719.8||1720||1720||1719.8||5000
1626249900000|2021-07-14 08:05:00|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.6|1719.4|204
1626249910000|2021-07-14 08:05:10|1719.8|1719.2|1719.4|1718.8|1720|1719.2|1719.4|1718.8|0
1626249920000|2021-07-14 08:05:20|1719.6|1719|1720|1719.4|1720|1719.8|1719.6|1719|530
1626249930000|2021-07-14 08:05:30|1720.2|1719.6|1720.4|1720|1720.6|1720|1720.2|1719.6|1123
1626249940000|2021-07-14 08:05:40|1720.2|1719.8|1719.4|1718.8|1720.2|1719.8|1719.2|1718.8|5603
1626249950000|2021-07-14 08:05:50|1719.6|1719|1720|1719.6|1720|1719.6|1719.6|1719|960
1626249960000|2021-07-14 08:06:00|1720.2|1719.4|1720.8|1720.4|1720.8|1720.4|1720.2|1719.4|2764
1626249970000|2021-07-14 08:06:10||1720.2||1720.4||1720.4||1720.2|0
1626249980000|2021-07-14 08:06:20||1720.2||1720.4||1720.4||1720.2|0
1626249990000|2021-07-14 08:06:30|1720.6|1720.6|1721|1720.6|1721.2|1720.8|1720.6|1720.6|5
1626250000000|2021-07-14 08:06:40|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.4|1720|0
1626250010000|2021-07-14 08:06:50|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|606
1626250020000|2021-07-14 08:07:00|1720.2|1719.8|1720.2|1719.6|1720.2|1719.8|1719.8|1719.4|294
1626250030000|2021-07-14 08:07:10|1720|1719.4|1719.8|1719.2|1720|1719.4|1719.8|1719.2|269
1626250040000|2021-07-14 08:07:20|1719.6|1719|1719.6|1718.8|1719.8|1719.2|1719.2|1718.8|995
1626250050000|2021-07-14 08:07:30|1719.4|1719|1719.2|1718.8|1719.8|1719.2|1719|1718.6|958
1626250060000|2021-07-14 08:07:40|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|3144
1626250070000|2021-07-14 08:07:50|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|204
1626250080000|2021-07-14 08:08:00|1719.4|1719|1719.6|1719|1719.6|1719.2|1719.4|1719|0
1626250090000|2021-07-14 08:08:10|1719.4|1718.8|1718.6|1718.2|1719.4|1718.8|1718.4|1718|1370
1626250100000|2021-07-14 08:08:20|1718.4|1718|1718.4|1717.8|1718.4|1718|1718.2|1717.6|121
1626250110000|2021-07-14 08:08:30|1718.2|1718|1718.6|1718.2|1718.6|1718.2|1718|1718|200
1626250120000|2021-07-14 08:08:40||1718||1718||1718||1718|0
1626250130000|2021-07-14 08:08:50|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|0
1626250140000|2021-07-14 08:09:00|1718|1717.8|1718|1717.4|1718|1717.8|1717.6|1717.2|1409
1626250150000|2021-07-14 08:09:10|1718.2|1717.6|1718.6|1718.2|1718.6|1718.2|1718.2|1717.6|1558
1626250160000|2021-07-14 08:09:20|1718.4|1718|1719.2|1718.6|1719.2|1718.8|1718.2|1718|1700
1626250170000|2021-07-14 08:09:30|1719|1718.4|1719|1718.6|1719|1718.6|1718.8|1718.2|400
1626250180000|2021-07-14 08:09:40|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|390
1626250190000|2021-07-14 08:09:50|1718.6|1718.6|1718.6|1718.2|1718.8|1718.6|1718.6|1718.2|1000
1626250200000|2021-07-14 08:10:00|1718.4|1718|1718.2|1717.6|1718.4|1718|1717.8|1717.2|92
1626250210000|2021-07-14 08:10:10|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.4|1717|0
1626250220000|2021-07-14 08:10:20|1718|1717.4|1718|1717.6|1718.2|1717.6|1718|1717.4|204
1626250230000|2021-07-14 08:10:30|1717.8|1717.2|1718|1717.6|1718|1717.6|1717.8|1717.2|175
1626250240000|2021-07-14 08:10:40|1718.2|1717.8|1718.2|1717.6|1718.2|1717.8|1718.2|1717.6|100
1626250250000|2021-07-14 08:10:50|1717.6|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.4|5000
1626250260000|2021-07-14 08:11:00|1717.6|1717.2|1716.8|1716.4|1717.6|1717.2|1716.8|1716.4|3256
1626250270000|2021-07-14 08:11:10|1717|1716.6|1717.2|1716.6|1717.2|1716.8|1717|1716.6|204
1626250280000|2021-07-14 08:11:20|1717|1716.4|1716.8|1716.4|1717.2|1716.4|1716.8|1716.2|10
1626250290000|2021-07-14 08:11:30|1717||1716.8||1717||1716.8||0
1626250300000|2021-07-14 08:11:40|1717|1716.6|1717.4|1716.8|1717.4|1716.8|1716.8|1716.6|1016
1626250310000|2021-07-14 08:11:50|1717.2|1716.6|1717|1716.4|1717.2|1716.6|1716.8|1716.4|693
1626250320000|2021-07-14 08:12:00|1717.2|1716.2|1716.6|1716.2|1717.2|1716.4|1716.4|1716|5000
1626250330000|2021-07-14 08:12:10|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.4|0
1626250340000|2021-07-14 08:12:20|1717.2|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1717|350
1626250350000|2021-07-14 08:12:30||1717||1717.2||1717.2||1717|0
1626250360000|2021-07-14 08:12:40|1717.8|1717.4|1717.8|1717.4|1717.8|1717.6|1717.8|1717.4|0
1626250370000|2021-07-14 08:12:50|1717.6|1717.2|1717.6|1717.2|1717.8|1717.2|1717.6|1717|0
1626250380000|2021-07-14 08:13:00|1717.4|1717|1717.8|1717.4|1717.8|1717.6|1717.2|1717|0
1626250390000|2021-07-14 08:13:10||1717.6||1717.6||1717.6||1717.4|0
1626250400000|2021-07-14 08:13:20|1717.6|1717.4|1717.6|1717.2|1717.8|1717.4|1717.4|1716.8|1458
1626250410000|2021-07-14 08:13:30|1717.8|1717.4|1718|1717.6|1718|1717.8|1717.8|1717.4|507
1626250420000|2021-07-14 08:13:40|1718.2|1717.8|1718.6|1718|1718.6|1718|1718.2|1717.8|0
1626250430000|2021-07-14 08:13:50|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|204
1626250440000|2021-07-14 08:14:00|1718|1717.4|1718.2|1717.8|1718.2|1717.8|1717.6|1717.4|40
1626250450000|2021-07-14 08:14:10|1718.4|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|0
1626250460000|2021-07-14 08:14:20|1718||1718||1718||1718||400
1626250470000|2021-07-14 08:14:30|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1718|296
1626250480000|2021-07-14 08:14:40|1718.2|1717.8|1718|1717.8|1718.2|1717.8|1718|1717.8|379
1626250490000|2021-07-14 08:14:50|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.4|500
1626250500000|2021-07-14 08:15:00|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717|1716.6|543
1626250520000|2021-07-14 08:15:20|1717.6|1717.2|1718|1717.6|1718|1717.6|1717.6|1717.2|0
1626250530000|2021-07-14 08:15:30||1717.8||1717.8||1717.8||1717.8|0
1626250540000|2021-07-14 08:15:40|1718.2|1718|1718.6|1718.2|1718.8|1718.6|1718.2|1718|1604
1626250550000|2021-07-14 08:15:50|1718.8||1718.8||1718.8||1718.8||0
1626250560000|2021-07-14 08:16:00|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|0
1626250570000|2021-07-14 08:16:10|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|5043
1626250580000|2021-07-14 08:16:20|1719|1718.6|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|1768
1626250590000|2021-07-14 08:16:30|1719||1718.8||1719||1718.8||0
1626250600000|2021-07-14 08:16:40|1719|1718.2|1718.8|1718.4|1719|1718.4|1718.8|1718.2|0
1626250610000|2021-07-14 08:16:50|1718.6|1718.2|1718.8|1718.2|1718.8|1718.4|1718.6|1718.2|655
1626250620000|2021-07-14 08:17:00|1718.6|1718|1718.4|1718.2|1718.6|1718.2|1718.2|1717.6|151
1626250630000|2021-07-14 08:17:10|1718.6||1718.6||1718.6||1718.6||199
1626250640000|2021-07-14 08:17:20|1718.4|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|343
1626250650000|2021-07-14 08:17:30|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|377
1626250670000|2021-07-14 08:17:50|1718.8|1718.4|1719.6|1719|1719.6|1719|1718.8|1718.4|1151
1626250680000|2021-07-14 08:18:00|1719.4|1718.8|1719|1718.4|1719.4|1718.8|1719|1718.4|5304
1626250690000|2021-07-14 08:18:10|1718.8|1718.6|1719.4|1718.8|1719.4|1718.8|1718.8|1718.4|0
1626250710000|2021-07-14 08:18:30|1719.6|1719|1719.6|1719.2|1719.8|1719.4|1719.4|1719|1303
1626250720000|2021-07-14 08:18:40|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|800
1626250730000|2021-07-14 08:18:50||1719.6||1719.4||1719.6||1719.4|1000
1626250740000|2021-07-14 08:19:00|1720|1719.6|1720.8|1720.2|1720.8|1720.6|1720|1719.6|2356
1626250750000|2021-07-14 08:19:10|1721|1720.4|1721.4|1720.8|1721.4|1720.8|1721|1720.2|350
1626250760000|2021-07-14 08:19:20|1721.6|1721|1721.2|1720.8|1722|1721.6|1721.2|1720.8|700
1626250770000|2021-07-14 08:19:30|1721|1720.6|1721.2|1720.6|1721.2|1720.6|1721|1720.6|0
1626250780000|2021-07-14 08:19:40|1721|1720.8|1721|1720.6|1721.2|1721|1721|1720.6|655
1626250790000|2021-07-14 08:19:50|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.6|512
1626250800000|2021-07-14 08:20:00|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.8|1720.6|643
1626250810000|2021-07-14 08:20:10|1720.8|1720.4|1721|1720.4|1721|1720.4|1720.8|1720.4|131
1626250820000|2021-07-14 08:20:20|1720.8|1720.2|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|0
1626250830000|2021-07-14 08:20:30|1720.8|1720.4|1720.2|1720|1720.8|1720.4|1720.2|1720|3837
1626250840000|2021-07-14 08:20:40|1720|1719.8|1720.6|1720.2|1720.6|1720.2|1720|1719.6|6655
1626250850000|2021-07-14 08:20:50|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1720.2|1719.8|0
1626250860000|2021-07-14 08:21:00|1720|1720|1720.8|1720.4|1720.8|1720.4|1720|1720|7067
1626250870000|2021-07-14 08:21:10|1720.6|1720.2|1720.2|1719.8|1720.6|1720.2|1720|1719.6|130
1626250880000|2021-07-14 08:21:20|1720.4|1720|1720.2|1719.6|1720.4|1720|1720|1719.6|979
1626250890000|2021-07-14 08:21:30|1720|1719.4|1719.6|1719|1720|1719.6|1719.6|1719|1533
1626250900000|2021-07-14 08:21:40|1719.8|1719.2|1719.8|1719.4|1719.8|1719.4|1719.8|1719.2|0
1626250910000|2021-07-14 08:21:50|1720||1719.8||1720||1719.8||0
1626250920000|2021-07-14 08:22:00|1719.6|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1719|1068
1626250930000|2021-07-14 08:22:10|1720|1719.4|1719.8|1719.6|1720|1719.8|1719.8|1719.4|830
1626250940000|2021-07-14 08:22:20|1720|1719.8|1720.6|1720.2|1720.6|1720.2|1720|1719.8|5788
1626250950000|2021-07-14 08:22:30|1720.8|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|449
1626250960000|2021-07-14 08:22:40|1721.2|1720.4|1721|1720.6|1721.2|1720.8|1720.8|1720.4|913
1626250970000|2021-07-14 08:22:50|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.6|1720.2|0
1626250980000|2021-07-14 08:23:00||1720.4||1720.2||1720.4||1720.2|0
1626250990000|2021-07-14 08:23:10|1720.6|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|0
1626251000000|2021-07-14 08:23:20|1720.2|1720|1720.8|1720.2|1720.8|1720.4|1720.2|1720|860
1626251010000|2021-07-14 08:23:30|1720.6|1720.4|1721.4|1721|1721.4|1721|1720.6|1720.4|1019
1626251020000|2021-07-14 08:23:40|1721.2|1720.8|1721.2|1720.6|1721.4|1721|1721|1720.6|0
1626251030000|2021-07-14 08:23:50|1721|1720.8|1720.8|1720.2|1721|1720.8|1720.8|1720.2|0
1626251040000|2021-07-14 08:24:00|1721|1720.4|1721.2|1720.8|1721.2|1720.8|1721|1720.4|0
1626251050000|2021-07-14 08:24:10|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|701
1626251060000|2021-07-14 08:24:20|1721|1720.6|1721|1720.6|1721|1720.6|1721|1720.6|359
1626251070000|2021-07-14 08:24:30|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.4|323
1626251090000|2021-07-14 08:24:50|1720.8|1720.4|1720.8|1720.6|1721|1720.6|1720.8|1720.4|527
1626251100000|2021-07-14 08:25:00|1721|1720.4|1721.4|1720.6|1721.6|1721.2|1721|1720.4|3273
1626251110000|2021-07-14 08:25:10|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.8|1720.4|1016
1626251120000|2021-07-14 08:25:20||1720.4||1720.6||1720.6||1720.4|0
1626251130000|2021-07-14 08:25:30|1720.8|1720.4|1720.2|1719.8|1720.8|1720.4|1720|1719.8|1215
1626251150000|2021-07-14 08:25:50|1720.4|1720|1720.2|1719.8|1720.8|1720.4|1720.2|1719.8|1226
1626251160000|2021-07-14 08:26:00|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|655
1626251170000|2021-07-14 08:26:10|1720.2|1719.8|1720|1719.6|1720.2|1719.8|1720|1719.6|291
1626251180000|2021-07-14 08:26:20|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|0
1626251190000|2021-07-14 08:26:30|1720|1719.6|1720|1719.6|1720|1719.6|1720|1719.6|0
1626251200000|2021-07-14 08:26:40|1719.8||1720||1720||1719.8||225
1626251210000|2021-07-14 08:26:50|1720.2|1719.8|1720.6|1720.2|1720.6|1720.2|1720|1719.6|2827
1626251220000|2021-07-14 08:27:00|1720.8|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|2754
1626251230000|2021-07-14 08:27:10|1720.8|1720.4|1721.4|1721|1721.4|1721|1720.8|1720.4|200
1626251240000|2021-07-14 08:27:20|1721.6|1721.2|1722|1721.6|1722|1721.6|1721.6|1721.2|2600
1626251250000|2021-07-14 08:27:30|1721.8||1721.8||1721.8||1721.8||0
1626251260000|2021-07-14 08:27:40|1722||1722||1722||1722||0
1626251270000|2021-07-14 08:27:50|1722.2|1721.8|1722.4|1722|1722.4|1722|1722.2|1721.8|250
1626251280000|2021-07-14 08:28:00|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.6|362
1626251290000|2021-07-14 08:28:10|1722|1722|1721.8|1721.4|1722.2|1722|1721.8|1721.4|1326
1626251300000|2021-07-14 08:28:20|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|0
1626251310000|2021-07-14 08:28:30|1721.8|1721|1722.2|1721.6|1722.2|1721.6|1721.4|1721|1607
1626251320000|2021-07-14 08:28:40|1722|1721.4|1721|1720.6|1722|1721.4|1721|1720.6|0
1626251330000|2021-07-14 08:28:50|1721.2|1720.8|1721|1720.6|1721.4|1721|1721|1720.6|0
1626251340000|2021-07-14 08:29:00|1721.2|1721|1721.8|1721.2|1721.8|1721.2|1721.2|1721|1327
1626251350000|2021-07-14 08:29:10|1722|1721.4|1722.2|1721.6|1722.2|1721.6|1722|1721.4|0
1626251360000|2021-07-14 08:29:20|1722|1721.4|1721.8|1721.6|1722.2|1721.8|1721.8|1721.4|3996
1626251370000|2021-07-14 08:29:30|1721.6|1721.4|1721|1720.4|1721.8|1721.4|1721|1720.4|147
1626251380000|2021-07-14 08:29:40|1720.8|1720.2|1720.8|1720.2|1720.8|1720.2|1720.6|1720.2|0
1626251390000|2021-07-14 08:29:50|1720.6||1720.6||1720.6||1720.6||0
1626251400000|2021-07-14 08:30:00|1720.8|1720|1720.2|1719.8|1720.8|1720|1720|1719.8|351
1626251410000|2021-07-14 08:30:10|1720|1719.6|1720.2|1719.8|1720.2|1719.8|1719.6|1719.2|306
1626251420000|2021-07-14 08:30:20|1720.4|1719.6|1720|1719.6|1720.4|1719.6|1720|1719.6|0
1626251430000|2021-07-14 08:30:30|1719.8|1719.4|1720.2|1719.6|1720.2|1719.8|1719.6|1719.2|2106
1626251440000|2021-07-14 08:30:40|1720||1720.2||1720.2||1720||0
1626251450000|2021-07-14 08:30:50|1720.4||1720.2||1720.4||1720.2||0
1626251460000|2021-07-14 08:31:00|1720|1719.8|1720.2|1719.6|1720.2|1719.8|1719.8|1719.6|2173
1626251470000|2021-07-14 08:31:10|1720.4|1719.4|1720.6|1720.2|1720.6|1720.2|1720.4|1719.4|1025
1626251480000|2021-07-14 08:31:20|1720.8|1720|1720.6|1720.4|1720.8|1720.4|1720.6|1720|0
1626251490000|2021-07-14 08:31:30|1720.4|1720.2|1720.2|1720|1720.6|1720.2|1720.2|1720|370
1626251500000|2021-07-14 08:31:40|1720.4|1720.2|1720|1719.6|1720.6|1720.2|1720|1719.6|769
1626251510000|2021-07-14 08:31:50|1720.2|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1719.6|881
1626251520000|2021-07-14 08:32:00|1720.8|1720.4|1721|1720.4|1721|1720.4|1720.8|1720.4|0
1626251540000|2021-07-14 08:32:20|1720.8|1720.6|1720.8|1720.4|1721|1720.8|1720.8|1720.4|1879
1626251560000|2021-07-14 08:32:40|1721|1720.6|1721.2|1720.8|1721.4|1721|1721|1720.6|500
1626251570000|2021-07-14 08:32:50|1721|1720.6|1721.8|1721.4|1722|1721.4|1721|1720.6|796
1626251580000|2021-07-14 08:33:00|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1721|673
1626251600000|2021-07-14 08:33:20|1721.2|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|1280
1626251610000|2021-07-14 08:33:30|1721.6|1721.2|1722|1721.6|1722|1721.6|1721.6|1721.2|0
1626251620000|2021-07-14 08:33:40|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.6|1721.2|175
1626251630000|2021-07-14 08:33:50|1721.8|1721.4|1722.2|1721.6|1722.2|1721.6|1721.8|1721.4|204
1626251640000|2021-07-14 08:34:00|1722|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.8|252
1626251650000|2021-07-14 08:34:10|1722|1721.6|1722|1721.6|1722|1721.6|1722|1721.6|0
1626251660000|2021-07-14 08:34:20|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|0
1626251670000|2021-07-14 08:34:30|1721.6|1721.2|1721|1720.6|1721.8|1721.4|1721|1720.6|939
1626251680000|2021-07-14 08:34:40|1721.2|1720.8|1721|1720.8|1721.2|1720.8|1721|1720.6|0
1626251690000|2021-07-14 08:34:50|1721.2|1720.6|1721.4|1721|1721.4|1721|1721.2|1720.6|742
1626251700000|2021-07-14 08:35:00|1721.2|1720.8|1721.2|1720.8|1721.2|1721|1721.2|1720.8|208
1626251710000|2021-07-14 08:35:10|1721.4|1721|1721.2|1721|1721.6|1721.2|1721.2|1721|876
1626251720000|2021-07-14 08:35:20|1721.4|1721.2|1721.6|1721|1721.6|1721.2|1721.4|1721|2150
1626251730000|2021-07-14 08:35:30||1721.2||1721.2||1721.2||1721|0
1626251740000|2021-07-14 08:35:40|1721.4|1721|1722.2|1721.8|1722.2|1721.8|1721.4|1721|350
1626251750000|2021-07-14 08:35:50|1722|1721.6|1722|1721.6|1722|1721.6|1722|1721.6|0
1626251760000|2021-07-14 08:36:00|1721.8|1721.4|1721.6|1721.2|1722|1721.4|1721.4|1721|1954
1626251770000|2021-07-14 08:36:10|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1720.6|1556
1626251780000|2021-07-14 08:36:20||1721.4||1721.2||1721.4||1721.2|0
1626251790000|2021-07-14 08:36:30|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.2|0
1626251800000|2021-07-14 08:36:40|1721.6|1721.2|1721.4|1721.2|1721.6|1721.4|1721.4|1721|60
1626251810000|2021-07-14 08:36:50||1721||1721||1721.2||1721|0
1626251820000|2021-07-14 08:37:00|1721.2|1721.2|1721.6|1721|1721.6|1721.2|1721.2|1721|0
1626251830000|2021-07-14 08:37:10|1721.4||1721.4||1721.6||1721.4||0
1626251840000|2021-07-14 08:37:20|1721.6|1720.8|1720.8|1720.4|1721.6|1720.8|1720.8|1720.4|2753
1626251850000|2021-07-14 08:37:30|1720.6|1720.2|1720.4|1720|1720.6|1720.4|1720.2|1720|1016
1626251860000|2021-07-14 08:37:40|1720.6|1720.2|1721.6|1721.2|1721.8|1721.4|1720.6|1720.2|11247
1626251870000|2021-07-14 08:37:50|1721.8|1721.4|1722|1721.6|1722.2|1721.8|1721.8|1721.4|392
1626251880000|2021-07-14 08:38:00|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721|0
1626251890000|2021-07-14 08:38:10||1721||1721||1721.2||1721|0
1626251900000|2021-07-14 08:38:20||1721.2||1721||1721.2||1721|0
1626251910000|2021-07-14 08:38:30||1721.2||1721.2||1721.2||1721|0
1626251920000|2021-07-14 08:38:40|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.8|1721.4|0
1626251930000|2021-07-14 08:38:50|1722.2|1721.8|1722.4|1722|1722.6|1722.2|1722.2|1721.8|5070
1626251940000|2021-07-14 08:39:00|1722.6|1722.2|1722.4|1721.8|1722.6|1722.2|1722.4|1721.8|1641
1626251950000|2021-07-14 08:39:10|1722.6|1722|1722.6|1722|1722.6|1722|1722.4|1722|0
1626251960000|2021-07-14 08:39:20|1722.4|1721.8|1722|1721.6|1722.6|1722|1722|1721.6|1215
1626251970000|2021-07-14 08:39:30|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.8|1721.4|0
1626251980000|2021-07-14 08:39:40|1722|1721.6|1722.2|1721.6|1722.2|1721.8|1722|1721.6|800
1626251990000|2021-07-14 08:39:50|1722||1722||1722||1721.8||0
1626252000000|2021-07-14 08:40:00|1721.8|1721.4|1721.6|1721.2|1722.2|1721.6|1721.6|1721.2|628
1626252010000|2021-07-14 08:40:10|1721.8|1721|1721.6|1721.4|1721.8|1721.4|1721.6|1721|3000
1626252020000|2021-07-14 08:40:20|1721.8|1721.6|1722|1721.6|1722.2|1721.8|1721.8|1721.6|27
1626252030000|2021-07-14 08:40:30|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721.2|204
1626252040000|2021-07-14 08:40:40|1721.8||1721.6||1721.8||1721.6||0
1626252050000|2021-07-14 08:40:50|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1721|495
1626252060000|2021-07-14 08:41:00|1721.4|1721|1721.2|1721|1721.4|1721|1721.2|1721|0
1626252070000|2021-07-14 08:41:10|1721.4||1721.4||1721.4||1721.4||0
1626252080000|2021-07-14 08:41:20|1721.6|1721.2|1722|1721.6|1722|1721.6|1721.2|1721|2326
1626252090000|2021-07-14 08:41:30|1722.2|1721.8|1722.2|1721.6|1722.2|1721.8|1721.8|1721.4|1302
1626252100000|2021-07-14 08:41:40|1722|1721.4|1721.8|1721.4|1722|1721.6|1721.8|1721.4|1564
1626252110000|2021-07-14 08:41:50|1722|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.6|305
1626252120000|2021-07-14 08:42:00|1721.8|1721.2|1722|1721.4|1722|1721.4|1721.6|1721.2|14385
1626252130000|2021-07-14 08:42:10|1721.8|1721.8|1721.8|1721.4|1722.2|1721.8|1721.8|1721.4|2706
1626252140000|2021-07-14 08:42:20|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1722|1721.6|0
1626252160000|2021-07-14 08:42:40|1722.4|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|3000
1626252170000|2021-07-14 08:42:50|1722.4|1722|1722.4|1722|1722.4|1722|1722.4|1722|342
1626252180000|2021-07-14 08:43:00|1722.2|1721.8|1721.6|1721.2|1722.2|1721.8|1721.4|1721|1799
1626252190000|2021-07-14 08:43:10|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1721|350
1626252200000|2021-07-14 08:43:20|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|0
1626252210000|2021-07-14 08:43:30|1721.4|1721|1721.4|1721|1721.4|1721|1721.4|1721|0
1626252220000|2021-07-14 08:43:40||1721.2||1721||1721.2||1721|0
1626252230000|2021-07-14 08:43:50|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.6|1721.2|1052
1626252240000|2021-07-14 08:44:00|1721.4|1721|1721.8|1721.4|1721.8|1721.4|1721.4|1721|404
1626252250000|2021-07-14 08:44:10|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|0
1626252260000|2021-07-14 08:44:20|1721.6|1721.2|1721.2|1721|1721.8|1721.2|1721.2|1721|1242
1626252270000|2021-07-14 08:44:30|1721|1720.8|1720.8|1720.4|1721|1720.8|1720.8|1720.4|3776
1626252280000|2021-07-14 08:44:40|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|1217
1626252290000|2021-07-14 08:44:50|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1720|104
1626252300000|2021-07-14 08:45:00|1720|1719.8|1719.4|1719|1720|1719.8|1719.4|1719|3701
1626252310000|2021-07-14 08:45:10|1719.2|1718.8|1719|1718.6|1719.2|1719|1719|1718.6|1274
1626252320000|2021-07-14 08:45:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|0
1626252340000|2021-07-14 08:45:40|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.4|1718|838
1626252350000|2021-07-14 08:45:50|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|0
1626252360000|2021-07-14 08:46:00|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1718.8|0
1626252370000|2021-07-14 08:46:10|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|0
1626252390000|2021-07-14 08:46:30|1719.2|1719.2|1719.6|1719.2|1719.6|1719.2|1719.2|1719.2|204
1626252400000|2021-07-14 08:46:40|1719.4|1719|1719.4|1719|1719.4|1719.2|1719.4|1719|1184
1626252410000|2021-07-14 08:46:50|1719.6|1719.2|1719.2|1718.8|1719.6|1719.2|1719|1718.8|1273
1626252420000|2021-07-14 08:47:00|1719.4|1719|1719.4|1719|1719.6|1719.2|1719.2|1718.8|1712
1626252430000|2021-07-14 08:47:10|1719.6|1718.8|1718.6|1718.2|1719.6|1718.8|1718.6|1718.2|2612
1626252440000|2021-07-14 08:47:20|1718.8|1718|1718.4|1717.8|1718.8|1718.2|1718|1717.6|1330
1626252450000|2021-07-14 08:47:30|1718.2|1718|1718.4|1718.2|1718.8|1718.2|1718|1718|481
1626252460000|2021-07-14 08:47:40|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.4|1718.4|156
1626252470000|2021-07-14 08:47:50|1718.6|1718.6|1719|1718.6|1719|1718.6|1718.6|1718.2|1747
1626252480000|2021-07-14 08:48:00|1718.8|1718.8|1718.8|1718.4|1719.4|1718.8|1718.8|1718.4|1484
1626252490000|2021-07-14 08:48:10|1718.6|1718.2|1719|1718.4|1719|1718.4|1718.2|1717.8|1737
1626252500000|2021-07-14 08:48:20|1718.8||1719||1719||1718.8||0
1626252510000|2021-07-14 08:48:30|1718.8|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.4|0
1626252520000|2021-07-14 08:48:40|1719||1718.6||1719||1718.6||0
1626252530000|2021-07-14 08:48:50|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718|1560
1626252540000|2021-07-14 08:49:00|1718.8|1718.4|1719.4|1719|1719.4|1719|1718.8|1718.4|839
1626252560000|2021-07-14 08:49:20||1719.2||1719||1719.2||1719|0
1626252570000|2021-07-14 08:49:30|1719.2|1719.2|1719.4|1719|1719.6|1719.2|1719.2|1719|908
1626252580000|2021-07-14 08:49:40|1719.2|1718.8|1719.2|1718.8|1719.4|1718.8|1719.2|1718.8|299
1626252590000|2021-07-14 08:49:50|1719.4|1719|1719.4|1719|1719.6|1719.2|1719.4|1719|0
1626252600000|2021-07-14 08:50:00|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|0
1626252610000|2021-07-14 08:50:10|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|208
1626252620000|2021-07-14 08:50:20|1719.8|1719.6|1720.8|1720.4|1720.8|1720.4|1719.8|1719.4|3626
1626252630000|2021-07-14 08:50:30|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|1440
1626252640000|2021-07-14 08:50:40|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.6|1720.2|921
1626252650000|2021-07-14 08:50:50||1720.2||1720.6||1720.6||1720.2|150
1626252660000|2021-07-14 08:51:00|1721|1720.4|1721|1720.6|1721|1720.8|1721|1720.4|1941
1626252670000|2021-07-14 08:51:10|1720.8|1720.4|1720|1719.6|1720.8|1720.4|1720|1719.6|390
1626252680000|2021-07-14 08:51:20|1720.2|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.8|1052
1626252690000|2021-07-14 08:51:30|1720|1719.6|1720.4|1719.8|1720.6|1720|1720|1719.6|1320
1626252700000|2021-07-14 08:51:40|1720.2|1720|1720.6|1720.2|1720.8|1720.2|1720.2|1719.8|75
1626252710000|2021-07-14 08:51:50|1720.8||1720.8||1720.8||1720.8||0
1626252720000|2021-07-14 08:52:00|1720.6|1720|1720.4|1719.8|1720.6|1720.2|1720|1719.8|3299
1626252740000|2021-07-14 08:52:20|1720.2|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|0
1626252750000|2021-07-14 08:52:30|1720.4|1720|1720.4|1719.8|1720.6|1720.2|1720.2|1719.8|2594
1626252760000|2021-07-14 08:52:40|1720.2|1719.6|1719.2|1718.8|1720.2|1720|1719.2|1718.8|4313
1626252770000|2021-07-14 08:52:50|1719|1719|1719|1718.8|1719.2|1719|1719|1718.6|89
1626252780000|2021-07-14 08:53:00|1719.2|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|350
1626252800000|2021-07-14 08:53:20|1719.8|1719.4|1720|1719.4|1720|1719.4|1719.8|1719.4|0
1626252810000|2021-07-14 08:53:30|1719.8||1719.8||1719.8||1719.8||0
1626252820000|2021-07-14 08:53:40|1719.6||1719.8||1719.8||1719.6||0
1626252830000|2021-07-14 08:53:50||1719.6||1719.6||1719.6||1719.6|0
1626252840000|2021-07-14 08:54:00|1719.6|1719.4|1719.8|1719.4|1719.8|1719.6|1719.6|1719.4|3544
1626252850000|2021-07-14 08:54:10|1719.6|1719.2|1719|1718.6|1719.6|1719.4|1719|1718.6|455
1626252860000|2021-07-14 08:54:20|1719.2|1718.8|1719.6|1719|1719.6|1719.2|1719|1718.4|5305
1626252870000|2021-07-14 08:54:30|1719.4|1719.2|1719.4|1719.2|1719.8|1719.4|1719.4|1719.2|204
1626252880000|2021-07-14 08:54:40|1719.2|1719|1719|1718.6|1719.4|1719.2|1719|1718.6|4111
1626252890000|2021-07-14 08:54:50|1719.2|1718.8|1719.4|1719|1719.6|1719|1719.2|1718.8|1231
1626252900000|2021-07-14 08:55:00|1719.6|1719.2|1719.8|1719.2|1719.8|1719.4|1719.6|1719.2|554
1626252910000|2021-07-14 08:55:10|1719.6|1719|1719.4|1719|1719.6|1719|1719.2|1719|3331
1626252920000|2021-07-14 08:55:20|1719.6|1719.2|1720.2|1719.8|1720.2|1719.8|1719.6|1719.2|655
1626252930000|2021-07-14 08:55:30|1720|1719.6|1720|1719.6|1720|1719.6|1720|1719.6|204
1626252940000|2021-07-14 08:55:40|1719.8||1719.8||1719.8||1719.8||0
1626252950000|2021-07-14 08:55:50|1719.6|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|204
1626252970000|2021-07-14 08:56:10|1720|1719.6|1719.2|1718.6|1720|1719.6|1719.2|1718.6|501
1626252980000|2021-07-14 08:56:20|1719|1718.4|1718.8|1718.4|1719|1718.4|1718.6|1718.2|0
1626252990000|2021-07-14 08:56:30|1718.6|1718.2|1718.4|1718.2|1718.8|1718.4|1718.4|1718|2812
1626253000000|2021-07-14 08:56:40|1718.6|1718|1718.2|1717.6|1718.6|1718.2|1717.8|1717.6|958
1626253010000|2021-07-14 08:56:50|1718|1717.8|1718.6|1718|1718.6|1718|1718|1717.8|4388
1626253020000|2021-07-14 08:57:00|1718.4||1718.4||1718.4||1718.4||0
1626253030000|2021-07-14 08:57:10|1718.2|1717.8|1718|1717.6|1718.2|1718|1718|1717.6|446
1626253040000|2021-07-14 08:57:20|1717.8|1717.4|1717.8|1717.4|1718|1717.4|1717.6|1717.4|1795
1626253050000|2021-07-14 08:57:30||1717.2||1717.4||1717.4||1717.2|0
1626253060000|2021-07-14 08:57:40|1718|1717.6|1717.8|1717.6|1718|1717.6|1717.8|1717.6|0
1626253070000|2021-07-14 08:57:50|1717.6|1717.4|1717.4|1717|1717.8|1717.4|1717.4|1717|1134
1626253080000|2021-07-14 08:58:00|1717.2|1716.4|1716.8|1716.2|1717.2|1716.6|1716.4|1716|4392
1626253090000|2021-07-14 08:58:10|1716.6|1716.4|1716.6|1716.2|1717|1716.6|1716.6|1716.2|5741
1626253100000|2021-07-14 08:58:20|1716.4|1716|1716.4|1716.2|1716.6|1716.2|1716.4|1716|646
1626253110000|2021-07-14 08:58:30|1716.2|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1715.6|1638
1626253120000|2021-07-14 08:58:40|1716.4|1715.8|1717|1716.6|1717|1716.6|1716.2|1715.8|2177
1626253130000|2021-07-14 08:58:50|1717.2|1716.8|1717|1716.6|1717.2|1717|1717|1716.6|740
1626253150000|2021-07-14 08:59:10|1717.2|1716.8|1717.2|1716.6|1717.2|1716.8|1717.2|1716.6|709
1626253160000|2021-07-14 08:59:20|1717|1716.8|1717.2|1716.8|1717.2|1716.8|1717|1716.6|877
1626253170000|2021-07-14 08:59:30|1717|1716.6|1717.2|1716.6|1717.2|1716.8|1717|1716.6|0
1626253180000|2021-07-14 08:59:40|1717||1717.2||1717.2||1716.8||1000
1626253190000|2021-07-14 08:59:50|1717|1716.8|1717.4|1717|1717.4|1717|1717|1716.8|800
1626253200000|2021-07-14 09:00:00|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|0
1626253210000|2021-07-14 09:00:10|1717.4|1717|1717.2|1717|1717.4|1717|1717|1716.6|1124
1626253220000|2021-07-14 09:00:20|1717.4|1716.8|1717.4|1717|1717.4|1717.2|1717.2|1716.8|60
1626253230000|2021-07-14 09:00:30|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.4|1717|64
1626253240000|2021-07-14 09:00:40|1717.6|1717.2|1717.8|1717.6|1718.2|1717.6|1717.4|1717|250
1626253250000|2021-07-14 09:00:50|1718|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.6|514
1626253260000|2021-07-14 09:01:00|1718|1718|1717.8|1717.4|1718|1718|1717.6|1717.4|946
1626253280000|2021-07-14 09:01:20|1718|1717.6|1717.4|1717|1718|1717.6|1717.4|1717|1
1626253290000|2021-07-14 09:01:30|1717.2|1716.8|1717.8|1717.4|1717.8|1717.4|1717.2|1716.8|502
1626253300000|2021-07-14 09:01:40|1717.6|1717.2|1717.8|1717.4|1718|1717.6|1717.6|1717.2|0
1626253310000|2021-07-14 09:01:50|1718|1717.6|1718|1717.6|1718.4|1717.8|1718|1717.6|0
1626253320000|2021-07-14 09:02:00|1718.2|1717.8|1718.4|1718|1718.6|1718.4|1718.2|1717.8|14
1626253330000|2021-07-14 09:02:10|1718.6||1718.4||1718.6||1718.4||0
1626253340000|2021-07-14 09:02:20|1718.6||1718.6||1718.6||1718.6||0
1626253350000|2021-07-14 09:02:30|1718.8|1718.2|1718.8|1718.4|1719|1718.6|1718.6|1718.2|233
1626253360000|2021-07-14 09:02:40|1718.6|1718.2|1719.4|1719|1719.4|1719.2|1718.6|1718.2|2529
1626253370000|2021-07-14 09:02:50|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|554
1626253380000|2021-07-14 09:03:00|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1719|1718.6|1537
1626253390000|2021-07-14 09:03:10|1719|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.4|1541
1626253400000|2021-07-14 09:03:20|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.4|1718|2480
1626253410000|2021-07-14 09:03:30|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1719.2|1718.6|567
1626253420000|2021-07-14 09:03:40|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1719|1718.6|0
1626253430000|2021-07-14 09:03:50|1719.4|1719|1719.8|1719.2|1719.8|1719.2|1719.2|1719|0
1626253440000|2021-07-14 09:04:00|1719.6|1719.4|1719.2|1719|1719.6|1719.4|1719.2|1719|2077
1626253450000|2021-07-14 09:04:10|1719|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.4|5671
1626253460000|2021-07-14 09:04:20|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.4|1718|3982
1626253470000|2021-07-14 09:04:30|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|0
1626253490000|2021-07-14 09:04:50|1719|1718.6|1718.4|1718|1719|1718.6|1718.4|1718|2428
1626253500000|2021-07-14 09:05:00|1718.2|1717.8|1718.4|1718|1718.4|1718|1718.2|1717.6|1234
1626253510000|2021-07-14 09:05:10|1718.6|1718.2|1719.6|1719.2|1719.6|1719.2|1718.6|1718.2|2475
1626253520000|2021-07-14 09:05:20|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1719|554
1626253530000|2021-07-14 09:05:30|1719.2||1719.2||1719.2||1719.2||777
1626253540000|2021-07-14 09:05:40|1719.4|1719.2|1719.4|1719.2|1719.6|1719.2|1719.4|1719.2|693
1626253550000|2021-07-14 09:05:50|1719.2|1719|1719|1718.8|1719.4|1719|1719|1718.6|1932
1626253560000|2021-07-14 09:06:00|1719.2|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|598
1626253570000|2021-07-14 09:06:10|1719|1719|1719.2|1718.8|1719.2|1719|1719|1718.8|350
1626253580000|2021-07-14 09:06:20|1719||1719.2||1719.2||1719||0
1626253590000|2021-07-14 09:06:30|1719.4|1719.2|1719.2|1719|1719.6|1719.2|1719.2|1719|1287
1626253600000|2021-07-14 09:06:40|1719.4|1718.8|1719.6|1719.2|1719.6|1719.2|1719.2|1718.8|908
1626253610000|2021-07-14 09:06:50||1719||1719.2||1719.2||1719|0
1626253630000|2021-07-14 09:07:10|1719.4|1719|1719|1718.6|1719.4|1719|1718.8|1718.6|6628
1626253640000|2021-07-14 09:07:20|1719.2|1719|1720|1719.6|1720|1719.8|1719.2|1719|5340
1626253660000|2021-07-14 09:07:40|1719.8|1719.2|1720.4|1720|1720.4|1720|1719.6|1719.2|6396
1626253670000|2021-07-14 09:07:50|1720.2|1719.8|1720.8|1720.4|1720.8|1720.4|1720.2|1719.8|155
1626253680000|2021-07-14 09:08:00|1720.6|1720|1720.2|1720|1720.6|1720.4|1720.2|1719.8|17995
1626253690000|2021-07-14 09:08:10|1720|1719.8|1720|1719.6|1720|1719.8|1719.6|1719.2|1383
1626253700000|2021-07-14 09:08:20|1720.2|1719.8|1720|1719.6|1720.2|1719.8|1720|1719.6|0
1626253710000|2021-07-14 09:08:30||1719.8||1719.6||1719.8||1719.6|90
1626253720000|2021-07-14 09:08:40|1719.8|1719.2|1720|1719.6|1720|1719.6|1719.4|1719|7012
1626253730000|2021-07-14 09:08:50||1719.8||1719.6||1719.8||1719.6|0
1626253740000|2021-07-14 09:09:00|1719.8|1719.4|1719.6|1719.2|1720.2|1720|1719.4|1719|6500
1626253750000|2021-07-14 09:09:10|1719.8|1719.4|1719.8|1719.2|1719.8|1719.4|1719.8|1719.2|0
1626253760000|2021-07-14 09:09:20|1719.6|1719|1719.8|1719.2|1719.8|1719.4|1719.4|1719|200
1626253770000|2021-07-14 09:09:30|1720|1719.4|1720.2|1719.8|1720.2|1719.8|1720|1719.4|920
1626253780000|2021-07-14 09:09:40|1720.4|1720|1720.2|1719.8|1720.6|1720.2|1720|1719.6|1460
1626253790000|2021-07-14 09:09:50|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|323
1626253800000|2021-07-14 09:10:00|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|476
1626253810000|2021-07-14 09:10:10|1719.8||1719.6||1719.8||1719.6||0
1626253820000|2021-07-14 09:10:20|1719.8||1719.6||1719.8||1719.6||0
1626253830000|2021-07-14 09:10:30|1719.4|1719|1719.4|1719|1719.4|1719|1719|1718.8|480
1626253840000|2021-07-14 09:10:40||1718.8||1718.8||1718.8||1718.8|0
1626253850000|2021-07-14 09:10:50|1719.2|1719|1719|1718.4|1719.2|1719|1719|1718.4|204
1626253860000|2021-07-14 09:11:00|1718.8|1718.2|1717.6|1717.2|1718.8|1718.2|1717.6|1717.2|1293
1626253870000|2021-07-14 09:11:10|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|350
1626253880000|2021-07-14 09:11:20|1717.8|1717.4|1718.4|1717.8|1718.4|1718.2|1717.8|1717.4|2885
1626253890000|2021-07-14 09:11:30|1718.2|1718|1718.8|1718.4|1718.8|1718.4|1718.2|1718|859
1626253900000|2021-07-14 09:11:40|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|0
1626253910000|2021-07-14 09:11:50|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718.2|1717.8|100
1626253920000|2021-07-14 09:12:00|1718.4|1718|1718.6|1718|1718.6|1718.2|1718.4|1718|344
1626253930000|2021-07-14 09:12:10|1718.4|1717.8|1717.8|1717.4|1718.4|1717.8|1717.8|1717.2|79
1626253940000|2021-07-14 09:12:20|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|877
1626253950000|2021-07-14 09:12:30|1718|1717.2|1718|1717.8|1718.2|1717.8|1717.6|1717.2|3697
1626253970000|2021-07-14 09:12:50|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|215
1626253980000|2021-07-14 09:13:00|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.8|1717.4|1598
1626253990000|2021-07-14 09:13:10|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.4|1716.8|200
1626254000000|2021-07-14 09:13:20|1717.6|1716.8|1717.2|1716.8|1717.6|1716.8|1717.2|1716.6|0
1626254010000|2021-07-14 09:13:30|1717|1716.6|1717.8|1717.2|1717.8|1717.6|1716.8|1716.4|6377
1626254020000|2021-07-14 09:13:40|1717.6|1717.4|1717.8|1717.4|1718|1717.4|1717.6|1717.4|0
1626254030000|2021-07-14 09:13:50|1718||1718||1718||1717.8||0
1626254040000|2021-07-14 09:14:00|1717.8|1717.6|1718|1717.6|1718.2|1717.8|1717.8|1717.6|0
1626254050000|2021-07-14 09:14:10|1718.2||1718||1718.2||1718||0
1626254060000|2021-07-14 09:14:20|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|2309
1626254070000|2021-07-14 09:14:30|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|0
1626254080000|2021-07-14 09:14:40|1718.8|1718.4|1719.4|1719|1719.4|1719|1718.8|1718.4|0
1626254090000|2021-07-14 09:14:50|1719.2|1718.6|1719.2|1719|1719.4|1719|1719|1718.6|3272
1626254100000|2021-07-14 09:15:00|1719.4|1719.2|1720.6|1720.2|1720.8|1720.4|1719.4|1719.2|1344
1626254110000|2021-07-14 09:15:10|1720.4|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|1058
1626254120000|2021-07-14 09:15:20|1720.8|1720.4|1720.4|1720|1720.8|1720.4|1720.4|1720|3
1626254130000|2021-07-14 09:15:30|1720.6||1720.6||1720.6||1720.6||46
1626254140000|2021-07-14 09:15:40|1720.4|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1720|80
1626254150000|2021-07-14 09:15:50|1720.2|1719.8|1720.2|1719.8|1720.6|1720.2|1720|1719.6|1153
1626254160000|2021-07-14 09:16:00|1720|1720|1720.4|1719.8|1720.4|1720|1720|1719.8|350
1626254170000|2021-07-14 09:16:10|1720.2|1720|1720.6|1720.2|1720.8|1720.2|1720.2|1719.8|1195
1626254180000|2021-07-14 09:16:20|1720.8|1720.4|1720.8|1720.2|1720.8|1720.6|1720.6|1720.2|315
1626254190000|2021-07-14 09:16:30|1720.6|1720.4|1720.8|1720.2|1720.8|1720.6|1720.6|1720.2|3013
1626254200000|2021-07-14 09:16:40|1720.6|1720|1720.2|1719.6|1720.6|1720|1720|1719.6|290
1626254220000|2021-07-14 09:17:00|1720|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.8|0
1626254230000|2021-07-14 09:17:10|1720|1720|1720.8|1720.4|1720.8|1720.4|1720|1719.8|748
1626254240000|2021-07-14 09:17:20|1720.6|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|350
1626254250000|2021-07-14 09:17:30|1720.6|1720.2|1720.2|1719.6|1720.6|1720.2|1720.2|1719.6|654
1626254260000|2021-07-14 09:17:40|1720.4|1719.8|1720.8|1720.4|1720.8|1720.4|1720.4|1719.8|1583
1626254270000|2021-07-14 09:17:50|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|350
1626254280000|2021-07-14 09:18:00|1720.6|1720.2|1720.6|1720.2|1720.8|1720.2|1720.6|1720.2|0
1626254290000|2021-07-14 09:18:10|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|468
1626254300000|2021-07-14 09:18:20|1720.4|1720|1720.6|1720|1720.6|1720.2|1720.2|1719.8|1461
1626254310000|2021-07-14 09:18:30|1720.4|1720.2|1720.6|1720.2|1720.6|1720.2|1720.4|1720|0
1626254320000|2021-07-14 09:18:40||1720.4||1720.4||1720.4||1720.2|0
1626254330000|2021-07-14 09:18:50|1720.8|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.4|2869
1626254340000|2021-07-14 09:19:00|1721|1721|1720.6|1720.2|1721.2|1721|1720.6|1720.2|300
1626254350000|2021-07-14 09:19:10|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.6|1720.2|0
1626254360000|2021-07-14 09:19:20|1720.6|1720|1720.6|1720.2|1720.8|1720.2|1720.4|1720|0
1626254370000|2021-07-14 09:19:30|1720.4|1720|1720.2|1719.6|1720.4|1720|1719.8|1719.4|1304
1626254380000|2021-07-14 09:19:40|1720|1719.4|1720|1719.6|1720.2|1719.6|1719.6|1719.4|1566
1626254390000|2021-07-14 09:19:50|1719.8|1719.4|1720|1719.4|1720|1719.4|1719.2|1718.8|2799
1626254400000|2021-07-14 09:20:00|1719.8|1719.6|1719.2|1718.8|1719.8|1719.6|1719.2|1718.8|1038
1626254410000|2021-07-14 09:20:10|1719.4||1719.4||1719.4||1719.2||0
1626254420000|2021-07-14 09:20:20|1719.2|1719|1719.4|1719|1719.4|1719.2|1719.2|1719|0
1626254430000|2021-07-14 09:20:30|1719.2|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.8|132
1626254440000|2021-07-14 09:20:40|1719|1718.6|1719.4|1718.8|1719.4|1718.8|1719|1718.6|953
1626254450000|2021-07-14 09:20:50|1719.2||1719||1719.2||1719||0
1626254460000|2021-07-14 09:21:00|||||||||200
1626254470000|2021-07-14 09:21:10||1718.6||1718.6||1718.6||1718.6|439
1626254480000|2021-07-14 09:21:20|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.4|1718|350
1626254490000|2021-07-14 09:21:30|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|0
1626254500000|2021-07-14 09:21:40|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.4|1718|0
1626254510000|2021-07-14 09:21:50|1718.2|1718.2|1718|1717.6|1718.2|1718.2|1718|1717.6|1204
1626254520000|2021-07-14 09:22:00|1718.2|1717.8|1718.2|1717.8|1718.4|1717.8|1718|1717.8|0
1626254530000|2021-07-14 09:22:10|1718.4|1717.6|1717.8|1717.4|1718.4|1717.8|1717.8|1717.4|613
1626254540000|2021-07-14 09:22:20|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|0
1626254550000|2021-07-14 09:22:30|1717.4|1717|1717.2|1717|1717.4|1717|1717.2|1717|0
1626254560000|2021-07-14 09:22:40|1717.4|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.6|303
1626254570000|2021-07-14 09:22:50|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1717|1716.6|527
1626254590000|2021-07-14 09:23:10|1717|1716.6|1717.6|1717.2|1717.6|1717.2|1717|1716.6|866
1626254600000|2021-07-14 09:23:20|1717.4|1717|1717.6|1717.2|1717.6|1717.4|1717.4|1717|1159
1626254610000|2021-07-14 09:23:30|1717.4|1717.4|1717.2|1717|1717.6|1717.4|1717.2|1717|814
1626254620000|2021-07-14 09:23:40||1716.8||1716.8||1716.8||1716.8|139
1626254630000|2021-07-14 09:23:50|1717.4|1717|1717.6|1717|1717.6|1717|1717.4|1717|204
1626254640000|2021-07-14 09:24:00|1717.4|1717.2|1717.4|1717|1717.8|1717.6|1717.4|1717|3153
1626254650000|2021-07-14 09:24:10|1717.2||1717.2||1717.2||1717.2||0
1626254660000|2021-07-14 09:24:20|1717.4|1716.8|1717|1716.6|1717.4|1716.8|1716.8|1716.4|89
1626254680000|2021-07-14 09:24:40|1717.2|1716.8|1716.8|1716.4|1717.2|1716.8|1716.8|1716.4|454
1626254690000|2021-07-14 09:24:50|1716.6|1716.2|1716.2|1716|1716.6|1716.2|1716|1715.6|8707
1626254700000|2021-07-14 09:25:00|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716.2|702
1626254710000|2021-07-14 09:25:10|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.6|707
1626254720000|2021-07-14 09:25:20|1717.2|1716.8|1716.6|1716|1717.2|1716.8|1716.4|1716|968
1626254730000|2021-07-14 09:25:30|1716.4|1715.8|1716.4|1716|1716.4|1716|1716.2|1715.8|0
1626254740000|2021-07-14 09:25:40|1716.2|1716.2|1716.8|1716.2|1716.8|1716.2|1716.2|1716.2|205
1626254760000|2021-07-14 09:26:00|1716.6|1716.4|1717|1716.6|1717|1716.8|1716.6|1716.2|877
1626254770000|2021-07-14 09:26:10|1717.2||1717.2||1717.2||1717.2||0
1626254780000|2021-07-14 09:26:20|1717|1716.4|1717|1716.4|1717.2|1716.6|1716.8|1716.4|512
1626254790000|2021-07-14 09:26:30|1716.8||1716.8||1716.8||1716.8||0
1626254800000|2021-07-14 09:26:40|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1717|1716.6|0
1626254810000|2021-07-14 09:26:50|1717.4|1717|1717|1716.6|1717.4|1717|1717|1716.6|1077
1626254820000|2021-07-14 09:27:00|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|0
1626254830000|2021-07-14 09:27:10|1717||1717||1717||1717||0
1626254840000|2021-07-14 09:27:20|1717.2|1717|1717.4|1717|1717.4|1717|1717.2|1717|204
1626254850000|2021-07-14 09:27:30|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|1164
1626254860000|2021-07-14 09:27:40|1718|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.4|763
1626254870000|2021-07-14 09:27:50|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|0
1626254880000|2021-07-14 09:28:00|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|115
1626254890000|2021-07-14 09:28:10|1716.8|1716.6|1717.2|1716.6|1717.2|1716.8|1716.8|1716.6|1000
1626254900000|2021-07-14 09:28:20|1717.4|1716.8|1717.2|1717|1717.6|1717|1717.2|1716.8|1000
1626254910000|2021-07-14 09:28:30|1717|1716.8|1717.2|1716.8|1717.2|1717|1717|1716.8|500
1626254920000|2021-07-14 09:28:40|1717.4|1717|1717.2|1716.8|1717.6|1717|1717.2|1716.8|673
1626254930000|2021-07-14 09:28:50|1717.4|1717|1717.4|1717|1717.4|1717|1717.4|1717|0
1626254940000|2021-07-14 09:29:00|1717.2||1717.2||1717.2||1717.2||173
1626254950000|2021-07-14 09:29:10|1717|1716.8|1717|1716.6|1717|1716.8|1717|1716.6|5786
1626254960000|2021-07-14 09:29:20|1717.2|1716.8|1717.2|1716.8|1717.2|1717|1717.2|1716.8|678
1626254970000|2021-07-14 09:29:30|1717.4|1717|1717.4|1717|1717.4|1717|1717.4|1717|0
1626254980000|2021-07-14 09:29:40|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717.4|1717|1731
1626254990000|2021-07-14 09:29:50|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1717|1716.6|323
1626255000000|2021-07-14 09:30:00|1717.2||1717||1717.2||1717||0
1626255010000|2021-07-14 09:30:10|1717.2|1716.8|1717.2|1717|1717.2|1717|1717.2|1716.8|204
1626255030000|2021-07-14 09:30:30|1717|1716.8|1717.2|1717|1717.2|1717|1717|1716.8|461
1626255040000|2021-07-14 09:30:40|1717|1716.8|1717.2|1716.8|1717.2|1717|1717|1716.8|1234
1626255060000|2021-07-14 09:31:00|1717|1716.6|1717.2|1716.8|1717.2|1717|1716.8|1716.6|2300
1626255070000|2021-07-14 09:31:10|1717.4|1717|1718|1717.8|1718.2|1718|1717.4|1717|3399
1626255080000|2021-07-14 09:31:20|1718.2|1717.6|1718.6|1718.4|1718.6|1718.4|1718.2|1717.6|2416
1626255090000|2021-07-14 09:31:30|1718.8|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.4|2513
1626255100000|2021-07-14 09:31:40|1718.6|1718.6|1719|1718.6|1719|1718.6|1718.6|1718.6|0
1626255110000|2021-07-14 09:31:50|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.4|1718.2|1557
1626255120000|2021-07-14 09:32:00|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|701
1626255130000|2021-07-14 09:32:10|1718.2|1717.8|1718|1717.4|1718.2|1717.8|1717.8|1717.4|16
1626255140000|2021-07-14 09:32:20|1717.8|1717.6|1718|1717.6|1718.2|1718|1717.8|1717.6|2393
1626255150000|2021-07-14 09:32:30|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|0
1626255170000|2021-07-14 09:32:50|1718.4|1718|1719|1718.6|1719|1718.6|1718.4|1718|537
1626255180000|2021-07-14 09:33:00|1719.2|1718.8|1719.6|1719.2|1720|1719.8|1719.2|1718.8|22821
1626255190000|2021-07-14 09:33:10|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|0
1626255200000|2021-07-14 09:33:20|1719.2|1718.8|1719.6|1719.2|1719.6|1719.2|1719.2|1718.8|518
1626255210000|2021-07-14 09:33:30|1719.4|1719|1719.2|1718.8|1719.6|1719.2|1719.2|1718.8|90
1626255220000|2021-07-14 09:33:40|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|204
1626255240000|2021-07-14 09:34:00|1719.2|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|880
1626255250000|2021-07-14 09:34:10|1719.2|1719.2|1719.8|1719.2|1719.8|1719.2|1719.2|1719.2|165
1626255260000|2021-07-14 09:34:20|1719.6|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|1423
1626255270000|2021-07-14 09:34:30|1719.4|1719|1719.4|1719|1719.6|1719|1719.4|1719|0
1626255280000|2021-07-14 09:34:40|1719.2|1719.2|1719.4|1719.2|1719.4|1719.2|1719.2|1719.2|869
1626255290000|2021-07-14 09:34:50||1719||1719||1719||1719|323
1626255300000|2021-07-14 09:35:00|1719.2|1718.8|1719.4|1719|1719.4|1719|1719.2|1718.8|1196
1626255310000|2021-07-14 09:35:10|1719.6|1719.4|1719.2|1718.8|1719.8|1719.4|1719.2|1718.8|1940
1626255330000|2021-07-14 09:35:30|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1719|564
1626255340000|2021-07-14 09:35:40|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719.2|1718.8|795
1626255350000|2021-07-14 09:35:50|1719.6|1719|1720|1719.6|1720|1719.6|1719.6|1719|1026
1626255360000|2021-07-14 09:36:00|1719.8|1719.4|1719.4|1719.2|1719.8|1719.4|1719.4|1719.2|594
1626255370000|2021-07-14 09:36:10|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|0
1626255380000|2021-07-14 09:36:20|1719.4|1719.2|1719.2|1718.8|1719.4|1719.2|1719.2|1718.6|46
1626255390000|2021-07-14 09:36:30|1719||1719.2||1719.2||1719||70
1626255410000|2021-07-14 09:36:50|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1719|1718.6|91
1626255420000|2021-07-14 09:37:00|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.2|90
1626255430000|2021-07-14 09:37:10|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|927
1626255440000|2021-07-14 09:37:20|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|0
1626255450000|2021-07-14 09:37:30|1718.6|1718.2|1718.8|1718.2|1718.8|1718.6|1718.6|1718.2|206
1626255460000|2021-07-14 09:37:40|1718.6|1718|1717.8|1717.6|1718.6|1718.2|1717.8|1717.6|744
1626255470000|2021-07-14 09:37:50|1718|1717.4|1717.8|1717.4|1718|1717.4|1717.8|1717.4|0
1626255480000|2021-07-14 09:38:00|1718|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.4|204
1626255490000|2021-07-14 09:38:10|||||||||50
1626255500000|2021-07-14 09:38:20|1718.2|1717.8|1718|1717.8|1718.4|1718|1718|1717.8|1877
1626255510000|2021-07-14 09:38:30|1717.8|1717.6|1718|1717.8|1718|1717.8|1717.8|1717.4|1743
1626255520000|2021-07-14 09:38:40|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.6|0
1626255540000|2021-07-14 09:39:00|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.4|1350
1626255550000|2021-07-14 09:39:10|1717.6|1717.6|1717.6|1717.4|1717.6|1717.6|1717.6|1717.4|163
1626255560000|2021-07-14 09:39:20|1717.4|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717|204
1626255570000|2021-07-14 09:39:30|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|75
1626255580000|2021-07-14 09:39:40|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|350
1626255590000|2021-07-14 09:39:50|1717.8|1717.8|1718.2|1717.8|1718.2|1718|1717.8|1717.6|439
1626255600000|2021-07-14 09:40:00|1718.4|1717.6|1718.2|1717.8|1718.4|1718|1718.2|1717.6|499
1626255610000|2021-07-14 09:40:10|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|60
1626255620000|2021-07-14 09:40:20|1718.2|1717.8|1718|1717.4|1718.2|1717.8|1717.8|1717.4|0
1626255630000|2021-07-14 09:40:30|1717.8|1717.2|1717.8|1717.2|1717.8|1717.2|1717.8|1717.2|0
1626255640000|2021-07-14 09:40:40|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|0
1626255650000|2021-07-14 09:40:50|1717.8|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|0
1626255660000|2021-07-14 09:41:00|1717.6|1717.2|1717.6|1717.2|1717.8|1717.4|1717.6|1717|0
1626255670000|2021-07-14 09:41:10|1717.4|1717|1717.8|1717.4|1717.8|1717.4|1717.2|1717|3988
1626255680000|2021-07-14 09:41:20|1717.6|1717.6|1718|1717.6|1718|1717.6|1717.6|1717.6|0
1626255690000|2021-07-14 09:41:30|1717.8|1717.8|1718.2|1717.8|1718.2|1717.8|1717.8|1717.8|60
1626255710000|2021-07-14 09:41:50|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718.2|703
1626255720000|2021-07-14 09:42:00|1718.8|1718.4|1718.6|1718.2|1719|1718.4|1718.6|1718.2|877
1626255740000|2021-07-14 09:42:20|1718.8|1718.4|1718.6|1718|1718.8|1718.4|1718.6|1718|0
1626255750000|2021-07-14 09:42:30|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|0
1626255760000|2021-07-14 09:42:40|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|89
1626255770000|2021-07-14 09:42:50|1718.2|1718|1718.2|1717.8|1718.2|1718|1718|1717.6|205
1626255790000|2021-07-14 09:43:10|1718.4|1718|1718.8|1718.4|1718.8|1718.4|1718.4|1718|803
1626255800000|2021-07-14 09:43:20|1718.6|1718.2|1718.8|1718.2|1718.8|1718.4|1718.6|1718.2|667
1626255810000|2021-07-14 09:43:30|1719|1718.4|1719|1718.6|1719|1718.6|1719|1718.4|0
1626255820000|2021-07-14 09:43:40|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|1047
1626255830000|2021-07-14 09:43:50|1718.8|1718.4|1718.8|1718.4|1719|1718.4|1718.8|1718.4|0
1626255840000|2021-07-14 09:44:00|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.4|0
1626255850000|2021-07-14 09:44:10|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1718.8|1718.6|309
1626255870000|2021-07-14 09:44:30|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|343
1626255880000|2021-07-14 09:44:40|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|0
1626255890000|2021-07-14 09:44:50|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|204
1626255900000|2021-07-14 09:45:00|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|0
1626255910000|2021-07-14 09:45:10|1718.8|1718.4|1719|1718.4|1719|1718.6|1718.8|1718.4|0
1626255920000|2021-07-14 09:45:20||1718.6||1718.6||1718.6||1718.6|0
1626255930000|2021-07-14 09:45:30|1718.8|1718.8|1718.8|1718.4|1719|1718.8|1718.4|1718.2|9191
1626255940000|2021-07-14 09:45:40|1719|1718.6|1719.4|1719|1719.8|1719.4|1719|1718.6|7947
1626255950000|2021-07-14 09:45:50|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|0
1626255960000|2021-07-14 09:46:00|1719.6|1719.2|1720|1719.6|1720|1719.8|1719.6|1719.2|0
1626255970000|2021-07-14 09:46:10|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.4|1719|294
1626255980000|2021-07-14 09:46:20|1719.8|1719.6|1719.6|1719.2|1719.8|1719.6|1719.6|1719.2|658
1626255990000|2021-07-14 09:46:30|1719.4|1719|1719.2|1719|1719.4|1719.2|1719.2|1718.8|0
1626256000000|2021-07-14 09:46:40|1719|1718.8|1719.2|1718.6|1719.2|1718.8|1719|1718.6|96
1626256020000|2021-07-14 09:47:00|1719||1719.2||1719.2||1719||0
1626256030000|2021-07-14 09:47:10|1719.4|1718.8|1719.4|1719|1719.6|1719.2|1719.2|1718.8|711
1626256040000|2021-07-14 09:47:20|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719.2|1718.8|0
1626256050000|2021-07-14 09:47:30|1719.2|1719|1719.4|1718.8|1719.4|1719|1719.2|1718.8|0
1626256060000|2021-07-14 09:47:40|1719.2|1719|1719.4|1719|1719.4|1719|1719|1719|29
1626256080000|2021-07-14 09:48:00|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719|1718.8|55
1626256090000|2021-07-14 09:48:10|1719.2|1718.6|1719|1718.6|1719.2|1718.6|1718.8|1718.4|128
1626256100000|2021-07-14 09:48:20|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.6|1718.4|204
1626256110000|2021-07-14 09:48:30|1718.8|1718.2|1719|1718.4|1719|1718.4|1718.6|1718.2|0
1626256120000|2021-07-14 09:48:40|1718.8|1718.8|1719|1718.6|1719.4|1719|1718.8|1718.4|1216
1626256130000|2021-07-14 09:48:50||1718.8||1718.6||1718.8||1718.6|0
1626256140000|2021-07-14 09:49:00|1718.8|1718.4|1719.4|1718.8|1719.4|1718.8|1718.8|1718.4|1085
1626256150000|2021-07-14 09:49:10|1719.2||1719.2||1719.4||1719.2||0
1626256160000|2021-07-14 09:49:20|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|0
1626256170000|2021-07-14 09:49:30|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|2695
1626256180000|2021-07-14 09:49:40|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1719|1718.6|1
1626256200000|2021-07-14 09:50:00|1718.8|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|94
1626256210000|2021-07-14 09:50:10|1718.2|1718|1718.8|1718.4|1718.8|1718.4|1718.2|1717.8|1337
1626256220000|2021-07-14 09:50:20|1719||1719||1719||1719||0
1626256240000|2021-07-14 09:50:40|1719.2|1718.6|1719.4|1719|1719.4|1719|1719.2|1718.6|17
1626256260000|2021-07-14 09:51:00|1719.2|1718.8|1718.8|1718.2|1719.2|1718.8|1718.8|1718.2|102
1626256270000|2021-07-14 09:51:10|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|17
1626256280000|2021-07-14 09:51:20|1718.8|1718.4|1719|1718.6|1719|1718.8|1718.8|1718.4|611
1626256290000|2021-07-14 09:51:30|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|0
1626256300000|2021-07-14 09:51:40|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718|0
1626256310000|2021-07-14 09:51:50|1718.4|1718|1718.4|1718|1718.6|1718|1718.4|1718|0
1626256320000|2021-07-14 09:52:00||1717.8||1717.8||1717.8||1717.8|0
1626256330000|2021-07-14 09:52:10|1718.6|1718|1718.4|1718|1718.6|1718.4|1718.4|1718|554
1626256350000|2021-07-14 09:52:30|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|0
1626256360000|2021-07-14 09:52:40|1718.6|1717.8|1718.2|1717.8|1718.6|1718|1718.2|1717.8|1320
1626256370000|2021-07-14 09:52:50|1718|1717.6|1717.6|1717.2|1718.2|1717.6|1717.6|1717.2|2000
1626256380000|2021-07-14 09:53:00|1717.4|1717|1717.4|1717|1717.6|1717.2|1717.4|1717|535
1626256390000|2021-07-14 09:53:10|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|775
1626256400000|2021-07-14 09:53:20|1717|1716.6|1717|1716.6|1717|1716.8|1717|1716.4|0
1626256410000|2021-07-14 09:53:30|1717.2|1716.8|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|1756
1626256420000|2021-07-14 09:53:40|1717.4|1717.4|1717.6|1717.2|1718|1717.6|1717.4|1717.2|3391
1626256430000|2021-07-14 09:53:50|1717.4|1717|1717.4|1717|1717.4|1717|1717.2|1716.8|0
1626256440000|2021-07-14 09:54:00|1717.6||1717.6||1717.6||1717.4||0
1626256450000|2021-07-14 09:54:10|1717.4|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717|0
1626256460000|2021-07-14 09:54:20||1717.4||1717.4||1717.4||1717.4|250
1626256470000|2021-07-14 09:54:30|1717.4|1717.2|1717.2|1716.6|1717.4|1717.2|1717.2|1716.6|152
1626256480000|2021-07-14 09:54:40|1717||1716.8||1717||1716.8||2556
1626256490000|2021-07-14 09:54:50|1717||1717||1717||1717||9580
1626256500000|2021-07-14 09:55:00|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|2590
1626256510000|2021-07-14 09:55:10|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.8|1716.4|204
1626256520000|2021-07-14 09:55:20|1716.6|1716.2|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|171
1626256530000|2021-07-14 09:55:30|1717|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.4|0
1626256540000|2021-07-14 09:55:40|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.4|0
1626256550000|2021-07-14 09:55:50|1716.8|1716.2|1716.8|1716.4|1716.8|1716.4|1716.8|1716.2|0
1626256560000|2021-07-14 09:56:00|1716.6|1716|1716.2|1715.8|1716.6|1716|1716.2|1715.8|4392
1626256570000|2021-07-14 09:56:10|1716||1716.2||1716.2||1716||25
1626256590000|2021-07-14 09:56:30|1716||1716||1716||1716||0
1626256600000|2021-07-14 09:56:40|1715.8|1715.6|1716.2|1716|1716.2|1716|1715.8|1715.2|512
1626256610000|2021-07-14 09:56:50||1715.8||1715.8||1715.8||1715.8|0
1626256620000|2021-07-14 09:57:00|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|0
1626256630000|2021-07-14 09:57:10|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715.2|1715|985
1626256650000|2021-07-14 09:57:30|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715.4|1715|209
1626256660000|2021-07-14 09:57:40||1715.2||1715.2||1715.2||1715.2|0
1626256670000|2021-07-14 09:57:50|1715.6|1715|1715.8|1715.4|1715.8|1715.6|1715.6|1715|391
1626256690000|2021-07-14 09:58:10||1715.2||1715.2||1715.2||1715.2|0
1626256700000|2021-07-14 09:58:20|1715.6|1715|1715.4|1715|1715.6|1715.2|1715.4|1715|0
1626256710000|2021-07-14 09:58:30|1715.2||1715.4||1715.6||1715.2||555
1626256720000|2021-07-14 09:58:40|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.6|1715.2|0
1626256730000|2021-07-14 09:58:50|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|0
1626256740000|2021-07-14 09:59:00|1716|1715.6|1715.6|1715.2|1716|1715.6|1715.6|1715.2|373
1626256750000|2021-07-14 09:59:10||1715.4||1715.2||1715.4||1715.2|1690
1626256770000|2021-07-14 09:59:30|1715.4|1715|1715.6|1715.4|1715.6|1715.4|1715.2|1715|6043
1626256780000|2021-07-14 09:59:40|1715.8|1715.6|1716.4|1715.8|1716.4|1716|1715.8|1715.6|1705
1626256800000|2021-07-14 10:00:00|1716.2||1716.2||1716.2||1716||139
1626256810000|2021-07-14 10:00:10|1716|1715.6|1715.6|1715.4|1716|1715.6|1715.6|1715.4|65
1626256820000|2021-07-14 10:00:20|1715.8|1715.6|1715.8|1715.6|1716|1715.6|1715.6|1715.4|722
1626256830000|2021-07-14 10:00:30|1716|1715.4|1716.2|1715.8|1716.6|1716.4|1716|1715.4|11316
1626256840000|2021-07-14 10:00:40|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1715.8|1715.6|784
1626256850000|2021-07-14 10:00:50||1716||1716||1716||1716|0
1626256860000|2021-07-14 10:01:00|1716|1715.8|1715.8|1715.4|1716|1715.8|1715.8|1715.4|1605
1626256870000|2021-07-14 10:01:10|1715.6|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|4573
1626256880000|2021-07-14 10:01:20|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.8|1715.4|1341
1626256890000|2021-07-14 10:01:30|1716.2|1715.8|1716.4|1716|1716.6|1716.2|1716.2|1715.8|1318
1626256900000|2021-07-14 10:01:40|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|0
1626256910000|2021-07-14 10:01:50|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1716|459
1626256920000|2021-07-14 10:02:00|1716.4|1716|1716.4|1716|1716.6|1716.4|1716.2|1716|1477
1626256930000|2021-07-14 10:02:10|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716.2|306
1626256940000|2021-07-14 10:02:20|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1716|0
1626256950000|2021-07-14 10:02:30|1716|1715.6|1716.6|1716|1716.6|1716|1716|1715.6|6553
1626256960000|2021-07-14 10:02:40|1716.4|1716.2|1716.2|1715.6|1716.6|1716.2|1716|1715.6|742
1626256970000|2021-07-14 10:02:50|1716||1716||1716||1716||0
1626256980000|2021-07-14 10:03:00|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|493
1626256990000|2021-07-14 10:03:10|1716|1715.6|1716.2|1715.8|1716.2|1716|1715.8|1715.6|2291
1626257000000|2021-07-14 10:03:20|1716.4|1716|1716.4|1716|1716.6|1716.2|1716.4|1716|3082
1626257020000|2021-07-14 10:03:40|1716.6|1715.8|1716.6|1716|1716.6|1716|1716.6|1715.8|0
1626257030000|2021-07-14 10:03:50|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716.2|0
1626257040000|2021-07-14 10:04:00|1716.4|1716.4|1716.8|1716.4|1716.8|1716.4|1716.4|1716.4|0
1626257050000|2021-07-14 10:04:10|1717|1716.6|1717|1716.6|1717|1716.6|1717|1716.6|673
1626257070000|2021-07-14 10:04:30|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|1717|1716.8|285
1626257080000|2021-07-14 10:04:40|1717.4|1717|1717.4|1717|1717.4|1717|1717.4|1717|29
1626257090000|2021-07-14 10:04:50|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717.2|0
1626257100000|2021-07-14 10:05:00|1717.4|1717|1716.6|1716.2|1717.4|1717|1716.4|1716|3691
1626257110000|2021-07-14 10:05:10|1716.8|1716|1716.8|1716.4|1716.8|1716.4|1716.4|1716|3222
1626257120000|2021-07-14 10:05:20|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716.2|300
1626257130000|2021-07-14 10:05:30|1716.6|1716|1716.4|1716|1716.6|1716|1716.4|1716|0
1626257140000|2021-07-14 10:05:40|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.6|263
1626257150000|2021-07-14 10:05:50|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.2|0
1626257160000|2021-07-14 10:06:00|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|0
1626257170000|2021-07-14 10:06:10|1715.8|1715.4|1715.8|1715.2|1715.8|1715.4|1715.6|1715.2|0
1626257180000|2021-07-14 10:06:20|1716|1715.4|1716|1715.4|1716|1715.4|1716|1715.2|0
1626257190000|2021-07-14 10:06:30|1716.2|1715.6|1716.8|1716.4|1716.8|1716.4|1716.2|1715.6|2201
1626257200000|2021-07-14 10:06:40|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.4|1716|3413
1626257220000|2021-07-14 10:07:00|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|1083
1626257230000|2021-07-14 10:07:10|1716.6||1716.4||1716.6||1716.2||0
1626257250000|2021-07-14 10:07:30|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|473
1626257260000|2021-07-14 10:07:40|1716.2|1715.8|1716|1715.6|1716.4|1715.8|1716|1715.6|934
1626257270000|2021-07-14 10:07:50|1715.8|1715.4|1716.2|1715.6|1716.2|1715.6|1715.8|1715.4|306
1626257280000|2021-07-14 10:08:00|1716|1715.8|1715.6|1715.4|1716.2|1715.8|1715.6|1715.4|360
1626257290000|2021-07-14 10:08:10|1715.8|1715.2|1716|1715.4|1716|1715.4|1715.8|1715.2|0
1626257300000|2021-07-14 10:08:20|1715.8||1716||1716||1715.8||0
1626257310000|2021-07-14 10:08:30||1715.6||1715.8||1715.8||1715.6|0
1626257320000|2021-07-14 10:08:40|1716.2|1715.6|1716.2|1715.8|1716.2|1716|1716.2|1715.6|300
1626257330000|2021-07-14 10:08:50|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1626257340000|2021-07-14 10:09:00|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|0
1626257350000|2021-07-14 10:09:10|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|3000
1626257360000|2021-07-14 10:09:20|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|93
1626257380000|2021-07-14 10:09:40|1716|1715.6|1715.4|1715.2|1716.2|1715.6|1715.4|1715|1749
1626257390000|2021-07-14 10:09:50|1715.2|1715|1715.2|1715|1715.2|1715.2|1715.2|1715|0
1626257400000|2021-07-14 10:10:00|1715|1714.8|1714.4|1714.2|1715|1714.8|1714.4|1714|11560
1626257410000|2021-07-14 10:10:10|1714.6|1714.4|1715|1714.6|1715.2|1714.8|1714.6|1714.4|1260
1626257420000|2021-07-14 10:10:20|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|932
1626257430000|2021-07-14 10:10:30|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.6|0
1626257440000|2021-07-14 10:10:40|1715|1714.6|1714.6|1714.2|1715|1714.6|1714.4|1714|3458
1626257450000|2021-07-14 10:10:50|1714.8||1714.6||1714.8||1714.6||0
1626257460000|2021-07-14 10:11:00|1714.8|1714.4|1715.2|1714.8|1715.2|1714.8|1714.8|1714.4|166
1626257470000|2021-07-14 10:11:10||1714.6||1714.8||1714.8||1714.6|0
1626257480000|2021-07-14 10:11:20|||||||||100
1626257490000|2021-07-14 10:11:30|1715.4|1715|1715.4|1715|1715.6|1715.2|1715.4|1715|877
1626257500000|2021-07-14 10:11:40|1715.6|1715.4|1716|1715.4|1716|1715.4|1715.6|1715.4|696
1626257510000|2021-07-14 10:11:50|1715.8||1715.8||1715.8||1715.8||200
1626257520000|2021-07-14 10:12:00|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715.2|1715|410
1626257530000|2021-07-14 10:12:10|1715.6||1715.4||1715.6||1715.4||0
1626257540000|2021-07-14 10:12:20|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|350
1626257550000|2021-07-14 10:12:30|1715|1714.6|1715.6|1715.4|1715.6|1715.4|1715|1714.6|306
1626257560000|2021-07-14 10:12:40|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1715.4|1715|205
1626257570000|2021-07-14 10:12:50|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.6|350
1626257580000|2021-07-14 10:13:00|1715|1714.6|1715|1714.6|1715.2|1714.6|1714.8|1714.6|0
1626257590000|2021-07-14 10:13:10|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|2841
1626257600000|2021-07-14 10:13:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|192
1626257620000|2021-07-14 10:13:40|1714.2|1714|1714.6|1714.2|1714.6|1714.2|1714.2|1713.8|27714
1626257640000|2021-07-14 10:14:00|1714.4|1714|1714|1713.6|1714.4|1714|1714|1713.6|285
1626257650000|2021-07-14 10:14:10|1714.2|1713.8|1714.8|1714.4|1714.8|1714.4|1714.2|1713.8|1426
1626257660000|2021-07-14 10:14:20|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|545
1626257670000|2021-07-14 10:14:30|1714.6|1714.2|1714.8|1714.2|1714.8|1714.2|1714.6|1714.2|0
1626257680000|2021-07-14 10:14:40|1714.6|1714|1714|1713.6|1714.6|1714|1714|1713.6|306
1626257690000|2021-07-14 10:14:50|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|0
1626257700000|2021-07-14 10:15:00|1714||1714||1714||1714||750
1626257710000|2021-07-14 10:15:10|1714.2||1714.2||1714.4||1714.2||457
1626257720000|2021-07-14 10:15:20|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.4|1714|29594
1626257730000|2021-07-14 10:15:30|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714.2|323
1626257740000|2021-07-14 10:15:40|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.2|1714|528
1626257760000|2021-07-14 10:16:00|1714.4|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|323
1626257780000|2021-07-14 10:16:20|1714.4|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|1629
1626257790000|2021-07-14 10:16:30|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|0
1626257800000|2021-07-14 10:16:40|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.4|1714|1998
1626257810000|2021-07-14 10:16:50|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|0
1626257820000|2021-07-14 10:17:00|1714.4|1714.4|1714.8|1714.4|1714.8|1714.6|1714.4|1714.4|1239
1626257830000|2021-07-14 10:17:10|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|0
1626257840000|2021-07-14 10:17:20|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.6|205
1626257870000|2021-07-14 10:17:50|1714.8|1714.6|1714.4|1714.2|1714.8|1714.6|1714.4|1714.2|0
1626257880000|2021-07-14 10:18:00|1714.2|1714|1713.8|1713.4|1714.4|1714|1713.6|1713.2|3694
1626257910000|2021-07-14 10:18:30|1714|1713.6|1714.6|1714.2|1714.6|1714.2|1714|1713.6|1832
1626257920000|2021-07-14 10:18:40|1714.4|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|1168
1626257930000|2021-07-14 10:18:50|1714.2|1714|1714.4|1714|1714.4|1714|1714.2|1714|0
1626257940000|2021-07-14 10:19:00|1714.2|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.8|2737
1626257950000|2021-07-14 10:19:10|1714.4|1714|1714.4|1714|1714.6|1714|1714.2|1714|192
1626257960000|2021-07-14 10:19:20|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.6|1714.2|361
1626257970000|2021-07-14 10:19:30|1714.4|1714|1714.4|1714|1714.4|1714|1714.2|1714|0
1626257980000|2021-07-14 10:19:40|1714.2||1714.4||1714.4||1714.2||400
1626257990000|2021-07-14 10:19:50|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|678
1626258000000|2021-07-14 10:20:00||1714||1713.8||1714||1713.8|1250
1626258010000|2021-07-14 10:20:10|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.4|1714|1532
1626258020000|2021-07-14 10:20:20|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|495
1626258030000|2021-07-14 10:20:30|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1713.8|1713.4|565
1626258040000|2021-07-14 10:20:40|1713.8|1713.4|1714.2|1713.8|1714.2|1714|1713.8|1713.4|555
1626258050000|2021-07-14 10:20:50|1714|1714|1714|1713.6|1714.2|1714|1714|1713.6|1583
1626258060000|2021-07-14 10:21:00|1713.8|1713.8|1714.6|1714|1714.6|1714|1713.8|1713.8|1051
1626258070000|2021-07-14 10:21:10|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714.2|0
1626258080000|2021-07-14 10:21:20|1714.4|1714|1714.6|1714.4|1714.8|1714.4|1714.4|1714|1026
1626258090000|2021-07-14 10:21:30|1714.8|1714.2|1714.8|1714.4|1714.8|1714.4|1714.8|1714.2|306
1626258120000|2021-07-14 10:22:00|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714.2|4594
1626258130000|2021-07-14 10:22:10|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714|1713.8|1098
1626258140000|2021-07-14 10:22:20|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.6|1714.4|323
1626258160000|2021-07-14 10:22:40|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.8|100
1626258170000|2021-07-14 10:22:50|1715.2|1715|1715.4|1715|1715.4|1715|1715|1714.8|1816
1626258180000|2021-07-14 10:23:00|1715.2||1715.4||1715.4||1715.2||0
1626258200000|2021-07-14 10:23:20|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|1566
1626258210000|2021-07-14 10:23:30|1715.8|1715.2|1715.8|1715.4|1715.8|1715.4|1715.8|1715.2|1709
1626258220000|2021-07-14 10:23:40|1715.6|1715.6|1715.8|1715.6|1715.8|1715.6|1715.6|1715.6|364
1626258230000|2021-07-14 10:23:50|1716|1715.8|1716|1715.6|1716|1715.8|1716|1715.6|442
1626258240000|2021-07-14 10:24:00|1716.2|1715.8|1715.8|1715.6|1716.2|1715.8|1715.8|1715.6|1504
1626258250000|2021-07-14 10:24:10||1715.4||1715.4||1715.4||1715.4|0
1626258260000|2021-07-14 10:24:20|1715.6|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|1082
1626258270000|2021-07-14 10:24:30|1715.4|1715|1716.2|1715.8|1716.2|1715.8|1715.4|1715|21312
1626258290000|2021-07-14 10:24:50|1716||1716||1716||1716||0
1626258300000|2021-07-14 10:25:00|1716.2|1716|1716.2|1715.8|1716.2|1716|1716|1715.8|1226
1626258310000|2021-07-14 10:25:10|1716|1715.6|1716|1715.6|1716|1715.6|1715.8|1715.6|275
1626258320000|2021-07-14 10:25:20|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|0
1626258330000|2021-07-14 10:25:30|1716.4|1716|1716.2|1716|1716.4|1716|1716.2|1716|0
1626258340000|2021-07-14 10:25:40|1716.4|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|1420
1626258350000|2021-07-14 10:25:50|1716.2||1716.2||1716.4||1716.2||0
1626258370000|2021-07-14 10:26:10|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1715.8|1715.6|1249
1626258390000|2021-07-14 10:26:30|1716|1715.6|1715.4|1715.2|1716|1715.6|1715.4|1715|57319
1626258400000|2021-07-14 10:26:40|1715.6||1715.4||1715.6||1715.4||183
1626258410000|2021-07-14 10:26:50|1715.2|1715|1715.4|1715|1715.4|1715.2|1715.2|1715|26968
1626258420000|2021-07-14 10:27:00|1715.6|1715.2|1715.2|1715|1715.6|1715.2|1715.2|1715|666
1626258430000|2021-07-14 10:27:10||1714.8||1715||1715||1714.8|32010
1626258440000|2021-07-14 10:27:20|1715.4|1714.8|1715.4|1715|1715.4|1715|1715.4|1714.8|9694
1626258450000|2021-07-14 10:27:30|1715.6|1715.2|1715.4|1715|1715.8|1715.4|1715.2|1715|3969
1626258460000|2021-07-14 10:27:40|1715.2|1714.8|1715.4|1715|1715.4|1715.2|1715.2|1714.8|40274
1626258470000|2021-07-14 10:27:50|1715.2||1715.2||1715.2||1715.2||4980
1626258480000|2021-07-14 10:28:00|1715|1714.8|1715|1714.4|1715|1714.8|1715|1714.4|1000
1626258490000|2021-07-14 10:28:10|1714.8|1714.6|1714.6|1714.2|1714.8|1714.6|1714.4|1714|11614
1626258500000|2021-07-14 10:28:20|1714.4|1714|1714.4|1714|1714.4|1714|1714.4|1714|0
1626258510000|2021-07-14 10:28:30|1714.6|1714.2|1714.6|1714.4|1714.6|1714.4|1714.6|1714.2|0
1626258520000|2021-07-14 10:28:40|1714.8|1714.2|1714.6|1714.2|1715|1714.6|1714.6|1714.2|5619
1626258530000|2021-07-14 10:28:50|1714.4|1714|1714.4|1714|1714.4|1714|1714.2|1714|208
1626258540000|2021-07-14 10:29:00|1714.2||1714.6||1714.6||1714.2||0
1626258550000|2021-07-14 10:29:10|1714.8|1714.2|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|710
1626258560000|2021-07-14 10:29:20|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|0
1626258580000|2021-07-14 10:29:40|1714.8|1714.4|1714.8|1714.4|1715|1714.6|1714.8|1714.4|0
1626258590000|2021-07-14 10:29:50|1715|1714.6|1715|1714.6|1715|1714.6|1715|1714.6|0
1626258600000|2021-07-14 10:30:00|1714.8||1715||1715||1714.8||0
1626258610000|2021-07-14 10:30:10|1714.8|1714.4|1715.2|1714.8|1715.2|1715|1714.4|1713.8|40493
1626258620000|2021-07-14 10:30:20|1715||1715||1715||1715||0
1626258630000|2021-07-14 10:30:30|1715.2|1715|1715.8|1715.4|1715.8|1715.4|1715.2|1715|1108
1626258640000|2021-07-14 10:30:40|1716|1715.6|1716|1715.4|1716|1715.6|1715.8|1715.4|564
1626258660000|2021-07-14 10:31:00|1715.8||1715.8||1716||1715.8||0
1626258670000|2021-07-14 10:31:10|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|937
1626258700000|2021-07-14 10:31:40|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|175
1626258710000|2021-07-14 10:31:50|1716|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.6|0
1626258720000|2021-07-14 10:32:00|1715.8|1715.4|1715.8|1715.4|1716|1715.4|1715.8|1715.4|699
1626258730000|2021-07-14 10:32:10|1716|1715.6|1716|1715.6|1716|1715.6|1715.8|1715.6|1000
1626258740000|2021-07-14 10:32:20|1715.8|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.6|0
1626258750000|2021-07-14 10:32:30|1716.2||1716.2||1716.2||1716||0
1626258760000|2021-07-14 10:32:40|1716||1716||1716.2||1716||50
1626258770000|2021-07-14 10:32:50|1716.2|1715.8|1716.8|1716.2|1716.8|1716.2|1716|1715.8|0
1626258780000|2021-07-14 10:33:00|1717|1716.4|1717.2|1716.8|1717.2|1716.8|1716.8|1716.4|306
1626258790000|2021-07-14 10:33:10|1717|1716.6|1717.2|1716.8|1717.4|1717.2|1717|1716.6|306
1626258800000|2021-07-14 10:33:20|1717.4|1717|1717.4|1717|1717.6|1717|1717.2|1717|0
1626258810000|2021-07-14 10:33:30|1717.6||1717.6||1717.6||1717.4||0
1626258830000|2021-07-14 10:33:50|1717.8|1717.2|1717.8|1717.4|1717.8|1717.4|1717.8|1717.2|0
1626258840000|2021-07-14 10:34:00|1718|1717.6|1718.2|1717.6|1718.2|1717.8|1718|1717.6|976
1626258850000|2021-07-14 10:34:10|1718.4|1717.8|1718.8|1718.4|1718.8|1718.4|1718.4|1717.8|609
1626258860000|2021-07-14 10:34:20|1719|1718.6|1719|1718.6|1719.2|1719|1718.8|1718.6|596
1626258870000|2021-07-14 10:34:30|1719.2||1719.2||1719.2||1719.2||0
1626258880000|2021-07-14 10:34:40|1719||1719||1719||1719||0
1626258910000|2021-07-14 10:35:10|1719.2|1718.8|1719.4|1719|1719.6|1719|1719.2|1718.8|207
1626258920000|2021-07-14 10:35:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|728
1626258930000|2021-07-14 10:35:30|1719.4|1719|1719.8|1719.2|1719.8|1719.4|1719.4|1719|3101
1626258940000|2021-07-14 10:35:40|1719.6||1719.8||1719.8||1719.6||0
1626258950000|2021-07-14 10:35:50|1720||1719.8||1720||1719.8||0
1626258960000|2021-07-14 10:36:00|1720|1719.4|1720.2|1719.8|1720.4|1719.8|1719.8|1719.4|5877
1626258970000|2021-07-14 10:36:10|1720.4|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|1296
1626258980000|2021-07-14 10:36:20||1720||1720.2||1720.2||1720|0
1626258990000|2021-07-14 10:36:30||1720.4||1720.2||1720.4||1720.2|50
1626259000000|2021-07-14 10:36:40|1720.8|1720.4|1720.4|1720|1721|1720.6|1720.4|1720|8315
1626259010000|2021-07-14 10:36:50|1720.6|1720.2|1720|1719.6|1720.8|1720.2|1719.8|1719.6|1427
1626259020000|2021-07-14 10:37:00|1720.2|1719.8|1720.8|1720.2|1720.8|1720.2|1720.2|1719.8|517
1626259040000|2021-07-14 10:37:20|1720.6|1720|1720.8|1720.2|1720.8|1720.2|1720.2|1720|616
1626259050000|2021-07-14 10:37:30|1720.6|1720|1720.4|1720|1720.6|1720|1720.2|1720|251
1626259070000|2021-07-14 10:37:50|1720.2|1719.8|1719.8|1719.2|1720.2|1719.8|1719.8|1719.2|2000
1626259080000|2021-07-14 10:38:00|1719.6|1719|1719.2|1718.8|1719.6|1719|1719.2|1718.8|0
1626259090000|2021-07-14 10:38:10|1719.4|1719|1719|1718.6|1719.4|1719|1719|1718.6|368
1626259100000|2021-07-14 10:38:20|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1718.8|1718.4|369
1626259110000|2021-07-14 10:38:30|1719.2||1719.4||1719.4||1719.2||569
1626259120000|2021-07-14 10:38:40|1719.2|1718.6|1718.8|1718.4|1719.2|1718.6|1718.8|1718.4|425
1626259130000|2021-07-14 10:38:50|1719||1719||1719||1719||0
1626259140000|2021-07-14 10:39:00|||||||||400
1626259150000|2021-07-14 10:39:10|1718.8|1718.2|1719|1718.4|1719|1718.4|1718.6|1718.2|0
1626259160000|2021-07-14 10:39:20|1719.2|1718.6|1719.2|1718.8|1719.4|1718.8|1719|1718.6|0
1626259180000|2021-07-14 10:39:40|1719|1718.6|1719|1718.4|1719|1718.6|1718.8|1718.4|979
1626259190000|2021-07-14 10:39:50|1718.8||1718.8||1718.8||1718.8||0
1626259200000|2021-07-14 10:40:00|1719|1718.6|1719.2|1718.8|1719.4|1718.8|1719|1718.6|204
1626259210000|2021-07-14 10:40:10|1719|1718.6|1719|1718.6|1719|1718.6|1718.8|1718.6|1371
1626259220000|2021-07-14 10:40:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|0
1626259230000|2021-07-14 10:40:30|1719||1719||1719||1719||500
1626259240000|2021-07-14 10:40:40|1719.2||1719.2||1719.4||1719.2||1267
1626259250000|2021-07-14 10:40:50|1719.4||1719.2||1719.4||1719.2||0
1626259260000|2021-07-14 10:41:00|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1719|1718.6|198
1626259270000|2021-07-14 10:41:10|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|0
1626259280000|2021-07-14 10:41:20|1718.8|1718.4|1718.4|1718|1719|1718.6|1718.4|1718|386
1626259290000|2021-07-14 10:41:30|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|207
1626259300000|2021-07-14 10:41:40|1718.4|1718.4|1719|1718.6|1719|1718.6|1718.4|1718.4|547
1626259310000|2021-07-14 10:41:50|1718.8||1719||1719||1718.8||0
1626259320000|2021-07-14 10:42:00|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718.4|1718|706
1626259330000|2021-07-14 10:42:10|1718.2|1717.8|1718.4|1718|1718.6|1718|1718.2|1717.8|204
1626259340000|2021-07-14 10:42:20|1718.6|1718.6|1718.8|1718.4|1719|1718.6|1718.6|1718.4|1033
1626259350000|2021-07-14 10:42:30|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|316
1626259360000|2021-07-14 10:42:40|1718.8|1718.4|1719|1718.6|1719|1718.8|1718.8|1718.4|4178
1626259370000|2021-07-14 10:42:50|1719.2|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.8|5109
1626259380000|2021-07-14 10:43:00|1719|1718.6|1718.6|1718.2|1719.2|1718.6|1718.6|1718.2|634
1626259390000|2021-07-14 10:43:10|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|0
1626259400000|2021-07-14 10:43:20|1718.6|1718.2|1718.6|1718|1718.6|1718.4|1718.2|1718|687
1626259410000|2021-07-14 10:43:30|1718.4||1718.4||1718.6||1718.4||0
1626259420000|2021-07-14 10:43:40|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.4|1583
1626259430000|2021-07-14 10:43:50|1717.8|1717.4|1717.8|1717.2|1717.8|1717.4|1717.8|1717.2|0
1626259440000|2021-07-14 10:44:00|1717.6|1717|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|0
1626259450000|2021-07-14 10:44:10|1717.4|1717|1717.6|1717.2|1717.6|1717.4|1717.4|1717|561
1626259470000|2021-07-14 10:44:30|1717.4|1717|1717.2|1716.8|1717.4|1717|1717.2|1716.8|2659
1626259480000|2021-07-14 10:44:40|1717|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.2|580
1626259490000|2021-07-14 10:44:50||1716.8||1716.8||1716.8||1716.8|0
1626259500000|2021-07-14 10:45:00|1717.2|1716.6|1717|1716.6|1717.2|1716.6|1717|1716.6|0
1626259510000|2021-07-14 10:45:10|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.4|206
1626259520000|2021-07-14 10:45:20|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.4|137
1626259530000|2021-07-14 10:45:30|1716.8|1716.2|1717|1716.6|1717|1716.6|1716.8|1716.2|209
1626259540000|2021-07-14 10:45:40||1716.4||1716.6||1716.6||1716.4|0
1626259560000|2021-07-14 10:46:00|1717.2|1716.4|1716.8|1716.6|1717.2|1716.6|1716.6|1716.4|755
1626259570000|2021-07-14 10:46:10|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|125
1626259580000|2021-07-14 10:46:20|1716.4|1716.2|1716.6|1716|1716.6|1716.2|1716.4|1716|223
1626259590000|2021-07-14 10:46:30|1716.4|1716.2|1716.4|1716|1716.4|1716.4|1716.4|1716|1680
1626259600000|2021-07-14 10:46:40|1716.6|1716.2|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|204
1626259610000|2021-07-14 10:46:50|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|0
1626259620000|2021-07-14 10:47:00|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|159
1626259630000|2021-07-14 10:47:10|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|0
1626259640000|2021-07-14 10:47:20|1716.2|1715.8|1716.2|1715.8|1716.4|1716|1715.8|1715.6|2452
1626259650000|2021-07-14 10:47:30|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1626259660000|2021-07-14 10:47:40|1716.2||1716||1716.2||1716||0
1626259670000|2021-07-14 10:47:50|1715.8|1715.4|1715.6|1715.2|1715.8|1715.6|1715.4|1715|3460
1626259680000|2021-07-14 10:48:00|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.4|0
1626259690000|2021-07-14 10:48:10|1715.6|1715.6|1716|1715.6|1716|1715.6|1715.6|1715.6|1536
1626259700000|2021-07-14 10:48:20|1715.8|1715.4|1715.8|1715.2|1715.8|1715.4|1715.6|1715.2|824
1626259710000|2021-07-14 10:48:30|1715.6||1715.8||1715.8||1715.6||0
1626259720000|2021-07-14 10:48:40|1716|1715.4|1716.2|1715.6|1716.2|1715.6|1716|1715.4|0
1626259730000|2021-07-14 10:48:50|1716.4|1715.8|1716.6|1716.2|1716.8|1716.4|1716.4|1715.8|4002
1626259740000|2021-07-14 10:49:00|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|0
1626259750000|2021-07-14 10:49:10|1716.6|1716.2|1716.6|1716.4|1716.6|1716.4|1716.4|1716.2|281
1626259760000|2021-07-14 10:49:20|1716.4|1716|1716.4|1716|1716.4|1716|1716.2|1716|2477
1626259770000|2021-07-14 10:49:30|1716.6|1716.2|1716.8|1716.4|1717|1716.4|1716.6|1716.2|809
1626259780000|2021-07-14 10:49:40|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1716|484
1626259790000|2021-07-14 10:49:50|1716.2|1715.8|1715.8|1715.6|1716.2|1715.8|1715.8|1715.6|666
1626259800000|2021-07-14 10:50:00|1716|1715.4|1715.8|1715.4|1716|1715.4|1715.4|1715|591
1626259810000|2021-07-14 10:50:10|1716|1715.6|1716|1715.6|1716.2|1715.6|1716|1715.6|0
1626259820000|2021-07-14 10:50:20|1716.2||1716.2||1716.2||1716||0
1626259840000|2021-07-14 10:50:40|1716||1716||1716||1716||0
1626259850000|2021-07-14 10:50:50|1716.2||1716.2||1716.2||1716.2||0
1626259860000|2021-07-14 10:51:00|1716|1715.4|1715.8|1715.4|1716|1715.6|1715.8|1715.4|350
1626259870000|2021-07-14 10:51:10|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715.2|1000
1626259880000|2021-07-14 10:51:20|1715.4|1715|1715.2|1714.8|1715.4|1715|1715|1714.8|603
1626259890000|2021-07-14 10:51:30|1715.4|1714.6|1715|1714.6|1715.4|1714.8|1714.8|1714.6|784
1626259900000|2021-07-14 10:51:40|1715.2|1714.8|1715.2|1714.6|1715.2|1714.8|1715.2|1714.6|1000
1626259920000|2021-07-14 10:52:00|1715|1714.8|1715.4|1714.8|1715.4|1714.8|1714.8|1714.8|205
1626259930000|2021-07-14 10:52:10|1715.6|1715|1715.2|1714.8|1715.6|1715.4|1715.2|1714.8|600
1626259940000|2021-07-14 10:52:20|1715.4|1715|1715|1714.6|1715.4|1715|1715|1714.4|244
1626259950000|2021-07-14 10:52:30|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715|1714.8|0
1626259960000|2021-07-14 10:52:40|1715||1715.2||1715.2||1715||0
1626259970000|2021-07-14 10:52:50|1715||1715||1715||1715||0
1626259980000|2021-07-14 10:53:00|1715.2||1715.2||1715.2||1715.2||45
1626260000000|2021-07-14 10:53:20|1715.4|1715.2|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|1323
1626260010000|2021-07-14 10:53:30|||||||||534
1626260020000|2021-07-14 10:53:40|1715.8|1715.6|1716|1715.6|1716.2|1715.6|1715.8|1715.4|733
1626260030000|2021-07-14 10:53:50|1716.2||1716||1716.2||1716||0
1626260040000|2021-07-14 10:54:00|1715.8|1715.4|1715.6|1715|1715.8|1715.4|1715.4|1715|823
1626260050000|2021-07-14 10:54:10|1715.4||1715.4||1715.4||1715.4||0
1626260060000|2021-07-14 10:54:20|1715.6||1715.4||1715.6||1715.4||0
1626260070000|2021-07-14 10:54:30|1715.2|1714.8|1715.2|1715|1715.2|1715|1715.2|1714.8|0
1626260090000|2021-07-14 10:54:50|||||||||22
1626260100000|2021-07-14 10:55:00|1715|1714.8|1715.2|1714.8|1715.2|1715|1715|1714.8|766
1626260110000|2021-07-14 10:55:10|1715||1715||1715||1715||0
1626260140000|2021-07-14 10:55:40|1715.2|1715|1715|1714.6|1715.2|1715|1714.8|1714.6|944
1626260150000|2021-07-14 10:55:50|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|775
1626260160000|2021-07-14 10:56:00|1714.6||1714.6||1714.6||1714.6||0
1626260170000|2021-07-14 10:56:10|1714.4|1714.2|1714.6|1714.4|1714.8|1714.6|1714.4|1714.2|612
1626260180000|2021-07-14 10:56:20|1714.8|1714.6|1715|1714.4|1715|1714.6|1714.6|1714.4|4388
1626260190000|2021-07-14 10:56:30|1714.8|1715|1715|1714.8|1715.2|1715|1714.8|1714.6|2350
1626260200000|2021-07-14 10:56:40|1715.2|1715|1715.2|1714.8|1715.4|1715|1715.2|1714.8|351
1626260220000|2021-07-14 10:57:00|1715|1714.6|1714.8|1714.4|1715|1714.8|1714.6|1714.4|2308
1626260240000|2021-07-14 10:57:20|1714.6||1714.6||1714.6||1714.6||0
1626260250000|2021-07-14 10:57:30|1714.8|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|2475
1626260260000|2021-07-14 10:57:40|1714.8|1714.4|1715|1714.6|1715.2|1714.6|1714.8|1714.4|614
1626260270000|2021-07-14 10:57:50|1714.8|1714.4|1714.4|1714.2|1714.8|1714.4|1714.2|1714|831
1626260280000|2021-07-14 10:58:00||1714||1714||1714.2||1714|2500
1626260290000|2021-07-14 10:58:10|1714.2|1714.2|1714.4|1714.2|1714.4|1714.2|1714.2|1714|746
1626260300000|2021-07-14 10:58:20|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.6|1714.2|947
1626260320000|2021-07-14 10:58:40|1714.4|1714|1714.4|1714|1714.4|1714|1714.2|1714|963
1626260340000|2021-07-14 10:59:00|1714.2|1713.8|1714|1713.8|1714.2|1713.8|1713.8|1713.6|3894
1626260350000|2021-07-14 10:59:10|1714.2|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|301
1626260360000|2021-07-14 10:59:20|1714.4|1714|1714.4|1714.2|1714.6|1714.4|1714.4|1714|992
1626260370000|2021-07-14 10:59:30|1714.6|1714|1714.4|1714|1714.6|1714.2|1714.4|1714|2271
1626260380000|2021-07-14 10:59:40|1714.2||1714.4||1714.4||1714.2||279
1626260390000|2021-07-14 10:59:50|1714.2|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|1935
1626260400000|2021-07-14 11:00:00|1714.4|1714.2|1715|1714.6|1715|1714.6|1714.2|1714|7065
1626260410000|2021-07-14 11:00:10|1715.2|1714.8|1714.8|1714.4|1715.2|1714.8|1714.6|1714.4|1729
1626260420000|2021-07-14 11:00:20|1714.6|1714.2|1714.6|1714.2|1714.8|1714.2|1714.6|1714.2|242
1626260430000|2021-07-14 11:00:30|1714.8||1714.6||1714.8||1714.4||279
1626260440000|2021-07-14 11:00:40|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|6390
1626260480000|2021-07-14 11:01:20|1714.4|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|1028
1626260490000|2021-07-14 11:01:30|1714|1713.6|1714.2|1713.8|1714.2|1714|1714|1713.6|10449
1626260500000|2021-07-14 11:01:40|1714.4|1714|1714.2|1714|1714.4|1714|1714.2|1713.8|1272
1626260510000|2021-07-14 11:01:50|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|989
1626260520000|2021-07-14 11:02:00|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|200
1626260530000|2021-07-14 11:02:10|||||||||100
1626260540000|2021-07-14 11:02:20||1714.2||1714.2||1714.2||1714.2|383
1626260550000|2021-07-14 11:02:30|1714.8|1714.4|1715.2|1714.8|1715.2|1714.8|1714.8|1714.4|2223
1626260560000|2021-07-14 11:02:40||1715||1715||1715||1715|0
1626260570000|2021-07-14 11:02:50|1715|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.8|1824
1626260580000|2021-07-14 11:03:00|1715.2|1715|1715.8|1715.4|1715.8|1715.6|1715.2|1715|4013
1626260590000|2021-07-14 11:03:10|1716|1715.2|1715.6|1715.2|1716|1715.2|1715.4|1715.2|93
1626260600000|2021-07-14 11:03:20|1715.4|1715.4|1715.4|1715.2|1715.4|1715.4|1715.4|1715.2|0
1626260610000|2021-07-14 11:03:30|1715.2|1715|1715|1714.6|1715.2|1715|1714.8|1714.4|917
1626260620000|2021-07-14 11:03:40|1714.8|1714.4|1714.8|1714.4|1715|1714.6|1714.6|1714.4|250
1626260630000|2021-07-14 11:03:50|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.4|55
1626260640000|2021-07-14 11:04:00|1715|1714.6|1715|1714.6|1715|1714.6|1715|1714.6|0
1626260650000|2021-07-14 11:04:10||1714.4||1714.4||1714.4||1714.4|0
1626260670000|2021-07-14 11:04:30|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|0
1626260680000|2021-07-14 11:04:40|1714.6|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|205
1626260690000|2021-07-14 11:04:50|1715|1714.6|1714.6|1714.4|1715.2|1714.6|1714.6|1714.2|723
1626260700000|2021-07-14 11:05:00|1714.4|1714.2|1714.2|1713.8|1714.4|1714.2|1714.2|1713.8|1317
1626260710000|2021-07-14 11:05:10||1714||1714||1714||1714|0
1626260720000|2021-07-14 11:05:20|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|635
1626260740000|2021-07-14 11:05:40|1714.6|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|0
1626260750000|2021-07-14 11:05:50|1714.6|1714.2|1714.6|1714.2|1714.8|1714.2|1714.6|1714.2|0
1626260770000|2021-07-14 11:06:10|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|546
1626260790000|2021-07-14 11:06:30|1714.4|1714|1714.2|1714|1714.4|1714|1714.2|1714|1112
1626260800000|2021-07-14 11:06:40|1714.4|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|891
1626260810000|2021-07-14 11:06:50|1714.4|1714|1714.2|1713.8|1714.4|1714|1714|1713.8|458
1626260820000|2021-07-14 11:07:00|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|1710
1626260830000|2021-07-14 11:07:10|1713.6|1713.8|1715.8|1715.4|1716.4|1716|1713.6|1713.6|15383
1626260840000|2021-07-14 11:07:20|1715.6|1715.2|1717.8|1717.6|1718.2|1717.8|1714|1713.8|24329
1626260850000|2021-07-14 11:07:30|1717.6|1717.4|1718.2|1717.8|1718.8|1718.4|1717.2|1716.8|14302
1626260860000|2021-07-14 11:07:40|1718.4|1718|1720.2|1720|1720.8|1720.4|1718.4|1718|16201
1626260870000|2021-07-14 11:07:50|1720|1719.8|1718.2|1717.8|1720.2|1719.8|1717|1716.6|42803
1626260880000|2021-07-14 11:08:00|1718|1718|1717.8|1717.6|1718.4|1718.2|1717.8|1717.4|6241
1626260890000|2021-07-14 11:08:10|1718|1717.8|1717.2|1716.6|1718|1717.8|1717|1716.4|1470
1626260900000|2021-07-14 11:08:20|1717|1716.4|1716.6|1716.2|1717|1716.4|1716.6|1716.2|400
1626260910000|2021-07-14 11:08:30|1716.8|1716.6|1718.8|1718.6|1719.4|1718.8|1716.8|1716.6|27133
1626260920000|2021-07-14 11:08:40|1719|1718.8|1718.6|1718.2|1719.2|1718.8|1718.6|1718.2|4282
1626260930000|2021-07-14 11:08:50|1718.8|1718.4|1718.4|1717.8|1718.8|1718.6|1718.4|1717.8|4000
1626260940000|2021-07-14 11:09:00|1718.2|1717.6|1718.6|1718.2|1718.6|1718.4|1718|1717.6|1127
1626260950000|2021-07-14 11:09:10|1718.4|1717.8|1718.4|1717.8|1718.6|1718.2|1718.2|1717.8|2780
1626260960000|2021-07-14 11:09:20|1718.2|1717.6|1718|1717.6|1718.2|1717.6|1718|1717.6|0
1626260970000|2021-07-14 11:09:30|1718.2|1717.8|1718|1717.6|1718.4|1718|1718|1717.6|3473
1626260980000|2021-07-14 11:09:40|1717.8|1717.4|1716.8|1716.2|1717.8|1717.4|1716.4|1716|2555
1626260990000|2021-07-14 11:09:50|1716.6|1716.4|1716.8|1716.2|1717|1716.6|1716.6|1716|60
1626261000000|2021-07-14 11:10:00|1716.4|1716.4|1715.8|1715.6|1716.4|1716.4|1715.4|1714.8|5442
1626261010000|2021-07-14 11:10:10|1716|1715.4|1715.4|1715.2|1716|1715.6|1715.2|1714.6|3341
1626261020000|2021-07-14 11:10:20|1715.2|1715|1715.4|1714.8|1715.4|1715|1715.2|1714.6|374
1626261030000|2021-07-14 11:10:30|1715.6|1715|1715.6|1715|1716|1715.4|1715.4|1715|3046
1626261040000|2021-07-14 11:10:40||1715.2||1715.2||1715.2||1715.2|0
1626261050000|2021-07-14 11:10:50|1715.4|1715|1714.6|1714.2|1715.4|1715|1714.4|1714.2|2276
1626261060000|2021-07-14 11:11:00|1714.8|1714.4|1714.8|1714.2|1715|1714.8|1714.8|1714.2|677
1626261070000|2021-07-14 11:11:10|1714.6|1714|1714.4|1713.8|1714.8|1714.4|1714.2|1713.6|1566
1626261080000|2021-07-14 11:11:20|1714.2|1713.6|1713.4|1713|1714.2|1713.6|1713.2|1712.6|4873
1626261090000|2021-07-14 11:11:30|1713.2|1713.2|1712|1711.6|1713.2|1713.2|1712|1711.6|11345
1626261100000|2021-07-14 11:11:40|1712.2|1711.8|1711|1710.6|1713|1712.6|1711|1710.4|58019
1626261110000|2021-07-14 11:11:50|1711.2|1710.8|1710.6|1710.2|1711.6|1711.2|1710.4|1710|19964
1626261120000|2021-07-14 11:12:00|1710.8|1710|1711.6|1711.2|1711.6|1711.2|1710|1709.4|34756
1626261130000|2021-07-14 11:12:10|1711.8|1711.6|1710.6|1710.2|1712|1711.6|1709.8|1709.2|9577
1626261140000|2021-07-14 11:12:20|1710.8|1710.6|1712|1711.6|1712|1711.8|1710.4|1709.8|20597
1626261150000|2021-07-14 11:12:30|1712.2|1711.8|1712.6|1712|1712.8|1712.4|1712|1711.6|7633
1626261160000|2021-07-14 11:12:40|1712.8|1712.2|1713.4|1712.8|1713.6|1713|1712.4|1712|11479
1626261170000|2021-07-14 11:12:50|1713.2|1713|1713|1712.4|1713.4|1713|1712.8|1712.2|11277
1626261180000|2021-07-14 11:13:00|1712.8||1713||1713||1712.8||0
1626261190000|2021-07-14 11:13:10|1713.2|1712.6|1713|1712.4|1713.4|1712.8|1712.6|1712|1796
1626261200000|2021-07-14 11:13:20|1712.8|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|1473
1626261210000|2021-07-14 11:13:30|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|0
1626261220000|2021-07-14 11:13:40|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|577
1626261230000|2021-07-14 11:13:50|1713.4|1713|1714|1713.6|1714.2|1713.8|1713.4|1713|2951
1626261240000|2021-07-14 11:14:00|1714.2|1713.8|1714.2|1713.6|1714.8|1714|1714.2|1713.6|1023
1626261250000|2021-07-14 11:14:10|1714|1713.4|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|2079
1626261260000|2021-07-14 11:14:20|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|742
1626261270000|2021-07-14 11:14:30|1713.6|1713.2|1713.4|1712.8|1713.6|1713.2|1713|1712.4|1979
1626261280000|2021-07-14 11:14:40|1713.6|1713|1713.8|1713.2|1714|1713.6|1713.2|1713|3694
1626261290000|2021-07-14 11:14:50|1714|1713.4|1714|1713.6|1714.4|1714|1713.6|1713.2|6429
1626261300000|2021-07-14 11:15:00|1713.8|1713.4|1713.8|1713.2|1713.8|1713.4|1713.8|1713.2|846
1626261310000|2021-07-14 11:15:10|1714|1713.4|1714|1713.6|1714.2|1713.6|1714|1713.4|277
1626261320000|2021-07-14 11:15:20|1714.2||1714.2||1714.2||1714||510
1626261330000|2021-07-14 11:15:30|1714||1714||1714||1713.8||306
1626261340000|2021-07-14 11:15:40|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.4|825
1626261350000|2021-07-14 11:15:50|1713.8|1713.4|1713|1712.4|1714|1713.4|1713|1712.4|4637
1626261360000|2021-07-14 11:16:00|1712.8|1712.6|1712.8|1712.4|1712.8|1712.6|1712.8|1712.4|2305
1626261370000|2021-07-14 11:16:10|1713|1712.6|1712.8|1712|1713.4|1713|1712.6|1712|2484
1626261380000|2021-07-14 11:16:20|1713|1712.2|1713.6|1713.2|1713.6|1713.2|1712.8|1712.2|4669
1626261390000|2021-07-14 11:16:30|1713.8|1713.4|1714.2|1713.8|1714.4|1713.8|1713.8|1713.4|1696
1626261410000|2021-07-14 11:16:50|1714.4|1714|1714.2|1713.6|1714.8|1714.4|1714|1713.4|4207
1626261420000|2021-07-14 11:17:00|1714|1713.4|1714.6|1714.2|1714.6|1714.2|1713.6|1713.2|4561
1626261430000|2021-07-14 11:17:10|1714.4|1714|1715.6|1715|1715.8|1715.4|1714.4|1714|6647
1626261440000|2021-07-14 11:17:20|1715.8|1715.2|1716.2|1715.8|1716.2|1716|1715.6|1715.2|4874
1626261450000|2021-07-14 11:17:30||1715.6||1715.8||1715.8||1715.6|2366
1626261460000|2021-07-14 11:17:40|1716.4|1716|1716.2|1715.6|1716.4|1716|1715.8|1715.2|5395
1626261470000|2021-07-14 11:17:50|1716|1715.4|1716.2|1715.8|1716.4|1715.8|1715.4|1715|2924
1626261480000|2021-07-14 11:18:00|1716|1715.6|1715.8|1715.4|1716.2|1715.8|1715.6|1715.4|843
1626261490000|2021-07-14 11:18:10|1715.6|1715.2|1715.8|1715.4|1716.2|1715.8|1715.6|1715|4760
1626261500000|2021-07-14 11:18:20|1716|1715.6|1717|1716.6|1717.2|1716.8|1716|1715.6|3053
1626261510000|2021-07-14 11:18:30|1716.8|1715.8|1717|1716.4|1717|1716.4|1716.6|1715.8|24487
1626261520000|2021-07-14 11:18:40|1716.8|1716|1716.6|1716|1716.8|1716|1716.6|1716|3100
1626261530000|2021-07-14 11:18:50|1716.4|1715.8|1715|1714.6|1716.4|1715.8|1715|1714.6|2347
1626261540000|2021-07-14 11:19:00|1715.2|1714.8|1716.2|1716|1716.4|1716|1715.2|1714.8|4668
1626261550000|2021-07-14 11:19:10|1716.4|1716.2|1716.2|1715.8|1716.6|1716.2|1716|1715.8|11110
1626261560000|2021-07-14 11:19:20|1716.4|1716|1716.2|1715.8|1716.4|1716.2|1716.2|1715.8|1374
1626261570000|2021-07-14 11:19:30|1716.4|1716|1716.6|1716|1716.8|1716.4|1716.4|1716|3797
1626261580000|2021-07-14 11:19:40|1716.4|1715.8|1715.8|1715.6|1716.4|1715.8|1715.8|1715.6|2196
1626261590000|2021-07-14 11:19:50|1716|1715.8|1716.6|1716.2|1716.6|1716.4|1716|1715.6|1679
1626261600000|2021-07-14 11:20:00|1716.4|1716|1716.2|1715.8|1716.6|1716|1716|1715.6|2727
1626261610000|2021-07-14 11:20:10|1716.4|1716|1716.6|1716|1716.6|1716|1716.4|1716|0
1626261620000|2021-07-14 11:20:20|1716.8|1716.2|1716.8|1716.4|1716.8|1716.6|1716.8|1716.2|1106
1626261630000|2021-07-14 11:20:30||1716.2||1716.4||1716.4||1716.2|0
1626261640000|2021-07-14 11:20:40|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1364
1626261660000|2021-07-14 11:21:00|1716.4|1716.4|1716.6|1716.2|1717|1716.8|1716.4|1716.2|3837
1626261670000|2021-07-14 11:21:10|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|1594
1626261680000|2021-07-14 11:21:20|||||||||500
1626261690000|2021-07-14 11:21:30|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|590
1626261700000|2021-07-14 11:21:40|1716.6|1716|1716.4|1716|1716.6|1716|1716.2|1715.6|2860
1626261720000|2021-07-14 11:22:00|1716.2|1715.8|1717|1716.4|1717|1716.6|1716.2|1715.8|1493
1626261730000|2021-07-14 11:22:10|1717.2|1716.6|1717.2|1717|1717.2|1717|1717|1716.6|676
1626261740000|2021-07-14 11:22:20|1717|1716.8|1717.2|1716.8|1717.2|1717|1716.8|1716.6|0
1626261750000|2021-07-14 11:22:30|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.4|1717|566
1626261760000|2021-07-14 11:22:40|1717.4|1717.4|1718.6|1718.2|1718.8|1718.4|1717.4|1717.4|12285
1626261770000|2021-07-14 11:22:50||1718||1718.2||1718.2||1718|0
1626261780000|2021-07-14 11:23:00|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1718|206
1626261790000|2021-07-14 11:23:10|1718.4|1717.8|1718.4|1717.8|1718.4|1718|1718|1717.6|5370
1626261800000|2021-07-14 11:23:20|1718.2|1717.6|1717.4|1716.8|1718.2|1717.8|1717.2|1716.8|1
1626261810000|2021-07-14 11:23:30|1717.6|1717|1717.6|1717.2|1717.8|1717.4|1717.4|1717|1
1626261820000|2021-07-14 11:23:40|1717.4|1717|1717.4|1717|1717.4|1717|1717.4|1717|0
1626261830000|2021-07-14 11:23:50|1717.2|1716.8|1717.4|1716.8|1717.4|1716.8|1717.2|1716.8|0
1626261840000|2021-07-14 11:24:00|1717.6|1717|1718.2|1717.6|1718.2|1717.6|1717.6|1717|4026
1626261860000|2021-07-14 11:24:20|1718.4|1717.8|1718.6|1718|1718.6|1718.2|1718.4|1717.8|0
1626261870000|2021-07-14 11:24:30||1718.2||1718.2||1718.2||1718|0
1626261880000|2021-07-14 11:24:40|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.8|1718.4|204
1626261890000|2021-07-14 11:24:50|1718.8|1718.2|1719|1718.4|1719|1718.4|1718.4|1717.6|2383
1626261900000|2021-07-14 11:25:00|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.4|1948
1626261910000|2021-07-14 11:25:10|1718.8||1719||1719||1718.8||175
1626261930000|2021-07-14 11:25:30|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.6|1718|204
1626261940000|2021-07-14 11:25:40|1719|1718.6|1718.6|1718|1719|1718.6|1718.4|1718|3569
1626261950000|2021-07-14 11:25:50|1718.4|1718.2|1718.8|1718.4|1719|1718.4|1718.4|1718.2|0
1626261970000|2021-07-14 11:26:10|1718.6|1718|1718.4|1718|1718.8|1718.2|1718.4|1718|2023
1626261980000|2021-07-14 11:26:20|1718.6|1718.2|1718.8|1718.2|1718.8|1718.2|1718.6|1718.2|234
1626261990000|2021-07-14 11:26:30|1718.6||1718.6||1718.6||1718.6||0
1626262000000|2021-07-14 11:26:40|1718.8||1718.8||1718.8||1718.8||0
1626262020000|2021-07-14 11:27:00|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|204
1626262030000|2021-07-14 11:27:10|1719.2|1718.8|1719.8|1719.4|1720.4|1720|1719.2|1718.8|29630
1626262040000|2021-07-14 11:27:20|1720|1719.6|1720.2|1719.8|1720.2|1719.8|1720|1719.6|1351
1626262050000|2021-07-14 11:27:30|1720|1720|1720.4|1719.8|1720.4|1720|1720|1719.8|4138
1626262060000|2021-07-14 11:27:40|1720.2|1719.6|1720|1719.8|1720.2|1719.8|1719.8|1719.6|671
1626262070000|2021-07-14 11:27:50|1720.2|1720|1720.2|1720|1720.6|1720.2|1720.2|1720|1761
1626262080000|2021-07-14 11:28:00|1720.4|1720.2|1720.6|1720.4|1720.8|1720.6|1720.4|1720.2|3541
1626262090000|2021-07-14 11:28:10|1720.8|1720.2|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|2219
1626262100000|2021-07-14 11:28:20|1721|1721|1722|1721.6|1722.4|1721.8|1720.6|1720.2|28610
1626262110000|2021-07-14 11:28:30|1721.8|1721.8|1722.6|1722.2|1722.8|1722.2|1721.8|1721.6|11761
1626262120000|2021-07-14 11:28:40|1722.4|1722|1722.6|1722.2|1722.6|1722.4|1722|1721.6|13244
1626262130000|2021-07-14 11:28:50|1722.8|1722.4|1723.6|1723.4|1723.6|1723.4|1722.6|1722.4|12479
1626262140000|2021-07-14 11:29:00|1723.4|1723.2|1724|1723.6|1724|1723.6|1723|1722.6|15162
1626262150000|2021-07-14 11:29:10|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1519
1626262160000|2021-07-14 11:29:20|1723.6|1723.6|1724.2|1723.8|1724.2|1723.8|1723.6|1723.6|12620
1626262170000|2021-07-14 11:29:30|1724.4|1724|1724.8|1724.4|1725|1724.6|1724|1723.8|7300
1626262180000|2021-07-14 11:29:40|1725|1724.6|1723.8|1723.2|1725|1724.6|1723.4|1722.8|15174
1626262190000|2021-07-14 11:29:50|1724|1723.4|1723.8|1723.2|1724.2|1723.8|1723.4|1722.8|11041
1626262200000|2021-07-14 11:30:00|1724|1723.4|1723.2|1722.8|1724.4|1723.8|1723.2|1722.8|12261
1626262210000|2021-07-14 11:30:10|1723.4|1723|1723.8|1723.4|1724|1723.6|1723.2|1722.8|7063
1626262220000|2021-07-14 11:30:20|1724|1723.6|1724.6|1724|1724.8|1724.6|1723.8|1723.4|5703
1626262230000|2021-07-14 11:30:30|1724.8|1724.2|1724.8|1724.4|1725|1724.6|1724.6|1724|6043
1626262240000|2021-07-14 11:30:40|1724.6|1724.2|1724.6|1724|1724.6|1724.2|1724.4|1724|0
1626262250000|2021-07-14 11:30:50|1724.8|1724.2|1725.2|1724.8|1725.6|1725.2|1724.8|1724.2|34969
1626262260000|2021-07-14 11:31:00|1725|1724.6|1724.8|1724|1725|1724.6|1724.4|1724|1275
1626262270000|2021-07-14 11:31:10|1724.6|1724.2|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|30
1626262280000|2021-07-14 11:31:20|1724.6|1724|1724.4|1724|1724.6|1724|1724.4|1724|464
1626262290000|2021-07-14 11:31:30|1724.2|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.2|5500
1626262300000|2021-07-14 11:31:40|1724.2|1723.8|1723.8|1723.4|1724.2|1723.8|1723.8|1723.2|62
1626262320000|2021-07-14 11:32:00|1724|1723.2|1723.8|1723.4|1724|1723.6|1723.8|1723.2|6321
1626262330000|2021-07-14 11:32:10|1723.6|1723.2|1723.8|1723.2|1723.8|1723.2|1723.4|1722.8|2031
1626262340000|2021-07-14 11:32:20|1723.6|1723|1723.4|1722.8|1723.6|1723|1723.4|1722.6|204
1626262350000|2021-07-14 11:32:30|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.8|1722|346
1626262360000|2021-07-14 11:32:40||1722.6||1722.6||1722.6||1722.6|0
1626262370000|2021-07-14 11:32:50|1722.6|1722.4|1722.8|1722.4|1723|1722.6|1722.6|1722.4|408
1626262420000|2021-07-14 11:33:40|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|625
1626262440000|2021-07-14 11:34:00|1722.2|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.8|225
1626262450000|2021-07-14 11:34:10|1722.2|1721.6|1721.8|1721.2|1722.2|1721.6|1721.8|1721|0
1626262460000|2021-07-14 11:34:20|1721.6|1721|1721.4|1721|1721.6|1721|1721.4|1720.8|0
1626262470000|2021-07-14 11:34:30|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.6|350
1626262490000|2021-07-14 11:34:50|1721.4|1721|1722|1721.6|1722|1721.6|1721.4|1721|1543
1626262510000|2021-07-14 11:35:10|1721.8||1722||1722||1721.8||0
1626262520000|2021-07-14 11:35:20|1721.8||1722||1722||1721.8||0
1626262530000|2021-07-14 11:35:30|||||||||538
1626262540000|2021-07-14 11:35:40|1722.2|1721.8|1722.8|1722|1723|1722.4|1722.2|1721.8|1212
1626262550000|2021-07-14 11:35:50|1722.6|1721.8|1722.4|1721.8|1722.6|1722|1722.4|1721.8|500
1626262560000|2021-07-14 11:36:00||1722||1722||1722||1721.8|0
1626262580000|2021-07-14 11:36:20|1722.2|1721.8|1721.8|1721.2|1722.2|1721.8|1721.6|1721.2|449
1626262590000|2021-07-14 11:36:30|1721.6|1721|1721.4|1720.8|1721.6|1721|1721.2|1720.8|477
1626262610000|2021-07-14 11:36:50|1721.2|1720.6|1721|1720.4|1721.2|1720.6|1720.8|1720.2|0
1626262620000|2021-07-14 11:37:00|1720.8|1720.2|1720.6|1720.2|1720.8|1720.2|1720.6|1720.2|0
1626262640000|2021-07-14 11:37:20|1720.8|1720|1721|1720.6|1721|1720.6|1720.8|1720|1204
1626262650000|2021-07-14 11:37:30|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|0
1626262660000|2021-07-14 11:37:40|1720.6|1720.2|1720.6|1720|1720.6|1720.2|1720.2|1720|288
1626262670000|2021-07-14 11:37:50|1720|1719.6|1719.8|1719.4|1720|1719.8|1719.8|1719.2|959
1626262680000|2021-07-14 11:38:00|1720|1719.6|1720.2|1719.8|1720.4|1719.8|1720|1719.6|204
1626262700000|2021-07-14 11:38:20|1720|1719.6|1719.8|1719.4|1720.2|1719.6|1719.8|1719.4|81
1626262710000|2021-07-14 11:38:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|509
1626262720000|2021-07-14 11:38:40|1719.8|1719.4|1720|1719.6|1720.2|1719.6|1719.8|1719.4|1978
1626262740000|2021-07-14 11:39:00||1719.4||1719.4||1719.4||1719.4|0
1626262750000|2021-07-14 11:39:10|1719.8||1719.6||1719.8||1719.6||0
1626262760000|2021-07-14 11:39:20|1719.8|1719.6|1719.8|1719.6|1720|1719.8|1719.8|1719.4|204
1626262770000|2021-07-14 11:39:30|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.6|337
1626262790000|2021-07-14 11:39:50||1719.4||1719.4||1719.4||1719.4|0
1626262800000|2021-07-14 11:40:00|1719.8|1719.6|1719.8|1719.6|1719.8|1719.6|1719.8|1719.6|0
1626262810000|2021-07-14 11:40:10|1720|1719.8|1720.6|1720.4|1720.6|1720.4|1720|1719.8|1466
1626262820000|2021-07-14 11:40:20|1720.8|1720.6|1720.2|1719.8|1721.2|1720.6|1720.2|1719.8|1566
1626262830000|2021-07-14 11:40:30|1720|1719.6|1720.2|1719.6|1720.2|1719.6|1719.8|1719.6|345
1626262840000|2021-07-14 11:40:40|1720|1719.8|1720|1719.4|1720|1719.8|1719.6|1719.4|200
1626262850000|2021-07-14 11:40:50|1719.8|1719.6|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|1739
1626262860000|2021-07-14 11:41:00|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|0
1626262880000|2021-07-14 11:41:20|1719.6|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|0
1626262890000|2021-07-14 11:41:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.6|1719.2|10
1626262900000|2021-07-14 11:41:40|1719.4|1719.4|1720|1719.6|1720|1719.6|1719.4|1719.4|0
1626262910000|2021-07-14 11:41:50|1720.2|1719.8|1720.2|1719.8|1720.2|1720|1720.2|1719.8|467
1626262920000|2021-07-14 11:42:00|1720.4|1720|1720.6|1720|1720.6|1720.2|1720.4|1719.8|360
1626262930000|2021-07-14 11:42:10|1720.4|1720.2|1720.4|1720|1720.6|1720.2|1720.4|1720|1551
1626262950000|2021-07-14 11:42:30|1720.2|1719.8|1720|1719.6|1720.2|1719.8|1720|1719.6|887
1626262970000|2021-07-14 11:42:50||1719.4||1719.4||1719.4||1719.4|0
1626262980000|2021-07-14 11:43:00|1719.8|1719.2|1719.6|1719.2|1719.8|1719.2|1719.6|1719|0
1626262990000|2021-07-14 11:43:10|1719.8|1719.4|1720.4|1720|1720.4|1720|1719.8|1719.4|455
1626263000000|2021-07-14 11:43:20|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|278
1626263010000|2021-07-14 11:43:30|1720.6|1720.6|1720.6|1720.4|1720.6|1720.6|1720.6|1720.4|653
1626263020000|2021-07-14 11:43:40|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|350
1626263030000|2021-07-14 11:43:50|1721|1720.8|1721|1720.8|1721|1720.8|1721|1720.8|898
1626263040000|2021-07-14 11:44:00|1720.8|1720.6|1721.6|1721.2|1721.6|1721.2|1720.8|1720.6|3290
1626263060000|2021-07-14 11:44:20|1721.4|1721|1721.2|1721|1721.4|1721.2|1721.2|1720.8|512
1626263070000|2021-07-14 11:44:30||1720.8||1720.8||1720.8||1720.8|0
1626263080000|2021-07-14 11:44:40|1721.4|1721|1722|1721.6|1722|1721.6|1721.4|1721|4249
1626263090000|2021-07-14 11:44:50|1721.8||1722||1722||1721.8||495
1626263100000|2021-07-14 11:45:00|1722.2|1721.8|1722.2|1721.8|1722.6|1722.2|1722|1721.8|6046
1626263120000|2021-07-14 11:45:20|1722|1721.6|1721.6|1721|1722|1721.6|1721.4|1721|1133
1626263130000|2021-07-14 11:45:30|1721.4|1721.2|1722.2|1721.8|1722.2|1721.8|1721.4|1721.2|9479
1626263140000|2021-07-14 11:45:40|1722.4|1722|1722.2|1722|1722.6|1722.2|1722.2|1722|489
1626263150000|2021-07-14 11:45:50|1722|1721.6|1722.8|1722.4|1723|1722.6|1722|1721.6|8120
1626263160000|2021-07-14 11:46:00|1723|1722.6|1722.2|1721.8|1723|1722.6|1722|1721.6|2587
1626263170000|2021-07-14 11:46:10|1722|1721.6|1722|1721.6|1722.2|1721.6|1722|1721.6|0
1626263180000|2021-07-14 11:46:20|1721.8|1721.4|1721.8|1721.6|1721.8|1721.6|1721.8|1721.4|0
1626263190000|2021-07-14 11:46:30|1722|1721.8|1722|1721.6|1722|1721.8|1722|1721.6|0
1626263200000|2021-07-14 11:46:40|1721.8||1722||1722||1721.8||100
1626263210000|2021-07-14 11:46:50|1722.2|1721.8|1722.4|1722.2|1722.4|1722.2|1722.2|1721.8|2762
1626263220000|2021-07-14 11:47:00|1722.2|1722|1721.8|1721.4|1722.2|1722|1721.8|1721.4|120
1626263230000|2021-07-14 11:47:10|1721.6|1721.2|1722|1721.4|1722|1721.4|1721.4|1721|487
1626263250000|2021-07-14 11:47:30|1721.8||1721.6||1721.8||1721.6||0
1626263260000|2021-07-14 11:47:40|1721.8|1721.6|1722|1721.6|1722.2|1721.8|1721.8|1721.6|204
1626263270000|2021-07-14 11:47:50|1722.2|1721.8|1722.6|1722.2|1722.6|1722.2|1722|1721.8|824
1626263280000|2021-07-14 11:48:00|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|0
1626263300000|2021-07-14 11:48:20|1722.4||1722.4||1722.4||1722.4||0
1626263310000|2021-07-14 11:48:30||1722||1722||1722||1722|200
1626263320000|2021-07-14 11:48:40|1722.2||1722.2||1722.2||1722.2||227
1626263340000|2021-07-14 11:49:00|1722|1721.8|1722|1721.6|1722|1721.8|1722|1721.6|219
1626263350000|2021-07-14 11:49:10|1722.2|1722|1722.4|1722|1722.6|1722.2|1722.2|1721.8|3001
1626263360000|2021-07-14 11:49:20|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|0
1626263370000|2021-07-14 11:49:30|1722.4||1722.2||1722.4||1722.2||0
1626263380000|2021-07-14 11:49:40|1722|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|204
1626263390000|2021-07-14 11:49:50|1721.2|1720.8|1721|1720.6|1721.4|1721|1720.8|1720.4|4517
1626263400000|2021-07-14 11:50:00|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720|333
1626263410000|2021-07-14 11:50:10|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.4|1720|1683
1626263420000|2021-07-14 11:50:20|1720.8|1720.4|1720.6|1720.4|1720.8|1720.6|1720.6|1720.2|699
1626263430000|2021-07-14 11:50:30||1720.2||1720.2||1720.2||1720.2|0
1626263440000|2021-07-14 11:50:40|1720.4|1720|1720.4|1720.2|1720.6|1720.4|1720.4|1720|0
1626263450000|2021-07-14 11:50:50|||||||||200
1626263460000|2021-07-14 11:51:00|1720.6|1720.4|1720.8|1720.4|1721|1720.6|1720.6|1720.4|952
1626263470000|2021-07-14 11:51:10|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1721|1720.6|454
1626263490000|2021-07-14 11:51:30|1721||1721||1721||1721||0
1626263500000|2021-07-14 11:51:40|1721.2|1721|1721|1720.6|1721.2|1721|1721|1720.6|327
1626263510000|2021-07-14 11:51:50|1721.2|1720.8|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|2498
1626263520000|2021-07-14 11:52:00|1721.4|1721|1721|1720.6|1721.4|1721|1720.8|1720.6|434
1626263530000|2021-07-14 11:52:10|1720.8||1721||1721||1720.8||0
1626263560000|2021-07-14 11:52:40||1720.8||1720.6||1720.8||1720.6|350
1626263570000|2021-07-14 11:52:50|1720.8|1720.8|1721|1720.4|1721|1720.8|1720.6|1720.2|1519
1626263580000|2021-07-14 11:53:00|1721.2|1720.6|1721.2|1720.8|1721.4|1720.8|1721.2|1720.6|459
1626263590000|2021-07-14 11:53:10|1721.4||1721.4||1721.4||1721.2||0
1626263600000|2021-07-14 11:53:20||1721||1721||1721.2||1721|753
1626263610000|2021-07-14 11:53:30|1721.2|1720.8|1721.2|1721|1721.2|1721|1721|1720.6|0
1626263620000|2021-07-14 11:53:40|1721.4|1721.2|1721.6|1721|1721.6|1721.2|1721.4|1721|204
1626263630000|2021-07-14 11:53:50|1721.8|1721.2|1721.8|1721.4|1721.8|1721.4|1721.8|1721.2|0
1626263640000|2021-07-14 11:54:00|1721.6||1721.8||1721.8||1721.6||0
1626263650000|2021-07-14 11:54:10|1721.6|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|239
1626263660000|2021-07-14 11:54:20|1721.8|1721.6|1722.2|1722|1722.6|1722|1721.8|1721.4|1528
1626263670000|2021-07-14 11:54:30|1722|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.8|204
1626263680000|2021-07-14 11:54:40||1722||1722||1722||1722|0
1626263690000|2021-07-14 11:54:50||1721.8||1722||1722||1721.8|460
1626263700000|2021-07-14 11:55:00|1722.4|1721.8|1722.4|1722.2|1722.8|1722.6|1722.4|1721.8|3425
1626263730000|2021-07-14 11:55:30|1722.6|1722.4|1722.6|1722.2|1722.6|1722.4|1722.6|1722.2|781
1626263740000|2021-07-14 11:55:40|1722.4|1722|1722.4|1722|1722.6|1722.2|1722.2|1722|315
1626263750000|2021-07-14 11:55:50|1722.6|1722.2|1722.8|1722.4|1723|1722.6|1722.6|1722.2|200
1626263760000|2021-07-14 11:56:00|1723||1722.8||1723||1722.8||0
1626263770000|2021-07-14 11:56:10|1723||1722.8||1723||1722.8||0
1626263780000|2021-07-14 11:56:20|1723|1722.6|1722.8|1722.6|1723|1722.6|1722.8|1722.6|0
1626263790000|2021-07-14 11:56:30|1722.6|1722.4|1722.6|1722.2|1722.6|1722.4|1722.4|1722|495
1626263800000|2021-07-14 11:56:40||1722||1722.2||1722.2||1722|0
1626263810000|2021-07-14 11:56:50|1722.8|1722.4|1722.8|1722.4|1723.2|1723|1722.8|1722.4|1792
1626263820000|2021-07-14 11:57:00|1723|1722.6|1723|1722.6|1723.2|1722.8|1723|1722.4|0
1626263840000|2021-07-14 11:57:20|1722.8||1722.8||1722.8||1722.8||0
1626263850000|2021-07-14 11:57:30|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|404
1626263860000|2021-07-14 11:57:40|1722.8|1722.6|1722.8|1722.6|1723|1722.6|1722.8|1722.6|715
1626263870000|2021-07-14 11:57:50|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|497
1626263880000|2021-07-14 11:58:00|1722.6|1722.4|1722.6|1722.2|1722.6|1722.4|1722.4|1722|468
1626263890000|2021-07-14 11:58:10|1722.8|1722.4|1722.8|1722.4|1722.8|1722.6|1722.6|1722.2|1156
1626263900000|2021-07-14 11:58:20|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|0
1626263920000|2021-07-14 11:58:40|1722.4|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|204
1626263930000|2021-07-14 11:58:50|1722|1721.6|1722|1721.8|1722|1721.8|1722|1721.6|19
1626263940000|2021-07-14 11:59:00|1721.8|1721.6|1721.4|1721|1721.8|1721.6|1721.4|1721|396
1626263950000|2021-07-14 11:59:10|1721.2||1721.4||1721.4||1721.2||0
1626263960000|2021-07-14 11:59:20|1721.6|1721.2|1721.8|1721.4|1722|1721.6|1721.6|1721.2|917
1626263970000|2021-07-14 11:59:30|1722|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.4|323
1626263980000|2021-07-14 11:59:40|1722|1721.8|1722.8|1722.4|1722.8|1722.4|1722|1721.8|7822
1626263990000|2021-07-14 11:59:50|1722.6|1722.2|1722.4|1722.2|1722.8|1722.4|1722.4|1722.2|350
1626264000000|2021-07-14 12:00:00|1722.6|1722.4|1722.4|1722|1723.2|1722.6|1722.4|1722|3877
1626264010000|2021-07-14 12:00:10|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.6|1041
1626264030000|2021-07-14 12:00:30|1722|1722|1722.2|1721.8|1722.8|1722.4|1722|1721.8|4654
1626264040000|2021-07-14 12:00:40|1722.4|1722|1723|1722.4|1723|1722.4|1722.2|1722|1138
1626264060000|2021-07-14 12:01:00|1723.2|1722.6|1723.4|1723|1723.6|1723.2|1723|1722.6|2987
1626264090000|2021-07-14 12:01:30|1723.2|1723.2|1723.8|1723.4|1723.8|1723.4|1723.2|1723.2|3114
1626264100000|2021-07-14 12:01:40|1723.6|1723.2|1723.2|1723|1723.6|1723.2|1723|1722.8|4285
1626264110000|2021-07-14 12:01:50|1723|1722.8|1722.6|1722.2|1723.2|1722.8|1722.4|1722|1024
1626264120000|2021-07-14 12:02:00|1722.2|1722|1723|1722.6|1723|1722.6|1722.2|1722|7234
1626264130000|2021-07-14 12:02:10|1723.2|1722.8|1722.8|1722.6|1723.2|1722.8|1722.8|1722.6|873
1626264140000|2021-07-14 12:02:20|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722|2000
1626264160000|2021-07-14 12:02:40|1722.8|1722.4|1723|1722.4|1723|1722.4|1722.8|1722.4|421
1626264170000|2021-07-14 12:02:50|1723.2|1722.6|1723.2|1722.8|1723.2|1722.8|1723.2|1722.6|1461
1626264180000|2021-07-14 12:03:00|1723.4|1723|1723.2|1722.8|1723.4|1723|1723.2|1722.8|971
1626264190000|2021-07-14 12:03:10|1723||1723.2||1723.2||1723||0
1626264200000|2021-07-14 12:03:20|1723|1722.6|1723|1722.4|1723|1722.6|1723|1722.4|204
1626264210000|2021-07-14 12:03:30|1723.2|1722.6|1724|1723.6|1724.2|1723.8|1723.2|1722.6|16245
1626264220000|2021-07-14 12:03:40|1724.2|1723.8|1725|1724.6|1725.4|1725|1724.2|1723.8|13058
1626264230000|2021-07-14 12:03:50|1725.2|1724.8|1725.8|1725.2|1726|1725.6|1725.2|1724.8|4450
1626264240000|2021-07-14 12:04:00|1726|1725.4|1726|1725.4|1726|1725.6|1725.8|1725.4|2345
1626264250000|2021-07-14 12:04:10|1725.8|1725.2|1726|1725.6|1726|1725.6|1725.6|1725.2|938
1626264260000|2021-07-14 12:04:20|1725.8|1725.4|1725.8|1725.6|1726|1725.6|1725.6|1725.4|6594
1626264270000|2021-07-14 12:04:30|1725.6|1725.4|1725.4|1725|1725.8|1725.4|1725.2|1725|2483
1626264280000|2021-07-14 12:04:40|1725.6|1725.2|1725.8|1725.6|1725.8|1725.6|1725.6|1725.2|1119
1626264290000|2021-07-14 12:04:50||1725.4||1725.2||1725.4||1725.2|0
1626264300000|2021-07-14 12:05:00|1726|1725.4|1727|1726.6|1727|1726.6|1726|1725.4|15398
1626264310000|2021-07-14 12:05:10|1726.8|1726.4|1726.4|1726|1727|1726.8|1726.4|1726|1702
1626264320000|2021-07-14 12:05:20|1726.2|1725.8|1726|1725.6|1726.2|1726|1725.8|1725.4|2963
1626264330000|2021-07-14 12:05:30|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.2|754
1626264340000|2021-07-14 12:05:40|1725.8|1725.4|1725.6|1725|1725.8|1725.4|1725.2|1724.6|822
1626264350000|2021-07-14 12:05:50|1725.4|1724.8|1725.2|1724.8|1725.6|1724.8|1725.2|1724.8|320
1626264360000|2021-07-14 12:06:00|1725|1724.6|1724.6|1724.2|1725|1724.6|1724.4|1724|667
1626264370000|2021-07-14 12:06:10|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|0
1626264380000|2021-07-14 12:06:20|1725|1724.6|1724.8|1724.6|1725.2|1725|1724.8|1724.2|6513
1626264390000|2021-07-14 12:06:30|1725|1724.8|1725|1724.8|1725|1724.8|1724.8|1724.6|2160
1626264400000|2021-07-14 12:06:40|1724.8|1724.6|1724.6|1724.2|1724.8|1724.6|1724.6|1724|631
1626264420000|2021-07-14 12:07:00|1724.8|1724.6|1725|1724.6|1725|1724.8|1724.8|1724.6|1638
1626264430000|2021-07-14 12:07:10|1725.2|1725|1725.4|1725.2|1725.4|1725.2|1725.2|1725|1025
1626264440000|2021-07-14 12:07:20|1725.2|1725|1724.6|1724.2|1725.2|1725|1724.6|1724.2|3602
1626264450000|2021-07-14 12:07:30|1724.4|1724|1725|1724.6|1725|1724.6|1724.2|1723.8|1861
1626264460000|2021-07-14 12:07:40|1724.8|1724.4|1724.8|1724.2|1724.8|1724.4|1724.8|1724.2|0
1626264470000|2021-07-14 12:07:50|1724.6||1724.8||1724.8||1724.4||0
1626264480000|2021-07-14 12:08:00|1724.6|1724.4|1724.8|1724.2|1724.8|1724.6|1724.4|1724.2|2207
1626264500000|2021-07-14 12:08:20|1724.6|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|0
1626264510000|2021-07-14 12:08:30|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724.4|0
1626264520000|2021-07-14 12:08:40|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.2|1724|586
1626264550000|2021-07-14 12:09:10|1724.8|1724.4|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|2518
1626264560000|2021-07-14 12:09:20|1724.4|1724|1723.8|1723.4|1724.4|1724|1723.6|1723.2|1833
1626264570000|2021-07-14 12:09:30|1723.6||1723.8||1723.8||1723.6||0
1626264580000|2021-07-14 12:09:40|1724|1723.6|1724|1723.6|1724|1723.6|1724|1723.6|350
1626264590000|2021-07-14 12:09:50|1723.8|1723.8|1723.6|1723.2|1724|1723.8|1723.4|1723.2|248
1626264610000|2021-07-14 12:10:10|1723.4|1723|1723.4|1723|1723.6|1723.2|1723.2|1723|292
1626264640000|2021-07-14 12:10:40||1723.2||1723.2||1723.2||1723.2|0
1626264650000|2021-07-14 12:10:50|1723.6|1723.4|1723.6|1723.2|1724|1723.6|1723.4|1723|2271
1626264680000|2021-07-14 12:11:20|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.8|1723.4|3624
1626264690000|2021-07-14 12:11:30|1724.4|1724|1724.2|1724|1724.4|1724.2|1724.2|1724|2117
1626264700000|2021-07-14 12:11:40|1724|1723.8|1724.2|1724|1724.2|1724|1724|1723.6|120
1626264710000|2021-07-14 12:11:50|1724.4|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724|1672
1626264720000|2021-07-14 12:12:00|1724.4|1724|1724.4|1724|1724.6|1724|1724.4|1724|0
1626264730000|2021-07-14 12:12:10|1724.2|1723.8|1724.6|1724.2|1724.6|1724.2|1724.2|1723.8|2601
1626264740000|2021-07-14 12:12:20|1724.8|1724.4|1724.8|1724.4|1725|1724.8|1724.8|1724.4|2975
1626264750000|2021-07-14 12:12:30|1725||1724.8||1725||1724.6||155
1626264770000|2021-07-14 12:12:50||1724.6||1724.6||1724.6||1724.6|70
1626264780000|2021-07-14 12:13:00||1724.4||1724.4||1724.4||1724.4|0
1626264800000|2021-07-14 12:13:20|1724.6||1724.6||1724.6||1724.6||0
1626264810000|2021-07-14 12:13:30|1724.8|1724.6|1724.8|1724.4|1724.8|1724.6|1724.8|1724.4|200
1626264820000|2021-07-14 12:13:40|1724.6||1724.6||1724.6||1724.6||0
1626264830000|2021-07-14 12:13:50|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.6|1724.4|302
1626264840000|2021-07-14 12:14:00|1725|1724.6|1725|1724.6|1725|1724.6|1725|1724.6|0
1626264850000|2021-07-14 12:14:10|1724.8||1725||1725||1724.8||0
1626264860000|2021-07-14 12:14:20|1725.2|1724.8|1725.4|1724.8|1725.4|1725|1725|1724.8|1265
1626264870000|2021-07-14 12:14:30|1725.6|1725|1725.6|1725.2|1725.6|1725.2|1725.4|1725|350
1626264880000|2021-07-14 12:14:40|1725.4||1725.4||1725.6||1725.4||100
1626264890000|2021-07-14 12:14:50|1725.6|1725|1725.4|1725.2|1725.6|1725.2|1725.2|1725|1789
1626264900000|2021-07-14 12:15:00|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|904
1626264910000|2021-07-14 12:15:10|1725.4|1725.2|1725.6|1725.2|1725.6|1725.2|1725.4|1725.2|563
1626264920000|2021-07-14 12:15:20|1725.8|1725.4|1725.6|1725.4|1726|1725.6|1725.6|1725.4|1302
1626264930000|2021-07-14 12:15:30|1725.8||1725.6||1725.8||1725.6||0
1626264940000|2021-07-14 12:15:40|1725.8||1725.8||1725.8||1725.8||0
1626264950000|2021-07-14 12:15:50|1725.6|1725.6|1726|1725.6|1726|1725.6|1725.6|1725.6|0
1626264960000|2021-07-14 12:16:00|1725.8|1725.8|1726|1725.6|1726.6|1726.2|1725.8|1725.6|3782
1626264970000|2021-07-14 12:16:10|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.8|1725.4|470
1626264980000|2021-07-14 12:16:20|1725.8||1725.8||1726||1725.8||174
1626264990000|2021-07-14 12:16:30|1726|1725.8|1726.6|1726|1726.6|1726.2|1726|1725.8|2364
1626265000000|2021-07-14 12:16:40|1726.8|1726.2|1726.8|1726.4|1726.8|1726.4|1726.8|1726.2|609
1626265010000|2021-07-14 12:16:50|1726.6||1726.8||1726.8||1726.6||338
1626265020000|2021-07-14 12:17:00|1726.6||1726.8||1726.8||1726.6||608
1626265030000|2021-07-14 12:17:10||1726.6||1726.6||1726.6||1726.6|0
1626265050000|2021-07-14 12:17:30|1726.6|1726.2|1726.4|1726|1726.6|1726.2|1726.2|1725.8|6213
1626265060000|2021-07-14 12:17:40|1726.6|1726.2|1727|1726.6|1727.2|1726.8|1726.6|1726.2|5778
1626265090000|2021-07-14 12:18:10|1726.8|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|924
1626265100000|2021-07-14 12:18:20|1726.4|1726|1726|1725.6|1726.4|1726|1725.8|1725.4|504
1626265110000|2021-07-14 12:18:30||1725.4||1725.6||1725.8||1725.4|40
1626265120000|2021-07-14 12:18:40|1726.2|1725.8|1726.6|1726.2|1726.6|1726.2|1726.2|1725.8|257
1626265140000|2021-07-14 12:19:00|1726.4||1726.4||1726.4||1726.4||0
1626265150000|2021-07-14 12:19:10|1726.6|1725.8|1726.2|1726|1726.6|1726|1726|1725.8|1646
1626265160000|2021-07-14 12:19:20|1726|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.6|260
1626265170000|2021-07-14 12:19:30|1726.4|1726|1726.4|1726|1726.4|1726|1726.4|1726|0
1626265180000|2021-07-14 12:19:40|1726.2|1725.8|1725.6|1725.2|1726.2|1725.8|1725.6|1725.2|1202
1626265190000|2021-07-14 12:19:50|1725.4|1725|1725.6|1725.2|1725.6|1725.2|1725.4|1725|0
1626265200000|2021-07-14 12:20:00|1725.4|1725|1724.8|1724.4|1725.4|1725|1724.8|1724.4|4057
1626265210000|2021-07-14 12:20:10|1725|1724.6|1725|1724.8|1725|1724.8|1725|1724.6|0
1626265220000|2021-07-14 12:20:20|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|208
1626265230000|2021-07-14 12:20:30|1725||1725.2||1725.2||1724.8||3630
1626265240000|2021-07-14 12:20:40|1725.4|1724.8|1725.4|1725|1725.4|1725|1725.4|1724.8|0
1626265260000|2021-07-14 12:21:00|1725.6|1725.2|1725.2|1725|1725.6|1725.2|1725.2|1725|1277
1626265270000|2021-07-14 12:21:10|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.6|7938
1626265280000|2021-07-14 12:21:20|1725|1725|1725.2|1725|1725.2|1725|1725|1725|203
1626265290000|2021-07-14 12:21:30|||||||||200
1626265300000|2021-07-14 12:21:40|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.6|501
1626265310000|2021-07-14 12:21:50|1725|1724.2|1724.4|1724|1725|1724.6|1724.4|1724|6963
1626265320000|2021-07-14 12:22:00|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724.6|1724.2|803
1626265330000|2021-07-14 12:22:10|1725|1724.6|1726|1725.8|1726|1725.8|1725|1724.6|3926
1626265340000|2021-07-14 12:22:20|1725.8|1725.6|1726.4|1726|1726.6|1726.4|1725.4|1725|21606
1626265360000|2021-07-14 12:22:40|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1157
1626265380000|2021-07-14 12:23:00|1726.4|1726|1726.6|1726.2|1726.6|1726.2|1726.2|1726|3077
1626265390000|2021-07-14 12:23:10|1726.8|1726.4|1727.2|1727|1727.4|1727|1726.6|1726.4|14030
1626265400000|2021-07-14 12:23:20|1727|1726.8|1727.6|1727.2|1727.6|1727.2|1727|1726.8|10898
1626265410000|2021-07-14 12:23:30|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1726.8|1726.6|7403
1626265420000|2021-07-14 12:23:40|1727.4|1727|1727.2|1727|1727.4|1727|1727.2|1726.8|2270
1626265430000|2021-07-14 12:23:50|1727|1726.8|1728.2|1727.8|1728.2|1727.8|1727|1726.8|20533
1626265440000|2021-07-14 12:24:00|1728.4|1728|1728.2|1727.8|1728.6|1728.4|1728|1727.6|9920
1626265460000|2021-07-14 12:24:20|||||||||390
1626265470000|2021-07-14 12:24:30|1728.4|1728|1728.4|1728|1728.4|1728|1728.4|1728|350
1626265480000|2021-07-14 12:24:40|1728.2||1728.2||1728.2||1728.2||100
1626265490000|2021-07-14 12:24:50|1728.4|1727.8|1727.8|1727.4|1728.4|1727.8|1727.6|1727.2|4192
1626265500000|2021-07-14 12:25:00|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|2078
1626265520000|2021-07-14 12:25:20|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.2|1726.8|964
1626265550000|2021-07-14 12:25:50|1727.4|1727|1727.4|1727.2|1727.4|1727.2|1727.4|1727|782
1626265560000|2021-07-14 12:26:00|1727.6|1727|1727.2|1726.8|1727.6|1727|1727|1726.6|8318
1626265590000|2021-07-14 12:26:30|1727.4|1727|1727.2|1726.8|1727.4|1727|1727|1726.6|2982
1626265600000|2021-07-14 12:26:40|1727.4|1727|1727.4|1727|1727.4|1727|1727.4|1726.8|344
1626265610000|2021-07-14 12:26:50|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.6|1726.8|0
1626265620000|2021-07-14 12:27:00|1727.4|1727.4|1728.2|1727.8|1728.2|1727.8|1727.4|1727.2|759
1626265630000|2021-07-14 12:27:10|1728.4|1728|1728.6|1728.2|1728.6|1728.2|1728.4|1728|150
1626265640000|2021-07-14 12:27:20|1728.4|1728|1728.2|1727.8|1728.4|1728|1728|1727.6|859
1626265650000|2021-07-14 12:27:30|1728|1727.6|1728|1727.6|1728.2|1727.8|1728|1727.6|0
1626265660000|2021-07-14 12:27:40|1728.2|1727.8|1727.8|1727.6|1728.2|1727.8|1727.8|1727.4|0
1626265670000|2021-07-14 12:27:50|1727.6|1727.4|1727.6|1727|1727.8|1727.6|1727.6|1727|312
1626265690000|2021-07-14 12:28:10|1727.4|1726.8|1727.2|1726.8|1727.4|1726.8|1727.2|1726.8|0
1626265710000|2021-07-14 12:28:30|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|205
1626265720000|2021-07-14 12:28:40||1727||1727||1727||1727|0
1626265730000|2021-07-14 12:28:50|1727.4|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|1000
1626265740000|2021-07-14 12:29:00|1727.4|1727|1727.2|1726.8|1727.4|1727|1727.2|1726.8|550
1626265750000|2021-07-14 12:29:10|1727.4|1727|1727.4|1727|1727.4|1727.2|1727.4|1727|666
1626265770000|2021-07-14 12:29:30|1727.6|1727.2|1727.8|1727.6|1727.8|1727.6|1727.6|1727.2|2657
1626265780000|2021-07-14 12:29:40|||||||||56
1626265790000|2021-07-14 12:29:50|1727.6|1727.4|1727.6|1727.2|1727.8|1727.4|1727.6|1727.2|471
1626265800000|2021-07-14 12:30:00|1727.4|1727|1727.8|1727.4|1727.8|1727.4|1727.4|1727|111
1626265810000|2021-07-14 12:30:10|1727.6||1727.8||1727.8||1727.6||100
1626265820000|2021-07-14 12:30:20|1727.6||1727.8||1727.8||1727.6||350
1626265830000|2021-07-14 12:30:30|1727.6|1727.6|1727.8|1727.4|1727.8|1727.6|1727.6|1727.4|535
1626265850000|2021-07-14 12:30:50|1728|1727.6|1729|1728.6|1729|1728.6|1728|1727.6|12027
1626265860000|2021-07-14 12:31:00|1728.8|1728.4|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|1640
1626265870000|2021-07-14 12:31:10|1728.4|1728|1728.2|1727.8|1728.4|1728|1728|1727.8|1659
1626265880000|2021-07-14 12:31:20|1728|1728|1728.4|1728|1728.4|1728|1728|1728|0
1626265890000|2021-07-14 12:31:30|1728.6|1728.4|1729|1728.4|1729|1728.4|1728.6|1728.4|780
1626265900000|2021-07-14 12:31:40|1728.8|1728.6|1731.2|1730.8|1731.4|1731|1728.8|1728.6|138749
1626265910000|2021-07-14 12:31:50|1731.4|1731|1730.4|1730.2|1731.6|1731.2|1730.4|1730|8084
1626265920000|2021-07-14 12:32:00|1730.6|1730|1730|1729.6|1730.8|1730.4|1730|1729.6|13093
1626265930000|2021-07-14 12:32:10|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.8|1729.4|0
1626265940000|2021-07-14 12:32:20|1729.8|1729.4|1730.6|1730.2|1730.6|1730.2|1729.8|1729.4|1911
1626265950000|2021-07-14 12:32:30|1730.8|1730.4|1731|1730.6|1731.2|1730.6|1730.8|1730.4|1876
1626265960000|2021-07-14 12:32:40|1730.6|1730.8|1731.2|1730.8|1731.2|1731|1730.6|1730.4|3200
1626265970000|2021-07-14 12:32:50|1731|1731|1731.8|1731.2|1731.8|1731.6|1731|1731|3935
1626265980000|2021-07-14 12:33:00|1731.6|1731|1731.4|1731.2|1731.6|1731.2|1731.2|1731|2248
1626265990000|2021-07-14 12:33:10|1731.2|1731|1731.2|1730.8|1731.2|1731|1731|1730.8|727
1626266000000|2021-07-14 12:33:20|1731.4|1731|1731.2|1731|1731.6|1731.2|1731|1730.6|872
1626266010000|2021-07-14 12:33:30|1731|1730.6|1730.8|1730.6|1731|1730.8|1730.8|1730.4|8881
1626266020000|2021-07-14 12:33:40|1730.6|1730.4|1730.8|1730.6|1731|1730.6|1730.6|1730.2|3042
1626266030000|2021-07-14 12:33:50|1730.6|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|2981
1626266040000|2021-07-14 12:34:00||1730.4||1730.6||1730.6||1730.4|1058
1626266050000|2021-07-14 12:34:10|1731|1730.8|1731.2|1731|1731.2|1731|1731|1730.8|924
1626266060000|2021-07-14 12:34:20|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|106
1626266070000|2021-07-14 12:34:30|1731|1731|1731.4|1731|1731.4|1731|1731|1731|1103
1626266080000|2021-07-14 12:34:40|1731.2||1731.4||1731.4||1731.2||0
1626266090000|2021-07-14 12:34:50|1731.6|1731.2|1732.4|1732|1732.4|1732|1731.6|1731.2|15851
1626266100000|2021-07-14 12:35:00|1732.2|1731.8|1732.2|1732|1732.4|1732.2|1732|1731.8|7446
1626266110000|2021-07-14 12:35:10|1732.4|1732.2|1733|1732.6|1733|1732.6|1732.4|1732|2633
1626266120000|2021-07-14 12:35:20|1733.2|1732.8|1732.8|1732.6|1733.4|1733|1732.6|1732.2|15415
1626266130000|2021-07-14 12:35:30|1732.6|1732.4|1733|1732.8|1733|1732.8|1732.4|1732.2|12430
1626266140000|2021-07-14 12:35:40|1733.2|1733|1733|1732.8|1733.4|1733|1733|1732.6|4339
1626266150000|2021-07-14 12:35:50|1732.8|1732.6|1733|1732.8|1733|1732.8|1732.8|1732.6|1262
1626266160000|2021-07-14 12:36:00|1732.8|1732.4|1732.8|1732.4|1732.8|1732.6|1732.4|1732.2|6308
1626266170000|2021-07-14 12:36:10|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1731.8|1731.6|4059
1626266180000|2021-07-14 12:36:20|1732.2|1731.8|1731.8|1731.4|1732.2|1731.8|1731.6|1731.2|2176
1626266190000|2021-07-14 12:36:30|1732|1731.6|1732.4|1732|1732.6|1732.4|1732|1731.6|3982
1626266200000|2021-07-14 12:36:40|1732.6|1732.2|1732.6|1732.2|1732.8|1732.2|1732.4|1732.2|0
1626266210000|2021-07-14 12:36:50|1732.8|1732.4|1733.8|1733.4|1733.8|1733.4|1732.8|1732.4|5647
1626266220000|2021-07-14 12:37:00|1733.6|1733.2|1733.2|1732.8|1734|1733.4|1732.8|1732.4|6942
1626266240000|2021-07-14 12:37:20|1733|1732.6|1732.8|1732.6|1733|1732.6|1732.6|1732|1100
1626266250000|2021-07-14 12:37:30|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|1109
1626266260000|2021-07-14 12:37:40|1732.4|1732.2|1732.4|1732|1732.4|1732.2|1732.4|1732|1634
1626266270000|2021-07-14 12:37:50|1732.2|1731.6|1732.2|1731.6|1732.2|1731.8|1732|1731.6|2148
1626266280000|2021-07-14 12:38:00|1732|1731.8|1732.2|1732|1732.4|1732|1732|1731.8|2152
1626266290000|2021-07-14 12:38:10|1732.4|1732.2|1732.4|1732|1732.4|1732.2|1732.2|1732|350
1626266300000|2021-07-14 12:38:20|1732.2|1731.8|1731.8|1731.4|1732.2|1731.8|1731.6|1731.2|1646
1626266310000|2021-07-14 12:38:30|1732|1731.6|1731.8|1731.6|1732|1731.6|1731.8|1731.6|648
1626266320000|2021-07-14 12:38:40|1732|1731.4|1731.6|1731.4|1732|1731.4|1731.6|1731.4|710
1626266330000|2021-07-14 12:38:50|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731|1730.8|3340
1626266340000|2021-07-14 12:39:00|1731.2||1731.2||1731.2||1731.2||0
1626266350000|2021-07-14 12:39:10|1731.4|1730.8|1731.2|1730.8|1731.4|1730.8|1731.2|1730.6|1463
1626266360000|2021-07-14 12:39:20|1731.4|1731|1731.6|1731.4|1731.6|1731.4|1731.4|1731|2705
1626266370000|2021-07-14 12:39:30|1731.8|1731.6|1732.2|1731.8|1732.2|1731.8|1731.8|1731.6|2202
1626266380000|2021-07-14 12:39:40|1732.4|1732|1732.4|1732.2|1732.4|1732.2|1732|1731.6|4043
1626266390000|2021-07-14 12:39:50|1732.2|1732|1732.6|1732.2|1732.6|1732.2|1732.2|1732|3752
1626266400000|2021-07-14 12:40:00|1732.4|1732|1732.6|1732.2|1732.6|1732.2|1732.4|1732|0
1626266420000|2021-07-14 12:40:20|1732.8|1732.4|1733.2|1732.6|1733.2|1732.6|1732.8|1732.4|340
1626266430000|2021-07-14 12:40:30|1733|1732.8|1733.2|1732.6|1733.2|1733|1733|1732.6|530
1626266440000|2021-07-14 12:40:40|1733|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.8|773
1626266450000|2021-07-14 12:40:50|1733|1732.6|1733.2|1732.8|1733.2|1732.8|1732.8|1732.6|676
1626266460000|2021-07-14 12:41:00|1733.4|1733|1732.8|1732.4|1733.8|1733.2|1732.6|1732.2|10926
1626266470000|2021-07-14 12:41:10|1732.6|1732.2|1732.4|1731.8|1732.8|1732.2|1732.2|1731.8|0
1626266480000|2021-07-14 12:41:20|1732.2|1732|1732.2|1731.8|1732.2|1732|1732.2|1731.8|200
1626266490000|2021-07-14 12:41:30|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1731.8|0
1626266500000|2021-07-14 12:41:40|1732.6||1732.4||1732.6||1732.4||0
1626266510000|2021-07-14 12:41:50|1732.2|1731.8|1732.4|1732|1732.4|1732.2|1732.2|1731.8|414
1626266520000|2021-07-14 12:42:00||1732.2||1732||1732.2||1732|0
1626266530000|2021-07-14 12:42:10|1732.6|1732.2|1732.8|1732.2|1732.8|1732.4|1732.6|1732.2|717
1626266540000|2021-07-14 12:42:20|1732.6||1732.6||1732.8||1732.6||0
1626266550000|2021-07-14 12:42:30|1732.8|1732.4|1732.8|1732.2|1732.8|1732.6|1732.6|1732.2|361
1626266560000|2021-07-14 12:42:40|1732.6|1732|1732.2|1731.8|1732.6|1732|1732.2|1731.8|263
1626266570000|2021-07-14 12:42:50|||||||||1
1626266580000|2021-07-14 12:43:00|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|486
1626266590000|2021-07-14 12:43:10|1731.8|1731.4|1731.8|1731.6|1731.8|1731.6|1731.4|1731.2|24600
1626266600000|2021-07-14 12:43:20|||||||||756
1626266610000|2021-07-14 12:43:30|1732|1731.4|1731.2|1730.8|1732|1731.4|1731.2|1730.8|1420
1626266620000|2021-07-14 12:43:40|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.6|0
1626266630000|2021-07-14 12:43:50|1731.4|1730.6|1731.8|1731.4|1731.8|1731.4|1731.4|1730.6|2980
1626266640000|2021-07-14 12:44:00|1732|1731.6|1731.6|1731.2|1732|1731.6|1731.2|1730.8|11710
1626266650000|2021-07-14 12:44:10||1731.4||1731.2||1731.4||1731.2|203
1626266660000|2021-07-14 12:44:20|1731.4|1731|1731.6|1731.2|1731.6|1731.4|1731.2|1731|938
1626266670000|2021-07-14 12:44:30|1731.4|1731|1731.4|1731|1731.6|1731.2|1731.4|1731|0
1626266680000|2021-07-14 12:44:40|1731.2|1731.2|1731|1730.6|1731.4|1731.2|1731|1730.6|0
1626266690000|2021-07-14 12:44:50|1731.2|1730.8|1731|1730.8|1731.2|1731|1730.8|1730.6|3568
1626266700000|2021-07-14 12:45:00|1731.2|1730.6|1730.6|1730.4|1731.2|1730.8|1730.6|1730|1865
1626266710000|2021-07-14 12:45:10|1730.8||1731||1731||1730.8||0
1626266720000|2021-07-14 12:45:20|1730.8|1730.2|1731|1730.6|1731|1730.8|1730.6|1730.2|4652
1626266730000|2021-07-14 12:45:30|1731.2|1730.8|1731|1730.8|1731.2|1731|1731|1730.8|1000
1626266740000|2021-07-14 12:45:40|||||||||500
1626266760000|2021-07-14 12:46:00|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1391
1626266770000|2021-07-14 12:46:10|1731|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.6|2492
1626266790000|2021-07-14 12:46:30|1731|1730.8|1730.8|1730.6|1731.4|1731.2|1730.8|1730.6|2428
1626266800000|2021-07-14 12:46:40|1731|1730.8|1730.6|1730.2|1731|1730.8|1730.6|1730.2|1143
1626266810000|2021-07-14 12:46:50|1730.8|1730.4|1731|1730.6|1731.2|1730.8|1730.8|1730.2|1143
1626266820000|2021-07-14 12:47:00|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|0
1626266830000|2021-07-14 12:47:10|1730.8|1730.4|1730.8|1730.2|1730.8|1730.4|1730.8|1730.2|0
1626266850000|2021-07-14 12:47:30||1730.4||1730.4||1730.4||1730.4|0
1626266860000|2021-07-14 12:47:40|1730.6|1730.2|1730.6|1730.2|1730.8|1730.4|1730.2|1729.8|4980
1626266870000|2021-07-14 12:47:50|1730.8|1730.4|1731.2|1731|1731.2|1731|1730.8|1730.4|2062
1626266880000|2021-07-14 12:48:00|1731.4|1731.2|1731.2|1731|1731.4|1731.2|1731.2|1731|3905
1626266890000|2021-07-14 12:48:10|1731.4||1731.4||1731.4||1731.4||303
1626266900000|2021-07-14 12:48:20|1731.2||1731.2||1731.2||1731.2||0
1626266910000|2021-07-14 12:48:30|1731|1730.8|1731.8|1731.6|1731.8|1731.6|1731|1730.8|1988
1626266920000|2021-07-14 12:48:40|1732|1731.8|1733|1732.8|1733.2|1732.8|1732|1731.8|305179
1626266930000|2021-07-14 12:48:50|1733.2|1732.6|1733.4|1733|1734|1733.6|1733|1732.6|4808
1626266940000|2021-07-14 12:49:00|1733.2|1732.8|1733|1732.6|1733.2|1732.8|1733|1732.6|202
1626266950000|2021-07-14 12:49:10|1733.2|1732.8|1733|1732.6|1733.4|1733|1733|1732.6|700
1626266960000|2021-07-14 12:49:20|1732.8|1732.8|1733|1732.6|1733|1732.8|1732.8|1732.4|0
1626266970000|2021-07-14 12:49:30|1733.2|1732.8|1733.4|1733|1733.6|1733.2|1733.2|1732.8|399
1626266980000|2021-07-14 12:49:40|1733.2|1732.8|1732.8|1732.6|1733.2|1732.8|1732.8|1732.4|0
1626266990000|2021-07-14 12:49:50||1732.4||1732.4||1732.4||1732.4|0
1626267000000|2021-07-14 12:50:00|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|0
1626267010000|2021-07-14 12:50:10|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732|1731.6|0
1626267020000|2021-07-14 12:50:20|1732|1731.6|1732|1731.6|1732|1731.6|1731.8|1731.4|344
1626267030000|2021-07-14 12:50:30|1731.8|1731.4|1731.8|1731.4|1731.8|1731.6|1731.8|1731.4|0
1626267040000|2021-07-14 12:50:40|1732|1731.6|1731.6|1731.2|1732|1731.6|1731.6|1731.2|0
1626267050000|2021-07-14 12:50:50|1731.4|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|7921
1626267060000|2021-07-14 12:51:00|1731.4|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|842
1626267070000|2021-07-14 12:51:10|1731.4||1731.2||1731.4||1731.2||0
1626267080000|2021-07-14 12:51:20|1731|1730.6|1731.2|1730.6|1731.2|1730.8|1731|1730.6|0
1626267090000|2021-07-14 12:51:30|1731.4|1730.8|1731.4|1731|1731.6|1731|1731.4|1730.8|1331
1626267100000|2021-07-14 12:51:40|1731.6|1731.2|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|1092
1626267110000|2021-07-14 12:51:50|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|403
1626267120000|2021-07-14 12:52:00|1731.6||1731.4||1731.6||1731.4||0
1626267130000|2021-07-14 12:52:10|1731.2|1730.8|1731.4|1730.8|1731.4|1730.8|1731.2|1730.8|1003
1626267140000|2021-07-14 12:52:20|1731.2|1731|1731.4|1730.8|1731.4|1731|1731.2|1730.8|350
1626267150000|2021-07-14 12:52:30|1731.2|1731|1731.2|1730.8|1731.2|1731|1731|1730.8|99
1626267160000|2021-07-14 12:52:40|1731|1730.6|1730.4|1729.8|1731|1730.6|1730.4|1729.8|1765
1626267170000|2021-07-14 12:52:50|1730.2|1730|1730.4|1729.8|1730.4|1730|1730|1729.6|4289
1626267180000|2021-07-14 12:53:00|1730.2||1730||1730.4||1730||0
1626267190000|2021-07-14 12:53:10|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.8|1729.4|203
1626267200000|2021-07-14 12:53:20|1730|1729.6|1730|1729.6|1730|1729.6|1729.8|1729.6|2200
1626267210000|2021-07-14 12:53:30|1730.2|1729.8|1730.6|1730.2|1730.6|1730.2|1730.2|1729.8|203
1626267220000|2021-07-14 12:53:40|1730.8|1730.4|1731.2|1730.8|1731.4|1730.8|1730.8|1730.4|2611
1626267230000|2021-07-14 12:53:50|1731|1730.6|1730.8|1730.4|1731|1730.6|1730.4|1730.2|4501
1626267240000|2021-07-14 12:54:00|1731||1730.8||1731.2||1730.8||0
1626267250000|2021-07-14 12:54:10|1731|1730.6|1731.2|1730.8|1731.4|1731.2|1731|1730.6|933
1626267270000|2021-07-14 12:54:30|1731.4|1731|1731|1730.8|1731.4|1731|1731|1730.8|629
1626267280000|2021-07-14 12:54:40|1731.2|1731|1731.2|1730.8|1731.4|1731|1731|1730.8|822
1626267290000|2021-07-14 12:54:50|1731|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|1979
1626267300000|2021-07-14 12:55:00|1731.2|1730.8|1731.2|1730.6|1731.2|1730.8|1731.2|1730.6|0
1626267310000|2021-07-14 12:55:10|1731.4|1730.8|1731.4|1731|1731.4|1731|1731.4|1730.8|677
1626267320000|2021-07-14 12:55:20|1731.6|1731.2|1731.4|1730.8|1731.6|1731.4|1731.4|1730.8|350
1626267360000|2021-07-14 12:56:00|1731.2|1731|1731|1730.6|1731.4|1731.2|1731|1730.6|943
1626267370000|2021-07-14 12:56:10|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|760
1626267380000|2021-07-14 12:56:20|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.8|1730.4|6502
1626267390000|2021-07-14 12:56:30|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.4|116
1626267400000|2021-07-14 12:56:40|1731|1730.6|1731|1730.6|1731.2|1730.8|1731|1730.6|1200
1626267410000|2021-07-14 12:56:50|1730.8|1730.4|1731|1730.6|1731|1730.8|1730.8|1730.4|1967
1626267420000|2021-07-14 12:57:00|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731|1730.6|500
1626267430000|2021-07-14 12:57:10|1731.4|1731|1731.6|1731.4|1731.8|1731.4|1731.4|1731|2156
1626267440000|2021-07-14 12:57:20|1731.8||1731.8||1731.8||1731.8||500
1626267450000|2021-07-14 12:57:30|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1730.8|1730.6|18594
1626267460000|2021-07-14 12:57:40|1731.4|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|157
1626267470000|2021-07-14 12:57:50|1731|1730.6|1731.2|1731|1731.2|1731|1731|1730.6|0
1626267490000|2021-07-14 12:58:10||1730.8||1730.8||1730.8||1730.8|28
1626267520000|2021-07-14 12:58:40|1731|1730.6|1730.2|1729.8|1731|1730.6|1729.8|1729.2|4790
1626267530000|2021-07-14 12:58:50|1730||1730||1730||1730||0
1626267540000|2021-07-14 12:59:00|1730.2|1730|1730.4|1730.2|1730.8|1730.2|1730.2|1730|1198
1626267550000|2021-07-14 12:59:10|1730.2|1730|1730|1729.8|1730.2|1730|1730|1729.8|422
1626267560000|2021-07-14 12:59:20|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|1385
1626267580000|2021-07-14 12:59:40|1729.6|1729.2|1729.6|1729.4|1730|1729.6|1729.2|1729|4709
1626267590000|2021-07-14 12:59:50|1729.8||1729.8||1730||1729.8||0
1626267600000|2021-07-14 13:00:00|1730|1729.6|1729.6|1729.2|1730|1729.6|1729.4|1729|1356
1626267610000|2021-07-14 13:00:10|1729.8||1729.6||1729.8||1729.6||0
1626267620000|2021-07-14 13:00:20|1729.4|1729|1729.4|1729|1729.6|1729.2|1729.2|1729|4041
1626267630000|2021-07-14 13:00:30|1729.6|1729.2|1729.8|1729.2|1729.8|1729.2|1729.6|1729.2|0
1626267640000|2021-07-14 13:00:40|1729.6|1729|1729.8|1729.2|1729.8|1729.2|1729.4|1729|2036
1626267650000|2021-07-14 13:00:50|1729.6|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|607
1626267660000|2021-07-14 13:01:00|1729.4|1729|1728.8|1728.4|1729.4|1729|1728.6|1728.2|11165
1626267670000|2021-07-14 13:01:10|1729|1728.2|1728.8|1728.2|1729|1728.2|1728.6|1728.2|0
1626267680000|2021-07-14 13:01:20|1729|1728.4|1729|1728.4|1729|1728.4|1729|1728.4|0
1626267700000|2021-07-14 13:01:40|1729.2|1728.6|1729.2|1728.8|1729.2|1729|1729|1728.6|2139
1626267710000|2021-07-14 13:01:50|1729|1728.6|1729|1728.6|1729.2|1728.6|1729|1728.6|198
1626267720000|2021-07-14 13:02:00|1729.2|1728.8|1729|1728.6|1729.4|1729.2|1729|1728.6|2516
1626267730000|2021-07-14 13:02:10|1728.8|1728.8|1729.4|1729|1729.4|1729|1728.8|1728.8|510
1626267750000|2021-07-14 13:02:30|1729.2|1728.8|1729.4|1728.8|1729.4|1728.8|1729|1728.8|203
1626267760000|2021-07-14 13:02:40|1729.6|1729|1730|1729.6|1730.4|1730|1729.6|1729|7520
1626267770000|2021-07-14 13:02:50|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.4|1729.2|1480
1626267780000|2021-07-14 13:03:00|1729.4|1729|1729|1728.6|1729.4|1729|1728.8|1728.6|399
1626267790000|2021-07-14 13:03:10|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.4|1728|1257
1626267800000|2021-07-14 13:03:20|1728.4||1728.4||1728.6||1728.4||0
1626267810000|2021-07-14 13:03:30|1728.2|1728|1728|1727.6|1728.4|1728|1728|1727.6|2277
1626267820000|2021-07-14 13:03:40|1727.8|1727.4|1728|1727.4|1728|1727.6|1727.6|1727.4|270
1626267830000|2021-07-14 13:03:50|1727.8|1727.6|1727.8|1727.4|1727.8|1727.6|1727.6|1727.4|203
1626267840000|2021-07-14 13:04:00|1727.6|1727.2|1727.2|1726.8|1727.6|1727.4|1727.2|1726.8|939
1626267850000|2021-07-14 13:04:10|1727.4|1727|1727|1726.6|1727.6|1727.2|1727|1726.4|1057
1626267860000|2021-07-14 13:04:20|1727.2||1727.2||1727.2||1727.2||0
1626267870000|2021-07-14 13:04:30|1727.4|1726.8|1727.2|1726.8|1727.4|1727|1727.2|1726.8|507
1626267880000|2021-07-14 13:04:40|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.2|553
1626267890000|2021-07-14 13:04:50|1727|1726.8|1727|1726.4|1727.2|1726.8|1726.8|1726.4|589
1626267900000|2021-07-14 13:05:00|1727.2|1726.6|1727.4|1726.8|1727.6|1726.8|1727.2|1726.6|584
1626267910000|2021-07-14 13:05:10|1727.6|1727.4|1728|1727.4|1728|1727.6|1727.6|1726.8|1808
1626267920000|2021-07-14 13:05:20|1727.8|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.6|0
1626267930000|2021-07-14 13:05:30|1728.2|1728|1728.4|1727.8|1728.4|1728|1728.2|1727.8|977
1626267940000|2021-07-14 13:05:40|1728.2|1727.6|1728|1727.6|1728.2|1727.6|1727.8|1727.4|1300
1626267960000|2021-07-14 13:06:00|1728.2|1727.8|1728.2|1727.8|1728.4|1728|1728|1727.8|140
1626267970000|2021-07-14 13:06:10|1728||1728.2||1728.2||1728||0
1626267980000|2021-07-14 13:06:20|1728|1727.6|1727.8|1727.6|1728.2|1727.6|1727.8|1727.6|203
1626267990000|2021-07-14 13:06:30|1728|1727.8|1728|1727.8|1728|1727.8|1727.8|1727.6|2350
1626268000000|2021-07-14 13:06:40|1728.2|1728|1728|1727.8|1728.4|1728.2|1728|1727.6|6935
1626268010000|2021-07-14 13:06:50|1728.2|1728|1729|1728.6|1729|1728.6|1728.2|1728|2731
1626268020000|2021-07-14 13:07:00|1728.8|1728.4|1728.4|1727.8|1728.8|1728.4|1728|1727.8|1294
1626268030000|2021-07-14 13:07:10|1728.2|1728|1728.4|1727.8|1728.4|1728|1728.2|1727.8|0
1626268040000|2021-07-14 13:07:20|1728.6||1728.2||1728.6||1728.2||0
1626268050000|2021-07-14 13:07:30|1728|1728|1728|1727.6|1728|1728|1728|1727.4|4512
1626268060000|2021-07-14 13:07:40|1728.2|1727.8|1728.6|1728.2|1729|1728.4|1728.2|1727.8|603
1626268070000|2021-07-14 13:07:50|1728.8|1728.6|1729|1728.4|1729|1728.8|1728.8|1728.4|934
1626268080000|2021-07-14 13:08:00|1729.2|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|1974
1626268090000|2021-07-14 13:08:10|1729|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|93
1626268100000|2021-07-14 13:08:20|1729.2|1728.6|1729.2|1728.8|1729.2|1729|1729.2|1728.6|403
1626268110000|2021-07-14 13:08:30||1728.6||1728.6||1728.8||1728.6|0
1626268120000|2021-07-14 13:08:40||1728.8||1728.8||1728.8||1728.6|0
1626268130000|2021-07-14 13:08:50||1729||1728.8||1729||1728.8|174
1626268140000|2021-07-14 13:09:00|1729|1728.6|1729|1728.6|1729.2|1728.6|1728.8|1728.4|203
1626268160000|2021-07-14 13:09:20|1729.2|1728.8|1729.2|1728.6|1729.6|1729.2|1729|1728.6|533
1626268180000|2021-07-14 13:09:40|1729.4|1728.8|1729.2|1728.8|1729.4|1729|1729|1728.8|200
1626268190000|2021-07-14 13:09:50|1729.4|1729.2|1729.4|1728.8|1729.4|1729.2|1729.2|1728.8|679
1626268200000|2021-07-14 13:10:00|1729.2|1728.6|1729.4|1729|1729.4|1729|1728.8|1728.6|450
1626268210000|2021-07-14 13:10:10|1729.2|1728.8|1729.2|1728.8|1729.2|1729|1729.2|1728.8|100
1626268220000|2021-07-14 13:10:20|1729|1728.6|1729|1728.6|1729|1728.6|1729|1728.6|0
1626268240000|2021-07-14 13:10:40|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.4|1728.2|1642
1626268250000|2021-07-14 13:10:50|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1728.8|1728.6|704
1626268260000|2021-07-14 13:11:00|1729|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.6|0
1626268270000|2021-07-14 13:11:10|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.6|1728.4|779
1626268280000|2021-07-14 13:11:20|1728.6|1728.2|1728|1727.6|1728.6|1728.2|1728|1727.6|5725
1626268290000|2021-07-14 13:11:30|1728.2||1728.2||1728.2||1728||0
1626268300000|2021-07-14 13:11:40|1728.4|1727.8|1728|1727.6|1728.6|1728.2|1728|1727.6|1209
1626268310000|2021-07-14 13:11:50|1728.2||1728||1728.2||1728||0
1626268320000|2021-07-14 13:12:00|1728.2|1727.4|1727.8|1727.4|1728.2|1727.4|1727.8|1727.4|2000
1626268330000|2021-07-14 13:12:10|1727.6|1727.2|1727.2|1726.6|1727.6|1727.2|1727|1726.6|2305
1626268340000|2021-07-14 13:12:20|1727.4|1726.8|1728.2|1728|1728.2|1728|1727.4|1726.8|2835
1626268350000|2021-07-14 13:12:30|1728|1727.8|1728|1727.6|1728.2|1727.8|1728|1727.6|699
1626268360000|2021-07-14 13:12:40|1727.8|1727.2|1728.2|1727.8|1728.2|1727.8|1727.6|1727.2|5077
1626268370000|2021-07-14 13:12:50|1728|1728|1728.2|1727.6|1728.2|1728|1728|1727.6|1123
1626268380000|2021-07-14 13:13:00|1728|1727.8|1728.2|1727.8|1728.2|1728|1728|1727.8|404
1626268390000|2021-07-14 13:13:10|1728|1727.6|1728.2|1727.6|1728.2|1727.8|1728|1727.6|0
1626268420000|2021-07-14 13:13:40|1728|1727.8|1728.2|1727.8|1728.2|1727.8|1727.8|1727.8|203
1626268430000|2021-07-14 13:13:50|1728.4|1728|1729.4|1729|1729.4|1729|1728.4|1728|6352
1626268440000|2021-07-14 13:14:00|1729.2|1728.8|1728.8|1728.4|1729.4|1728.8|1728.6|1728.4|2761
1626268450000|2021-07-14 13:14:10|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1728.8|1728.8|350
1626268460000|2021-07-14 13:14:20|1729.4|1729|1730|1729.6|1730|1729.8|1729.4|1729|3055
1626268470000|2021-07-14 13:14:30|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|1006
1626268490000|2021-07-14 13:14:50|1729.8|1729.8|1729.4|1729|1730.4|1730|1729.4|1729|31210
1626268500000|2021-07-14 13:15:00|1729.2|1728.8|1729.6|1729.2|1729.6|1729.2|1729|1728.6|238
1626268510000|2021-07-14 13:15:10|1729.4|1729|1729.6|1729.2|1729.8|1729.4|1729.2|1728.8|2515
1626268520000|2021-07-14 13:15:20|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.4|1000
1626268530000|2021-07-14 13:15:30|1729.6||1729.6||1729.6||1729.6||0
1626268540000|2021-07-14 13:15:40|1729.8|1729.6|1729.4|1728.8|1730|1729.6|1729.2|1728.8|2425
1626268550000|2021-07-14 13:15:50|1729.2|1729|1729|1728.4|1729.6|1729.2|1728.8|1728.4|1679
1626268560000|2021-07-14 13:16:00|1728.8|1728.2|1728.6|1728.2|1728.8|1728.2|1728.4|1728|350
1626268570000|2021-07-14 13:16:10|1728.8|1728.4|1728.6|1728.4|1728.8|1728.4|1728.6|1728.4|0
1626268580000|2021-07-14 13:16:20|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.2|1728|200
1626268600000|2021-07-14 13:16:40|1728.6|1728.2|1728.6|1728.2|1728.8|1728.6|1728.4|1728.2|1951
1626268610000|2021-07-14 13:16:50|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|0
1626268620000|2021-07-14 13:17:00|1729|1728.8|1729.2|1728.8|1729.6|1729.2|1728.8|1728.6|4418
1626268630000|2021-07-14 13:17:10|1729.4|1729|1729.4|1729|1729.4|1729|1729.4|1729|0
1626268650000|2021-07-14 13:17:30|1729.6|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.4|1514
1626268680000|2021-07-14 13:18:00|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.2|1729|1488
1626268690000|2021-07-14 13:18:10|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.4|1729|206
1626268710000|2021-07-14 13:18:30|1729.8|1729.6|1729.8|1729.4|1730|1729.8|1729.8|1729.4|2470
1626268740000|2021-07-14 13:19:00|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729.2|1493
1626268750000|2021-07-14 13:19:10|1729.4|1729.4|1730|1729.4|1730|1729.4|1729.4|1729.2|848
1626268760000|2021-07-14 13:19:20|1729.8||1730||1730||1729.6||300
1626268770000|2021-07-14 13:19:30|1729.8||1729.8||1730||1729.8||0
1626268780000|2021-07-14 13:19:40|1729.6|1729.2|1729.4|1728.8|1729.6|1729.2|1729|1728.8|90
1626268790000|2021-07-14 13:19:50||1729||1729.2||1729.2||1729|0
1626268800000|2021-07-14 13:20:00|1729.6|1729|1729.8|1729.4|1729.8|1729.6|1729.4|1729|1558
1626268810000|2021-07-14 13:20:10|1729.6|1729.2|1730|1729.8|1730|1729.8|1729.6|1729.2|500
1626268830000|2021-07-14 13:20:30|1730.2|1730|1730|1729.6|1730.4|1730.2|1729.8|1729.6|17032
1626268840000|2021-07-14 13:20:40|1730.2|1729.8|1730.2|1729.8|1730.2|1730|1730|1729.8|2469
1626268850000|2021-07-14 13:20:50|1730.4|1730|1730.8|1730.4|1731|1730.6|1730.4|1730|6970
1626268860000|2021-07-14 13:21:00|1731||1731||1731||1731||0
1626268870000|2021-07-14 13:21:10|1731.2|1730.6|1731.2|1730.8|1731.4|1730.8|1731.2|1730.6|2490
1626268880000|2021-07-14 13:21:20|1731.4|1731|1731.4|1731|1731.6|1731.2|1731.4|1731|7
1626268890000|2021-07-14 13:21:30|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|0
1626268900000|2021-07-14 13:21:40|1731.8|1731.4|1731.6|1731|1731.8|1731.4|1731.4|1731|703
1626268910000|2021-07-14 13:21:50|1731.4|1730.8|1731.2|1730.8|1731.4|1731|1731|1730.8|3006
1626268920000|2021-07-14 13:22:00|1731|1730.6|1730.8|1730.2|1731|1730.6|1730.6|1730.2|200
1626268930000|2021-07-14 13:22:10|1730.6|1730|1730.8|1730.4|1730.8|1730.4|1730.4|1730|174
1626268950000|2021-07-14 13:22:30|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1729.8|218
1626268960000|2021-07-14 13:22:40|1730.2||1730.4||1730.4||1730.2||200
1626268970000|2021-07-14 13:22:50|1730.2|1729.8|1730|1729.6|1730.2|1729.8|1730|1729.6|0
1626268990000|2021-07-14 13:23:10|1730.2|1730|1730.8|1730.2|1730.8|1730.4|1730.2|1730|1386
1626269000000|2021-07-14 13:23:20|1730.6||1730.8||1730.8||1730.6||0
1626269010000|2021-07-14 13:23:30|1731|1730.4|1730.6|1730.2|1731|1730.6|1730.4|1730.2|1014
1626269020000|2021-07-14 13:23:40|1730.4|1730.4|1730.6|1730|1730.6|1730.4|1730.4|1730|3000
1626269030000|2021-07-14 13:23:50|1730.8|1730.2|1730.8|1730.4|1730.8|1730.4|1730.8|1730.2|673
1626269040000|2021-07-14 13:24:00|1731|1730.6|1730.8|1730.4|1731|1730.6|1730.6|1730.4|2536
1626269050000|2021-07-14 13:24:10|1730.6|1730.2|1730.8|1730.4|1731|1730.4|1730.4|1730.2|1108
1626269060000|2021-07-14 13:24:20|1731|1730.6|1731.4|1730.8|1731.4|1730.8|1731|1730.6|203
1626269080000|2021-07-14 13:24:40|1731.2|1731|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|2365
1626269090000|2021-07-14 13:24:50|1731|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.6|370
1626269100000|2021-07-14 13:25:00|1731.2|1730.8|1731.2|1730.6|1731.2|1730.8|1730.6|1730.2|2075
1626269120000|2021-07-14 13:25:20|1731.4|1730.8|1731.8|1731.4|1732|1731.4|1731.4|1730.8|569
1626269130000|2021-07-14 13:25:30|1732||1731.8||1732||1731.8||0
1626269140000|2021-07-14 13:25:40|1731.6|1731.2|1731.6|1731.2|1731.8|1731.2|1731.4|1731.2|1739
1626269150000|2021-07-14 13:25:50||1731.4||1731.2||1731.4||1731.2|350
1626269160000|2021-07-14 13:26:00|1731.4||1731.6||1731.6||1731.4||400
1626269170000|2021-07-14 13:26:10|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|2000
1626269190000|2021-07-14 13:26:30|1731.4|1731|1730.8|1730.4|1731.4|1731|1730.8|1730.4|1138
1626269200000|2021-07-14 13:26:40|1731|1730.6|1730.8|1730.4|1731.2|1730.8|1730.8|1730.4|200
1626269210000|2021-07-14 13:26:50|1730.6||1730.8||1730.8||1730.6||800
1626269220000|2021-07-14 13:27:00|1731|1730.6|1731|1730.6|1731.2|1730.6|1731|1730.4|1385
1626269230000|2021-07-14 13:27:10|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1730.8|1730.6|200
1626269240000|2021-07-14 13:27:20|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|869
1626269250000|2021-07-14 13:27:30|1730.8||1731||1731||1730.8||174
1626269270000|2021-07-14 13:27:50|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731.2|1730.8|1772
1626269280000|2021-07-14 13:28:00|||||||||59
1626269290000|2021-07-14 13:28:10|||||||||50
1626269300000|2021-07-14 13:28:20|1731.4|1731|1731.2|1730.8|1731.4|1731.2|1731|1730.6|3401
1626269310000|2021-07-14 13:28:30|1731|1730.6|1731.4|1731|1731.4|1731|1731|1730.6|0
1626269320000|2021-07-14 13:28:40|1731.2|1730.8|1731.2|1730.8|1731.4|1730.8|1731.2|1730.8|953
1626269330000|2021-07-14 13:28:50|1731.4|1731|1731.6|1731.2|1731.8|1731.4|1731.4|1731|1331
1626269340000|2021-07-14 13:29:00|1731.8||1731.8||1731.8||1731.6||0
1626269350000|2021-07-14 13:29:10|1731.6|1731.6|1732|1731.6|1732|1731.8|1731.6|1731.2|2912
1626269360000|2021-07-14 13:29:20|1732.2|1731.8|1732.8|1732.4|1732.8|1732.4|1732.2|1731.8|15646
1626269370000|2021-07-14 13:29:30|1733|1732.6|1733.2|1732.8|1733.6|1733|1733|1732.6|6462
1626269380000|2021-07-14 13:29:40|1733|1733|1733.4|1733|1733.4|1733|1733|1733|2500
1626269390000|2021-07-14 13:29:50|1733.2|1732.8|1732.2|1731.8|1733.4|1732.8|1732.2|1731.8|3649
1626269400000|2021-07-14 13:30:00|1732|1731.6|1732|1731.4|1733.2|1733|1730|1729.8|26989
1626269410000|2021-07-14 13:30:10|1731.8|1731.2|1732|1731.6|1732.2|1731.8|1731|1730.6|4013
1626269420000|2021-07-14 13:30:20|1731.8|1731.4|1733.6|1733|1734|1733.6|1731.8|1731.4|20389
1626269430000|2021-07-14 13:30:30|1733.4|1733.2|1734|1733.6|1734|1733.6|1733|1732.8|3196
1626269440000|2021-07-14 13:30:40|1733.8|1733.4|1734.8|1734.4|1734.8|1734.6|1733.8|1733.4|23656
1626269450000|2021-07-14 13:30:50|1735|1734.6|1735.8|1735.4|1736|1735.8|1735|1734.6|113261
1626269460000|2021-07-14 13:31:00|1735.6|1735.2|1734.4|1734|1735.8|1735.4|1734.4|1733.8|1833
1626269470000|2021-07-14 13:31:10|1734.2|1733.8|1736|1735.4|1736|1735.8|1734.2|1733.8|3929
1626269480000|2021-07-14 13:31:20|1735.8|1735.6|1735.6|1735|1736.8|1736.4|1735.6|1735|11535
1626269490000|2021-07-14 13:31:30|1735|1734.8|1736|1735.6|1736.4|1735.8|1735|1734.6|3029
1626269500000|2021-07-14 13:31:40|1735.8|1735.4|1736.6|1736.2|1737.2|1736.8|1735.8|1735.4|20519
1626269510000|2021-07-14 13:31:50|1736.4|1736|1737.2|1736.8|1737.8|1737.4|1736.2|1735.6|8614
1626269520000|2021-07-14 13:32:00|1737|1736.6|1736.6|1736.2|1737.2|1736.8|1736.4|1736|2852
1626269530000|2021-07-14 13:32:10|1736.8|1736.6|1735.8|1735.6|1737|1736.6|1735.8|1735.6|7438
1626269540000|2021-07-14 13:32:20|1735.6|1735.4|1736.2|1735.4|1736.2|1735.4|1735.4|1734.8|3832
1626269550000|2021-07-14 13:32:30|1736|1735.6|1735.6|1735|1736.2|1735.6|1735.4|1735|2939
1626269560000|2021-07-14 13:32:40|1735.4|1734.8|1734|1733.4|1735.6|1734.8|1733.6|1733.2|9917
1626269570000|2021-07-14 13:32:50|1734.2|1733.6|1733.8|1733.2|1734.2|1733.8|1733.4|1733|466
1626269580000|2021-07-14 13:33:00|1734|1733.4|1735|1734.4|1735|1734.8|1733.8|1733.4|6947
1626269590000|2021-07-14 13:33:10|1735.2|1734.6|1734.2|1733.6|1735.4|1734.8|1733.8|1733|4247
1626269600000|2021-07-14 13:33:20|1734|1733.4|1734.2|1733.8|1734.2|1733.8|1733.6|1733.2|1642
1626269610000|2021-07-14 13:33:30|1734.4|1734|1733.4|1732.8|1734.6|1734|1733|1732.4|810
1626269620000|2021-07-14 13:33:40|1733.2|1732.6|1733.6|1733.2|1733.8|1733.4|1733|1732.4|3041
1626269630000|2021-07-14 13:33:50|1733.4|1733|1733.4|1733|1733.6|1733.2|1732.6|1732|1390
1626269640000|2021-07-14 13:34:00|1733|1732.8|1733|1732.4|1733.2|1733|1732.8|1732.4|1344
1626269650000|2021-07-14 13:34:10|1733.2|1732.6|1734.6|1733.8|1734.6|1733.8|1733.2|1732.6|4462
1626269660000|2021-07-14 13:34:20|1734.4|1734|1735|1734.6|1735|1734.6|1734.2|1734|1245
1626269670000|2021-07-14 13:34:30|1734.8|1734.2|1735|1734.6|1735.4|1735|1734.8|1734.2|3450
1626269680000|2021-07-14 13:34:40|1734.8|1734.4|1735.8|1735|1736|1735.4|1734.6|1734.2|552
1626269690000|2021-07-14 13:34:50|1736|1735.2|1736.8|1736.4|1736.8|1736.4|1735.8|1735.2|3779
1626269700000|2021-07-14 13:35:00|1737|1736.6|1738.8|1738.2|1739|1738.4|1737|1736.6|25240
1626269710000|2021-07-14 13:35:10|1738.6|1738.4|1740.6|1740.2|1740.8|1740.4|1738.6|1738.4|93240
1626269720000|2021-07-14 13:35:20|1740.4|1740|1740|1739.6|1740.8|1740.4|1740|1739.6|19924
1626269730000|2021-07-14 13:35:30|1740.2|1740|1741.4|1740.8|1741.8|1741.2|1740.2|1739.8|23529
1626269740000|2021-07-14 13:35:40|1741.6|1741.2|1740.6|1740|1742|1741.4|1740.4|1740|7863
1626269750000|2021-07-14 13:35:50|1740.8|1740.2|1741.4|1740.8|1741.8|1741.2|1740.8|1740.2|5311
1626269760000|2021-07-14 13:36:00|1741.6|1741|1740.4|1740|1741.6|1741.2|1740.2|1740|7297
1626269770000|2021-07-14 13:36:10|1740.2|1739.8|1740|1739.4|1740.8|1740.2|1739.8|1739.4|2222
1626269780000|2021-07-14 13:36:20|1739.8|1739.6|1739.4|1739|1740.6|1739.8|1739.4|1738.8|15053
1626269790000|2021-07-14 13:36:30|1739.8|1739.2|1739.8|1739.4|1740.6|1740.2|1739.8|1739|1589
1626269800000|2021-07-14 13:36:40|1739.6|1739.2|1739.8|1739.2|1740.2|1739.8|1739.4|1739|2394
1626269810000|2021-07-14 13:36:50|1739.6|1739|1740|1739.4|1740|1739.4|1739.4|1738.8|824
1626269820000|2021-07-14 13:37:00|1739.8|1739.6|1742|1741.6|1742|1741.6|1739.8|1739.6|8604
1626269830000|2021-07-14 13:37:10|1741.8|1741.4|1741.8|1741.4|1742|1741.4|1741.4|1741.2|556
1626269840000|2021-07-14 13:37:20|1742|1741.2|1741.8|1741.2|1742|1741.2|1741.8|1741.2|0
1626269850000|2021-07-14 13:37:30|1741.6|1741|1741.4|1740.8|1741.8|1741.2|1741|1740.6|3494
1626269860000|2021-07-14 13:37:40|1741.2|1740.6|1739.8|1739|1741.2|1740.6|1739.4|1738.8|1330
1626269870000|2021-07-14 13:37:50|1739.6|1738.8|1739.2|1738.6|1740.2|1739.2|1739|1738.4|12167
1626269880000|2021-07-14 13:38:00|1739.4|1738.8|1741|1740.6|1741.4|1740.6|1739.2|1738.8|4915
1626269890000|2021-07-14 13:38:10|1740.8|1740.4|1740.4|1740|1741|1740.6|1740|1739.8|3488
1626269900000|2021-07-14 13:38:20|1740.2|1739.8|1740.2|1739.6|1740.6|1739.8|1740|1739.4|400
1626269910000|2021-07-14 13:38:30|1740.4|1739.8|1739.6|1739.2|1740.6|1739.8|1739|1738.6|18740
1626269920000|2021-07-14 13:38:40|1739.4|1739|1742.8|1742.4|1743|1742.4|1739.4|1739|23774
1626269930000|2021-07-14 13:38:50|1742.6|1742.2|1741.4|1740.6|1743|1742.4|1741.2|1740.6|4899
1626269940000|2021-07-14 13:39:00|1741.6|1740.8|1742|1741.6|1742|1741.8|1741.6|1740.8|1010
1626269950000|2021-07-14 13:39:10|1741.8|1741.4|1741.8|1741|1742|1741.6|1741.2|1741|3257
1626269960000|2021-07-14 13:39:20|1741.6|1740.8|1741.6|1741.2|1741.6|1741.2|1741.4|1740.8|2870
1626269970000|2021-07-14 13:39:30|1741.4|1740.8|1740.6|1740|1741.4|1741|1740.6|1739.8|3685
1626269980000|2021-07-14 13:39:40|1740.8|1740.2|1740.6|1740.2|1741|1740.2|1740.6|1740.2|0
1626269990000|2021-07-14 13:39:50|1740.4|1740|1741.2|1740.8|1741.4|1741.2|1740|1739.6|14493
1626270000000|2021-07-14 13:40:00|1741.4|1741|1741.8|1741.4|1742.6|1742.2|1741.4|1741|12099
1626270010000|2021-07-14 13:40:10|1741.6|1741.2|1741.6|1741.2|1741.8|1741.2|1741|1740.6|8354
1626270020000|2021-07-14 13:40:20|1741.4|1741|1741.2|1740.8|1741.6|1741.4|1741.2|1740.8|2124
1626270030000|2021-07-14 13:40:30|1741.4|1740.6|1740.2|1740|1741.4|1740.6|1740.2|1740|1470
1626270040000|2021-07-14 13:40:40|1740|1739.8|1739.6|1739.2|1740.4|1740|1739.6|1739|4680
1626270050000|2021-07-14 13:40:50|1739.8|1739.4|1740|1739.6|1740|1739.8|1739.8|1738.8|1981
1626270060000|2021-07-14 13:41:00|1739.8|1739.4|1739.8|1739|1740|1739.8|1739.8|1739|382
1626270070000|2021-07-14 13:41:10|1739.6|1739.2|1738.6|1737.8|1739.6|1739.2|1738|1737.6|982
1626270080000|2021-07-14 13:41:20|1738.4|1737.6|1736.6|1736|1738.4|1737.6|1736.6|1735.8|2463
1626270090000|2021-07-14 13:41:30|1736.4|1735.8|1735.4|1735|1736.6|1736.2|1735.4|1735|1394
1626270100000|2021-07-14 13:41:40|1735.6|1735.2|1736.8|1736.4|1737|1736.6|1735.4|1735.2|2094
1626270110000|2021-07-14 13:41:50|1736.6|1736.6|1735.8|1735.2|1736.6|1736.6|1735.4|1735|3598
1626270120000|2021-07-14 13:42:00|1735.6|1735|1735.2|1735|1735.8|1735.4|1735|1734.6|8313
1626270130000|2021-07-14 13:42:10|1735.4|1735.2|1734.2|1733.6|1735.8|1735.2|1734.2|1733.6|15778
1626270140000|2021-07-14 13:42:20|1734|1733.8|1731.6|1731|1734|1733.8|1731.4|1731|11274
1626270150000|2021-07-14 13:42:30|1731.4|1731.2|1731.6|1731.4|1732|1731.6|1730.6|1730|9944
1626270160000|2021-07-14 13:42:40|1731.8|1731.2|1732|1731.6|1732.4|1731.8|1731.2|1730.6|11865
1626270170000|2021-07-14 13:42:50|1732.2|1731.4|1732.8|1732.2|1732.8|1732.6|1731.2|1730.6|5224
1626270180000|2021-07-14 13:43:00|1733|1732.6|1732.2|1731.8|1733.6|1733.2|1732.2|1731.6|3024
1626270190000|2021-07-14 13:43:10|1732.4|1732|1733.2|1732.4|1733.6|1733|1732.4|1731.8|2556
1626270200000|2021-07-14 13:43:20|1733.4|1732.6|1734|1733.4|1734|1733.4|1733.4|1732.4|754
1626270210000|2021-07-14 13:43:30|1733.8|1733.2|1733.2|1732.6|1733.8|1733.2|1733.2|1732.6|1995
1626270220000|2021-07-14 13:43:40|1733|1732.8|1732.6|1732|1733.4|1733.2|1732.4|1732|4767
1626270230000|2021-07-14 13:43:50|1732.4|1731.8|1730.6|1730.2|1732.4|1731.8|1730.4|1729.8|4544
1626270240000|2021-07-14 13:44:00|1730.4|1730|1730.8|1730.4|1730.8|1730.6|1730.2|1729.6|1812
1626270250000|2021-07-14 13:44:10|1731|1730.6|1731|1730.2|1731.4|1730.8|1730.4|1730|5521
1626270260000|2021-07-14 13:44:20|1730.8|1730.4|1730.8|1730|1731.8|1731|1730.6|1729.8|548
1626270270000|2021-07-14 13:44:30|1731.2|1730.2|1730.6|1730|1731.4|1730.8|1730.6|1730|2599
1626270280000|2021-07-14 13:44:40|1730.8|1730.2|1731|1730.2|1731.6|1730.8|1730.8|1730.2|1743
1626270290000|2021-07-14 13:44:50|1730.4|1730.4|1731|1730.4|1731.4|1730.8|1730.4|1730.2|2200
1626270300000|2021-07-14 13:45:00|1731.2|1730.6|1731.2|1730.6|1731.8|1731.2|1731|1730.6|3596
1626270310000|2021-07-14 13:45:10|1731.4|1730.8|1729.6|1729|1731.4|1730.8|1729.4|1728.8|7093
1626270320000|2021-07-14 13:45:20|1729.8|1728.8|1729|1728.4|1729.8|1728.8|1728.8|1728|2842
1626270330000|2021-07-14 13:45:30|1728.8|1728.2|1727.6|1727|1729|1728.2|1727.4|1727|8080
1626270340000|2021-07-14 13:45:40|1727.4|1726.8|1726.6|1726|1727.6|1727.2|1726.2|1725.6|14077
1626270350000|2021-07-14 13:45:50|1726.4|1725.8|1726|1725.6|1726.6|1725.8|1725.4|1724.6|9000
1626270360000|2021-07-14 13:46:00|1725.8|1725.4|1725.8|1725.2|1726.4|1725.8|1725.4|1724.8|2816
1626270370000|2021-07-14 13:46:10|1725.6|1725|1723|1722.4|1725.6|1725|1723|1722|12051
1626270380000|2021-07-14 13:46:20|1722.8|1722.2|1723.4|1722.6|1724.2|1723.6|1722.4|1722|10982
1626270390000|2021-07-14 13:46:30|1723.6|1722.8|1723.4|1723|1724.6|1723.8|1723.2|1722.6|5248
1626270400000|2021-07-14 13:46:40|1723.6|1722.8|1723.8|1723.6|1724.6|1723.8|1723.6|1722.8|10894
1626270410000|2021-07-14 13:46:50|1724.2|1723.8|1725.4|1724.8|1725.4|1724.8|1724|1723.6|6822
1626270420000|2021-07-14 13:47:00|1725.2|1724.6|1724.2|1723.6|1725.2|1724.6|1724.2|1723.6|2209
1626270430000|2021-07-14 13:47:10|1724|1723.8|1725|1724.2|1725.6|1725|1724|1723.8|13514
1626270440000|2021-07-14 13:47:20|1725.2|1724|1724.8|1724.2|1725.2|1724.2|1724.6|1724|0
1626270450000|2021-07-14 13:47:30|1724.6|1724|1725.2|1724.6|1725.2|1724.6|1724.4|1724|203
1626270460000|2021-07-14 13:47:40|1724.6|1724.4|1725|1724.4|1725.2|1724.8|1724.6|1724.2|1981
1626270470000|2021-07-14 13:47:50|1724.8|1724.2|1725.8|1725|1726|1725.4|1724.6|1724|6049
1626270480000|2021-07-14 13:48:00|1725.6|1724.6|1725.2|1724.6|1725.6|1724.8|1725|1724.2|203
1626270490000|2021-07-14 13:48:10|1725|1724.4|1725|1724.2|1725.2|1724.4|1725|1724|350
1626270500000|2021-07-14 13:48:20|1724.8|1724|1724.4|1723.8|1724.8|1724|1723.8|1723.6|11872
1626270510000|2021-07-14 13:48:30|1724.2|1724|1724.4|1724|1724.8|1724.2|1724|1723.8|9848
1626270520000|2021-07-14 13:48:40|1724.6|1723.8|1725.6|1725|1725.8|1725.2|1724.6|1723.8|19875
1626270530000|2021-07-14 13:48:50|1725.4|1725.2|1726.4|1725.8|1727|1726.2|1725.4|1725.2|5581
1626270540000|2021-07-14 13:49:00|1726.2|1725.6|1725.8|1725|1726.2|1725.8|1725.6|1725|608
1626270550000|2021-07-14 13:49:10|1725.6|1725.2|1725.6|1725|1725.8|1725.4|1725.2|1724.4|12210
1626270560000|2021-07-14 13:49:20|1725.4|1724.8|1725.8|1725.4|1725.8|1725.4|1725.4|1724.8|2386
1626270570000|2021-07-14 13:49:30|1725.6|1725.2|1726.4|1726|1726.8|1726|1725|1724.4|42745
1626270580000|2021-07-14 13:49:40|1726.2|1725.8|1726.4|1726|1726.6|1726.2|1726.2|1725.6|12970
1626270590000|2021-07-14 13:49:50|1726.2|1725.6|1726.2|1726|1726.2|1726|1726.2|1725.6|1715
1626270600000|2021-07-14 13:50:00|1726|1725.8|1724.8|1724|1726|1726|1724.6|1724|12246
1626270610000|2021-07-14 13:50:10|1725|1724.2|1724.8|1724.4|1725|1724.6|1724.6|1724|222
1626270620000|2021-07-14 13:50:20|1725|1724.6|1724.4|1723.8|1725.4|1724.8|1723.8|1723.6|12900
1626270630000|2021-07-14 13:50:30|1724.6|1724|1725|1724.4|1725.2|1724.6|1724.2|1724|3530
1626270640000|2021-07-14 13:50:40|1724.8|1724.2|1724.8|1724.4|1725|1724.8|1724.8|1724.2|403
1626270650000|2021-07-14 13:50:50|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.2|312
1626270660000|2021-07-14 13:51:00|1724.6|1724.2|1723|1722.6|1724.6|1724.2|1722.4|1722.2|81130
1626270670000|2021-07-14 13:51:10|1723.2|1722.4|1723|1722.4|1723.2|1722.6|1722.8|1722.4|1200
1626270680000|2021-07-14 13:51:20|1723.2|1722.6|1722|1721.6|1723.2|1722.6|1721.8|1721.6|4429
1626270690000|2021-07-14 13:51:30|1722.2|1721.8|1721.6|1721.2|1722.6|1722|1721.6|1721.2|5666
1626270700000|2021-07-14 13:51:40|1721.8|1721|1721.6|1721.2|1721.8|1721.4|1721.2|1720.6|6065
1626270710000|2021-07-14 13:51:50|1721.8|1721.4|1721.6|1721|1722.4|1722|1721.2|1720.8|3255
1626270720000|2021-07-14 13:52:00|1721.4|1721.2|1722|1721.6|1722|1721.6|1721.4|1721|1354
1626270730000|2021-07-14 13:52:10|1721.8|1721.4|1722|1721.8|1722|1721.8|1721.4|1721|952
1626270740000|2021-07-14 13:52:20|1722.2|1722|1722|1721.6|1722.6|1722.2|1722|1721.4|5269
1626270750000|2021-07-14 13:52:30|1721.8|1721.4|1722.8|1722.4|1723|1722.4|1721.8|1721.4|1814
1626270760000|2021-07-14 13:52:40|1722.6|1722.2|1722.4|1722|1723|1722.4|1722.2|1721.6|2962
1626270770000|2021-07-14 13:52:50|1722.6|1722.2|1722.8|1722.2|1722.8|1722.2|1722.2|1722|374
1626270780000|2021-07-14 13:53:00|1722.6||1722.8||1723||1722.6||0
1626270790000|2021-07-14 13:53:10|1723|1722.4|1722.8|1722.2|1723|1722.4|1722.6|1722.2|2200
1626270800000|2021-07-14 13:53:20|1723|1722.4|1722.8|1722.2|1723.6|1723|1722.8|1722.2|6081
1626270810000|2021-07-14 13:53:30|1722.6|1722|1722|1721.4|1722.8|1722.2|1721.6|1721.2|2901
1626270820000|2021-07-14 13:53:40|1721.8|1721.2|1721.8|1721.4|1722|1721.4|1721.4|1720.6|5527
1626270830000|2021-07-14 13:53:50|1721.6|1721.2|1722|1721.4|1722.2|1721.6|1721.4|1720.8|4909
1626270840000|2021-07-14 13:54:00|1721.8|1721.2|1720.2|1719.2|1721.8|1721.2|1719.4|1719|16664
1626270850000|2021-07-14 13:54:10|1720|1719.4|1720.6|1720|1720.6|1720.4|1720|1719.2|2765
1626270860000|2021-07-14 13:54:20|1720.8|1720.2|1720.8|1720.2|1720.8|1720.4|1720.6|1720|2000
1626270870000|2021-07-14 13:54:30|1721|1720.4|1722|1721.4|1722|1721.4|1721|1720.4|3417
1626270880000|2021-07-14 13:54:40|1721.8|1721.6|1722.4|1721.8|1722.6|1722.4|1721.8|1721.6|2216
1626270890000|2021-07-14 13:54:50|1722.2|1721.6|1722.4|1722|1722.6|1722.2|1722|1721.4|869
1626270900000|2021-07-14 13:55:00|1722.6|1722.2|1721.4|1721|1723.2|1722.6|1721.4|1721|7152
1626270910000|2021-07-14 13:55:10|1721.6|1721.2|1722.2|1721.4|1722.4|1721.8|1721.6|1721|1814
1626270920000|2021-07-14 13:55:20|1722.4|1721.6|1721.6|1721|1722.4|1721.8|1721.6|1721|40
1626270930000|2021-07-14 13:55:30|1721.4|1720.6|1721|1720.2|1721.4|1720.6|1720.6|1720|2604
1626270940000|2021-07-14 13:55:40|1720.8|1720.4|1720|1719.4|1721|1720.4|1719.6|1719.2|1396
1626270950000|2021-07-14 13:55:50|1720.2|1719.6|1720.6|1720|1720.6|1720.2|1720.2|1719.6|1000
1626270960000|2021-07-14 13:56:00|1720.4|1719.8|1720.4|1719.8|1720.6|1720.4|1719.8|1719.4|1138
1626270970000|2021-07-14 13:56:10|1720.2|1719.6|1720.4|1719.8|1720.4|1720|1719.8|1719.2|1233
1626270980000|2021-07-14 13:56:20|1720.2|1720|1720.6|1719.8|1720.8|1720.2|1720.2|1719.4|0
1626270990000|2021-07-14 13:56:30|1720.4|1719.6|1719|1718.6|1720.4|1719.6|1718.8|1718.6|1949
1626271000000|2021-07-14 13:56:40|1719.2|1718.8|1719.6|1719|1720|1719.6|1719.2|1718.8|1666
1626271010000|2021-07-14 13:56:50|1719.4|1718.8|1719|1718.6|1719.4|1718.8|1719|1718.6|204
1626271020000|2021-07-14 13:57:00|1719.2|1718.8|1719.4|1718.8|1720|1719.4|1719|1718.6|1614
1626271030000|2021-07-14 13:57:10|1719.2|1719|1718.4|1718|1719.4|1719|1718.4|1718|2972
1626271040000|2021-07-14 13:57:20|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.6|8641
1626271050000|2021-07-14 13:57:30|1718|1717.6|1718.4|1718|1718.6|1718.2|1718|1717.4|2125
1626271060000|2021-07-14 13:57:40|1718.6|1718.2|1718.8|1718.4|1719.2|1718.6|1718.6|1718.2|1777
1626271070000|2021-07-14 13:57:50|1719|1718.6|1718.8|1718|1719|1718.8|1718.4|1718|3248
1626271080000|2021-07-14 13:58:00|1719|1718.2|1719|1718.4|1719|1718.6|1718.6|1718.2|3406
1626271090000|2021-07-14 13:58:10|1718.8|1718.2|1719.2|1718.8|1719.6|1719|1718.8|1718|1648
1626271100000|2021-07-14 13:58:20|1719.4|1719|1719.8|1719.2|1719.8|1719.4|1719.2|1719|2064
1626271110000|2021-07-14 13:58:30|1720|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.4|0
1626271120000|2021-07-14 13:58:40|1720.2|1719.8|1719.8|1719.2|1721|1720.6|1719.8|1719.2|1250
1626271130000|2021-07-14 13:58:50|1720|1719|1718.6|1718.2|1720|1719.2|1718.6|1718.2|3458
1626271140000|2021-07-14 13:59:00|1718.4|1718|1718|1717.2|1718.8|1718.4|1717.6|1717|6395
1626271150000|2021-07-14 13:59:10|1718.2|1717.4|1718|1717.2|1718.2|1717.6|1717.8|1717.2|350
1626271160000|2021-07-14 13:59:20|1717.8|1717|1717.8|1717.4|1717.8|1717.6|1717.4|1717|860
1626271170000|2021-07-14 13:59:30|1717.6|1717.2|1718|1717.4|1718|1717.4|1717.4|1717|530
1626271180000|2021-07-14 13:59:40|1717.8|1717.2|1717.6|1717.2|1718|1717.6|1717.2|1717|1550
1626271190000|2021-07-14 13:59:50|1717.8|1717.4|1717.2|1716.8|1718|1717.4|1717|1716.4|11747
1626271200000|2021-07-14 14:00:00|1717.6|1717|1718.8|1718|1719|1718.4|1717.4|1717|5294
1626271210000|2021-07-14 14:00:10|1718.6|1718.2|1719.8|1719.2|1719.8|1719.2|1718.4|1718.2|1756
1626271220000|2021-07-14 14:00:20|1719.6|1719|1719|1718.4|1719.8|1719.2|1719|1718.4|374
1626271230000|2021-07-14 14:00:30|1719.2|1718.2|1718.4|1718|1719.2|1718.2|1718.2|1717.8|1664
1626271240000|2021-07-14 14:00:40|1718.2|1717.8|1717|1716.4|1718.2|1717.8|1716.8|1716.4|12474
1626271250000|2021-07-14 14:00:50|1717.2|1716.6|1717.2|1716.6|1717.4|1716.8|1716.8|1716.4|2844
1626271260000|2021-07-14 14:01:00|1717|1716.8|1717.4|1716.6|1717.6|1717|1717|1716.6|2666
1626271270000|2021-07-14 14:01:10|1717.6|1716.8|1717.2|1716.6|1717.6|1717.4|1717.2|1716.6|554
1626271280000|2021-07-14 14:01:20|1717.4|1716.4|1716.8|1716.2|1717.4|1716.6|1716.6|1716|3722
1626271290000|2021-07-14 14:01:30|1716.6|1716|1716.6|1716|1717|1716.4|1716.6|1716|306
1626271300000|2021-07-14 14:01:40|1716.4|1716.2|1716.8|1716.4|1717|1716.4|1716.4|1716|1646
1626271310000|2021-07-14 14:01:50|1717|1716.6|1716.8|1716.2|1717|1716.6|1716.6|1716.2|1404
1626271320000|2021-07-14 14:02:00|1717.2|1716|1717.4|1717|1717.4|1717.2|1717.2|1716|107825
1626271330000|2021-07-14 14:02:10|1717.2||1717.2||1717.4||1717.2||70762
1626271340000|2021-07-14 14:02:20|1717.4|1717.2|1718.4|1717.8|1718.4|1718|1717.4|1717.2|34847
1626271350000|2021-07-14 14:02:30|1718.6|1718|1718.2|1717.8|1719|1718.6|1718.2|1717.8|5829
1626271360000|2021-07-14 14:02:40|1718.4|1718|1717.6|1717.2|1718.6|1718|1717.4|1717|19821
1626271370000|2021-07-14 14:02:50|1717.4|1717|1717.2|1716.6|1717.6|1717.2|1716.6|1716.2|85715
1626271380000|2021-07-14 14:03:00|1717|1716.4|1717|1716.2|1717|1716.6|1716.6|1716.2|1570
1626271390000|2021-07-14 14:03:10|1717.2|1716.4|1717.8|1717.4|1718|1717.4|1716.6|1716.2|6461
1626271400000|2021-07-14 14:03:20|1717.6|1717.2|1716.8|1716.2|1717.6|1717.2|1716.6|1716.2|4595
1626271410000|2021-07-14 14:03:30|1716.6|1716.4|1717|1716.4|1717|1716.6|1716.6|1716.2|1341
1626271420000|2021-07-14 14:03:40|1717.2|1716.6|1716.8|1716.2|1717.2|1716.8|1716.4|1716.2|813
1626271430000|2021-07-14 14:03:50|1716.6|1716.4|1717|1716.4|1717.2|1716.8|1716.6|1716.4|9655
1626271440000|2021-07-14 14:04:00|1717.2|1716.6|1716.6|1716.2|1717.2|1716.8|1716.4|1716.2|3644
1626271450000|2021-07-14 14:04:10|1716.8|1716.4|1716.8|1716.2|1716.8|1716.4|1716.4|1716|277
1626271460000|2021-07-14 14:04:20|1716.6|1716.4|1716.4|1716|1716.8|1716.6|1716.2|1716|3769
1626271470000|2021-07-14 14:04:30|1716.6|1716.2|1715.4|1715|1716.6|1716.2|1715.4|1715|20642
1626271480000|2021-07-14 14:04:40|1715.6|1715.2|1714.4|1714|1715.6|1715.4|1714|1713.4|26835
1626271490000|2021-07-14 14:04:50|1714.2|1713.8|1714.8|1714.4|1714.8|1714.4|1714.2|1713.8|2575
1626271500000|2021-07-14 14:05:00|1715|1714.2|1715.4|1715|1715.4|1715|1715|1714.2|8018
1626271510000|2021-07-14 14:05:10|1715.2|1715.2|1716.2|1715.8|1716.4|1715.8|1715|1714.4|9258
1626271520000|2021-07-14 14:05:20|1716.4|1715.6|1716.2|1715.6|1716.4|1716|1715.8|1715.6|3113
1626271530000|2021-07-14 14:05:30|1716|1715.8|1716.6|1716|1716.8|1716.2|1716|1715.6|1131
1626271540000|2021-07-14 14:05:40||1716.2||1716.2||1716.4||1716.2|122
1626271550000|2021-07-14 14:05:50|1716.4|1716|1716.8|1716.2|1716.8|1716.4|1716.4|1716|1554
1626271560000|2021-07-14 14:06:00|1716.6|1716|1716.6|1716.2|1716.8|1716.2|1716.4|1715.8|693
1626271570000|2021-07-14 14:06:10|1716.8|1716.4|1719.2|1718.8|1719.4|1718.8|1716.6|1716.2|13759
1626271580000|2021-07-14 14:06:20|1719|1718.6|1719.4|1719|1719.6|1719|1718.6|1718.2|6948
1626271590000|2021-07-14 14:06:30|1719.2|1718.8|1719|1718.4|1719.2|1718.8|1718.6|1718.2|1424
1626271600000|2021-07-14 14:06:40|1718.8|1718.6|1717.8|1717.2|1718.8|1718.6|1717.8|1717.2|1279
1626271610000|2021-07-14 14:06:50|1717.6|1717.4|1716.8|1716.2|1717.6|1717.6|1716.8|1716.2|1204
1626271620000|2021-07-14 14:07:00|1716.6|1716.4|1717.2|1716.6|1717.2|1716.6|1716.4|1716|3802
1626271630000|2021-07-14 14:07:10|1717|1716.4|1716.4|1715.8|1717|1716.4|1716|1715.6|3168
1626271640000|2021-07-14 14:07:20|1716.6|1716|1716.8|1716.2|1717|1716.6|1716.6|1716|408
1626271650000|2021-07-14 14:07:30|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1717|1716.4|1016
1626271660000|2021-07-14 14:07:40||1716.8||1716.8||1717||1716.8|204
1626271670000|2021-07-14 14:07:50|1717|1716.6|1717.4|1717|1717.4|1717|1716.8|1716.2|1919
1626271680000|2021-07-14 14:08:00|1717.2|1716.6|1716.8|1716.2|1717.2|1716.6|1716.8|1716.2|5204
1626271690000|2021-07-14 14:08:10|1716.6|1716|1716.2|1715.8|1716.6|1716.2|1716.2|1715.8|5749
1626271700000|2021-07-14 14:08:20|1716.4|1716|1716.8|1716.2|1716.8|1716.4|1716.4|1716|1316
1626271710000|2021-07-14 14:08:30|1716.6|1716|1716|1715.6|1716.6|1716|1715.8|1715.6|2954
1626271720000|2021-07-14 14:08:40|1716.2|1715.8|1716.4|1715.8|1716.6|1716.2|1716.2|1715.8|4627
1626271730000|2021-07-14 14:08:50|1716.6|1716|1716.6|1716.2|1716.8|1716.6|1716.4|1716|1412
1626271740000|2021-07-14 14:09:00|1716.4|1716|1716.8|1716.2|1717|1716.6|1716.4|1715.8|7040
1626271750000|2021-07-14 14:09:10|1716.6|1716|1717|1716.6|1717|1716.6|1716.4|1715.8|4411
1626271760000|2021-07-14 14:09:20|1716.8|1716.4|1716.4|1715.8|1716.8|1716.4|1716|1715.6|5072
1626271770000|2021-07-14 14:09:30|1716.6|1716|1716.8|1716.2|1716.8|1716.2|1716.4|1715.8|0
1626271780000|2021-07-14 14:09:40|1716.6|1716|1716.2|1715.8|1716.6|1716.2|1716.2|1715.8|0
1626271790000|2021-07-14 14:09:50|1716.4|1716|1716.2|1715.8|1716.6|1716.2|1716|1715.8|304
1626271800000|2021-07-14 14:10:00|1716|1715.6|1715|1714.6|1716|1715.6|1715|1714.4|9961
1626271810000|2021-07-14 14:10:10|1714.8|1714.4|1714.4|1714|1715.2|1714.8|1714.4|1714|4017
1626271820000|2021-07-14 14:10:20|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714|200
1626271830000|2021-07-14 14:10:30|1714.4|1714|1715.8|1715.2|1715.8|1715.4|1714.2|1714|2270
1626271840000|2021-07-14 14:10:40|1715.6|1715|1715.4|1715|1715.8|1715.4|1715.2|1714.6|5013
1626271850000|2021-07-14 14:10:50|1715.6|1715.2|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|0
1626271860000|2021-07-14 14:11:00|1715.8|1715.4|1716.8|1716.2|1717|1716.4|1715.6|1715.4|2905
1626271870000|2021-07-14 14:11:10|1717|1716.4|1716.6|1716.2|1717.2|1716.6|1716.6|1716.2|553
1626271880000|2021-07-14 14:11:20|1716.8|1716.4|1716|1715.2|1716.8|1716.4|1716|1715.2|4837
1626271890000|2021-07-14 14:11:30|1715.8||1715.8||1715.8||1715.6||0
1626271900000|2021-07-14 14:11:40|1715.6|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715.2|440
1626271910000|2021-07-14 14:11:50|1715.8|1715.4|1716.6|1716|1716.6|1716|1715.8|1715.4|674
1626271920000|2021-07-14 14:12:00|1716.4|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1715.8|0
1626271930000|2021-07-14 14:12:10|1716.6|1716.2|1717.2|1716.8|1717.4|1717|1716.6|1716.2|647
1626271940000|2021-07-14 14:12:20|1717|1717|1717.4|1717|1717.6|1717.2|1717|1716.6|1783
1626271950000|2021-07-14 14:12:30|1717.6|1716.8|1717|1716.6|1718|1717.4|1716.8|1716.4|2677
1626271960000|2021-07-14 14:12:40|1717.2|1716.4|1718|1717.6|1718|1717.8|1717.2|1716.4|2121
1626271970000|2021-07-14 14:12:50|1717.8|1717.4|1717.6|1717.2|1718|1717.4|1717.6|1717|0
1626271980000|2021-07-14 14:13:00|1717.4|1717|1717.2|1716.8|1717.6|1717.2|1717.2|1716.6|474
1626271990000|2021-07-14 14:13:10|1717|1716.6|1716.6|1716.2|1717|1716.6|1716.6|1716.2|497
1626272000000|2021-07-14 14:13:20|1716.8|1716.4|1717|1716.4|1717|1716.6|1716.8|1716.4|656
1626272010000|2021-07-14 14:13:30|1716.8|1716.6|1717|1716.8|1717.2|1716.8|1716.8|1716.4|988
1626272020000|2021-07-14 14:13:40|1716.8|1716.4|1716.6|1716|1717|1716.4|1716.4|1716|1067
1626272030000|2021-07-14 14:13:50|1716.4|1715.8|1716.2|1715.6|1716.4|1716|1715.8|1715.4|2428
1626272040000|2021-07-14 14:14:00|1716|1715.4|1715.8|1715.4|1716|1715.4|1715.8|1715.2|208
1626272050000|2021-07-14 14:14:10|1715.6|1714.8|1715.4|1714.8|1715.6|1715|1715|1714.8|9736
1626272060000|2021-07-14 14:14:20|1715.2|1714.6|1714.2|1714|1715.2|1714.8|1714.2|1714|10339
1626272070000|2021-07-14 14:14:30|1714.4|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|1729
1626272080000|2021-07-14 14:14:40|1714.8|1714.4|1715.8|1715.4|1715.8|1715.4|1714.8|1714.4|3837
1626272090000|2021-07-14 14:14:50|1716|1715.6|1716|1715.6|1716|1715.8|1715.6|1715.2|0
1626272100000|2021-07-14 14:15:00|1716.2|1715.8|1716.8|1716.2|1717.4|1717|1716.2|1715.8|4794
1626272110000|2021-07-14 14:15:10|1716.6|1716.4|1716.2|1715.8|1716.6|1716.4|1716|1715.8|51
1626272120000|2021-07-14 14:15:20|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1715.4|1715|3852
1626272130000|2021-07-14 14:15:30|1716|1716|1716.2|1715.8|1716.2|1716|1715.8|1715.4|459
1626272140000|2021-07-14 14:15:40|1716.4|1716|1717|1716.4|1717.4|1717|1716.2|1716|4899
1626272150000|2021-07-14 14:15:50|1717.2|1716.6|1717.2|1716.6|1717.4|1716.8|1717.2|1716.4|306
1626272160000|2021-07-14 14:16:00|1717|1716.4|1716.8|1716.4|1717|1716.6|1716.8|1716.2|2046
1626272170000|2021-07-14 14:16:10|1716.6|1716.2|1716.8|1716|1716.8|1716.2|1716|1715.6|5198
1626272180000|2021-07-14 14:16:20|1717|1716.2|1717|1716.4|1717|1716.8|1716.8|1716.2|3164
1626272190000|2021-07-14 14:16:30|1717.2|1716.6|1717.6|1717.2|1718|1717.4|1717.2|1716.6|4650
1626272200000|2021-07-14 14:16:40|1717.4|1717.4|1717.2|1716.8|1717.6|1717.4|1716.6|1716.2|8037
1626272210000|2021-07-14 14:16:50|1717.4|1716.6|1717.2|1716.8|1717.8|1717.4|1717.2|1716.6|872
1626272220000|2021-07-14 14:17:00|1717|1716.6|1717.4|1716.8|1717.4|1717|1716.8|1716.4|615
1626272230000|2021-07-14 14:17:10|1717.2|1717|1717.2|1716.8|1717.2|1717|1717|1716.8|2540
1626272240000|2021-07-14 14:17:20|1717.4|1717|1718.4|1717.8|1718.6|1718|1717.2|1716.8|1510
1626272250000|2021-07-14 14:17:30|1718.2|1718|1718.4|1718|1718.6|1718.2|1718.2|1717.8|571
1626272260000|2021-07-14 14:17:40|1718.6|1718.2|1719.2|1718.8|1719.4|1719|1718.4|1718|3196
1626272270000|2021-07-14 14:17:50|1719.4|1718.6|1719|1718.6|1719.4|1718.6|1718.8|1718.4|550
1626272280000|2021-07-14 14:18:00|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1718.8|1718.4|964
1626272290000|2021-07-14 14:18:10|1719.2|1718.8|1718.6|1718|1719.2|1718.8|1718.4|1718|91677
1626272300000|2021-07-14 14:18:20|1718.8|1718.2|1718.6|1718.2|1718.8|1718.4|1718.4|1718|297
1626272310000|2021-07-14 14:18:30|1718.4||1718.6||1718.8||1718.4||714
1626272320000|2021-07-14 14:18:40|1718.4|1718|1717.6|1717|1718.4|1718|1717.4|1717|1628
1626272330000|2021-07-14 14:18:50|1717.8|1717.2|1717.4|1717|1717.8|1717.4|1717.4|1717|5000
1626272340000|2021-07-14 14:19:00|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1717|1716.6|200
1626272350000|2021-07-14 14:19:10|1717.2|1716.8|1717.2|1716.8|1717.2|1717|1717.2|1716.8|105
1626272360000|2021-07-14 14:19:20|1717|1717|1717.2|1716.8|1717.6|1717.2|1717|1716.4|2491
1626272370000|2021-07-14 14:19:30|1717.4|1717|1717|1716.6|1717.4|1717|1717|1716.6|0
1626272380000|2021-07-14 14:19:40|1716.8|1716|1716.4|1716|1716.8|1716.4|1716.4|1716|5046
1626272390000|2021-07-14 14:19:50|1716.6|1716.2|1717.6|1717|1718|1717.4|1716.4|1716.2|5381
1626272400000|2021-07-14 14:20:00|1717.8|1717.2|1717.4|1717|1717.8|1717.4|1717.4|1717|323
1626272410000|2021-07-14 14:20:10|1717.6|1716.8|1717.6|1717|1717.6|1717|1717.4|1716.8|0
1626272420000|2021-07-14 14:20:20|1717.4|1716.8|1717|1716.4|1717.4|1716.8|1717|1716.4|204
1626272430000|2021-07-14 14:20:30|1716.8|1716.6|1717.2|1716.8|1717.2|1717|1716.8|1716.6|2336
1626272440000|2021-07-14 14:20:40|1717.4|1717|1716.8|1716.2|1717.4|1717.2|1716.6|1716.2|404
1626272450000|2021-07-14 14:20:50|1716.6|1716|1716.6|1716.2|1716.8|1716.2|1716|1715.6|100
1626272460000|2021-07-14 14:21:00|1716.8|1716.4|1717.2|1716.6|1717.2|1716.8|1716.8|1716.4|601
1626272470000|2021-07-14 14:21:10|1717.4|1716.8|1717.8|1717.2|1717.8|1717.4|1717.2|1716.8|1282
1626272480000|2021-07-14 14:21:20|1717.6||1717.4||1717.8||1717.4||500
1626272490000|2021-07-14 14:21:30|1717.6|1717.4|1717.4|1717|1717.8|1717.4|1717.4|1717|311
1626272500000|2021-07-14 14:21:40|1717.2|1716.8|1716.6|1716.2|1717.2|1716.8|1716.6|1716|3574
1626272510000|2021-07-14 14:21:50|1716.4|1715.8|1717|1716.4|1717|1716.4|1716.2|1715.8|4187
1626272520000|2021-07-14 14:22:00|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.6|1716|3583
1626272530000|2021-07-14 14:22:10|1716.8|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.4|1702
1626272540000|2021-07-14 14:22:20|1716.6|1716.4|1717|1716.4|1717|1716.8|1716.6|1716.4|772
1626272550000|2021-07-14 14:22:30|1717.2|1716.6|1716.8|1716.4|1717.4|1717|1716.8|1716.4|1133
1626272560000|2021-07-14 14:22:40|1717|1716.6|1716.6|1716.2|1717|1716.6|1716.6|1716.2|527
1626272570000|2021-07-14 14:22:50|1716.8|1716.6|1717|1716.4|1717|1716.6|1716.6|1716.4|1234
1626272580000|2021-07-14 14:23:00|1716.8|1716.2|1716.4|1716|1716.8|1716.4|1716.2|1716|2666
1626272590000|2021-07-14 14:23:10|1716.6|1716.2|1716.6|1716|1716.6|1716.4|1716.6|1716|0
1626272600000|2021-07-14 14:23:20||1716.2||1716||1716.2||1716|0
1626272610000|2021-07-14 14:23:30|1716.4|1716.2|1716.8|1716.4|1717|1716.6|1716.2|1716.2|3143
1626272620000|2021-07-14 14:23:40|1717|1716.8|1717.4|1717|1717.4|1717|1717|1716.6|1751
1626272630000|2021-07-14 14:23:50|1717.6|1717.4|1717.4|1717|1717.8|1717.6|1717.2|1716.8|1961
1626272640000|2021-07-14 14:24:00|1717.2|1717.2|1717.2|1716.8|1718|1717.6|1717.2|1716.8|6261
1626272650000|2021-07-14 14:24:10|1717|1716.6|1717|1716.6|1717.2|1716.8|1716.8|1716.4|1903
1626272660000|2021-07-14 14:24:20||1716.4||1716.6||1716.6||1716.4|0
1626272670000|2021-07-14 14:24:30|1716.8|1716.8|1717|1716.4|1717.2|1716.8|1716.8|1716.4|2277
1626272680000|2021-07-14 14:24:40|1717.2|1716.6|1717|1716.6|1717.2|1716.6|1716.8|1716.6|0
1626272690000|2021-07-14 14:24:50|1716.8|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.4|1846
1626272700000|2021-07-14 14:25:00|1717|1716.8|1718.2|1717.8|1718.8|1718.4|1716.8|1716.8|18539
1626272710000|2021-07-14 14:25:10|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.4|1717.2|1179
1626272720000|2021-07-14 14:25:20|1717.6|1717.6|1717.6|1717.2|1718|1717.6|1717.4|1717.2|4179
1626272730000|2021-07-14 14:25:30|1717.8|1717.4|1717.2|1716.8|1717.8|1717.4|1716.6|1716.2|11688
1626272740000|2021-07-14 14:25:40|1717|1716.6|1717.2|1716.8|1717.4|1717.2|1717|1716.6|1675
1626272750000|2021-07-14 14:25:50|1717|1716.6|1716.8|1716.2|1717|1716.6|1716.6|1716.2|511
1626272760000|2021-07-14 14:26:00|1717|1716.6|1716.6|1716.2|1717|1716.6|1716.4|1716|2204
1626272770000|2021-07-14 14:26:10|1716.4|1716.4|1716.2|1715.8|1716.6|1716.4|1716.2|1715.8|1363
1626272780000|2021-07-14 14:26:20|1716.4|1716|1716.4|1716|1716.6|1716.2|1716.2|1715.8|204
1626272790000|2021-07-14 14:26:30|1716.2|1715.8|1716.2|1715.6|1716.4|1715.8|1715.8|1715.4|982
1626272800000|2021-07-14 14:26:40|1716|1715.8|1716.4|1716|1716.6|1716.2|1716|1715.8|4300
1626272810000|2021-07-14 14:26:50|1716.6|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716|300
1626272820000|2021-07-14 14:27:00|1716.4|1716|1716.2|1715.6|1716.4|1716|1716|1715.6|10766
1626272830000|2021-07-14 14:27:10|1716.4|1715.8|1716.4|1715.8|1716.4|1716|1716.2|1715.6|656
1626272840000|2021-07-14 14:27:20|1716.6|1716|1716|1715.4|1716.6|1716|1716|1715.4|717
1626272850000|2021-07-14 14:27:30|1716.2|1715.6|1716.4|1716|1716.6|1716.4|1716.2|1715.6|904
1626272860000|2021-07-14 14:27:40|1716.2|1715.8|1715.2|1715|1716.2|1715.8|1715.2|1715|21574
1626272870000|2021-07-14 14:27:50|1715|1714.8|1715|1714.6|1715.2|1715|1715|1714.4|27097
1626272880000|2021-07-14 14:28:00|1715.2|1714.8|1715.6|1715.2|1715.8|1715.6|1715|1714.8|876
1626272890000|2021-07-14 14:28:10|1715.4|1715|1715.8|1715.4|1716|1715.4|1715.2|1714.8|350
1626272900000|2021-07-14 14:28:20|1715.6|1715.2|1715.2|1714.6|1715.6|1715.2|1715.2|1714.6|305
1626272910000|2021-07-14 14:28:30|1715.4|1714.4|1715.4|1715|1715.6|1715|1715.4|1714.4|350
1626272920000|2021-07-14 14:28:40|1715.6|1715.2|1715.6|1715|1715.8|1715.4|1715|1714.4|2803
1626272930000|2021-07-14 14:28:50|1715.4|1715.2|1716|1715.6|1716|1715.8|1715.4|1715|865
1626272940000|2021-07-14 14:29:00|1715.8|1715.8|1716|1715.6|1716|1715.8|1715.8|1715.6|350
1626272950000|2021-07-14 14:29:10|1715.8|1715.8|1716.4|1716|1716.4|1716|1715.8|1715.8|1045
1626272960000|2021-07-14 14:29:20|1716.2||1716.2||1716.2||1716.2||0
1626272970000|2021-07-14 14:29:30|1716.4|1716.2|1716|1715.6|1716.4|1716.2|1716|1715.6|3169
1626272980000|2021-07-14 14:29:40|1716.2|1715.8|1715.8|1715.4|1716.4|1715.8|1715.6|1715|673
1626272990000|2021-07-14 14:29:50|1716|1715.2|1716.2|1715.6|1716.2|1715.6|1715.6|1715|2828
1626273000000|2021-07-14 14:30:00|1716|1715.4|1715.2|1714.8|1716.2|1715.4|1714.8|1714.4|1511
1626273010000|2021-07-14 14:30:10|1715|1714.6|1715.4|1714.8|1715.6|1715.2|1715|1714.4|2106
1626273020000|2021-07-14 14:30:20|1715.6|1715|1714.8|1714.6|1715.6|1715.2|1714.8|1714.4|205
1626273030000|2021-07-14 14:30:30|1715|1714.8|1715.8|1715.4|1715.8|1715.6|1715|1714.6|1374
1626273040000|2021-07-14 14:30:40|1716|1715.6|1715.8|1715.2|1716.2|1715.8|1715.6|1715.2|2259
1626273050000|2021-07-14 14:30:50|1716|1715.4|1716.4|1715.8|1716.4|1716|1716|1715.4|5767
1626273060000|2021-07-14 14:31:00|1716.2|1715.6|1715.6|1715.2|1716.4|1715.8|1715.6|1715.2|892
1626273070000|2021-07-14 14:31:10|1715.8|1715|1715.8|1715.2|1715.8|1715.4|1715.4|1715|1192
1626273080000|2021-07-14 14:31:20|1715.6|1715|1715.6|1715|1715.6|1715.4|1715|1714.6|1419
1626273090000|2021-07-14 14:31:30|1715.8|1715.2|1715.4|1714.8|1715.8|1715.4|1715.4|1714.8|2173
1626273100000|2021-07-14 14:31:40|1715.2|1715|1715.4|1715|1715.8|1715.2|1715|1714.8|5352
1626273110000|2021-07-14 14:31:50|1715.2|1714.8|1714.8|1714.2|1715.2|1715|1714.6|1714.2|2978
1626273120000|2021-07-14 14:32:00|1714.6|1714.4|1713.8|1713.6|1714.6|1714.4|1713.8|1713|8291
1626273130000|2021-07-14 14:32:10|1714|1713.8|1714.4|1713.8|1714.4|1714|1714|1713.6|4624
1626273140000|2021-07-14 14:32:20|1714.2|1713.6|1714.2|1713.8|1714.6|1714|1714|1713.6|317
1626273150000|2021-07-14 14:32:30|1714.4|1714|1713.6|1713.2|1714.4|1714|1713.6|1713.2|451
1626273160000|2021-07-14 14:32:40|1713.4|1713|1713.6|1713.2|1713.8|1713.6|1713.4|1713|6680
1626273170000|2021-07-14 14:32:50|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|45
1626273180000|2021-07-14 14:33:00|1713.4|1713.2|1713.8|1713.4|1714|1713.6|1713.4|1713|1563
1626273190000|2021-07-14 14:33:10|1713.6|1713.6|1713.8|1713.6|1714|1713.8|1713.6|1713.6|861
1626273200000|2021-07-14 14:33:20|1714|1713.4|1713.8|1713.4|1714|1713.4|1713.4|1713.2|1540
1626273210000|2021-07-14 14:33:30|1713.6|1713.6|1713.8|1713.4|1714|1713.8|1713.6|1713.2|7087
1626273220000|2021-07-14 14:33:40|1713.6|1713.2|1713.8|1713.4|1714|1713.6|1713.4|1713|673
1626273230000|2021-07-14 14:33:50|1714|1713.2|1713.2|1712.8|1714|1713.2|1713.2|1712.6|474
1626273240000|2021-07-14 14:34:00|1713|1713|1713.2|1713|1713.8|1713.2|1712.6|1712.2|10844
1626273250000|2021-07-14 14:34:10|1713.4|1713.2|1713|1712.8|1713.6|1713.2|1712.8|1712.4|4602
1626273260000|2021-07-14 14:34:20|1713.2|1712.6|1712.8|1712.4|1713.2|1712.6|1712.6|1712.2|2138
1626273270000|2021-07-14 14:34:30|1712.6|1712.2|1712|1711.8|1712.6|1712.4|1712|1711.6|18789
1626273280000|2021-07-14 14:34:40|1712.2|1712|1711.8|1711.6|1712.2|1712|1711.6|1711.2|3960
1626273290000|2021-07-14 14:34:50|1712|1711.8|1711.4|1711.2|1712|1711.8|1711|1710.6|29641
1626273300000|2021-07-14 14:35:00|1711.6|1711.4|1712|1711.8|1712|1711.8|1711.4|1711|4444
1626273310000|2021-07-14 14:35:10|1712.2|1712|1710.8|1710.4|1712.2|1712|1710.8|1710.2|8316
1626273320000|2021-07-14 14:35:20|1710.6|1710.6|1710|1709.4|1711|1710.6|1709.8|1709.4|28790
1626273330000|2021-07-14 14:35:30|1709.8|1709.2|1709.6|1709.2|1709.8|1709.2|1709.6|1709.2|162
1626273340000|2021-07-14 14:35:40|1709.8|1709.4|1710.8|1710.4|1711|1710.6|1709.8|1709.4|8574
1626273350000|2021-07-14 14:35:50|1711|1710.6|1711.4|1710.8|1711.4|1711|1710.8|1710.6|1530
1626273360000|2021-07-14 14:36:00|1711.6|1711|1711.6|1711.2|1711.8|1711.2|1711.6|1711|1323
1626273370000|2021-07-14 14:36:10|1711.4|1711|1710.8|1710.2|1711.6|1711|1710.8|1710.2|212
1626273380000|2021-07-14 14:36:20|1710.6|1710|1710.8|1710.2|1711|1710.4|1710.4|1710|2317
1626273390000|2021-07-14 14:36:30|1710.6|1710|1710.2|1710|1710.6|1710.2|1710.2|1710|4000
1626273400000|2021-07-14 14:36:40|1710|1709.8|1709.6|1709.2|1710.2|1709.8|1709.4|1709|947
1626273410000|2021-07-14 14:36:50|1709.8|1709.4|1710.8|1710.6|1710.8|1710.6|1709.8|1709.4|1082
1626273420000|2021-07-14 14:37:00|1710.6|1710.4|1711.4|1711|1711.4|1711|1710.6|1710.4|2087
1626273430000|2021-07-14 14:37:10|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.6|0
1626273440000|2021-07-14 14:37:20|1711.2|1710.8|1710.6|1710|1711.2|1710.8|1710.4|1710|4199
1626273450000|2021-07-14 14:37:30|1710.4|1709.8|1709.8|1709.2|1710.4|1709.8|1709.4|1709.2|21079
1626273460000|2021-07-14 14:37:40|1710|1709.4|1710.4|1710|1710.6|1710|1709.8|1709.4|1785
1626273470000|2021-07-14 14:37:50|1710.2|1709.6|1710.6|1710.2|1711|1710.6|1710.2|1709.6|4995
1626273480000|2021-07-14 14:38:00|1710.4|1710|1710.4|1710|1710.6|1710|1710.2|1709.6|3948
1626273490000|2021-07-14 14:38:10|1710.2|1709.8|1710.2|1709.6|1710.8|1710.4|1710|1709.6|6581
1626273500000|2021-07-14 14:38:20|1710.4|1709.8|1710.6|1710|1710.6|1710|1710|1709.6|2333
1626273510000|2021-07-14 14:38:30|1710.8|1710.2|1711.2|1710.8|1711.4|1710.8|1710.8|1710.2|4769
1626273520000|2021-07-14 14:38:40|1711.4|1711|1711.8|1711.4|1711.8|1711.4|1711|1710.8|4216
1626273530000|2021-07-14 14:38:50|1712|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.6|0
1626273540000|2021-07-14 14:39:00|1711.8|1711.6|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|450
1626273550000|2021-07-14 14:39:10|1711.6|1711.2|1711.2|1710.8|1711.6|1711.2|1710.8|1710.4|3629
1626273560000|2021-07-14 14:39:20|1711|1710.6|1711.8|1711.4|1711.8|1711.4|1711|1710.4|2293
1626273570000|2021-07-14 14:39:30|1711.6|1711.2|1711.8|1711.4|1712.2|1711.6|1711.4|1711.2|356
1626273580000|2021-07-14 14:39:40|1711.6|1711.2|1712|1711.6|1712|1711.6|1711.2|1710.8|169
1626273590000|2021-07-14 14:39:50|1711.8|1711.8|1712|1711.8|1712|1711.8|1711.8|1711.8|1453
1626273600000|2021-07-14 14:40:00|1711.8|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.2|1606
1626273610000|2021-07-14 14:40:10|1712|1711.6|1711.6|1711|1712|1711.6|1711.4|1711|208
1626273620000|2021-07-14 14:40:20|1711.8|1711.2|1711.2|1710.8|1711.8|1711.4|1711.2|1710.8|4528
1626273630000|2021-07-14 14:40:30|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|0
1626273640000|2021-07-14 14:40:40|1711.2|1710.8|1711|1710.6|1711.4|1711|1711|1710.6|307
1626273650000|2021-07-14 14:40:50|1710.8|1710.4|1711|1710.8|1711|1710.8|1710.6|1710.2|789
1626273660000|2021-07-14 14:41:00|1711.2|1710.6|1711.2|1710.6|1711.2|1711|1710.6|1710.2|11035
1626273670000|2021-07-14 14:41:10|1711|1710.8|1711|1710.6|1711.4|1711|1710.8|1710.6|362
1626273680000|2021-07-14 14:41:20|1711.2|1710.4|1711.4|1710.8|1711.4|1710.8|1710.8|1710.4|5148
1626273690000|2021-07-14 14:41:30|1711.6|1711|1712.2|1711.8|1712.4|1711.8|1711.4|1711|3235
1626273700000|2021-07-14 14:41:40|1712|1711.6|1712.2|1711.6|1712.4|1712|1711.8|1711.6|1927
1626273710000|2021-07-14 14:41:50|1712|1711.8|1712.2|1712|1712.6|1712.4|1712|1711.8|1
1626273720000|2021-07-14 14:42:00|1712|1711.8|1711.8|1711.2|1712|1711.8|1711.4|1711|2769
1626273730000|2021-07-14 14:42:10|1712|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.2|657
1626273740000|2021-07-14 14:42:20|1711.8|1711.4|1711.2|1710.8|1711.8|1711.4|1711|1710.8|2959
1626273750000|2021-07-14 14:42:30|1711|1711|1711.4|1711|1711.4|1711|1711|1711|777
1626273760000|2021-07-14 14:42:40|1711.6||1711.6||1711.6||1711.6||0
1626273770000|2021-07-14 14:42:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711|1710.8|2014
1626273780000|2021-07-14 14:43:00|1711.4|1711|1711.4|1711|1711.6|1711.2|1711.2|1711|1348
1626273790000|2021-07-14 14:43:10|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1710.8|1710.4|1815
1626273800000|2021-07-14 14:43:20|1711|1710.6|1711.2|1710.8|1711.4|1710.8|1711|1710.6|2337
1626273810000|2021-07-14 14:43:30|1711|1711|1711|1710.6|1711.2|1711|1711|1710.6|705
1626273820000|2021-07-14 14:43:40|1711.2|1710.4|1710.8|1710.4|1711.2|1710.4|1710.8|1710.4|0
1626273830000|2021-07-14 14:43:50|1711||1711||1711||1710.8||0
1626273840000|2021-07-14 14:44:00|1711.2|1710.6|1711|1710.6|1711.2|1710.8|1711|1710.6|205
1626273850000|2021-07-14 14:44:10|1710.8|1710.4|1710.8|1710.4|1711|1710.6|1710.6|1710.2|685
1626273860000|2021-07-14 14:44:20|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|0
1626273870000|2021-07-14 14:44:30|1711.4|1711|1711.4|1711|1711.6|1711.4|1711.4|1710.8|2499
1626273880000|2021-07-14 14:44:40|1711.2|1710.8|1711.6|1711|1711.6|1711.2|1711.2|1710.8|307
1626273890000|2021-07-14 14:44:50|1711.4|1710.8|1710.6|1710.2|1711.6|1711.2|1710.6|1710.2|3954
1626273900000|2021-07-14 14:45:00|1710.8|1710.4|1710|1709.8|1711|1710.6|1709.8|1709.6|12887
1626273910000|2021-07-14 14:45:10|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.6|1709.2|2969
1626273920000|2021-07-14 14:45:20|1710.2|1709.8|1710.8|1710.4|1711|1710.6|1710.2|1709.8|5671
1626273930000|2021-07-14 14:45:30|1710.6|1710.2|1710.4|1710|1711|1710.8|1710.4|1710|3012
1626273940000|2021-07-14 14:45:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.4|1710.2|768
1626273950000|2021-07-14 14:45:50|1710.4|1710.4|1711.2|1710.6|1711.2|1710.6|1710.4|1710.4|1741
1626273960000|2021-07-14 14:46:00|1711|1710.8|1711.4|1711|1711.6|1711|1711|1710.6|4996
1626273970000|2021-07-14 14:46:10|1711.2|1710.8|1711.2|1710.8|1711.6|1711|1711|1710.6|965
1626273980000|2021-07-14 14:46:20|1711|1710.6|1711.2|1711|1711.2|1711|1710.8|1710.6|2200
1626273990000|2021-07-14 14:46:30|1711.4|1711.2|1711.2|1711|1711.6|1711.2|1711.2|1710.8|3241
1626274000000|2021-07-14 14:46:40|1711.4|1710.8|1711.2|1710.6|1711.4|1710.8|1711|1710.6|1801
1626274010000|2021-07-14 14:46:50|1711|1710.4|1711|1710.6|1711|1710.8|1710.6|1710.4|0
1626274020000|2021-07-14 14:47:00|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1000
1626274030000|2021-07-14 14:47:10|1710.6|1710.2|1710.6|1710.2|1710.8|1710.2|1710.2|1710|407
1626274040000|2021-07-14 14:47:20|1710.4|1710|1710.6|1710|1710.6|1710.2|1710|1709.8|3868
1626274050000|2021-07-14 14:47:30|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|150
1626274060000|2021-07-14 14:47:40|1710.6|1710.4|1710.4|1710|1710.8|1710.6|1710.2|1710|2456
1626274070000|2021-07-14 14:47:50|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.4|104
1626274080000|2021-07-14 14:48:00|1709.8|1709.4|1710.4|1709.8|1710.4|1710|1709.6|1709.2|1917
1626274090000|2021-07-14 14:48:10|1710.6|1710|1710.6|1710.2|1710.8|1710.6|1710.6|1710|2685
1626274100000|2021-07-14 14:48:20|1711|1710.8|1710.4|1709.8|1711|1710.8|1710.2|1709.8|21155
1626274110000|2021-07-14 14:48:30|1710.6|1710|1711.6|1711.2|1711.6|1711.2|1710.4|1710|2481
1626274120000|2021-07-14 14:48:40|1711.4|1711|1712.4|1712.2|1712.8|1712.4|1711.4|1711|2502
1626274130000|2021-07-14 14:48:50|1712.6|1712.4|1713.4|1712.8|1713.4|1713|1712.6|1712.4|1959
1626274140000|2021-07-14 14:49:00|1713.6|1713|1713.6|1713.2|1714.2|1713.8|1713.6|1713|1517
1626274150000|2021-07-14 14:49:10|1713.4|1713|1713.4|1712.8|1713.4|1713.2|1713.2|1712.8|650
1626274160000|2021-07-14 14:49:20|1713.6|1713|1713.8|1713.2|1714.4|1714|1713.6|1713|5132
1626274170000|2021-07-14 14:49:30|1713.6|1713.4|1713.6|1712.8|1714|1713.6|1713.2|1712.8|1105
1626274180000|2021-07-14 14:49:40|1713.4|1713|1713.8|1713.2|1713.8|1713.4|1713.2|1713|205
1626274190000|2021-07-14 14:49:50|1713.6|1713.4|1713.8|1713.2|1713.8|1713.6|1713.6|1713.2|112
1626274200000|2021-07-14 14:50:00|1713.6|1713.4|1713.8|1713.2|1713.8|1713.4|1713.6|1713.2|1000
1626274210000|2021-07-14 14:50:10|1713.6|1713|1713.2|1712.8|1713.8|1713.2|1713|1712.6|6057
1626274220000|2021-07-14 14:50:20|1713|1712.6|1712.6|1712.2|1713.2|1712.6|1712.6|1712.2|250
1626274230000|2021-07-14 14:50:30|1712.4|1712|1712.6|1712.2|1712.8|1712.4|1712.4|1712|0
1626274240000|2021-07-14 14:50:40|1712.8|1712|1713|1712.4|1713|1712.4|1712.8|1712|1573
1626274250000|2021-07-14 14:50:50|1712.8|1712.2|1712.6|1712.4|1712.8|1712.4|1712.6|1712.2|3
1626274270000|2021-07-14 14:51:10|1712.4|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|555
1626274280000|2021-07-14 14:51:20|1712.6|1712.2|1712.8|1712.2|1712.8|1712.6|1712.4|1712|351
1626274290000|2021-07-14 14:51:30|1712.6|1712.4|1711.8|1711.4|1712.8|1712.4|1711.8|1711.2|21957
1626274300000|2021-07-14 14:51:40|1711.6|1711.2|1711.8|1711.2|1712|1711.4|1711.4|1711|10000
1626274310000|2021-07-14 14:51:50|1712|1711.4|1711.8|1711.2|1712|1711.4|1711.6|1711.2|0
1626274320000|2021-07-14 14:52:00|1712|1711.4|1711.8|1711.4|1712|1711.6|1711.8|1711.4|1425
1626274330000|2021-07-14 14:52:10|1712|1711.6|1711.2|1710.8|1712|1711.6|1711|1710.6|637
1626274340000|2021-07-14 14:52:20|1711.4|1711|1711.2|1710.6|1711.6|1711|1711|1710.6|777
1626274350000|2021-07-14 14:52:30|1711.4|1710.8|1711.8|1711.4|1711.8|1711.4|1711.4|1710.8|0
1626274360000|2021-07-14 14:52:40|1711.6|1711|1711.6|1711.4|1711.6|1711.4|1711.4|1711|602
1626274370000|2021-07-14 14:52:50|1711.4|1711|1711.6|1711.4|1711.8|1711.4|1711.4|1711|555
1626274380000|2021-07-14 14:53:00|1711.4|1711.2|1711.6|1711|1711.6|1711.2|1711.2|1711|412
1626274390000|2021-07-14 14:53:10|1711.8|1711.2|1712|1711.4|1712|1711.4|1711.6|1711.2|683
1626274400000|2021-07-14 14:53:20|1711.8|1711.6|1712|1711.6|1712|1711.6|1711.6|1711.6|307
1626274410000|2021-07-14 14:53:30|1711.8|1711.8|1712.2|1711.8|1712.2|1712|1711.8|1711.8|1119
1626274420000|2021-07-14 14:53:40|1712.4|1712|1712.6|1712|1712.6|1712.2|1712.4|1712|905
1626274430000|2021-07-14 14:53:50|1712.8|1712.2|1712.6|1712.2|1712.8|1712.6|1712.4|1712|2570
1626274440000|2021-07-14 14:54:00|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|0
1626274450000|2021-07-14 14:54:10|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712.2|2313
1626274460000|2021-07-14 14:54:20|1712.4|1712.4|1712|1711.6|1712.4|1712.4|1712|1711.6|4158
1626274470000|2021-07-14 14:54:30|1711.8|1711.4|1711.4|1711|1711.8|1711.6|1711.4|1711|700
1626274480000|2021-07-14 14:54:40|1711.6|1711.2|1711.6|1711.4|1711.8|1711.4|1711.6|1711|739
1626274490000|2021-07-14 14:54:50|1711.8|1711.2|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|631
1626274500000|2021-07-14 14:55:00|1711.4|1711|1711.4|1711|1711.6|1711.2|1711.2|1711|705
1626274510000|2021-07-14 14:55:10|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1710.6|1710.4|5065
1626274520000|2021-07-14 14:55:20|1711.2|1710.8|1710.2|1710|1711.2|1710.8|1710.2|1710|4233
1626274530000|2021-07-14 14:55:30|1710.4|1710.2|1710.8|1710.2|1710.8|1710.2|1710.4|1710|1792
1626274540000|2021-07-14 14:55:40|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|0
1626274550000|2021-07-14 14:55:50||1710.4||1710.4||1710.6||1710.4|1030
1626274560000|2021-07-14 14:56:00|1710.6||1710.8||1710.8||1710.6||208
1626274570000|2021-07-14 14:56:10|1710.6|1710.6|1711|1710.6|1711|1710.6|1710.6|1710.4|2382
1626274580000|2021-07-14 14:56:20|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|66
1626274590000|2021-07-14 14:56:30|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.6|1710.4|1462
1626274600000|2021-07-14 14:56:40|1711.2|1710.8|1711.6|1711|1711.8|1711.4|1711.2|1710.8|4283
1626274610000|2021-07-14 14:56:50|1711.4|1710.8|1710.4|1710.2|1711.4|1711|1710.4|1710|2901
1626274620000|2021-07-14 14:57:00|1710.6|1710.4|1710.8|1710.4|1710.8|1710.6|1710.6|1710.2|639
1626274630000|2021-07-14 14:57:10|1711|1710.6|1711|1710.6|1711|1710.8|1710.8|1710.6|3227
1626274640000|2021-07-14 14:57:20|1710.8|1710.4|1710.4|1710.2|1711|1710.4|1710.4|1710|555
1626274650000|2021-07-14 14:57:30|1710.6|1710|1710.6|1710.2|1710.8|1710.2|1710.2|1710|179
1626274660000|2021-07-14 14:57:40|1710.8|1710|1710.8|1710.4|1711|1710.6|1710.2|1710|10350
1626274670000|2021-07-14 14:57:50|1710.6|1710.2|1711|1710.8|1711|1710.8|1710.6|1710.2|205
1626274680000|2021-07-14 14:58:00|1711.2|1711|1711.6|1711|1711.8|1711.4|1711|1710.8|3018
1626274690000|2021-07-14 14:58:10|1711.4|1710.8|1711.4|1710.8|1711.4|1711|1711.2|1710.8|350
1626274700000|2021-07-14 14:58:20|1711.2|1710.6|1710.8|1710.4|1711.4|1711|1710.8|1710.4|1914
1626274710000|2021-07-14 14:58:30|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|148
1626274720000|2021-07-14 14:58:40|1711.2||1711.2||1711.2||1711.2||0
1626274730000|2021-07-14 14:58:50|1711|1710.4|1710.6|1710.4|1711|1710.4|1710.6|1710.4|529
1626274740000|2021-07-14 14:59:00|1710.4|1710.2|1711|1710.6|1711|1710.6|1710.4|1710.2|2840
1626274750000|2021-07-14 14:59:10|1710.8|1710.4|1710.8|1710.4|1711|1710.6|1710.6|1710.4|239
1626274760000|2021-07-14 14:59:20|1710.6|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|605
1626274770000|2021-07-14 14:59:30|1710|1709.8|1709.8|1709.4|1710|1709.8|1709.6|1709.2|12534
1626274780000|2021-07-14 14:59:40|1709.6|1709.2|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|276
1626274790000|2021-07-14 14:59:50|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|140
1626274800000|2021-07-14 15:00:00|1709.8|1709.4|1709.6|1709.2|1710|1709.6|1709.4|1709.2|8583
1626274810000|2021-07-14 15:00:10|1709.4|1709|1709.2|1709|1709.4|1709|1709.2|1709|2083
1626274820000|2021-07-14 15:00:20|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|5251
1626274830000|2021-07-14 15:00:30|1709.4|1709.2|1710.2|1709.6|1710.2|1709.8|1709.4|1709.2|3095
1626274840000|2021-07-14 15:00:40|1710.4|1709.8|1710.2|1709.8|1710.6|1710.2|1710.2|1709.6|3476
1626274860000|2021-07-14 15:01:00|1710.4|1710|1709.8|1709.4|1710.6|1710.2|1709.6|1709.2|7011
1626274870000|2021-07-14 15:01:10|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|4801
1626274880000|2021-07-14 15:01:20|1709.2|1708.8|1709|1708.4|1709.2|1708.8|1708.6|1708.4|13224
1626274890000|2021-07-14 15:01:30|1709.2|1708.6|1709.6|1709.4|1709.8|1709.4|1709|1708.6|3919
1626274900000|2021-07-14 15:01:40|1709.8|1709.2|1710.2|1710|1710.2|1710|1709.8|1709.2|5430
1626274910000|2021-07-14 15:01:50|1710.4|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1710|3321
1626274920000|2021-07-14 15:02:00|1710.2|1709.8|1709.8|1709.4|1710.4|1709.8|1709.8|1709.4|1448
1626274930000|2021-07-14 15:02:10|1710|1709.6|1710.2|1709.8|1710.4|1710|1710|1709.6|3462
1626274940000|2021-07-14 15:02:20|1710|1709.6|1710.2|1709.8|1710.2|1710|1710|1709.6|5729
1626274950000|2021-07-14 15:02:30|1710.4|1710|1710.4|1710.2|1710.6|1710.2|1710.4|1710|1758
1626274960000|2021-07-14 15:02:40|1710.2|1710|1709.8|1709.2|1710.2|1710|1709.4|1709|3673
1626274970000|2021-07-14 15:02:50|1709.6|1709.4|1709.4|1708.8|1709.8|1709.4|1709.2|1708.8|10497
1626274980000|2021-07-14 15:03:00|1709.6|1709|1709.4|1708.8|1709.6|1709.2|1709.2|1708.8|1314
1626274990000|2021-07-14 15:03:10|1709.6|1709|1710|1709.6|1710.2|1709.8|1709.6|1709|4217
1626275000000|2021-07-14 15:03:20|1709.8|1709.4|1709.2|1708.8|1709.8|1709.4|1709|1708.6|10844
1626275010000|2021-07-14 15:03:30|1709.4|1709|1709.6|1709.2|1709.8|1709.6|1709.4|1709|8851
1626275020000|2021-07-14 15:03:40|1709.4|1709|1709.6|1709.2|1709.6|1709.4|1709.2|1709|291
1626275030000|2021-07-14 15:03:50|1709.4|1709|1709.4|1709|1709.6|1709.4|1709.2|1708.8|5466
1626275040000|2021-07-14 15:04:00|1709.2|1708.6|1709.6|1709.2|1709.6|1709.2|1708.8|1708.6|9113
1626275050000|2021-07-14 15:04:10|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.6|1709.4|3956
1626275060000|2021-07-14 15:04:20|1709.8|1709.8|1710.4|1710|1710.4|1710|1709.8|1709.8|1500
1626275070000|2021-07-14 15:04:30|1710.2|1709.8|1710|1709.4|1710.2|1709.8|1709.8|1709.2|1513
1626275080000|2021-07-14 15:04:40|1709.8|1709.6|1710.4|1710|1710.4|1710.2|1709.8|1709.6|205
1626275090000|2021-07-14 15:04:50|1710.6|1710.2|1710|1709.6|1711|1710.6|1710|1709.6|4025
1626275100000|2021-07-14 15:05:00|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|200
1626275110000|2021-07-14 15:05:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1708.8|1136
1626275120000|2021-07-14 15:05:20|1709.4|1709|1709|1708.6|1709.6|1709.2|1708.8|1708.6|2519
1626275130000|2021-07-14 15:05:30|1708.8|1708.2|1708.4|1708|1708.8|1708.4|1708.4|1708|18127
1626275140000|2021-07-14 15:05:40|1708.6|1708.2|1708.4|1708.2|1708.6|1708.4|1708.4|1708|0
1626275150000|2021-07-14 15:05:50|1708.2|1708|1708.4|1707.8|1708.4|1708|1707.8|1707.4|6506
1626275160000|2021-07-14 15:06:00|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.2|1707.8|2912
1626275170000|2021-07-14 15:06:10|1708.6|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708|1579
1626275180000|2021-07-14 15:06:20|1709|1708.6|1709|1708.6|1709|1708.8|1709|1708.4|1147
1626275190000|2021-07-14 15:06:30|1708.8|1708.4|1708.4|1708|1708.8|1708.4|1708.4|1708|1522
1626275200000|2021-07-14 15:06:40|1708.2|1707.8|1708.8|1708.2|1708.8|1708.6|1708|1707.6|3021
1626275210000|2021-07-14 15:06:50|1709|1708.4|1709|1708.6|1709|1708.8|1709|1708.4|0
1626275220000|2021-07-14 15:07:00|1708.8|1708.4|1708.8|1708.4|1709|1708.4|1708.6|1708.2|1953
1626275230000|2021-07-14 15:07:10|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|350
1626275240000|2021-07-14 15:07:20|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.8|1708.4|1200
1626275250000|2021-07-14 15:07:30|1708.6|1708.2|1708.6|1708.2|1708.8|1708.2|1708.6|1708|16500
1626275260000|2021-07-14 15:07:40|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.4|1708|0
1626275270000|2021-07-14 15:07:50|1708.6|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.2|3284
1626275280000|2021-07-14 15:08:00|1708.6|1708.6|1708.8|1708.4|1709|1708.8|1708.6|1708.4|4258
1626275290000|2021-07-14 15:08:10|1708.6|1708.2|1708|1707.6|1708.8|1708.2|1708|1707.6|8104
1626275300000|2021-07-14 15:08:20|1707.8|1707.4|1708|1707.4|1708|1707.6|1707.6|1707.4|3815
1626275310000|2021-07-14 15:08:30|1708.2|1707.6|1708|1707.6|1708.2|1708|1707.8|1707.6|3866
1626275320000|2021-07-14 15:08:40|1707.8|1707.4|1708.2|1707.8|1708.2|1708|1707.4|1707.2|1576
1626275330000|2021-07-14 15:08:50|1708|1707.6|1708|1707.4|1708.2|1707.6|1708|1707.4|0
1626275340000|2021-07-14 15:09:00|1707.8|1707.6|1708|1707.6|1708|1707.8|1707.6|1707.2|626
1626275350000|2021-07-14 15:09:10|1707.8|1707.4|1707.4|1707.2|1708|1707.6|1707.2|1707|4552
1626275360000|2021-07-14 15:09:20|1707.6|1707|1707.8|1707.2|1707.8|1707.4|1707.6|1707|646
1626275370000|2021-07-14 15:09:30|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|658
1626275380000|2021-07-14 15:09:40||1707||1707.2||1707.2||1707|720
1626275390000|2021-07-14 15:09:50|1707.4|1707|1707|1706.8|1707.4|1707|1707|1706.8|7177
1626275400000|2021-07-14 15:10:00|1707.2|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1707|1655
1626275410000|2021-07-14 15:10:10|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707|3322
1626275420000|2021-07-14 15:10:20|1707.8|1707.4|1708|1707.4|1708.2|1707.8|1707.8|1707.2|565
1626275430000|2021-07-14 15:10:30|1708.2|1707.6|1708.4|1708|1708.4|1708|1708|1707.6|1008
1626275440000|2021-07-14 15:10:40|1708.6|1708.2|1708.4|1708|1708.8|1708.2|1708.4|1708|1099
1626275450000|2021-07-14 15:10:50|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.4|1708|5661
1626275460000|2021-07-14 15:11:00|1708.8|1708.4|1708.8|1708.2|1708.8|1708.6|1708.4|1708|2248
1626275470000|2021-07-14 15:11:10|1708.6|1708.4|1708|1707.6|1708.8|1708.4|1708|1707.6|8971
1626275480000|2021-07-14 15:11:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|307
1626275490000|2021-07-14 15:11:30|1707.6|1707.2|1707.2|1707|1707.8|1707.4|1707.2|1707|12707
1626275500000|2021-07-14 15:11:40|1707.4|1707.2|1708|1707.4|1708|1707.6|1707.4|1707.2|2058
1626275510000|2021-07-14 15:11:50|1707.8|1707.2|1707.4|1707|1707.8|1707.2|1707.2|1707|3466
1626275520000|2021-07-14 15:12:00|1707.6|1707.2|1708|1707.8|1708.2|1707.8|1707.6|1707.2|1415
1626275530000|2021-07-14 15:12:10|1708.2|1708|1708.4|1707.8|1708.6|1708.2|1708|1707.6|1196
1626275540000|2021-07-14 15:12:20|1708.2|1708|1708.4|1708|1708.6|1708.2|1708.2|1707.8|1009
1626275550000|2021-07-14 15:12:30|1708.2|1707.8|1707.8|1707.4|1708.2|1707.8|1707.8|1707.4|3904
1626275560000|2021-07-14 15:12:40|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.2|1707|21405
1626275570000|2021-07-14 15:12:50|1707.8|1707.4|1707.6|1707.2|1708|1707.6|1707.6|1707.2|1894
1626275580000|2021-07-14 15:13:00|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1707|1976
1626275590000|2021-07-14 15:13:10|1707.8|1707.4|1708|1707.4|1708|1707.6|1707.8|1707.4|104
1626275600000|2021-07-14 15:13:20|1707.8||1707.8||1707.8||1707.6||74
1626275610000|2021-07-14 15:13:30|1708|1707.6|1707.4|1707.2|1708|1707.6|1707.4|1707.2|671
1626275620000|2021-07-14 15:13:40|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1707|244
1626275630000|2021-07-14 15:13:50|1707|1706.8|1707.4|1706.8|1707.4|1706.8|1707|1706.6|1598
1626275640000|2021-07-14 15:14:00|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1706.8|659
1626275650000|2021-07-14 15:14:10|1707.6||1707.4||1707.6||1707.4||500
1626275660000|2021-07-14 15:14:20|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.4|1707|2254
1626275670000|2021-07-14 15:14:30|1707.6|1707.2|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|2395
1626275680000|2021-07-14 15:14:40|1707.8|1707.2|1707.4|1707|1707.8|1707.2|1707.4|1707|2735
1626275690000|2021-07-14 15:14:50|1707.2|1706.8|1707.2|1707|1707.2|1707|1707|1706.8|1095
1626275700000|2021-07-14 15:15:00|1707.4|1706.8|1707.2|1706.8|1707.4|1707|1707.2|1706.8|5486
1626275710000|2021-07-14 15:15:10|1707|1707|1707.4|1707.2|1707.4|1707.2|1707|1706.8|6995
1626275720000|2021-07-14 15:15:20|1707.2|1707|1707.2|1707|1707.4|1707|1707.2|1706.8|8660
1626275730000|2021-07-14 15:15:30|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.2|1707|7038
1626275740000|2021-07-14 15:15:40|1707.4||1707.6||1707.6||1707.4||209
1626275750000|2021-07-14 15:15:50|1707.4||1707.4||1707.4||1707.4||0
1626275760000|2021-07-14 15:16:00|1707.2|1707|1707.2|1706.8|1707.4|1707|1707|1706.8|2885
1626275770000|2021-07-14 15:16:10|1707.4|1707|1706.8|1706.6|1707.4|1707|1706.8|1706.6|14750
1626275780000|2021-07-14 15:16:20|1707|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.8|1548
1626275790000|2021-07-14 15:16:30|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.2|1706.8|2930
1626275800000|2021-07-14 15:16:40|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.6|1707.2|7341
1626275810000|2021-07-14 15:16:50|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|0
1626275820000|2021-07-14 15:17:00|1707.6|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|1022
1626275830000|2021-07-14 15:17:10|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|514
1626275840000|2021-07-14 15:17:20|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1706.8|1706.4|10733
1626275850000|2021-07-14 15:17:30|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.4|1707|1778
1626275860000|2021-07-14 15:17:40|1707.8|1707.4|1707.4|1707.2|1707.8|1707.6|1707.4|1707.2|1981
1626275870000|2021-07-14 15:17:50|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1707|0
1626275880000|2021-07-14 15:18:00|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|3632
1626275890000|2021-07-14 15:18:10|1707|1706.8|1707.6|1707.2|1707.6|1707.2|1707|1706.8|7998
1626275900000|2021-07-14 15:18:20|1707.8|1707.4|1707.8|1707.2|1707.8|1707.4|1707.4|1707.2|4182
1626275910000|2021-07-14 15:18:30|1707.6||1707.6||1707.6||1707.6||0
1626275920000|2021-07-14 15:18:40|1707.4||1707.6||1707.6||1707.4||232
1626275940000|2021-07-14 15:19:00|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|1722
1626275950000|2021-07-14 15:19:10|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|2747
1626275960000|2021-07-14 15:19:20||1707.2||1707.2||1707.2||1707.2|0
1626275970000|2021-07-14 15:19:30|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|6128
1626275980000|2021-07-14 15:19:40|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1708|1707.6|1466
1626275990000|2021-07-14 15:19:50||1707.8||1707.6||1707.8||1707.6|0
1626276000000|2021-07-14 15:20:00|1707.8|1707.4|1707.4|1707|1707.8|1707.4|1707.2|1707|2405
1626276010000|2021-07-14 15:20:10|1707.2|1706.8|1707|1706.8|1707.4|1706.8|1707|1706.8|9807
1626276020000|2021-07-14 15:20:20|1706.8|1706.6|1706.8|1706.4|1707.2|1707|1706.8|1706.4|4235
1626276040000|2021-07-14 15:20:40|1707|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.4|6114
1626276050000|2021-07-14 15:20:50|1707|1707|1707|1706.8|1707.2|1707|1707|1706.6|703
1626276060000|2021-07-14 15:21:00|1706.8|1706.6|1706.8|1706.6|1706.8|1706.6|1706.8|1706.4|470
1626276070000|2021-07-14 15:21:10|1706.6|1706.4|1707|1706.4|1707|1706.6|1706.6|1706.2|1603
1626276080000|2021-07-14 15:21:20|1707.2|1706.6|1707|1706.6|1707.2|1707|1707|1706.6|1552
1626276090000|2021-07-14 15:21:30|1707.2|1706.8|1707.2|1707|1707.2|1707|1707|1706.8|2166
1626276100000|2021-07-14 15:21:40|1707|1706.8|1707.2|1706.8|1707.2|1706.8|1707|1706.8|0
1626276110000|2021-07-14 15:21:50|1707|1706.6|1706.6|1706.4|1707|1706.6|1706.6|1706.4|617
1626276120000|2021-07-14 15:22:00|1706.4|1706.2|1706.8|1706.4|1706.8|1706.6|1706.4|1706.2|3252
1626276130000|2021-07-14 15:22:10|1706.6|1706.2|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|2689
1626276140000|2021-07-14 15:22:20|1706.6|1706|1706.6|1706.2|1706.6|1706.2|1706.6|1706|1205
1626276150000|2021-07-14 15:22:30|1706.4||1706.4||1706.6||1706.4||307
1626276160000|2021-07-14 15:22:40|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|6269
1626276170000|2021-07-14 15:22:50|1706.2|1706.2|1706.2|1706|1706.2|1706.2|1706.2|1706|6494
1626276180000|2021-07-14 15:23:00|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.6|5981
1626276190000|2021-07-14 15:23:10|1706|1705.4|1706|1705.6|1706|1705.8|1705.8|1705.4|11064
1626276200000|2021-07-14 15:23:20|1705.8|1705.8|1706.6|1706.2|1706.6|1706.2|1705.8|1705.8|7877
1626276210000|2021-07-14 15:23:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|2683
1626276220000|2021-07-14 15:23:40|1706.6||1706.8||1706.8||1706.6||308
1626276230000|2021-07-14 15:23:50|1706.6|1706.6|1706.4|1706|1706.8|1706.6|1706.4|1706|587
1626276240000|2021-07-14 15:24:00|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706.2|1706|2476
1626276250000|2021-07-14 15:24:10|1706.2|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|1381
1626276260000|2021-07-14 15:24:20|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706.2|1706|9431
1626276270000|2021-07-14 15:24:30|1706.2||1706.2||1706.2||1706.2||0
1626276280000|2021-07-14 15:24:40|||||||||972
1626276290000|2021-07-14 15:24:50|1706.4|1706.2|1706.2|1706|1706.4|1706.2|1706.2|1706|28
1626276300000|2021-07-14 15:25:00|1706.4|1706.2|1705.8|1705.6|1706.6|1706.2|1705.8|1705.6|6680
1626276310000|2021-07-14 15:25:10|1706|1705.8|1706|1705.6|1706.2|1706|1706|1705.6|6863
1626276320000|2021-07-14 15:25:20|||||||||4
1626276330000|2021-07-14 15:25:30|1705.8|1705.4|1705.4|1705.2|1705.8|1705.4|1705.4|1705.2|3052
1626276340000|2021-07-14 15:25:40|1705.6||1705.6||1705.6||1705.6||658
1626276350000|2021-07-14 15:25:50|1705.8|1705.4|1705.2|1705|1705.8|1705.4|1705.2|1705|20218
1626276360000|2021-07-14 15:26:00|1705.4|1705.2|1705.6|1705.2|1705.6|1705.2|1705.2|1705.2|3504
1626276370000|2021-07-14 15:26:10|1705.4|1705.6|1705.8|1705.4|1706|1705.6|1705.4|1705.2|4087
1626276380000|2021-07-14 15:26:20|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705|1704.8|40123
1626276390000|2021-07-14 15:26:30|1705.8|1705.4|1705|1704.8|1705.8|1705.4|1704.8|1704.6|5722
1626276400000|2021-07-14 15:26:40|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.8|1704.4|3690
1626276410000|2021-07-14 15:26:50|1704.8||1704.8||1704.8||1704.8||327
1626276420000|2021-07-14 15:27:00|1705|1704.2|1704.6|1704.4|1705|1704.4|1704.4|1704.2|12085
1626276430000|2021-07-14 15:27:10|1704.8|1704.6|1704.6|1704.4|1705|1704.6|1704.6|1704.2|1668
1626276440000|2021-07-14 15:27:20|1704.8|1704.2|1704.6|1704.2|1704.8|1704.2|1704.4|1704.2|1135
1626276450000|2021-07-14 15:27:30|1704.4|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|3694
1626276460000|2021-07-14 15:27:40|1704.4|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|768
1626276470000|2021-07-14 15:27:50|1704.8|1704.6|1704.4|1704|1704.8|1704.6|1704.4|1704|4264
1626276480000|2021-07-14 15:28:00|1704.8|1704.2|1705.8|1705.4|1705.8|1705.4|1704.6|1704.2|9726
1626276490000|2021-07-14 15:28:10|1706|1705.6|1705.6|1705.2|1706.2|1705.8|1705.6|1705.2|3421
1626276500000|2021-07-14 15:28:20|1705.8|1705|1705.8|1705.4|1705.8|1705.6|1705.6|1705|3573
1626276510000|2021-07-14 15:28:30||1705.6||1705.6||1705.6||1705.6|0
1626276520000|2021-07-14 15:28:40|1706|1705.8|1706.6|1706.2|1706.6|1706.2|1706|1705.8|4089
1626276530000|2021-07-14 15:28:50|1706.4|1706|1705.4|1705|1706.4|1706|1705.4|1705|23735
1626276540000|2021-07-14 15:29:00|1705|1704.8|1705.6|1705.2|1705.6|1705.2|1705|1704.6|4544
1626276550000|2021-07-14 15:29:10|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.4|1286
1626276560000|2021-07-14 15:29:20|1705.6|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.2|2165
1626276570000|2021-07-14 15:29:30|1705.8|1705.2|1705.6|1705|1705.8|1705.4|1705.4|1705|2400
1626276580000|2021-07-14 15:29:40|1705.4|1705.2|1706.2|1705.6|1706.2|1705.6|1705.4|1705|750
1626276590000|2021-07-14 15:29:50|1706|1705.8|1706.2|1705.6|1706.4|1705.8|1706|1705.6|844
1626332420000|2021-07-15 07:00:20|1682.8|1680.2|1678.4|1677.2|1682.8|1680.2|1678.4|1677|519754
1626332430000|2021-07-15 07:00:30|1678.6|1677|1679.2|1677.6|1679.6|1678.6|1678.2|1677|10685
1626332440000|2021-07-15 07:00:40|1679.4|1677.8|1676.6|1675.4|1680|1678.4|1675.6|1675.4|14495
1626332450000|2021-07-15 07:00:50|1677.2|1675.6|1677.4|1676.8|1678.4|1676.8|1676.4|1675.2|16415
1626332460000|2021-07-15 07:01:00|1677.8|1677|1677.6|1676.6|1678.4|1677.6|1676|1675.2|9549
1626332470000|2021-07-15 07:01:10|1677.4|1676.4|1678|1677.4|1678.4|1677.4|1676.4|1675.4|11075
1626332480000|2021-07-15 07:01:20|1678.4|1677.6|1677.2|1676|1679.6|1678.2|1677.2|1676|1979
1626332490000|2021-07-15 07:01:30|1677|1676.2|1674.2|1673.4|1677|1676.2|1674.2|1673.4|65881
1626332500000|2021-07-15 07:01:40|1674|1673.2|1672|1671.2|1674|1673.2|1672|1671.2|11402
1626332510000|2021-07-15 07:01:50|1671.8|1671|1669.6|1668.6|1671.8|1671|1668.6|1668|59000
1626332520000|2021-07-15 07:02:00|1669.8|1668.8|1670.8|1670.6|1672.2|1671.4|1669.2|1668.6|48050
1626332530000|2021-07-15 07:02:10|1670.4|1670.4|1669|1668.4|1671.2|1670.4|1669|1668.2|13313
1626332540000|2021-07-15 07:02:20|1668.8|1668.6|1667|1666.4|1669.8|1668.8|1667|1666.4|30591
1626332550000|2021-07-15 07:02:30|1666.8|1666.2|1664|1663.4|1667.4|1666.4|1663.6|1663|56500
1626332560000|2021-07-15 07:02:40|1663.8|1663.6|1667.4|1666.6|1667.4|1666.6|1663.8|1663.6|38513
1626332570000|2021-07-15 07:02:50|1667.6|1666.8|1667.4|1666.6|1668.6|1667.2|1667.4|1666.4|5011
1626332580000|2021-07-15 07:03:00|1667.2|1666.4|1665.6|1665|1668.2|1667.2|1665.6|1665|15245
1626332590000|2021-07-15 07:03:10|1665.4|1664.8|1665.2|1664.8|1667.6|1666.4|1664.4|1663.4|23151
1626332600000|2021-07-15 07:03:20|1665|1664.6|1666.4|1665.4|1667|1666.2|1664.4|1663.4|24216
1626332610000|2021-07-15 07:03:30|1666.2|1665.2|1667.6|1667.2|1669.4|1667.4|1666.2|1665.2|21872
1626332620000|2021-07-15 07:03:40|1667.4|1667|1666|1665.2|1667.4|1667|1665.8|1665|7485
1626332630000|2021-07-15 07:03:50|1665.8|1665|1667|1666.4|1668|1667|1664.2|1663.2|38696
1626332640000|2021-07-15 07:04:00|1667.4|1666.2|1669.4|1668.4|1669.6|1668.4|1666.8|1666|10479
1626332650000|2021-07-15 07:04:10|1669.6|1668.6|1669.6|1668.6|1670.4|1669|1669.4|1668.4|2690
1626332660000|2021-07-15 07:04:20|1670|1668.8|1670.4|1669.2|1671.4|1670.2|1669.6|1668.2|17899
1626332670000|2021-07-15 07:04:30|1670.2|1669|1670.2|1669.2|1670.6|1670|1670|1669|1330
1626332680000|2021-07-15 07:04:40|1670|1669|1669.2|1668.2|1670|1669|1669|1667.8|1213
1626332690000|2021-07-15 07:04:50|1669|1668|1669.8|1669|1670|1669.6|1668.6|1668|4379
1626332700000|2021-07-15 07:05:00|1670|1669.2|1666.8|1666|1670|1669.2|1666.2|1665.2|19361
1626332710000|2021-07-15 07:05:10|1666.2|1665.8|1664|1663.4|1666.8|1665.8|1664|1663.2|13998
1626332720000|2021-07-15 07:05:20|1664.2|1663.6|1662|1661.2|1664.2|1663.6|1661.8|1661|20268
1626332730000|2021-07-15 07:05:30|1661.8|1661.4|1661.4|1660.8|1662.8|1661.6|1661|1660.8|24154
1626332740000|2021-07-15 07:05:40|1661.2|1660.2|1659.2|1658.4|1661.2|1660.6|1659.2|1658.4|96163
1626332750000|2021-07-15 07:05:50|1659|1658.6|1661.8|1660.2|1663|1662|1658.8|1658.6|55628
1626332760000|2021-07-15 07:06:00|1662|1660.4|1663.4|1662.4|1663.6|1662.6|1660.6|1659|9814
1626332770000|2021-07-15 07:06:10|1663.2|1662.2|1664|1662.8|1664.6|1662.8|1662.8|1661.6|984
1626332780000|2021-07-15 07:06:20|1663.8|1663|1664.8|1664|1666.2|1665|1663.6|1662.6|22435
1626332790000|2021-07-15 07:06:30|1664.6|1663.8|1665.8|1665|1666|1665|1662.6|1661.2|14594
1626332800000|2021-07-15 07:06:40|1666.2|1665.2|1666.6|1665.6|1666.8|1665.6|1665.2|1664.2|6853
1626332810000|2021-07-15 07:06:50|1666.4|1665.2|1664.6|1663.6|1666.4|1665.6|1664.6|1663.6|1352
1626332820000|2021-07-15 07:07:00|1664.8|1664|1665.2|1664.2|1666|1665.8|1664.8|1664|5764
1626332830000|2021-07-15 07:07:10|1665|1664|1663.6|1662.4|1665|1664|1663.6|1662.2|1361
1626332840000|2021-07-15 07:07:20|1663.4|1662.2|1661.8|1660.8|1663.4|1662.2|1661.2|1660.4|6696
1626332850000|2021-07-15 07:07:30|1661.2|1661|1660.4|1659.6|1662|1661|1659.6|1659|46592
1626332860000|2021-07-15 07:07:40|1659.8|1659.4|1662|1661|1662.2|1661.4|1659.8|1659.4|1819
1626332870000|2021-07-15 07:07:50|1661.8|1660.8|1660|1659.6|1661.8|1661|1659.8|1659.2|14033
1626332880000|2021-07-15 07:08:00|1660.4|1659.8|1661.8|1661|1662|1661|1660.4|1659.8|5182
1626332890000|2021-07-15 07:08:10|1661.6|1660.8|1661|1660.2|1662.4|1661.4|1660.2|1659.8|4740
1626332900000|2021-07-15 07:08:20|1660.8|1660|1661|1660.2|1661.4|1660.4|1660.8|1660|1850
1626332910000|2021-07-15 07:08:30|1660.8|1660|1662.4|1661.4|1662.4|1661.4|1660.6|1660|975
1626332920000|2021-07-15 07:08:40|1662.2|1661.2|1661.2|1660.4|1662.6|1661.2|1661.2|1660.2|26308
1626332930000|2021-07-15 07:08:50|1661.4||1661.2||1661.4||1661.2||681
1626332940000|2021-07-15 07:09:00|1660.4|1660.2|1662|1661|1662.6|1661.6|1660.2|1660|29824
1626332950000|2021-07-15 07:09:10|1661.8|1660.8|1660.8|1660.2|1662.6|1661.6|1660.8|1660|12963
1626332960000|2021-07-15 07:09:20|1661.6|1660|1662.2|1661.4|1662.4|1661.4|1661|1660|1870
1626332970000|2021-07-15 07:09:30|1662|1661.2|1661.8|1661|1662|1661.2|1661.8|1661|647
1626332980000|2021-07-15 07:09:40|1661.6|1660.8|1661|1660.4|1661.6|1661.2|1660.8|1660|30916
1626332990000|2021-07-15 07:09:50|1660.8|1660.2|1661.6|1661|1661.8|1661|1660.8|1660|490
1626333000000|2021-07-15 07:10:00|1661.8|1661.2|1661.2|1660.6|1662.2|1661.4|1661|1660.4|2971
1626333010000|2021-07-15 07:10:10|1661.4|1660.8|1662.6|1661.8|1663.6|1662.6|1661.2|1660.8|11443
1626333020000|2021-07-15 07:10:20|1662.8|1662.6|1663.4|1662.2|1663.8|1662.6|1662.2|1661.2|18342
1626333030000|2021-07-15 07:10:30|1663.2|1662.4|1663.6|1662.6|1664.4|1663.2|1663|1662|6353
1626333040000|2021-07-15 07:10:40|1663.4|1662.8|1664|1663.2|1664.4|1663.4|1663.4|1662|1544
1626333050000|2021-07-15 07:10:50|1663.8|1663|1663.2|1662.4|1663.8|1663|1663.2|1662|500
1626333060000|2021-07-15 07:11:00|1663|1662.2|1664.2|1663.4|1665.2|1664.4|1662.6|1662|12343
1626333070000|2021-07-15 07:11:10|1664|1663.2|1665.8|1665|1666|1665.2|1663.6|1663|3942
1626333080000|2021-07-15 07:11:20|1665.6|1664.8|1665.2|1665|1666|1665|1664.4|1663.4|3606
1626333090000|2021-07-15 07:11:30|1665|1664.8|1664.4|1663.8|1665|1664.8|1664|1663|4066
1626333100000|2021-07-15 07:11:40|1664.2|1663.6|1663.4|1663|1664.4|1664.2|1663.4|1663|4766
1626333110000|2021-07-15 07:11:50|1663.2|1662.6|1662.8|1662.2|1663.2|1662.6|1662.6|1662|6004
1626333120000|2021-07-15 07:12:00|1662.6|1662|1661.6|1661|1662.6|1662|1661.2|1661|5724
1626333130000|2021-07-15 07:12:10|1661.8|1661.6|1661.8|1661|1662.2|1661.6|1661.4|1661|3405
1626333140000|2021-07-15 07:12:20|1661.6|1661.2|1662.8|1662|1662.8|1662.2|1661.4|1661.2|3506
1626333150000|2021-07-15 07:12:30|1663|1662.8|1664.2|1664|1664.2|1664|1663|1662|2573
1626333160000|2021-07-15 07:12:40|1664.4|1663.6|1664|1663.4|1664.8|1664|1664|1663.2|2046
1626333170000|2021-07-15 07:12:50|1663.8|1663.2|1663.4|1663|1664.2|1663.6|1663.2|1662.8|4624
1626333180000|2021-07-15 07:13:00|1663.6|1663.2|1663.4|1662.8|1663.8|1663.2|1663.2|1662.6|4732
1626333190000|2021-07-15 07:13:10|1663|1663|1664|1663.2|1664|1663.4|1663|1663|1548
1626333200000|2021-07-15 07:13:20|1663.8|1663|1661.8|1661.2|1663.8|1663|1661.8|1661|12007
1626333210000|2021-07-15 07:13:30|1661.6|1661|1659.2|1658.4|1661.6|1661|1658.2|1657.8|117324
1626333220000|2021-07-15 07:13:40|1659|1658.2|1658.6|1658|1659.2|1659|1658.6|1658|10600
1626333230000|2021-07-15 07:13:50|1658.4|1657.8|1658.8|1658.6|1659.4|1658.6|1658|1657.4|19222
1626333240000|2021-07-15 07:14:00|1659|1658.8|1659.4|1658.8|1660|1659.6|1659|1658.4|8898
1626333250000|2021-07-15 07:14:10|1659.2|1658.6|1658.8|1658.2|1659.2|1659|1658.8|1658.2|4721
1626333260000|2021-07-15 07:14:20|1658.6|1658|1658.2|1657.4|1658.6|1658|1657.8|1657.2|8060
1626333270000|2021-07-15 07:14:30|1658|1657.6|1657|1656.2|1658.4|1657.8|1656.6|1656.2|12796
1626333280000|2021-07-15 07:14:40|1657.2|1656.4|1657|1656.2|1657.2|1656.6|1656.8|1656.2|745
1626333290000|2021-07-15 07:14:50|1657.2|1656.6|1659|1657.8|1659.2|1658|1656.8|1656.2|6665
1626333300000|2021-07-15 07:15:00|1658.8|1657.6|1655.8|1655.2|1658.8|1657.6|1655.4|1655|28594
1626333310000|2021-07-15 07:15:10|1655.6|1655|1655.6|1655|1655.6|1655|1654.8|1654.2|15271
1626333320000|2021-07-15 07:15:20|1655.8|1655.2|1656|1655.2|1657|1656.2|1655.4|1655.2|6821
1626333330000|2021-07-15 07:15:30|1655.8|1655|1654.6|1654|1656|1655.2|1654|1653.8|24425
1626333340000|2021-07-15 07:15:40|1654.4|1653.8|1653.6|1653|1654.6|1654.2|1653.6|1653|4558
1626333350000|2021-07-15 07:15:50|1653.4|1652.8|1652.2|1651.6|1653.4|1652.8|1651.8|1651.2|46310
1626333360000|2021-07-15 07:16:00|1652|1651.4|1652.6|1652.2|1653|1652.2|1652|1651.2|4557
1626333370000|2021-07-15 07:16:10|1652.8|1652|1651.4|1650.6|1653|1652.2|1651.4|1650.6|34896
1626333380000|2021-07-15 07:16:20|1651|1650.8|1649.4|1649|1651.4|1650.8|1648|1647|168504
1626333390000|2021-07-15 07:16:30|1649.2|1648.6|1649.6|1649|1650.8|1650|1648.4|1647.8|16931
1626333400000|2021-07-15 07:16:40|1649.8|1649.2|1652.6|1651.8|1653|1652|1649.6|1649.2|12555
1626333410000|2021-07-15 07:16:50|1653|1652|1652.2|1651.2|1653.4|1652.6|1652|1651.2|5060
1626333420000|2021-07-15 07:17:00|1652|1651.4|1652.6|1652.2|1653|1652.6|1652|1651.4|18651
1626333430000|2021-07-15 07:17:10|1652.8|1652.4|1653.8|1653|1653.8|1653.2|1652.6|1652|15110
1626333440000|2021-07-15 07:17:20|1653.6|1652.8|1654|1653|1655|1654.4|1652.2|1651.6|35410
1626333450000|2021-07-15 07:17:30|1653.8|1652.8|1653.6|1652.8|1654|1653.4|1652.8|1652.2|11053
1626333460000|2021-07-15 07:17:40|1653.4|1653|1653|1652.8|1653.6|1653.2|1653|1652.6|1575
1626333470000|2021-07-15 07:17:50|1652.8|1652.6|1653|1652|1653|1652.6|1652.2|1651.6|12048
1626333480000|2021-07-15 07:18:00|1653.2|1653|1653.6|1652.6|1653.8|1653|1652.4|1652|16127
1626333490000|2021-07-15 07:18:10|1653.4|1653|1654|1653.4|1654.8|1654|1653.2|1653|2331
1626333500000|2021-07-15 07:18:20|1653.8|1653.2|1654.4|1653.6|1654.4|1653.6|1652.6|1652|11915
1626333510000|2021-07-15 07:18:30|1654.2|1653.4|1654|1653.6|1654.6|1654|1653.6|1653|1761
1626333520000|2021-07-15 07:18:40|1654.4|1653.8|1654.4|1654|1655|1654.6|1654.2|1653.8|3672
1626333530000|2021-07-15 07:18:50|1654.8|1654.4|1655|1654.6|1655|1654.6|1654.6|1654.4|1900
1626333540000|2021-07-15 07:19:00|1655.4|1654.8|1656|1655.4|1657.2|1656|1655.4|1654.8|2525
1626333550000|2021-07-15 07:19:10|1655.8|1655.2|1656.2|1655.6|1657|1656.2|1655.6|1655|16755
1626333560000|2021-07-15 07:19:20|1656.4|1656|1655.8|1655.4|1656.4|1656|1655.6|1655|18417
1626333570000|2021-07-15 07:19:30|1655.6|1655.2|1655.6|1655|1655.6|1655.4|1655.2|1654.6|24348
1626333580000|2021-07-15 07:19:40|1655.4|1654.8|1655.2|1655|1655.6|1655|1655.2|1654.6|12794
1626333590000|2021-07-15 07:19:50|1655.4|1654.6|1655.2|1655|1655.6|1655|1655.2|1654.6|4115
1626333600000|2021-07-15 07:20:00|1655|1654.6|1654|1653.4|1655|1655|1653.2|1652.8|39068
1626333610000|2021-07-15 07:20:10|1654.2|1653.6|1654|1653.6|1654.8|1654|1654|1653.6|10725
1626333620000|2021-07-15 07:20:20|1653.8|1653.2|1654.4|1653.8|1654.8|1654.2|1653.8|1653|3083
1626333630000|2021-07-15 07:20:30|1655|1654|1654.8|1654.4|1655|1654.4|1654|1653.6|3284
1626333640000|2021-07-15 07:20:40|1655|1654.6|1655.8|1655.2|1656|1655.6|1655|1654.6|6952
1626333650000|2021-07-15 07:20:50|1655.6|1655|1655.6|1655.2|1655.6|1655.2|1655.6|1655|1051
1626333660000|2021-07-15 07:21:00|1655.8|1655.4|1656.2|1655.2|1657.6|1656.8|1655.6|1655|10558
1626333670000|2021-07-15 07:21:10|1656|1655|1656|1655.2|1656|1655.4|1655.2|1654.6|4990
1626333680000|2021-07-15 07:21:20|1655.8|1655.4|1656|1655.4|1656|1655.4|1655.8|1655|4095
1626333690000|2021-07-15 07:21:30|1655.8|1655.6|1654.8|1654.2|1656|1655.6|1654.8|1654|7850
1626333700000|2021-07-15 07:21:40|1655|1654.4|1655.8|1655|1655.8|1655.2|1655|1654.2|6699
1626333710000|2021-07-15 07:21:50|1655.6|1654.6|1655.6|1655|1656.2|1655.2|1654.8|1654.2|22528
1626333720000|2021-07-15 07:22:00|1655.4|1655.2|1654.6|1653.8|1655.6|1655.2|1654.4|1653.8|25623
1626333730000|2021-07-15 07:22:10|1654.4|1653.6|1653.6|1653.4|1654.4|1653.6|1653.6|1653.2|2292
1626333740000|2021-07-15 07:22:20|1653.4|1653.2|1654.2|1653.6|1654.2|1653.6|1653.4|1653|10928
1626333750000|2021-07-15 07:22:30|1654.4|1653.8|1655|1654.4|1655|1654.6|1654.4|1653.6|1638
1626333760000|2021-07-15 07:22:40|1655.2|1654.6|1658.2|1657.2|1658.4|1657.2|1655.2|1654.6|3439
1626333770000|2021-07-15 07:22:50|1658.4|1657.4|1657.2|1656.2|1659.2|1658.4|1656.8|1656|3021
1626333780000|2021-07-15 07:23:00|1657|1656.4|1656.8|1656.2|1657.6|1656.8|1656.8|1656|2250
1626333790000|2021-07-15 07:23:10|1656.6|1656|1656.2|1656|1656.8|1656.2|1656.2|1655.2|4382
1626333800000|2021-07-15 07:23:20|1656|1655.8|1655.2|1654.6|1656|1655.8|1655.2|1654.6|2404
1626333810000|2021-07-15 07:23:30|1655|1655|1655.4|1655|1655.4|1655.2|1655|1654.6|19443
1626333820000|2021-07-15 07:23:40|1655.8|1655.2|1657.8|1657.2|1658|1657.4|1655.8|1655.2|8565
1626333830000|2021-07-15 07:23:50|1658|1657|1658.6|1657.8|1659.2|1658.6|1658|1657|1856
1626333840000|2021-07-15 07:24:00|1658.4|1658|1659|1658.4|1659.2|1658.6|1658.4|1657.4|5180
1626333850000|2021-07-15 07:24:10|1659.2|1658.2|1658.4|1657.8|1659.2|1658.2|1658.4|1657.8|350
1626333860000|2021-07-15 07:24:20|1658.6|1658|1658.4|1657.8|1659.2|1658.4|1658.4|1657.8|3940
1626333870000|2021-07-15 07:24:30|1658.2|1657.4|1657.4|1656.8|1658.2|1657.8|1657.4|1656.6|1351
1626333880000|2021-07-15 07:24:40|1657.8|1657|1657.4|1656.8|1657.8|1657.2|1657.2|1656.4|2724
1626333890000|2021-07-15 07:24:50|1657.2|1656.4|1656.6|1656|1657.2|1656.4|1656|1655.4|19404
1626333900000|2021-07-15 07:25:00|1656.8|1656.2|1656.8|1656.2|1657|1656.6|1656.4|1656|7255
1626333910000|2021-07-15 07:25:10|1656.6|1656|1655.6|1655|1656.6|1656.2|1655.2|1654.2|28847
1626333920000|2021-07-15 07:25:20|1655.8|1655.2|1656.2|1655.4|1656.6|1656.2|1655.8|1655.2|5651
1626333930000|2021-07-15 07:25:30|1656.4|1655|1656|1655.4|1656.4|1655.6|1655.8|1655|0
1626333940000|2021-07-15 07:25:40|1656.2|1655.6|1657.4|1656.4|1657.6|1656.8|1656.2|1655.6|1957
1626333950000|2021-07-15 07:25:50|1657.2|1656.6|1657.4|1656.6|1657.4|1656.8|1657|1656.4|675
1626333960000|2021-07-15 07:26:00|1657.2|1656.4|1656.4|1655.6|1657.2|1656.6|1656.4|1655.4|2507
1626333970000|2021-07-15 07:26:10|1656.2|1655.4|1655|1654.2|1656.4|1655.6|1655|1654|10068
1626333980000|2021-07-15 07:26:20|1654.8|1654|1655|1654.2|1655|1654.2|1654.6|1654|1098
1626333990000|2021-07-15 07:26:30|1654.8|1654|1654.6|1653.8|1655|1654.6|1654.2|1653.8|11667
1626334000000|2021-07-15 07:26:40|1654.8|1654.2|1657|1656|1657.2|1656.6|1654.8|1654.2|7593
1626334010000|2021-07-15 07:26:50|1656.8|1656.2|1657|1656.4|1657|1656.6|1656.6|1656|622
1626334020000|2021-07-15 07:27:00|1656.8|1656.2|1657.2|1656.4|1657.4|1656.8|1656.2|1655.8|3934
1626334030000|2021-07-15 07:27:10|1657|1657|1657.6|1656.8|1658|1657.6|1657|1656.4|7910
1626334040000|2021-07-15 07:27:20|1657.4|1656.6|1658|1657.6|1658.2|1657.6|1656.8|1656|6172
1626334050000|2021-07-15 07:27:30|1657.8|1657.4|1657.8|1656.8|1658|1657.4|1657.4|1656.8|1584
1626334060000|2021-07-15 07:27:40|1658|1657|1657.6|1656.8|1658|1657.2|1656.6|1656|3081
1626334070000|2021-07-15 07:27:50|1657.4|1656.6|1658.2|1657.6|1658.2|1657.6|1657.2|1656.4|4250
1626334080000|2021-07-15 07:28:00|1658.4|1657.8|1657.6|1657|1658.8|1658.6|1657.4|1656.8|13147
1626334090000|2021-07-15 07:28:10|1657.4|1656.8|1657.6|1657|1658.2|1657.6|1657.2|1656.8|7645
1626334100000|2021-07-15 07:28:20|1657.4|1656.8|1657.2|1656.4|1657.6|1657|1656.8|1656|21880
1626334110000|2021-07-15 07:28:30|1657.6|1656.2|1658|1657.2|1658|1657.2|1657.4|1656.2|0
1626334120000|2021-07-15 07:28:40|1658.2|1657.4|1658.2|1657.6|1658.2|1658|1658|1657.4|1350
1626334130000|2021-07-15 07:28:50|1658|1657.2|1658|1657.2|1658|1657.6|1657.4|1656.8|12098
1626334140000|2021-07-15 07:29:00|1658.2|1657.4|1658.4|1658|1658.6|1658.2|1657.8|1657.2|11298
1626334150000|2021-07-15 07:29:10|1658.6|1658.2|1659.6|1659.2|1659.8|1659.2|1658.6|1658.2|2753
1626334160000|2021-07-15 07:29:20|1659.8|1659.4|1660.2|1659.8|1660.4|1660|1659.6|1659.2|4808
1626334170000|2021-07-15 07:29:30|1660|1659.4|1661|1660.2|1661.2|1660.4|1660|1659.4|350
1626334180000|2021-07-15 07:29:40|1660.8|1660|1660.4|1659.8|1660.8|1660.2|1660.2|1659.4|2014
1626334190000|2021-07-15 07:29:50|1660.2|1659.6|1661.6|1660.8|1661.6|1661|1660.2|1659.4|9602
1626334200000|2021-07-15 07:30:00|1661.4|1660.6|1660.4|1660|1661.4|1660.8|1660|1659.4|4255
1626334210000|2021-07-15 07:30:10|1660.2|1659.8|1658.8|1658|1660.2|1659.8|1658.6|1657.8|6069
1626334220000|2021-07-15 07:30:20|1659|1657.8|1658.8|1658|1659.2|1658.4|1658.8|1657.8|1524
1626334230000|2021-07-15 07:30:30|1658.6|1658.4|1658|1657.2|1658.6|1658.4|1657.8|1657.2|3545
1626334240000|2021-07-15 07:30:40|1657.8|1657.4|1656.2|1655.8|1658|1657.4|1656.2|1655.6|23735
1626334250000|2021-07-15 07:30:50|1656.4|1656|1656.6|1656|1656.6|1656|1656.2|1655.8|2849
1626334260000|2021-07-15 07:31:00|1656.4|1655.8|1656.6|1656|1656.6|1656|1655.8|1655.2|2499
1626334270000|2021-07-15 07:31:10|1656.4|1655.8|1657.8|1657|1657.8|1657|1656|1655.4|8393
1626334280000|2021-07-15 07:31:20|1657.6|1656.6|1657.2|1656.4|1657.6|1656.6|1657.2|1656.4|2067
1626334290000|2021-07-15 07:31:30|1657|1656.2|1657.4|1656.8|1657.4|1657|1656.6|1656.2|21043
1626334300000|2021-07-15 07:31:40|1657.6|1657|1658.6|1658.2|1658.6|1658.2|1657.6|1657|7721
1626334310000|2021-07-15 07:31:50|1658.8|1658.4|1659.2|1658.8|1659.8|1659.2|1658.8|1658.4|7960
1626334320000|2021-07-15 07:32:00|1659|1658.6|1658.2|1657.4|1659|1658.6|1657.6|1657|4263
1626334330000|2021-07-15 07:32:10|1658|1658|1659.6|1658.8|1659.6|1658.8|1658|1657.4|39406
1626334340000|2021-07-15 07:32:20|1659.8|1659|1659.8|1659.2|1660|1659.4|1659.4|1659|2845
1626334350000|2021-07-15 07:32:30|1659.6|1659|1659.8|1659|1659.8|1659.2|1659|1658.8|15930
1626334360000|2021-07-15 07:32:40|1659.4|1659.4|1658.8|1658.2|1659.4|1659.4|1658.8|1658|6866
1626334370000|2021-07-15 07:32:50|1658.6|1658|1659.6|1659|1659.8|1659.2|1658.4|1658|8751
1626334380000|2021-07-15 07:33:00|1659.4|1658.8|1660|1659.4|1660|1659.4|1658.8|1658.2|14881
1626334390000|2021-07-15 07:33:10|1659.8|1659.2|1660|1659.6|1660|1659.6|1659.8|1659|15
1626334400000|2021-07-15 07:33:20|1660.2|1659.8|1661.8|1661|1661.8|1661|1660.2|1659.8|7539
1626334410000|2021-07-15 07:33:30|1661.6|1660.8|1662.8|1662.2|1663|1662.2|1661.2|1660.8|6642
1626334420000|2021-07-15 07:33:40|1662.6|1662|1662|1661.4|1662.6|1662|1661.6|1661|1943
1626334430000|2021-07-15 07:33:50|1662.4|1661.6|1662.4|1662|1662.8|1662|1662.2|1661.6|0
1626334440000|2021-07-15 07:34:00|1662.6|1661.8|1662.8|1662.2|1662.8|1662.2|1662.4|1661.6|7280
1626334450000|2021-07-15 07:34:10|1662.6|1662.4|1662.2|1661.6|1662.8|1662.4|1662.2|1661.4|2426
1626334460000|2021-07-15 07:34:20|1662.4|1662|1663.4|1662.8|1663.6|1663|1662.2|1662|7016
1626334470000|2021-07-15 07:34:30|1663.6|1663|1664.2|1663.6|1664.4|1663.6|1663.4|1663|2986
1626334480000|2021-07-15 07:34:40|1664|1663.4|1665.2|1664.6|1665.4|1664.8|1663.6|1662.8|3301
1626334490000|2021-07-15 07:34:50|1665|1664.4|1665|1664|1665|1664.4|1664.8|1664|1345
1626334500000|2021-07-15 07:35:00|1665.2|1665|1665.8|1665.4|1666.4|1665.8|1664.8|1664|16481
1626334510000|2021-07-15 07:35:10|1666.2|1665.6|1665.6|1664.8|1666.8|1665.6|1665.6|1664.8|6653
1626334520000|2021-07-15 07:35:20|1665.4|1665|1665|1664.6|1665.6|1665|1664.8|1664.4|8066
1626334530000|2021-07-15 07:35:30|1665.2|1664.4|1665.6|1665.2|1665.6|1665.2|1664.8|1664.4|7501
1626334540000|2021-07-15 07:35:40|1665.8|1665.6|1665.4|1665|1666.4|1665.6|1665.4|1665|6097
1626334550000|2021-07-15 07:35:50|1665.2|1665.2|1666|1665.2|1666|1665.2|1665.2|1665|6418
1626334560000|2021-07-15 07:36:00|1666.2|1665.4|1666.6|1666|1666.8|1666|1665.8|1665.2|6468
1626334570000|2021-07-15 07:36:10|1666.4|1665.6|1665.8|1665.2|1666.4|1665.6|1665.4|1665|2026
1626334580000|2021-07-15 07:36:20|1665.6|1665|1666.2|1665.6|1666.2|1665.6|1665.4|1664.8|2010
1626334590000|2021-07-15 07:36:30|1666.4|1666|1666.8|1665.8|1666.8|1666|1666.2|1665.6|2296
1626334600000|2021-07-15 07:36:40|1666.6|1666|1667.4|1666.8|1667.6|1667|1666.6|1666|5626
1626334610000|2021-07-15 07:36:50|1667.2|1667|1667.6|1667|1667.6|1667|1667.2|1666.8|599
1626334620000|2021-07-15 07:37:00|1667.8|1667.2|1666.6|1666|1668.2|1667.4|1666.6|1666|5307
1626334630000|2021-07-15 07:37:10|1666.4|1666.2|1666.6|1666|1666.6|1666.2|1666.2|1665.6|529
1626334640000|2021-07-15 07:37:20|1666.4|1665.8|1665.8|1665.2|1666.4|1665.8|1665.2|1665|25438
1626334650000|2021-07-15 07:37:30|1665.6|1665|1664.6|1664|1665.6|1665|1664.2|1663.6|5466
1626334660000|2021-07-15 07:37:40|1664.8|1664.2|1665|1664.4|1665.2|1664.6|1664.8|1664|8371
1626334670000|2021-07-15 07:37:50|1665.2|1664.6|1665|1664.4|1665.2|1664.8|1665|1664.4|0
1626334680000|2021-07-15 07:38:00|1664.8|1664.2|1664|1663.4|1664.8|1664.4|1664|1663.2|1608
1626334690000|2021-07-15 07:38:10|1664.2|1663.6|1664.2|1663.4|1664.4|1664|1664.2|1663.4|1697
1626334700000|2021-07-15 07:38:20|1664|1663.6|1664|1663.6|1664.2|1663.6|1663.8|1663.4|310
1626334710000|2021-07-15 07:38:30|1664.4|1663.4|1664.4|1664|1664.8|1664|1664.4|1663.4|15151
1626334720000|2021-07-15 07:38:40|1664.6|1664.2|1665.6|1665|1665.8|1665|1664.6|1664.2|2453
1626334730000|2021-07-15 07:38:50|1666|1665.2|1666.4|1666|1666.4|1666|1666|1665.2|4366
1626334740000|2021-07-15 07:39:00|1666.6|1666.2|1665.8|1665.4|1666.6|1666.2|1665.8|1665|9042
1626334750000|2021-07-15 07:39:10|1665.6|1665.2|1665|1664.4|1665.6|1665.2|1665|1664.4|3257
1626334760000|2021-07-15 07:39:20|1665.2|1664.6|1665.2|1664.4|1665.4|1665|1665.2|1664.4|0
1626334770000|2021-07-15 07:39:30|1665|1664.2|1664.8|1664.2|1665|1664.2|1664.8|1664|0
1626334780000|2021-07-15 07:39:40|1665.2|1664.4|1664|1663.4|1665.2|1664.6|1663.8|1663|18876
1626334790000|2021-07-15 07:39:50|1663.8|1663.6|1663.4|1663|1663.8|1663.6|1663.4|1663|5996
1626334800000|2021-07-15 07:40:00|1663.6|1663.2|1664.4|1663.8|1664.8|1664|1663.6|1663.2|17049
1626334810000|2021-07-15 07:40:10|1664.2|1663.6|1664|1663.2|1664.2|1664|1664|1663.2|577
1626334820000|2021-07-15 07:40:20|1663.8|1663.4|1664|1663.6|1664.2|1664|1663.6|1663|1200
1626334830000|2021-07-15 07:40:30|1664.4|1663.4|1663.2|1662.6|1664.4|1663.4|1663.2|1662.2|4328
1626334840000|2021-07-15 07:40:40|1663|1662.4|1663|1662.4|1663.6|1663.2|1663|1662.2|16403
1626334850000|2021-07-15 07:40:50|1662.8|1662.2|1661.8|1661.2|1662.8|1662.2|1661.8|1661|3546
1626334860000|2021-07-15 07:41:00|1662|1661.4|1662.2|1661.6|1662.2|1661.6|1662|1661.4|1675
1626334870000|2021-07-15 07:41:10|1662.4|1661.8|1662.2|1662|1662.6|1662|1661.6|1661.2|6711
1626334880000|2021-07-15 07:41:20|1662.4|1661.8|1662.6|1661.8|1662.6|1662|1662|1661.6|2729
1626334890000|2021-07-15 07:41:30|1662.4|1661.6|1663.4|1662.8|1663.6|1662.8|1662.2|1661.6|1599
1626334900000|2021-07-15 07:41:40|1663.2|1662.6|1662.8|1662.2|1663.2|1662.6|1662.8|1662.2|232
1626334910000|2021-07-15 07:41:50|1663|1662.4|1663.4|1662.6|1663.4|1662.6|1663|1662.4|3000
1626334920000|2021-07-15 07:42:00|1663.2|1662.4|1662.2|1662|1663.2|1662.4|1662.2|1662|1321
1626334930000|2021-07-15 07:42:10|1662|1661.6|1662.4|1661.8|1662.4|1662|1661.8|1661.2|4424
1626334940000|2021-07-15 07:42:20|1662.2|1662|1662.2|1661.6|1662.4|1662|1662.2|1661.4|450
1626334950000|2021-07-15 07:42:30||1661.4||1661.4||1661.6||1661.4|120
1626334960000|2021-07-15 07:42:40|1662|1661.6|1662|1661.4|1662.4|1662|1661.8|1661.2|1337
1626334970000|2021-07-15 07:42:50|1661.8|1661.2|1661.4|1660.8|1661.8|1661.4|1661.4|1660.8|3211
1626334980000|2021-07-15 07:43:00|1661.6|1661|1661.8|1661.2|1661.8|1661.4|1661.6|1661|1675
1626334990000|2021-07-15 07:43:10|1661.6|1660.8|1661.6|1660.8|1661.8|1661|1661.4|1660.8|8126
1626335000000|2021-07-15 07:43:20||1661||1661||1661.2||1661|653
1626335010000|2021-07-15 07:43:30|1661.4|1661.2|1662|1661.4|1662|1661.6|1661.4|1660.8|4635
1626335020000|2021-07-15 07:43:40|1661.8|1661.2|1662|1661.4|1662|1661.4|1661.4|1661|1427
1626335030000|2021-07-15 07:43:50|1661.8|1661.8|1662|1661.6|1662|1661.8|1661.6|1661|4851
1626335040000|2021-07-15 07:44:00|1662.2|1661.4|1662.6|1662.2|1662.8|1662.2|1662.2|1661.4|2450
1626335050000|2021-07-15 07:44:10|1662.8|1662.4|1662.2|1661.6|1663.2|1662.6|1662|1661.4|358
1626335060000|2021-07-15 07:44:20|1662|1661.4|1661.4|1661|1662.2|1661.6|1661.4|1661|921
1626335070000|2021-07-15 07:44:30|1661.2|1660.6|1661|1660.8|1661.2|1660.8|1660.8|1660.2|3581
1626335080000|2021-07-15 07:44:40|1660.8|1660.6|1661.2|1660.6|1661.8|1661|1660.8|1660.2|27273
1626335090000|2021-07-15 07:44:50|1661|1660.8|1661.6|1661|1661.8|1661.2|1661|1660.6|3457
1626335100000|2021-07-15 07:45:00|1661.4|1660.6|1661.4|1661|1661.4|1661|1661.2|1660.6|335
1626335110000|2021-07-15 07:45:10|1661.2|1660.8|1660.8|1660.4|1661.4|1660.8|1660.8|1660.4|29617
1626335120000|2021-07-15 07:45:20|1661|1660.2|1661.8|1661|1661.8|1661|1660.8|1660.2|7522
1626335130000|2021-07-15 07:45:30|1661.4||1661.4||1661.4||1661.4||170
1626335140000|2021-07-15 07:45:40|1661.2|1660.8|1662.2|1661.6|1662.2|1661.6|1660.8|1660.6|5431
1626335150000|2021-07-15 07:45:50|1662.4|1661.8|1663|1662.2|1663|1662.2|1662.4|1661.8|3992
1626335160000|2021-07-15 07:46:00|1662.8|1662.4|1664.6|1663.8|1664.6|1663.8|1662.8|1662.4|4854
1626335170000|2021-07-15 07:46:10|1664.8|1664|1665.4|1665|1665.4|1665|1664.4|1663.8|4954
1626335180000|2021-07-15 07:46:20|1665.2|1664.8|1664.4|1663.8|1665.4|1665|1664.2|1663.8|3565
1626335190000|2021-07-15 07:46:30|1664.2|1663.6|1663.8|1663.2|1664.2|1663.6|1663.8|1663.2|1366
1626335200000|2021-07-15 07:46:40|1664|1663.4|1664.6|1664|1665|1664.4|1663.6|1663.4|1741
1626335210000|2021-07-15 07:46:50|1664.8|1664.2|1664|1663.4|1665.2|1664.6|1663.8|1663.2|2667
1626335220000|2021-07-15 07:47:00|1664.2||1664||1664.2||1664||0
1626335230000|2021-07-15 07:47:10|1664.2|1663.6|1664|1663.4|1664.4|1664|1664|1663.4|3831
1626335240000|2021-07-15 07:47:20|1664.2|1663.6|1664.6|1664|1665|1664.4|1664.2|1663.6|7257
1626335250000|2021-07-15 07:47:30|1664.8|1664.2|1664.2|1663.6|1664.8|1664.4|1664|1663.6|575
1626335260000|2021-07-15 07:47:40|1664.4|1663.8|1664|1663.4|1664.4|1664.2|1663.4|1663|1601
1626335270000|2021-07-15 07:47:50|1664.2|1663.6|1664.6|1664|1665|1664.6|1664|1663.6|16980
1626335280000|2021-07-15 07:48:00|1664.8|1664.2|1665.8|1665.2|1666.4|1665.6|1664.8|1664.2|12222
1626335290000|2021-07-15 07:48:10|1666|1665.4|1666.2|1665.6|1666.2|1665.6|1666|1665.2|0
1626335300000|2021-07-15 07:48:20|1666|1665.4|1666.4|1665.6|1666.4|1665.6|1665.6|1665.4|515
1626335310000|2021-07-15 07:48:30|1666.2|1665.8|1666.8|1666.4|1667|1666.4|1666|1665.8|3657
1626335320000|2021-07-15 07:48:40|1666.6|1666.2|1666|1665.6|1666.6|1666.2|1666|1665.6|4866
1626335330000|2021-07-15 07:48:50|1666.2|1665.4|1666.2|1665.6|1666.2|1665.6|1666|1665.4|2500
1626335340000|2021-07-15 07:49:00|1666|1665.4|1664.8|1664.2|1666|1665.4|1664.8|1664|1410
1626335350000|2021-07-15 07:49:10|1664.6|1664|1664.4|1664|1664.6|1664.2|1664.2|1663.6|11211
1626335360000|2021-07-15 07:49:20|1664.2|1663.8|1664.4|1664|1664.6|1664.2|1664.2|1663.8|6487
1626335370000|2021-07-15 07:49:30|1664.2|1663.8|1664.4|1664|1664.8|1664.2|1664.2|1663.8|3685
1626335380000|2021-07-15 07:49:40|1664.6|1664.2|1664.4|1664|1664.6|1664.2|1664.4|1664|3289
1626335390000|2021-07-15 07:49:50|1664.6|1663.8|1664.6|1664|1664.6|1664.2|1664.4|1663.8|12243
1626335400000|2021-07-15 07:50:00|1664.4|1664.2|1664.6|1664.2|1664.6|1664.4|1664.4|1664|4149
1626335410000|2021-07-15 07:50:10|1664.8|1664.4|1665.2|1664.8|1665.2|1665|1664.8|1664.4|9831
1626335420000|2021-07-15 07:50:20|1665.4|1665|1664.4|1664|1665.8|1665.2|1664.2|1663.8|9373
1626335430000|2021-07-15 07:50:30|1664.2|1663.8|1664.4|1664|1664.4|1664.2|1664.2|1663.6|8281
1626335440000|2021-07-15 07:50:40|1664.2|1663.6|1663.8|1663.2|1664.2|1664|1663.8|1663|4525
1626335450000|2021-07-15 07:50:50|1664|1663.4|1664.4|1664|1664.6|1664.2|1664|1663.4|8359
1626335460000|2021-07-15 07:51:00|1664.2|1663.8|1662.6|1662|1664.2|1663.8|1662.2|1662|6789
1626335470000|2021-07-15 07:51:10|1662.4|1662.2|1662.8|1662.2|1663.2|1662.6|1662.4|1662|6308
1626335480000|2021-07-15 07:51:20|1662.6|1662.4|1663|1662.6|1663.2|1662.6|1662.6|1662.2|1194
1626335490000|2021-07-15 07:51:30|1662.8|1662.4|1662.6|1662.2|1663|1662.4|1662.6|1662.2|651
1626335500000|2021-07-15 07:51:40|1662.8|1662.6|1661.4|1661|1662.8|1662.6|1661.2|1661|7023
1626335510000|2021-07-15 07:51:50|1661|1660.8|1661.2|1660.8|1661.6|1661.2|1661|1660.6|2958
1626335520000|2021-07-15 07:52:00|1661|1660.6|1661|1660.6|1661.6|1661|1660.8|1660.4|7049
1626335530000|2021-07-15 07:52:10|1661.2|1660.4|1661.2|1660.6|1661.6|1661|1660.6|1660|8523
1626335540000|2021-07-15 07:52:20|1661.4|1660.4|1663.2|1662.4|1663.2|1662.4|1661.4|1660.4|2373
1626335550000|2021-07-15 07:52:30|1663|1662.2|1662.6|1662.2|1663|1662.4|1662.6|1662.2|1537
1626335560000|2021-07-15 07:52:40|1662.8|1662.4|1662.6|1662|1663|1662.4|1662.2|1661.6|8183
1626335570000|2021-07-15 07:52:50|1662.4|1662.2|1663.4|1663|1663.8|1663.2|1662.2|1662|8465
1626335580000|2021-07-15 07:53:00|1663.6|1663.2|1664|1663.4|1664|1663.4|1663.6|1663|891
1626335590000|2021-07-15 07:53:10|1664.2|1663.6|1664.8|1664.4|1665|1664.4|1664|1663.6|1187
1626335600000|2021-07-15 07:53:20|1665|1664.6|1665.4|1664.8|1665.8|1665.2|1665|1664.6|2196
1626335610000|2021-07-15 07:53:30|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|0
1626335620000|2021-07-15 07:53:40|1664.8|1664.6|1663.6|1663|1664.8|1664.6|1663.6|1663|2036
1626335640000|2021-07-15 07:54:00|1663.4|1662.8|1662.6|1662.2|1663.4|1662.8|1662.2|1662|4670
1626335650000|2021-07-15 07:54:10|1662.8|1662.4|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|0
1626335660000|2021-07-15 07:54:20|1662.6|1662.2|1662.8|1662.2|1662.8|1662.2|1662.6|1662.2|0
1626335670000|2021-07-15 07:54:30|1662.6|1662.4|1663|1662.2|1663|1662.6|1662.6|1662.2|1278
1626335680000|2021-07-15 07:54:40|1663.2|1662.4|1663|1662.6|1663.4|1663.2|1662.8|1662.4|3525
1626335690000|2021-07-15 07:54:50|1662.8|1662.4|1662.6|1662|1662.8|1662.4|1662.6|1662|100
1626335700000|2021-07-15 07:55:00|1662.4|1661.8|1662.6|1662|1662.6|1662.2|1662|1661.6|3177
1626335710000|2021-07-15 07:55:10|1662.4|1661.8|1662.2|1661.8|1662.4|1661.8|1662|1661.6|560
1626335720000|2021-07-15 07:55:20|1662.4|1662|1662.2|1661.8|1662.4|1662|1662.2|1661.8|302
1626335730000|2021-07-15 07:55:30|1662|1661.6|1662.2|1661.8|1662.2|1661.8|1661.8|1661.4|2406
1626335740000|2021-07-15 07:55:40|1662|1661.6|1662.2|1661.8|1662.6|1662|1662|1661.6|2615
1626335750000|2021-07-15 07:55:50|1662.4|1661.6|1662.6|1662|1662.6|1662|1662.4|1661.6|500
1626335760000|2021-07-15 07:56:00|1662.8|1662.4|1663|1662.6|1663|1662.8|1662.6|1662.2|15613
1626335770000|2021-07-15 07:56:10|1663.2|1662.8|1661.8|1661.4|1663.2|1663|1661.6|1661.4|25321
1626335780000|2021-07-15 07:56:20|1662|1661.8|1661.8|1661.4|1662.2|1661.8|1661.8|1661.4|15256
1626335790000|2021-07-15 07:56:30|1661.6|1661.2|1661.8|1661.2|1661.8|1661.4|1661.4|1661.2|261
1626335800000|2021-07-15 07:56:40|1661.6|1661|1661.8|1661.2|1661.8|1661.2|1661.2|1660.8|18998
1626335810000|2021-07-15 07:56:50|1661.6|1661|1661.4|1660.8|1661.6|1661.2|1661.2|1660.8|1216
1626335820000|2021-07-15 07:57:00|1661.2|1661|1661.8|1661.2|1661.8|1661.2|1661.2|1661|236
1626335830000|2021-07-15 07:57:10|1662|1661.4|1663|1662.2|1663.4|1662.8|1662|1661.4|17813
1626335840000|2021-07-15 07:57:20|1662.8|1662|1662.2|1661.6|1662.8|1662|1662.2|1661.6|303
1626335850000|2021-07-15 07:57:30|1662|1661.8|1662.2|1661.6|1662.6|1662|1662|1661.6|7063
1626335860000|2021-07-15 07:57:40|1662|1661.4|1662.2|1661.8|1662.4|1662|1661.8|1661.4|4384
1626335870000|2021-07-15 07:57:50|1662.4|1662|1662.6|1662.2|1662.8|1662.4|1662.4|1662|5674
1626335880000|2021-07-15 07:58:00||1662||1662.2||1662.2||1662|150
1626335890000|2021-07-15 07:58:10|1662.8|1662|1662.6|1662|1662.8|1662|1661.8|1661.4|6167
1626335900000|2021-07-15 07:58:20|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1661.8|1661.4|1516
1626335910000|2021-07-15 07:58:30|1662.4|1662|1662.8|1662.4|1662.8|1662.4|1662.4|1662|5911
1626335920000|2021-07-15 07:58:40|1663|1662.6|1663.8|1663.4|1663.8|1663.4|1663|1662.6|7768
1626335930000|2021-07-15 07:58:50|1664|1663.6|1664.4|1664|1664.6|1664|1663.8|1663.4|5823
1626335940000|2021-07-15 07:59:00|1664.6|1664.2|1664.6|1664.2|1665.2|1664.8|1664.6|1664|1625
1626335950000|2021-07-15 07:59:10|1664.8|1664.4|1665.6|1665.2|1666.2|1665.8|1664.6|1664.4|11820
1626335960000|2021-07-15 07:59:20|1665.4|1665|1665.8|1665.4|1665.8|1665.4|1665.4|1665|1419
1626335970000|2021-07-15 07:59:30|1666|1665|1666.2|1665.8|1666.4|1666|1665.2|1664.4|8583
1626335980000|2021-07-15 07:59:40|1666.4|1666|1667|1666.8|1667.2|1666.8|1666.4|1666|7014
1626335990000|2021-07-15 07:59:50|1666.8|1666.6|1666.2|1665.6|1666.8|1666.6|1665.6|1665.2|2503
1626336000000|2021-07-15 08:00:00|1666|1665.4|1666.6|1666.2|1666.8|1666.2|1665.8|1665.4|3351
1626336010000|2021-07-15 08:00:10|1666.4|1666|1667.8|1667.2|1668|1667.2|1665.6|1665.2|17386
1626336020000|2021-07-15 08:00:20|1667.6|1667|1667.8|1667.2|1667.8|1667.2|1667|1666.6|2350
1626336040000|2021-07-15 08:00:40|1667.6|1667.4|1667.2|1666.8|1667.8|1667.4|1666.6|1666.2|10180
1626336050000|2021-07-15 08:00:50|1667.4|1666.4|1667|1666.4|1667.4|1666.4|1666.4|1666|2459
1626336060000|2021-07-15 08:01:00|1666.8|1666.2|1667.2|1666.8|1667.2|1666.8|1666.6|1666.2|1452
1626336070000|2021-07-15 08:01:10|1667|1666.6|1666.4|1666|1667|1666.6|1666.4|1666|1701
1626336080000|2021-07-15 08:01:20|1666.2|1665.8|1665.6|1665.2|1666.4|1666|1665.6|1665|45688
1626336090000|2021-07-15 08:01:30|1665.8|1665.4|1665.2|1664.6|1666|1665.6|1665|1664.6|14927
1626336100000|2021-07-15 08:01:40|1665|1665|1664.8|1664.2|1665.2|1665|1664.6|1664|3702
1626336110000|2021-07-15 08:01:50|1665|1664.4|1664.6|1664.2|1665|1664.6|1664.4|1664|3015
1626336120000|2021-07-15 08:02:00|1664.8|1664.4|1664.8|1664.4|1665|1664.4|1664.8|1664.4|171
1626336130000|2021-07-15 08:02:10|1665|1664.6|1665.6|1665.4|1665.6|1665.4|1664.8|1664.6|755
1626336140000|2021-07-15 08:02:20|1665.4|1665.2|1666|1665.6|1666|1665.8|1665.4|1665|4815
1626336150000|2021-07-15 08:02:30|1666.2|1665.8|1666|1665.6|1666.6|1666|1665.8|1665.2|6189
1626336160000|2021-07-15 08:02:40|1665.8|1665.4|1666|1665.8|1666.2|1665.8|1665.8|1665.4|1750
1626336170000|2021-07-15 08:02:50|1666.2|1666|1667.4|1667|1667.6|1667|1666.2|1665.8|365
1626336180000|2021-07-15 08:03:00|1667.2|1666.8|1667|1666.4|1667.4|1666.8|1666.6|1666.4|2878
1626336190000|2021-07-15 08:03:10|1666.8|1666.6|1667.6|1667|1667.8|1667.4|1666.8|1666.4|3297
1626336200000|2021-07-15 08:03:20|1667.8|1667.2|1668.2|1667.8|1668.4|1668|1667.6|1667|4934
1626336210000|2021-07-15 08:03:30|1668|1667.6|1667.4|1667|1668|1667.6|1667.4|1667|210
1626336220000|2021-07-15 08:03:40|1667.2|1666.8|1668|1667.4|1668.2|1667.4|1667|1666.6|4559
1626336230000|2021-07-15 08:03:50|1668.2|1667.6|1668.8|1668.4|1669|1668.6|1668.2|1667.6|9326
1626336240000|2021-07-15 08:04:00|1668.6|1668|1669|1668.4|1669.2|1668.6|1668.4|1668|2286
1626336250000|2021-07-15 08:04:10|1668.8|1668|1669|1668.4|1669|1668.4|1668.4|1668|565
1626336260000|2021-07-15 08:04:20|1669.2|1668.6|1669.6|1669.2|1669.8|1669.6|1669.2|1668.6|1087
1626336270000|2021-07-15 08:04:30|1669.4|1668.8|1669.2|1668.8|1669.4|1668.8|1669|1668.4|1100
1626336280000|2021-07-15 08:04:40|1669.4|1669|1669.8|1669.2|1669.8|1669.4|1669.4|1669|3483
1626336290000|2021-07-15 08:04:50|1669.6|1669|1669.6|1669.2|1669.8|1669.4|1669.4|1669|450
1626336300000|2021-07-15 08:05:00|1669.8|1669.4|1668.6|1668.2|1669.8|1669.4|1668.6|1668.2|4752
1626336310000|2021-07-15 08:05:10|1669|1668|1669.4|1669|1669.4|1669|1669|1668|7634
1626336320000|2021-07-15 08:05:20|1669.6|1669.2|1669.6|1669|1669.8|1669.2|1669.6|1669|98
1626336330000|2021-07-15 08:05:30|1669.4|1668.8|1668.8|1668.4|1669.4|1669|1668.8|1668.2|2336
1626336340000|2021-07-15 08:05:40|1669|1668.6|1668.6|1668.4|1669.2|1669|1668.6|1668.4|600
1626336350000|2021-07-15 08:05:50|1668.4|1668|1667|1666.6|1668.4|1668|1667|1666.4|4133
1626336360000|2021-07-15 08:06:00|1666.8|1666.4|1666.6|1666|1666.8|1666.6|1666.6|1665.8|252
1626336370000|2021-07-15 08:06:10||1666.2||1666.2||1666.2||1666|0
1626336380000|2021-07-15 08:06:20|1666.4|1666|1666|1665.6|1666.4|1666.2|1665.8|1665.4|333
1626336390000|2021-07-15 08:06:30|1665.8|1665.4|1666|1665.6|1666.2|1665.8|1665.8|1665.4|1812
1626336400000|2021-07-15 08:06:40|1666.2|1665.8|1666.6|1666|1666.6|1666.2|1666.2|1665.6|441
1626336410000|2021-07-15 08:06:50|1666.4|1665.8|1666.4|1666|1666.6|1666.2|1666|1665.6|3322
1626336420000|2021-07-15 08:07:00|1666.6|1666.2|1667|1666.4|1667|1666.4|1666.6|1666.2|735
1626336430000|2021-07-15 08:07:10|1667.2|1666.6|1668|1667.6|1668.2|1667.6|1667.2|1666.6|2375
1626336440000|2021-07-15 08:07:20|1668.2|1668|1668|1667.6|1668.6|1668|1667.6|1667.2|2117
1626336450000|2021-07-15 08:07:30|1668.2|1668|1668.4|1667.8|1668.8|1668.4|1668.2|1667.8|947
1626336460000|2021-07-15 08:07:40|1668.6|1668|1668.8|1668.4|1668.8|1668.4|1668.4|1668|200
1626336470000|2021-07-15 08:07:50|1668.6|1668.2|1669.8|1669.4|1669.8|1669.4|1668.6|1668|3509
1626336480000|2021-07-15 08:08:00|1669.6|1669.2|1669.2|1668.6|1669.8|1669.4|1669.2|1668.6|1628
1626336490000|2021-07-15 08:08:10|1669|1668.4|1669|1668.6|1669.6|1668.6|1668.4|1668|2175
1626336500000|2021-07-15 08:08:20|1669.2|1669|1669.8|1669.2|1669.8|1669.6|1669.2|1669|1198
1626336510000|2021-07-15 08:08:30||1669.4||1669.2||1669.4||1669|0
1626336520000|2021-07-15 08:08:40|1669.6||1669.8||1669.8||1669.6||2000
1626336530000|2021-07-15 08:08:50|1669.6|1669|1669.8|1669.2|1669.8|1669.2|1669.4|1669|245
1626336540000|2021-07-15 08:09:00|1670|1669.4|1670.4|1670|1671|1670.4|1669.8|1669.4|5602
1626336550000|2021-07-15 08:09:10|1670|1669.8|1670.4|1670|1670.6|1670.2|1670|1669.8|6000
1626336560000|2021-07-15 08:09:20|1670.2|1669.8|1669.8|1669.2|1670.4|1670|1669.8|1669.2|1445
1626336570000|2021-07-15 08:09:30|||||||||600
1626336580000|2021-07-15 08:09:40||1669.4||1669.2||1669.4||1669.2|94
1626336590000|2021-07-15 08:09:50||1669.4||1669.2||1669.4||1669|124
1626336600000|2021-07-15 08:10:00|1669.6|1669|1669|1668.4|1669.6|1669|1669|1668.2|615
1626336610000|2021-07-15 08:10:10|1668.8|1668.2|1669|1668.6|1669|1668.6|1668.6|1668.2|480
1626336620000|2021-07-15 08:10:20|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.6|120
1626336630000|2021-07-15 08:10:30|1669.2|1668.8|1669.8|1669.2|1670.2|1669.6|1669.2|1668.8|2985
1626336640000|2021-07-15 08:10:40|1670|1669.4|1670|1669.6|1670.6|1670.2|1670|1669.4|4827
1626336650000|2021-07-15 08:10:50|1669.8|1669.4|1669.8|1669.2|1669.8|1669.4|1669.8|1669.2|0
1626336660000|2021-07-15 08:11:00|1670|1669.4|1670.4|1670|1670.6|1670|1670|1669.4|25433
1626336670000|2021-07-15 08:11:10|1670.6|1669.8|1670.4|1670|1670.8|1670.2|1670|1669.8|2955
1626336680000|2021-07-15 08:11:20|1670.2|1669.8|1670.8|1670.4|1670.8|1670.4|1670.2|1669.8|188
1626336690000|2021-07-15 08:11:30|1670.6|1670.2|1671|1670.4|1671.2|1670.4|1670.6|1670|350
1626336700000|2021-07-15 08:11:40|1671.2|1670.6|1671.2|1670.6|1671.2|1671|1671|1670.6|604
1626336710000|2021-07-15 08:11:50|1671|1670.8|1670.8|1670|1671|1670.8|1670.8|1670|304
1626336720000|2021-07-15 08:12:00|1670.6|1669.8|1670.2|1669.8|1670.6|1669.8|1669.8|1669.4|1203
1626336730000|2021-07-15 08:12:10|1670|1669.6|1669.8|1669.2|1670.2|1670|1669.8|1669.2|500
1626336740000|2021-07-15 08:12:20|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669|1343
1626336750000|2021-07-15 08:12:30||1669.4||1669||1669.4||1669|19
1626336760000|2021-07-15 08:12:40|1669.8|1669.2|1670|1669.8|1670|1669.8|1669.8|1669.2|2599
1626336770000|2021-07-15 08:12:50|1669.8|1669.6|1668.6|1668|1669.8|1669.6|1668|1667.4|12704
1626336780000|2021-07-15 08:13:00|1668.4|1668.2|1668.8|1668.4|1669.2|1668.8|1668.4|1668|1817
1626336790000|2021-07-15 08:13:10|1669|1668.6|1670|1669.6|1670|1669.6|1668.8|1668.4|3473
1626336800000|2021-07-15 08:13:20|1669.8|1669.8|1670.2|1669.8|1670.4|1670|1669.8|1669.6|2394
1626336810000|2021-07-15 08:13:30|1670|1669.6|1670.4|1669.8|1670.6|1670.2|1669.8|1669.6|1416
1626336820000|2021-07-15 08:13:40|1670.6|1670.4|1670.8|1670.2|1671.2|1670.8|1670.4|1670.2|7254
1626336830000|2021-07-15 08:13:50|1670.6|1670|1670.4|1670|1670.6|1670.2|1670|1669.6|1383
1626336840000|2021-07-15 08:14:00|1670.2|1669.8|1669.6|1669|1670.2|1669.8|1669.2|1668.6|1625
1626336850000|2021-07-15 08:14:10|1669.8|1669.2|1669.6|1669|1670|1669.6|1669.6|1669|1113
1626336860000|2021-07-15 08:14:20|1670|1669.2|1669.6|1669.2|1670|1669.6|1669.6|1669.2|557
1626336870000|2021-07-15 08:14:30|1669.4|1669.4|1669|1668.6|1669.6|1669.4|1668.8|1668.4|3781
1626336880000|2021-07-15 08:14:40|1669.2|1668.4|1668.4|1668|1669.4|1668.4|1668|1667.8|435
1626336890000|2021-07-15 08:14:50|1668.6|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668|1569
1626336900000|2021-07-15 08:15:00|1669|1668.6|1670|1669.2|1670.2|1669.8|1669|1668.6|1116
1626336910000|2021-07-15 08:15:10|1669.8|1669.4|1669.8|1669.2|1670|1669.6|1669.8|1669.2|0
1626336920000|2021-07-15 08:15:20|1669.6|1669.4|1669.8|1669.2|1670.6|1670.4|1669.6|1669.2|2887
1626336930000|2021-07-15 08:15:30|1670|1669.4|1669.8|1669.2|1670|1669.6|1669.6|1669.2|3622
1626336940000|2021-07-15 08:15:40|1669.4|1669.4|1669.6|1669.2|1669.8|1669.4|1669.4|1669|1358
1626336950000|2021-07-15 08:15:50|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.4|1669|1070
1626336960000|2021-07-15 08:16:00|1669.4|1669|1669|1668.6|1669.6|1669.2|1669|1668.6|711
1626336970000|2021-07-15 08:16:10|1669.2|1668.8|1669.8|1669.2|1669.8|1669.2|1669.2|1668.8|2303
1626336980000|2021-07-15 08:16:20|1669.6|1669|1669.2|1668.8|1669.8|1669|1669.2|1668.8|1
1626336990000|2021-07-15 08:16:30|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|278
1626337000000|2021-07-15 08:16:40|1669|1668.6|1669|1668.6|1669.2|1668.8|1668.8|1668.4|1058
1626337010000|2021-07-15 08:16:50|1668.8|1668.4|1668.4|1668|1669.2|1668.4|1668.2|1668|1504
1626337020000|2021-07-15 08:17:00|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1000
1626337030000|2021-07-15 08:17:10|1668.4|1668|1668.6|1668|1668.6|1668.2|1668.4|1668|14
1626337040000|2021-07-15 08:17:20|1668.4|1667.8|1667.6|1667.2|1668.4|1667.8|1667.6|1667.2|2503
1626337050000|2021-07-15 08:17:30|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.6|1667|1624
1626337070000|2021-07-15 08:17:50|1668|1667.4|1666.8|1666.4|1668|1667.6|1666.8|1666.2|3242
1626337080000|2021-07-15 08:18:00|1667|1666.6|1667.2|1666.8|1667.2|1667|1667|1666.6|265
1626337090000|2021-07-15 08:18:10|1667|1666.6|1667.2|1667|1667.2|1667|1667|1666.6|400
1626337100000|2021-07-15 08:18:20|1667.4|1666.8|1667.6|1667|1667.8|1667.4|1667.4|1666.6|1665
1626337110000|2021-07-15 08:18:30|1667.8|1667.2|1667.8|1667.6|1668.4|1667.8|1667.8|1667.2|2271
1626337120000|2021-07-15 08:18:40|1668|1667.4|1668.2|1667.6|1668.2|1667.6|1668|1667.4|664
1626337130000|2021-07-15 08:18:50|1668.4|1667.8|1668.2|1667.8|1668.6|1667.8|1668.2|1667.8|0
1626337140000|2021-07-15 08:19:00|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|0
1626337150000|2021-07-15 08:19:10|1668.4|1668|1668.4|1668|1668.6|1668.4|1668.4|1667.8|724
1626337160000|2021-07-15 08:19:20|1668.6|1668.2|1667.8|1667.4|1668.6|1668.2|1667.8|1667.4|1071
1626337170000|2021-07-15 08:19:30|1668|1667.6|1668.2|1667.8|1668.2|1667.8|1667.6|1667.6|1817
1626337180000|2021-07-15 08:19:40|1668|1667.6|1668|1667.4|1668|1667.6|1668|1667.4|0
1626337190000|2021-07-15 08:19:50|1668.2|1668|1668.4|1668|1668.4|1668|1668.2|1667.8|926
1626337200000|2021-07-15 08:20:00|1668.6|1668.2|1668.6|1668.2|1668.8|1668.4|1668.6|1668|994
1626337210000|2021-07-15 08:20:10|1668.4|1668|1668.6|1668.2|1668.8|1668.2|1668.4|1668|108
1626337220000|2021-07-15 08:20:20|1668.8|1668.4|1669.4|1668.6|1669.4|1668.6|1668.8|1668.4|0
1626337230000|2021-07-15 08:20:30|1669.6|1668.8|1669.6|1669.2|1669.6|1669.2|1669.4|1668.8|2032
1626337240000|2021-07-15 08:20:40|1669.4|1669|1669.6|1669.2|1669.8|1669.4|1669.4|1669|824
1626337250000|2021-07-15 08:20:50|1669.8|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669|2304
1626337260000|2021-07-15 08:21:00|1670|1669.2|1669.4|1669|1670|1669.4|1669.4|1669|889
1626337270000|2021-07-15 08:21:10|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|0
1626337280000|2021-07-15 08:21:20|1669.2|1668.8|1669.4|1669|1669.4|1669|1669|1668.8|239
1626337290000|2021-07-15 08:21:30|1669.2|1669.2|1669.8|1669.4|1669.8|1669.4|1669.2|1669.2|868
1626337300000|2021-07-15 08:21:40|1669.6|1669.2|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|543
1626337310000|2021-07-15 08:21:50|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|0
1626337320000|2021-07-15 08:22:00|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|1231
1626337330000|2021-07-15 08:22:10|1670|1669.6|1670.4|1670.2|1670.6|1670.2|1670|1669.4|11376
1626337340000|2021-07-15 08:22:20|1670.6|1670|1671|1670.6|1671|1670.8|1670.6|1670|1217
1626337350000|2021-07-15 08:22:30|1671.2||1671.2||1671.2||1671.2||0
1626337360000|2021-07-15 08:22:40|1671.4|1670.8|1671.6|1671|1671.8|1671.4|1671.4|1670.8|895
1626337370000|2021-07-15 08:22:50|1671.4|1671.2|1671.8|1671.4|1671.8|1671.6|1671.4|1671|4802
1626337380000|2021-07-15 08:23:00|1671.6|1671.2|1670.8|1670.4|1671.6|1671.2|1670.8|1670.4|5528
1626337390000|2021-07-15 08:23:10|1671|1670.6|1671.8|1671|1671.8|1671.2|1670.8|1670.4|1555
1626337400000|2021-07-15 08:23:20|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.4|1671.2|0
1626337410000|2021-07-15 08:23:30|1671.6|1671.2|1671.2|1671|1671.8|1671.4|1671.2|1671|552
1626337420000|2021-07-15 08:23:40|1671.4|1671.2|1672.4|1672.2|1672.4|1672.2|1671.4|1671.2|7214
1626337430000|2021-07-15 08:23:50|1672.2|1672|1672|1671.8|1672.2|1672|1672|1671.6|1900
1626337440000|2021-07-15 08:24:00|1671.8|1671.6|1672.4|1671.8|1672.4|1671.8|1671.8|1671.4|2467
1626337450000|2021-07-15 08:24:10||1672||1671.8||1672||1671.8|600
1626337460000|2021-07-15 08:24:20|1672.2|1672|1672.2|1671.8|1672.4|1672|1672.2|1671.8|1269
1626337470000|2021-07-15 08:24:30|1672|1671.6|1671.4|1671|1672.2|1671.8|1671.4|1671|1312
1626337480000|2021-07-15 08:24:40|1671.6||1671.8||1671.8||1671.4||0
1626337490000|2021-07-15 08:24:50|1671.6|1670.8|1671.2|1671|1671.8|1671.4|1671.2|1670.6|1743
1626337500000|2021-07-15 08:25:00|1671.4|1671.2|1672.2|1671.8|1672.2|1671.8|1671.4|1671.2|0
1626337510000|2021-07-15 08:25:10|1672.4|1672|1672.4|1672|1672.6|1672.2|1672.2|1671.8|1688
1626337520000|2021-07-15 08:25:20|1672.2|1671.8|1672.2|1671.8|1672.4|1671.8|1672|1671.6|524
1626337530000|2021-07-15 08:25:30|1672|1671.6|1672.2|1671.8|1672.4|1671.8|1672|1671.6|0
1626337540000|2021-07-15 08:25:40|1672|1671.6|1671.8|1671.4|1672.2|1671.8|1671.8|1671|1905
1626337550000|2021-07-15 08:25:50|1672|1671.6|1672|1671.4|1672|1671.6|1672|1671.4|3000
1626337560000|2021-07-15 08:26:00|1671.8|1671.6|1672|1671.4|1672.2|1672|1671.8|1671.4|1691
1626337570000|2021-07-15 08:26:10|1672.2|1671.6|1671.6|1671|1672.2|1671.8|1671.6|1671|0
1626337580000|2021-07-15 08:26:20|1671.4|1670.8|1670.8|1670.6|1671.4|1670.8|1670.6|1670.4|1595
1626337590000|2021-07-15 08:26:30|1670.6|1670.4|1671.4|1671|1671.4|1671|1670.6|1670.4|976
1626337600000|2021-07-15 08:26:40|1671.6|1671.2|1671|1670.6|1672|1671.4|1671|1670.6|2940
1626337610000|2021-07-15 08:26:50|1671.2|1670.8|1671.2|1671|1671.4|1671|1671.2|1670.6|738
1626337620000|2021-07-15 08:27:00|1671|1670.8|1671|1670.6|1671|1671|1671|1670.6|1711
1626337630000|2021-07-15 08:27:10|1670.8|1670.4|1670.2|1669.8|1670.8|1670.4|1670|1669.8|892
1626337640000|2021-07-15 08:27:20|1670|1669.6|1669.8|1669.4|1670.2|1669.8|1669.6|1669.4|746
1626337650000|2021-07-15 08:27:30|1669.6|1669.2|1669.2|1668.8|1669.6|1669.2|1669|1668.6|3484
1626337660000|2021-07-15 08:27:40|1669.4||1669.2||1669.4||1669.2||150
1626337670000|2021-07-15 08:27:50|1669|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.4|721
1626337680000|2021-07-15 08:28:00|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|300
1626337690000|2021-07-15 08:28:10|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.6|0
1626337700000|2021-07-15 08:28:20|1669|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.2|1743
1626337710000|2021-07-15 08:28:30|1668.8||1668.8||1668.8||1668.8||500
1626337720000|2021-07-15 08:28:40|1669|1668.6|1669|1668.6|1669.2|1668.8|1669|1668.6|1037
1626337730000|2021-07-15 08:28:50|1668.8|1668.8|1668.8|1668.4|1668.8|1668.8|1668.8|1668.4|363
1626337740000|2021-07-15 08:29:00|1668.6|1668.2|1668.6|1668.2|1668.8|1668.2|1668.4|1668|318
1626337750000|2021-07-15 08:29:10|1668.8|1668|1668.6|1668.2|1668.8|1668.2|1668.4|1668|349
1626337760000|2021-07-15 08:29:20|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.4|1668|1829
1626337770000|2021-07-15 08:29:30|1668.6|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|0
1626337780000|2021-07-15 08:29:40|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|471
1626337790000|2021-07-15 08:29:50|1669.4|1668.8|1669|1668.6|1669.4|1668.8|1668.8|1668.4|1814
1626337800000|2021-07-15 08:30:00|1669.2|1668.4|1668.8|1668.4|1669.2|1668.4|1668.4|1668.2|1116
1626337810000|2021-07-15 08:30:10|1669.2|1668.2|1669.2|1668.8|1669.2|1669|1669|1668.2|24756
1626337820000|2021-07-15 08:30:20|1669.4|1669|1669|1668.6|1669.8|1669.2|1669|1668.6|3669
1626337830000|2021-07-15 08:30:30|1668.8|1668.4|1669|1668.6|1669.2|1669|1668.6|1668.2|14404
1626337840000|2021-07-15 08:30:40|1669.2|1668.8|1669.2|1668.8|1669.4|1668.8|1669|1668.8|5
1626337850000|2021-07-15 08:30:50|1669.4|1669|1670|1669.6|1670|1669.6|1669.4|1668.8|4830
1626337860000|2021-07-15 08:31:00|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|66
1626337870000|2021-07-15 08:31:10|1669.8|1669.8|1670.4|1670|1670.4|1670|1669.8|1669.8|973
1626337880000|2021-07-15 08:31:20|1670.6|1670.2|1671|1670.4|1671.2|1670.8|1670.6|1670.2|4968
1626337890000|2021-07-15 08:31:30|1670.8|1670.2|1670.4|1670|1670.8|1670.2|1670.2|1669.8|3518
1626337900000|2021-07-15 08:31:40|1670.6|1670.2|1670.4|1670|1670.8|1670.6|1670.4|1669.8|1339
1626337910000|2021-07-15 08:31:50|1670.6||1670.4||1670.6||1670.4||0
1626337920000|2021-07-15 08:32:00|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|210
1626337930000|2021-07-15 08:32:10|1670|1670|1669.8|1669.4|1670|1670|1669.8|1669.4|952
1626337940000|2021-07-15 08:32:20|1670|1669.6|1670.4|1670|1670.4|1670|1670|1669.6|1589
1626337950000|2021-07-15 08:32:30|1670.6|1670.2|1670.6|1670.2|1670.8|1670.4|1670.4|1670.2|280
1626337970000|2021-07-15 08:32:50|1670.8|1670.4|1671|1670.4|1671|1670.6|1670.8|1670.4|450
1626337980000|2021-07-15 08:33:00|1670.8||1670.8||1670.8||1670.6||0
1626337990000|2021-07-15 08:33:10|1670.6|1670.6|1672.6|1672.2|1672.6|1672.2|1670.6|1670.6|54202
1626338000000|2021-07-15 08:33:20|1672.4|1672|1672|1671.8|1673|1672.4|1672|1671.8|2392
1626338010000|2021-07-15 08:33:30|1672.2|1672|1672.6|1672.2|1673|1672.8|1672.2|1672|2700
1626338020000|2021-07-15 08:33:40|1672.8|1672.4|1672.8|1672.4|1673|1672.6|1672.8|1672.2|0
1626338030000|2021-07-15 08:33:50|1673|1672.6|1672.2|1672|1673|1672.8|1672.2|1671.8|2926
1626338040000|2021-07-15 08:34:00|1672|1671.4|1671.4|1671|1672.4|1671.8|1671.4|1671|7796
1626338050000|2021-07-15 08:34:10|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|778
1626338060000|2021-07-15 08:34:20|1672|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|591
1626338070000|2021-07-15 08:34:30|1672.2|1671.8|1672.4|1672|1672.4|1672|1672|1671.6|863
1626338080000|2021-07-15 08:34:40|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|610
1626338090000|2021-07-15 08:34:50|1671.8||1672.2||1672.2||1671.8||0
1626338100000|2021-07-15 08:35:00|1672.4|1671.8|1673.8|1673.4|1673.8|1673.4|1672.4|1671.8|8181
1626338110000|2021-07-15 08:35:10|1673.6|1673.2|1673.4|1673.2|1673.6|1673.4|1673.4|1672.8|4582
1626338120000|2021-07-15 08:35:20|1673.6|1673.4|1673.6|1673.2|1673.8|1673.6|1673.6|1673.2|957
1626338130000|2021-07-15 08:35:30|1673.4|1673|1673.4|1672.8|1673.4|1673|1673.2|1672.8|274
1626338140000|2021-07-15 08:35:40|1673.2|1673|1672.4|1672|1673.2|1673|1672.4|1672|5608
1626338150000|2021-07-15 08:35:50|1672.2|1672.2|1673|1672.6|1673.2|1672.8|1672.2|1672|2173
1626338160000|2021-07-15 08:36:00|1672.8|1672.4|1672.6|1672.2|1672.8|1672.6|1672.6|1672|654
1626338170000|2021-07-15 08:36:10|1672.8|1672.4|1673|1672.6|1673.4|1672.8|1672.8|1672.4|0
1626338180000|2021-07-15 08:36:20|1673.2|1672.8|1673|1672.4|1673.2|1672.8|1673|1672.4|1000
1626338190000|2021-07-15 08:36:30|1672.4|1672.2|1672.2|1671.8|1672.8|1672.2|1672|1671.6|3655
1626338200000|2021-07-15 08:36:40||1672||1671.8||1672||1671.8|996
1626338210000|2021-07-15 08:36:50||1672||1672||1672||1672|0
1626338220000|2021-07-15 08:37:00|1672|1671.8|1672|1671.4|1672.2|1671.8|1671.8|1671.4|771
1626338230000|2021-07-15 08:37:10|1671.8|1671.2|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|350
1626338240000|2021-07-15 08:37:20|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|191
1626338250000|2021-07-15 08:37:30|1672|1671.6|1671.6|1671.2|1672|1671.6|1671.6|1671.2|1695
1626338260000|2021-07-15 08:37:40|||||||||600
1626338270000|2021-07-15 08:37:50|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|2722
1626338280000|2021-07-15 08:38:00|1671.4|1671|1671.8|1671.2|1672|1671.6|1671.2|1671|3286
1626338290000|2021-07-15 08:38:10|1671.6|1668.6|1670.4|1669.8|1671.6|1670.6|1670|1668.6|76133
1626338300000|2021-07-15 08:38:20|1670.2|1670|1671|1670.6|1671.2|1670.8|1670.2|1670|4210
1626338310000|2021-07-15 08:38:30|1670.8|1671|1671.6|1671.2|1671.6|1671.2|1670.8|1671|263
1626338320000|2021-07-15 08:38:40|1671.8|1671|1671.4|1671|1671.8|1671|1671.4|1671|150
1626338330000|2021-07-15 08:38:50|1671.6|1671.2|1672|1671.4|1672|1671.8|1671.6|1671.2|4088
1626338340000|2021-07-15 08:39:00|1671.8|1671.6|1672.4|1671.8|1672.4|1671.8|1671.8|1671.6|0
1626338360000|2021-07-15 08:39:20|1672.6|1672|1673|1672.6|1673|1672.6|1672.6|1672|210
1626338370000|2021-07-15 08:39:30||1672.8||1672.6||1672.8||1672.6|271
1626338380000|2021-07-15 08:39:40|1672.8|1672.4|1672.2|1672|1673|1672.6|1672.2|1672|1738
1626338390000|2021-07-15 08:39:50|1672.4|1671.8|1672.4|1672|1672.6|1672.2|1672.2|1671.8|434
1626338400000|2021-07-15 08:40:00|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672|1671.6|1566
1626338410000|2021-07-15 08:40:10|1672|1671.6|1671.8|1671.6|1672.2|1671.8|1671.8|1671.4|12917
1626338420000|2021-07-15 08:40:20|1672||1671.8||1672||1671.8||1000
1626338430000|2021-07-15 08:40:30|1672|1671.4|1671.6|1671.4|1672|1671.4|1671.6|1671.4|896
1626338440000|2021-07-15 08:40:40|1671.4|1671.2|1671.8|1671.2|1672|1671.6|1671.4|1671|1430
1626338450000|2021-07-15 08:40:50|1672.2|1671.4|1672.4|1671.8|1672.4|1671.8|1672|1671.4|646
1626338460000|2021-07-15 08:41:00|1672.2||1672.4||1672.4||1672.2||0
1626338470000|2021-07-15 08:41:10|1672.2|1671.6|1671.8|1671.2|1672.2|1671.8|1671.4|1671.2|3517
1626338480000|2021-07-15 08:41:20|1671.6|1671.4|1671.4|1671|1671.8|1671.4|1671.4|1671|2544
1626338490000|2021-07-15 08:41:30|1671.2|1671.2|1671.2|1671|1671.6|1671.2|1671.2|1671|2122
1626338500000|2021-07-15 08:41:40|1671.4||1671.2||1671.4||1671.2||0
1626338510000|2021-07-15 08:41:50|1671.4||1671.4||1671.4||1671.4||0
1626338520000|2021-07-15 08:42:00|1671.2|1670.8|1671.4|1670.8|1671.8|1671.4|1671|1670.8|1711
1626338530000|2021-07-15 08:42:10|1671.6|1671|1671.8|1671.2|1672|1671.8|1671.6|1671|1665
1626338540000|2021-07-15 08:42:20|1672|1671.4|1671.8|1671.4|1672.2|1671.8|1671.8|1671.2|210
1626338550000|2021-07-15 08:42:30|1671.6|1671.2|1672|1671.4|1672|1671.4|1671.4|1671.2|815
1626338560000|2021-07-15 08:42:40|1672.2|1671.6|1672|1671.8|1672.4|1672|1672|1671.6|1510
1626338570000|2021-07-15 08:42:50|1672.2|1672|1673|1672.6|1673.2|1672.6|1672.2|1672|881
1626338580000|2021-07-15 08:43:00|1672.8|1672.4|1673.2|1672.8|1673.2|1672.8|1672.8|1672.2|551
1626338590000|2021-07-15 08:43:10|1673.4|1673|1673|1672.8|1673.6|1673.2|1673|1672.6|210
1626338600000|2021-07-15 08:43:20||1672.6||1672.6||1672.6||1672.6|0
1626338610000|2021-07-15 08:43:30|1673.2|1672.8|1673.4|1673|1673.6|1673.2|1673.2|1672.8|2336
1626338620000|2021-07-15 08:43:40|1673.2|1673.2|1673.6|1673.2|1673.6|1673.2|1673.2|1673.2|1276
1626338630000|2021-07-15 08:43:50|1673.8|1673.4|1673.8|1673.4|1673.8|1673.6|1673.8|1673.4|2214
1626338640000|2021-07-15 08:44:00|1673.6|1673|1673.8|1673.4|1673.8|1673.4|1673.4|1673|1429
1626338650000|2021-07-15 08:44:10|1673.6|1673.2|1673.8|1673.4|1674|1673.6|1673.6|1673|0
1626338660000|2021-07-15 08:44:20|1674|1673.6|1674|1673.8|1674.2|1674|1674|1673.4|7564
1626338670000|2021-07-15 08:44:30|1674.2|1674|1674.2|1674|1674.2|1674|1674|1674|0
1626338680000|2021-07-15 08:44:40|1674|1673.8|1674.2|1674|1674.2|1674|1674|1673.6|1116
1626338690000|2021-07-15 08:44:50|1674|1673.8|1674.2|1674|1674.2|1674|1674|1673.6|3923
1626338700000|2021-07-15 08:45:00|1674|1673.8|1673.8|1673.6|1674.2|1673.8|1673.6|1673.2|265
1626338710000|2021-07-15 08:45:10|1673.6|1673.4|1673.6|1673.2|1673.8|1673.6|1673.6|1673.2|600
1626338720000|2021-07-15 08:45:20|1673.4|1673|1673.6|1673|1673.6|1673.2|1673.4|1673|260
1626338730000|2021-07-15 08:45:30|1673.8|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|1000
1626338740000|2021-07-15 08:45:40|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.4|847
1626338750000|2021-07-15 08:45:50|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673|2819
1626338760000|2021-07-15 08:46:00|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.8|1673.4|41
1626338770000|2021-07-15 08:46:10|1673.8|1673.4|1673.4|1673|1673.8|1673.4|1673.2|1673|5224
1626338780000|2021-07-15 08:46:20|1673.6|1673.2|1672.8|1672.4|1673.6|1673.2|1672.8|1672.4|4633
1626338790000|2021-07-15 08:46:30|1673|1672.6|1673|1672.8|1673.2|1672.8|1673|1672.6|3350
1626338800000|2021-07-15 08:46:40|1672.8|1672.2|1672.2|1672|1672.8|1672.2|1672.2|1672|3331
1626338810000|2021-07-15 08:46:50|1672.4|1672.2|1673.2|1672.8|1673.2|1673|1672.2|1672|11285
1626338820000|2021-07-15 08:47:00|1673.4|1673|1673.6|1673|1673.8|1673.4|1673.4|1673|470
1626338830000|2021-07-15 08:47:10|1673.8|1673.2|1673.8|1673.6|1674.2|1673.8|1673.6|1673.2|2863
1626338840000|2021-07-15 08:47:20|1674|1673.8|1675|1674.4|1675|1674.8|1673.8|1673.8|10250
1626338850000|2021-07-15 08:47:30|1675.2|1674.6|1675.6|1675.2|1675.6|1675.2|1675.2|1674.6|8175
1626338860000|2021-07-15 08:47:40|1675.4|1675|1675.4|1675|1675.4|1675|1675.4|1675|0
1626338870000|2021-07-15 08:47:50|1675.2|1674.8|1674.4|1674|1675.6|1675.2|1674.4|1674|4047
1626338880000|2021-07-15 08:48:00|1674.6|1674.2|1674.4|1674|1674.6|1674.4|1674.4|1674|500
1626338890000|2021-07-15 08:48:10|1674.2|1673.8|1674.2|1673.6|1674.4|1673.8|1674|1673.6|551
1626338900000|2021-07-15 08:48:20|1674.4|1673.8|1674.6|1674|1674.8|1674.6|1674.4|1673.8|6942
1626338910000|2021-07-15 08:48:30|1674.8|1674.2|1674.6|1674|1674.8|1674.4|1674.6|1674|0
1626338920000|2021-07-15 08:48:40|1674.4|1674.2|1674.4|1674|1674.4|1674.4|1674.2|1673.6|1302
1626338930000|2021-07-15 08:48:50|1674.2|1673.8|1673.6|1673.2|1674.2|1673.8|1673.6|1673.2|210
1626338940000|2021-07-15 08:49:00|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.4|1673|881
1626338950000|2021-07-15 08:49:10|1673.4|1673|1673.2|1672.8|1673.4|1673|1673.2|1672.8|0
1626338960000|2021-07-15 08:49:20|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1673|0
1626338970000|2021-07-15 08:49:30|1673.2||1673.4||1673.4||1673.2||0
1626338980000|2021-07-15 08:49:40|1673.2|1672.8|1673.2|1672.8|1673.4|1672.8|1673|1672.6|210
1626338990000|2021-07-15 08:49:50|1673||1673||1673.2||1673||597
1626339000000|2021-07-15 08:50:00|1672.8|1672.6|1672.4|1671.8|1672.8|1672.6|1672.2|1671.8|1320
1626339010000|2021-07-15 08:50:10|1672.6|1672|1673|1672.4|1673|1672.6|1672.6|1672|5516
1626339020000|2021-07-15 08:50:20|1672.8||1672.8||1672.8||1672.8||0
1626339030000|2021-07-15 08:50:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|0
1626339040000|2021-07-15 08:50:40|1672.4|1672|1671.8|1671.4|1672.4|1672|1671.6|1671.4|6436
1626339050000|2021-07-15 08:50:50|||||||||30
1626339070000|2021-07-15 08:51:10|1671.6|1671.2|1671.2|1670.6|1671.6|1671.2|1670.6|1670.4|12694
1626339080000|2021-07-15 08:51:20|1671|1670.4|1670|1669.8|1671|1670.4|1670|1669.6|38062
1626339090000|2021-07-15 08:51:30|1670.2|1670|1670.4|1670|1670.6|1670|1670.2|1669.8|0
1626339100000|2021-07-15 08:51:40|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|701
1626339110000|2021-07-15 08:51:50|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1669.8|0
1626339120000|2021-07-15 08:52:00|1670.2|1669.8|1670|1669.6|1670.2|1670|1670|1669.4|750
1626339130000|2021-07-15 08:52:10|1669.8|1669.4|1670|1669.8|1670.4|1670|1669.8|1669.4|924
1626339140000|2021-07-15 08:52:20|1670.2|1670|1670.8|1670.2|1670.8|1670.6|1670.2|1669.8|44
1626339150000|2021-07-15 08:52:30|1670.4|1670|1671.2|1670.6|1671.2|1670.8|1670.2|1669.8|1872
1626339160000|2021-07-15 08:52:40|1671|1670.4|1670.8|1670.2|1671|1670.4|1670.4|1670|0
1626339170000|2021-07-15 08:52:50|1670.6|1670.4|1670.8|1670.2|1670.8|1670.6|1670.4|1670|150
1626339180000|2021-07-15 08:53:00|1670.6|1670.4|1670.8|1670.2|1670.8|1670.4|1670.6|1670.2|1000
1626339190000|2021-07-15 08:53:10|1670.6|1670|1670.2|1669.8|1670.6|1670.4|1670|1669.6|3328
1626339200000|2021-07-15 08:53:20|1670.4|1670|1671.2|1670.8|1671.2|1670.8|1670.4|1670|0
1626339210000|2021-07-15 08:53:30|1671|1670.6|1671.2|1670.6|1671.2|1670.8|1671|1670.6|0
1626339220000|2021-07-15 08:53:40|1671|1670.8|1671.2|1670.6|1671.2|1670.8|1670.8|1670.6|100
1626339230000|2021-07-15 08:53:50|1671|1670.8|1671.6|1671|1671.6|1671|1671|1670.6|440
1626339240000|2021-07-15 08:54:00|1671.4|1671.2|1671.6|1671.2|1671.6|1671.4|1671.4|1671|427
1626339250000|2021-07-15 08:54:10|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.4|210
1626339260000|2021-07-15 08:54:20|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|5
1626339270000|2021-07-15 08:54:30|1671.8|1671.4|1671.8|1671.4|1672|1671.4|1671.6|1671.4|0
1626339280000|2021-07-15 08:54:40|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|0
1626339290000|2021-07-15 08:54:50|1671.6|1671.2|1671.8|1671.2|1671.8|1671.2|1671.6|1671|0
1626339300000|2021-07-15 08:55:00|1672|1671.4|1673|1672.4|1673.2|1672.4|1672|1671.4|1254
1626339310000|2021-07-15 08:55:10|1673.2|1672.6|1673.2|1672.6|1673.4|1672.8|1672.8|1672.4|675
1626339320000|2021-07-15 08:55:20|1673|1672.4|1672.6|1672.2|1673|1672.4|1672.2|1671.8|1984
1626339330000|2021-07-15 08:55:30|1672.4|1672|1672|1671.6|1672.4|1672|1672|1671.6|0
1626339340000|2021-07-15 08:55:40|1672.2|1671.8|1672.2|1671.6|1672.2|1671.8|1672.2|1671.6|200
1626339350000|2021-07-15 08:55:50|1672|1672|1672.2|1671.6|1672.2|1672|1672|1671.6|934
1626339360000|2021-07-15 08:56:00|1672.4|1671.8|1672|1671.8|1672.4|1672|1672|1671.6|920
1626339370000|2021-07-15 08:56:10|1672.2|1671.6|1672|1671.6|1672.2|1671.6|1671.8|1671.6|226
1626339380000|2021-07-15 08:56:20|1671.8|1671.4|1671.8|1671.6|1672|1671.6|1671.8|1671.4|2983
1626339390000|2021-07-15 08:56:30|1672|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|214
1626339400000|2021-07-15 08:56:40|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672|1671.8|10
1626339410000|2021-07-15 08:56:50|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1672|1671.6|0
1626339420000|2021-07-15 08:57:00|1672.4|1672|1672.4|1671.8|1672.4|1672.2|1672.2|1671.8|657
1626339430000|2021-07-15 08:57:10|1672.2||1672.4||1672.4||1672.2||0
1626339440000|2021-07-15 08:57:20|1672.6|1672|1672.6|1672.2|1672.6|1672.2|1672.6|1672|0
1626339450000|2021-07-15 08:57:30|1672.8|1672.4|1673.2|1672.6|1673.2|1672.8|1672.6|1672.4|4521
1626339460000|2021-07-15 08:57:40|1673|1672.4|1672|1671.6|1673|1672.4|1672|1671.6|1051
1626339470000|2021-07-15 08:57:50|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|3
1626339480000|2021-07-15 08:58:00|1671.8|1671|1671.6|1671.2|1671.8|1671.2|1671.4|1671|314
1626339490000|2021-07-15 08:58:10|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1671|771
1626339500000|2021-07-15 08:58:20|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|0
1626339510000|2021-07-15 08:58:30|1671.2|1671|1671.4|1671|1671.4|1671|1671.2|1671|808
1626339520000|2021-07-15 08:58:40|1671.6|1671.4|1671.6|1671.4|1671.8|1671.4|1671.4|1671.2|2102
1626339530000|2021-07-15 08:58:50|1671.8|1671.6|1672.2|1671.8|1672.4|1672|1671.8|1671.6|135
1626339540000|2021-07-15 08:59:00|1672.4|1672|1672.8|1672.6|1673|1672.6|1672.4|1672|609
1626339550000|2021-07-15 08:59:10|1672.6|1672.4|1672.6|1672.2|1672.8|1672.4|1672.4|1672|9774
1626339560000|2021-07-15 08:59:20|1672.4|1672|1672.6|1672|1672.6|1672|1672.2|1671.8|729
1626339570000|2021-07-15 08:59:30||1672.2||1672.2||1672.2||1672.2|0
1626339580000|2021-07-15 08:59:40|1672.8|1672.4|1672.6|1672.2|1672.8|1672.4|1672.4|1672.2|2021
1626339590000|2021-07-15 08:59:50|1672.8|1672.6|1672.6|1672.4|1673|1672.8|1672.6|1672.4|1570
1626339600000|2021-07-15 09:00:00|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|749
1626339610000|2021-07-15 09:00:10|1673.2|1672.8|1673.2|1672.8|1673.6|1673.2|1673.2|1672.8|1340
1626339620000|2021-07-15 09:00:20|1673|1672.6|1673.4|1673|1673.4|1673|1673|1672.6|350
1626339630000|2021-07-15 09:00:30|1673.6|1673.2|1673.6|1673|1673.6|1673.2|1673.6|1673|75
1626339640000|2021-07-15 09:00:40|1673.4||1673.4||1673.4||1673.4||0
1626339650000|2021-07-15 09:00:50|||||||||170
1626339660000|2021-07-15 09:01:00|1673.2|1672.6|1672.8|1672.4|1673.2|1672.6|1672.8|1672.4|210
1626339670000|2021-07-15 09:01:10|1672.6|1672.2|1672.2|1671.8|1672.8|1672.4|1672.2|1671.6|5739
1626339680000|2021-07-15 09:01:20|1672.4|1672|1672.2|1671.8|1672.4|1672|1672.2|1671.8|0
1626339690000|2021-07-15 09:01:30|1672.4|1672|1671.4|1671.2|1672.4|1672|1671.4|1671.2|0
1626339700000|2021-07-15 09:01:40|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|210
1626339710000|2021-07-15 09:01:50|1671.4|1670.8|1671.2|1670.8|1671.4|1671|1671|1670.6|4941
1626339720000|2021-07-15 09:02:00|1671.4|1671|1671.6|1671.2|1671.6|1671.4|1671.4|1671|485
1626339730000|2021-07-15 09:02:10|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1671|61
1626339740000|2021-07-15 09:02:20|1671.6|1671.4|1671.6|1671.2|1672|1671.6|1671|1670.6|1847
1626339750000|2021-07-15 09:02:30|1671.4|1671|1671|1670.6|1671.6|1671.2|1671|1670.6|350
1626339770000|2021-07-15 09:02:50|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|210
1626339790000|2021-07-15 09:03:10|1671.2|1670.8|1672|1671.6|1672.2|1671.8|1671.2|1670.8|3731
1626339800000|2021-07-15 09:03:20|1672.2|1671.8|1671.6|1671.2|1672.4|1672|1671.6|1671.2|3424
1626339810000|2021-07-15 09:03:30|1671.4|1671|1670.8|1670.4|1671.4|1671|1670.8|1670.4|1173
1626339820000|2021-07-15 09:03:40|1671|1670.8|1670.8|1670.4|1671|1670.8|1670.8|1670.4|3354
1626339830000|2021-07-15 09:03:50|1670.6|1670.6|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|7151
1626339840000|2021-07-15 09:04:00|1670.4|1670.4|1671|1670.6|1671|1670.6|1670.4|1670.4|2443
1626339850000|2021-07-15 09:04:10|1671.2|1670.8|1671.6|1671.2|1671.6|1671.2|1671.2|1670.8|899
1626339860000|2021-07-15 09:04:20|1671.4||1671.6||1671.6||1671.4||525
1626339870000|2021-07-15 09:04:30|1672|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.4|992
1626339880000|2021-07-15 09:04:40|1672.2|1671.8|1672.6|1672|1672.8|1672.2|1671.8|1671.6|3027
1626339890000|2021-07-15 09:04:50|1672.4|1671.8|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|0
1626339900000|2021-07-15 09:05:00|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1671.8|1671.4|1945
1626339910000|2021-07-15 09:05:10|1672.4|1671.8|1672|1671.6|1672.4|1671.8|1671.6|1671.4|2649
1626339920000|2021-07-15 09:05:20|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|0
1626339930000|2021-07-15 09:05:30|1672.4|1672|1672.4|1671.8|1672.6|1672.2|1672.2|1671.8|2245
1626339940000|2021-07-15 09:05:40|1672.2|1672|1672.4|1671.8|1672.4|1672|1672.2|1671.8|335
1626339950000|2021-07-15 09:05:50|1672.2|1672|1672.4|1672|1673|1672.6|1672|1672|611
1626339960000|2021-07-15 09:06:00|1672.6|1672.2|1673|1672.4|1673.2|1672.6|1672.6|1672.2|10034
1626339970000|2021-07-15 09:06:10|1673.2|1672.6|1673.2|1672.8|1673.4|1673|1673|1672.6|741
1626339980000|2021-07-15 09:06:20|1673|1672.6|1673|1672.6|1673|1672.6|1673|1672.6|1073
1626339990000|2021-07-15 09:06:30|1672.8|1672.4|1673|1672.4|1673|1672.6|1672.8|1672.4|0
1626340000000|2021-07-15 09:06:40|1673.2|1672.6|1673.8|1673.4|1674|1673.6|1673.2|1672.6|692
1626340010000|2021-07-15 09:06:50|1673.6|1673.2|1674|1673.6|1674|1673.6|1673.6|1673.2|1859
1626340020000|2021-07-15 09:07:00|1673.8|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|0
1626340030000|2021-07-15 09:07:10|1674|1673.8|1673.8|1673.4|1674|1673.8|1673.8|1673.4|381
1626340040000|2021-07-15 09:07:20|1673.6|1673.2|1673.4|1672.8|1673.6|1673.2|1672.8|1672.4|2124
1626340050000|2021-07-15 09:07:30|1673.2|1673|1673.6|1673.2|1673.6|1673.2|1673.2|1673|1459
1626340060000|2021-07-15 09:07:40|1673.4||1673.4||1673.4||1673.4||0
1626340070000|2021-07-15 09:07:50|1673.6|1673|1673|1672.8|1673.6|1673.2|1673|1672.6|17617
1626340080000|2021-07-15 09:08:00|1673.2|1672.6|1674|1673.6|1674|1673.6|1673|1672.6|17236
1626340090000|2021-07-15 09:08:10|1673.8||1674||1674||1673.8||0
1626340100000|2021-07-15 09:08:20|1674.2|1673.8|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|2627
1626340110000|2021-07-15 09:08:30|1674.4||1674.6||1674.6||1674.4||200
1626340120000|2021-07-15 09:08:40|1674.4||1674.6||1674.6||1674.4||0
1626340130000|2021-07-15 09:08:50|1674.4|1674|1675|1674.6|1675|1674.6|1674.4|1674|2563
1626340140000|2021-07-15 09:09:00|1674.8|1674.2|1674.6|1674.2|1675|1674.6|1674.6|1674.2|2254
1626340150000|2021-07-15 09:09:10|1674.4|1674|1675|1674.4|1675|1674.6|1674.2|1673.8|2630
1626340170000|2021-07-15 09:09:30|1674.8|1674.2|1674.8|1674.2|1674.8|1674.4|1674.4|1674|1178
1626340190000|2021-07-15 09:09:50||1674.4||1674.4||1674.4||1674.4|358
1626340200000|2021-07-15 09:10:00||1674.2||1674.2||1674.2||1674.2|0
1626340210000|2021-07-15 09:10:10|1674.6|1674|1674.6|1674.2|1674.6|1674.2|1674|1673.6|8896
1626340220000|2021-07-15 09:10:20|1674.4|1674.4|1674.8|1674.4|1675|1674.6|1674.4|1674|9620
1626340230000|2021-07-15 09:10:30||1674.2||1674.4||1674.4||1674.2|260
1626340240000|2021-07-15 09:10:40|1674.6|1674.2|1674.4|1674.2|1674.6|1674.4|1674.2|1673.8|6929
1626340250000|2021-07-15 09:10:50|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1674|560
1626340260000|2021-07-15 09:11:00|1674.2|1673.8|1673.8|1673.4|1674.2|1674|1673.6|1673.2|3965
1626340270000|2021-07-15 09:11:10|1673.6|1673.2|1672.8|1672.4|1673.6|1673.2|1672.8|1672.4|1659
1626340280000|2021-07-15 09:11:20|1673|1672.6|1674.4|1673.8|1674.4|1673.8|1672.8|1672.6|2674
1626340290000|2021-07-15 09:11:30|1674.2||1674.4||1674.4||1674||0
1626340300000|2021-07-15 09:11:40|1674.6|1674|1674.8|1674.4|1674.8|1674.4|1674.4|1674|0
1626340310000|2021-07-15 09:11:50|1675|1674.6|1675.2|1675|1675.4|1675|1675|1674.6|15665
1626340320000|2021-07-15 09:12:00|1675|1674.8|1675.6|1675.4|1675.8|1675.4|1675|1674.8|10814
1626340330000|2021-07-15 09:12:10|1675.8|1675.6|1676|1675.4|1676|1675.8|1675.8|1675.4|222
1626340340000|2021-07-15 09:12:20|1675.8|1675.2|1676|1675.6|1676|1675.6|1675.6|1675.2|211
1626340350000|2021-07-15 09:12:30|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.8|1675.4|150
1626340360000|2021-07-15 09:12:40|1676|1675.6|1676|1675.4|1676|1675.6|1675.8|1675.4|1500
1626340370000|2021-07-15 09:12:50|1676.2|1675.6|1676|1675.6|1676.2|1675.8|1676|1675.6|0
1626340380000|2021-07-15 09:13:00||1675.4||1675.6||1675.6||1675.4|600
1626340390000|2021-07-15 09:13:10|1675.8|1675.8|1676.2|1675.8|1676.6|1676.2|1675.8|1675.6|4618
1626340400000|2021-07-15 09:13:20|1676.4|1676|1676.8|1676.2|1676.8|1676.4|1676.4|1676|2652
1626340420000|2021-07-15 09:13:40|1677|1676.4|1677|1676.6|1677.6|1677|1677|1676.4|1540
1626340430000|2021-07-15 09:13:50|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.2|884
1626340440000|2021-07-15 09:14:00|1676.4|1676.2|1676.4|1676|1676.8|1676.4|1676.4|1676|3820
1626340460000|2021-07-15 09:14:20|1676.2|1675.8|1676.2|1675.6|1676.2|1675.8|1676|1675.6|345
1626340470000|2021-07-15 09:14:30|1676|1675.8|1676.2|1675.8|1676.2|1675.8|1676|1675.8|1000
1626340490000|2021-07-15 09:14:50|1676.4|1676|1676.2|1676|1676.4|1676|1676.2|1675.8|1045
1626340500000|2021-07-15 09:15:00|1676|1675.8|1676.8|1676.4|1676.8|1676.4|1676|1675.8|446
1626340510000|2021-07-15 09:15:10|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676.2|180
1626340520000|2021-07-15 09:15:20|1676.6|1676.2|1675.6|1675|1676.6|1676.4|1675.4|1675|641
1626340530000|2021-07-15 09:15:30|1675.4|1674.8|1675.2|1674.8|1675.6|1675|1675|1674.8|2843
1626340540000|2021-07-15 09:15:40|1675|1674.6|1675.2|1675|1675.2|1675|1675|1674.6|1511
1626340550000|2021-07-15 09:15:50|1675.4||1675.4||1675.6||1675.4||327
1626340560000|2021-07-15 09:16:00|1675.2|1674.8|1675.4|1674.8|1675.4|1675|1674.8|1674.4|4320
1626340570000|2021-07-15 09:16:10|1675.2|1675|1675.4|1674.8|1675.6|1675|1675|1674.4|991
1626340580000|2021-07-15 09:16:20|1675.6|1675|1675.8|1675.2|1675.8|1675.2|1675.4|1675|100
1626340600000|2021-07-15 09:16:40|1675.6|1675.4|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|211
1626340610000|2021-07-15 09:16:50|1675.4|1675|1675.2|1675|1675.4|1675|1675.2|1674.8|496
1626340620000|2021-07-15 09:17:00|1675|1674.8|1675.2|1674.6|1675.2|1674.8|1674.8|1674.4|3288
1626340630000|2021-07-15 09:17:10|1675|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.8|1931
1626340640000|2021-07-15 09:17:20|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|3488
1626340650000|2021-07-15 09:17:30|1675.6|1675.2|1675.6|1675.2|1676.2|1675.8|1675.4|1675.2|2129
1626340660000|2021-07-15 09:17:40|1675.8|1675.4|1676.6|1676.2|1676.8|1676.4|1675.8|1675.4|1604
1626340670000|2021-07-15 09:17:50|1676.8|1676.4|1676.2|1675.6|1676.8|1676.4|1676.2|1675.6|0
1626340680000|2021-07-15 09:18:00|1676.4|1675.8|1676.4|1676|1676.4|1676|1676.2|1675.8|0
1626340690000|2021-07-15 09:18:10|1676.2|1675.8|1676.2|1675.6|1676.4|1676|1676.2|1675.6|0
1626340700000|2021-07-15 09:18:20|1676|1675.4|1675.6|1675.2|1676|1675.6|1675.6|1675.2|0
1626340710000|2021-07-15 09:18:30|1675.4|1675|1675.4|1674.8|1675.4|1675|1675|1674.6|4013
1626340720000|2021-07-15 09:18:40|1675.2||1675.2||1675.4||1675||0
1626340730000|2021-07-15 09:18:50|1675.4|1675|1675.6|1675.2|1675.6|1675.2|1675.2|1674.8|1767
1626340740000|2021-07-15 09:19:00|1675.4|1675|1675.2|1674.8|1675.4|1675|1675.2|1674.8|429
1626340750000|2021-07-15 09:19:10|1675.4|1675|1675.4|1675|1675.4|1675.2|1675|1674.6|514
1626340760000|2021-07-15 09:19:20|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1674.8|1674.2|4423
1626340770000|2021-07-15 09:19:30|1674.6|1674.2|1674.8|1674.6|1675|1674.6|1674.4|1674|8193
1626340780000|2021-07-15 09:19:40|1675|1674.8|1675.4|1675|1675.4|1675|1675|1674.8|0
1626340790000|2021-07-15 09:19:50|1675.2|1674.8|1675.4|1675|1675.4|1675|1675|1674.6|1000
1626340800000|2021-07-15 09:20:00|1675.2|1674.8|1675.2|1674.6|1675.2|1674.8|1675|1674.6|350
1626340810000|2021-07-15 09:20:10|1675.4|1675|1675.2|1674.8|1675.4|1675|1675.2|1674.8|490
1626340820000|2021-07-15 09:20:20|1675|1674.6|1675|1674.6|1675|1674.6|1675|1674.6|404
1626340840000|2021-07-15 09:20:40|1674.8|1674.4|1674.4|1674|1674.8|1674.4|1674.4|1674|921
1626340850000|2021-07-15 09:20:50|1674.2|1673.8|1674.4|1674|1674.4|1674|1674.2|1673.6|1397
1626340860000|2021-07-15 09:21:00|1674.2|1673.8|1674.4|1674.2|1674.4|1674.2|1674|1673.6|5213
1626340870000|2021-07-15 09:21:10|1674.2|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|1938
1626340880000|2021-07-15 09:21:20|1674.2||1674.4||1674.4||1674.2||30
1626340900000|2021-07-15 09:21:40|1674.6|1674.2|1675.2|1674.8|1675.4|1675|1674.6|1674.2|3052
1626340910000|2021-07-15 09:21:50|1675.4|1675|1674.6|1674.4|1675.4|1675.2|1674.6|1674.4|1691
1626340920000|2021-07-15 09:22:00|1674.4|1674.2|1674.4|1673.8|1674.4|1674.2|1674.4|1673.8|162
1626340940000|2021-07-15 09:22:20|1674.2|1673.6|1673.8|1673.4|1674.2|1673.8|1673.8|1673.4|1449
1626340950000|2021-07-15 09:22:30|1673.6|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673|5160
1626340960000|2021-07-15 09:22:40|1673.4|1673.4|1673.4|1673|1673.8|1673.4|1673.2|1673|4688
1626340970000|2021-07-15 09:22:50|1673.2|1673.2|1673.4|1673.2|1673.4|1673.2|1673.2|1673|675
1626340980000|2021-07-15 09:23:00|1673.2|1673|1673|1672.6|1673.4|1673|1672.8|1672.6|2299
1626340990000|2021-07-15 09:23:10|1672.8|1672.8|1672.8|1672.4|1672.8|1672.8|1672.6|1672|5849
1626341000000|2021-07-15 09:23:20|1673|1672.6|1674|1673.6|1674|1673.6|1672.8|1672.6|3632
1626341010000|2021-07-15 09:23:30|1674.2|1673.8|1674.4|1674|1674.6|1674.2|1674|1673.8|1261
1626341020000|2021-07-15 09:23:40|1674.2|1673.8|1674.4|1674|1674.4|1674|1673.8|1673.2|4423
1626341030000|2021-07-15 09:23:50|1674.6|1674.2|1675.2|1674.8|1675.2|1674.8|1674.6|1674.2|12529
1626341040000|2021-07-15 09:24:00|1675.4|1675|1675.6|1675.4|1676.2|1675.8|1675.4|1675|2948
1626341050000|2021-07-15 09:24:10|1675.4|1675.2|1675.2|1674.6|1675.6|1675.2|1674.8|1674.4|6799
1626341060000|2021-07-15 09:24:20|1675.4|1675|1675.4|1675|1675.4|1675|1675.4|1675|260
1626341070000|2021-07-15 09:24:30|1675.6|1675.2|1675.6|1675.2|1676|1675.6|1675.6|1675.2|842
1626341080000|2021-07-15 09:24:40|1675.4|1675|1675.8|1675.4|1676|1675.6|1675.4|1675|1647
1626341090000|2021-07-15 09:24:50|||||||||75
1626341100000|2021-07-15 09:25:00|1676|1675.6|1675.8|1675.6|1676|1675.6|1675.6|1675.2|3491
1626341110000|2021-07-15 09:25:10||1675.4||1675.4||1675.4||1675.4|50
1626341120000|2021-07-15 09:25:20|1676|1675.6|1675.8|1675.4|1676|1675.8|1675.8|1675.4|1498
1626341150000|2021-07-15 09:25:50|1676|1675.6|1676|1675.6|1676|1675.8|1676|1675.6|630
1626341160000|2021-07-15 09:26:00|1675.8|1675.8|1676|1675.6|1676|1675.8|1675.8|1675.4|560
1626341170000|2021-07-15 09:26:10|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.8|1675.4|491
1626341180000|2021-07-15 09:26:20|1675.8||1676||1676||1675.8||525
1626341190000|2021-07-15 09:26:30|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676.2|1675.8|3807
1626341200000|2021-07-15 09:26:40|1676.2|1676.2|1676|1675.8|1676.4|1676.2|1675.8|1675.6|1987
1626341210000|2021-07-15 09:26:50|1676.2|1676|1676.4|1676|1676.4|1676|1676.2|1675.8|1619
1626341220000|2021-07-15 09:27:00||1676.2||1676.2||1676.2||1676|500
1626341230000|2021-07-15 09:27:10|1676.6|1676.4|1677|1676.6|1677.2|1676.6|1676.6|1676.2|468
1626341240000|2021-07-15 09:27:20|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|0
1626341250000|2021-07-15 09:27:30|1676.4|1676.6|1676.4|1676|1677|1676.6|1676.4|1676|380
1626341260000|2021-07-15 09:27:40|1676.2||1676.2||1676.4||1676.2||400
1626341270000|2021-07-15 09:27:50|1676.4|1675.8|1676|1675.6|1676.4|1675.8|1675.8|1675.4|422
1626341280000|2021-07-15 09:28:00|1675.8|1675.4|1676|1675.2|1676|1675.6|1675.8|1675.2|0
1626341290000|2021-07-15 09:28:10|1675.8|1675.4|1676|1675.6|1676.6|1676.2|1675.6|1675.2|1427
1626341300000|2021-07-15 09:28:20|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675|1421
1626341310000|2021-07-15 09:28:30|1675.8||1675.6||1675.8||1675.6||0
1626341320000|2021-07-15 09:28:40|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.4|2118
1626341330000|2021-07-15 09:28:50|1675.8|1676|1675.4|1675|1676.4|1676|1675.4|1675|17253
1626341340000|2021-07-15 09:29:00|1675.2|1674.6|1675.8|1675.4|1676|1675.6|1674.8|1674.2|22152
1626341350000|2021-07-15 09:29:10|1676|1675.6|1676.6|1676.2|1676.6|1676.2|1676|1675.6|42
1626341360000|2021-07-15 09:29:20|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|250
1626341370000|2021-07-15 09:29:30|1676.2||1676.2||1676.4||1676.2||0
1626341380000|2021-07-15 09:29:40|1676.4|1675.8|1676.2|1675.8|1676.4|1675.8|1676|1675.8|559
1626341390000|2021-07-15 09:29:50|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1676|1675.6|12
1626341400000|2021-07-15 09:30:00|1676|1675.6|1675.2|1674.8|1676|1675.6|1674.8|1674.4|8794
1626341410000|2021-07-15 09:30:10|1675.4|1675|1676.2|1675.8|1676.2|1675.8|1675.4|1675|7559
1626341420000|2021-07-15 09:30:20|1676|1675.6|1676.6|1676.2|1676.8|1676.4|1675.8|1675.6|2885
1626341430000|2021-07-15 09:30:30|1676.4|1676.4|1676.8|1676.4|1676.8|1676.4|1676.4|1676.4|0
1626341440000|2021-07-15 09:30:40|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.6|1676.2|0
1626341450000|2021-07-15 09:30:50|1677|1676.4|1677.2|1676.8|1677.4|1677|1677|1676.4|350
1626341460000|2021-07-15 09:31:00|1677.4|1677|1677|1676.6|1677.4|1677|1676.8|1676.4|1552
1626341470000|2021-07-15 09:31:10|1676.8||1676.8||1676.8||1676.8||175
1626341480000|2021-07-15 09:31:20|1676.6|1676.4|1677|1676.6|1677|1676.6|1676.6|1676.4|663
1626341490000|2021-07-15 09:31:30|1677.2|1677|1677.4|1677|1677.4|1677|1677.2|1677|4795
1626341500000|2021-07-15 09:31:40|1677.6|1677.4|1677|1676.6|1677.8|1677.4|1677|1676.6|11205
1626341510000|2021-07-15 09:31:50|1676.8|1676.4|1676|1675.4|1676.8|1676.4|1676|1675.4|1677
1626341520000|2021-07-15 09:32:00|1675.8|1675.2|1675.4|1675|1675.8|1675.2|1675|1674.6|1227
1626341530000|2021-07-15 09:32:10|1675.2|1674.8|1675.2|1674.8|1675.2|1674.8|1675.2|1674.8|252
1626341540000|2021-07-15 09:32:20|1675.4|1675|1675.2|1674.8|1675.8|1675.4|1675.2|1674.8|6501
1626341550000|2021-07-15 09:32:30|1675|1674.6|1675.2|1675|1675.2|1675|1675|1674.6|1450
1626341560000|2021-07-15 09:32:40|1675|1674.8|1675.2|1675|1675.2|1675|1675|1674.6|1151
1626341570000|2021-07-15 09:32:50|1675.4|1675.2|1676.2|1675.6|1676.2|1675.6|1675.4|1675|2168
1626341580000|2021-07-15 09:33:00|1676||1675.8||1676||1675.8||168
1626341600000|2021-07-15 09:33:20|1676|1675.8|1676.2|1675.8|1676.2|1675.8|1676|1675.8|969
1626341610000|2021-07-15 09:33:30|1676.4||1676.4||1676.4||1676.2||0
1626341620000|2021-07-15 09:33:40|1676.6|1676|1677.2|1676.6|1677.4|1677|1676.6|1676|1082
1626341630000|2021-07-15 09:33:50|1677||1677.2||1677.2||1677||313
1626341640000|2021-07-15 09:34:00|1677|1676.4|1677|1676.8|1677.2|1676.8|1676.6|1676.2|1010
1626341650000|2021-07-15 09:34:10|1676.8|1676.2|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|2984
1626341690000|2021-07-15 09:34:50|1676.6|1676.2|1676.8|1676.6|1676.8|1676.6|1676.6|1676.2|800
1626341700000|2021-07-15 09:35:00|1676.6|1676.4|1676.4|1676.2|1676.8|1676.4|1676.4|1676|1669
1626341710000|2021-07-15 09:35:10|1676.6|1676.4|1676.4|1676|1676.8|1676.6|1676.2|1675.8|1730
1626341720000|2021-07-15 09:35:20|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|0
1626341730000|2021-07-15 09:35:30|1676.4|1676|1676.8|1676.6|1676.8|1676.6|1676.4|1676|3621
1626341740000|2021-07-15 09:35:40||1676.4||1676.4||1676.4||1676.4|961
1626341750000|2021-07-15 09:35:50|1677|1676.6|1676.8|1676.4|1677.2|1676.8|1676.8|1676.4|5941
1626341760000|2021-07-15 09:36:00|1677|1676.6|1676.4|1676.2|1677|1676.6|1676.4|1676.2|1645
1626341770000|2021-07-15 09:36:10|1676.6|1676.4|1676.4|1676|1676.6|1676.4|1676.4|1676|2503
1626341780000|2021-07-15 09:36:20|1676.2|1675.8|1676|1675.8|1676.2|1675.8|1676|1675.8|1209
1626341790000|2021-07-15 09:36:30|1675.8|1675.6|1676.8|1676.4|1677|1676.6|1675.6|1675.2|9306
1626341800000|2021-07-15 09:36:40|1676.6|1676.2|1677|1676.6|1677.4|1677|1676.6|1676.2|8223
1626341810000|2021-07-15 09:36:50|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.4|1676.2|7710
1626341820000|2021-07-15 09:37:00|1677|1676.6|1676.8|1676.6|1677|1676.6|1676.6|1676.4|1374
1626341830000|2021-07-15 09:37:10|1677|1676.4|1677|1676.4|1677|1676.6|1677|1676.4|1193
1626341840000|2021-07-15 09:37:20|1676.8|1676.6|1676.8|1676.6|1676.8|1676.8|1676.8|1676.6|2287
1626341850000|2021-07-15 09:37:30|1677|1676.4|1676.6|1676.4|1677|1676.4|1676.6|1676.4|978
1626341860000|2021-07-15 09:37:40||1676.2||1676.2||1676.2||1676|1057
1626341870000|2021-07-15 09:37:50|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676.2|1676|1817
1626341880000|2021-07-15 09:38:00|1676.4|1675.8|1676.4|1676|1676.4|1676|1676|1675.6|4627
1626341890000|2021-07-15 09:38:10|1676.6|1676.2|1676.8|1676.4|1677.2|1676.8|1676.6|1676.2|5948
1626341900000|2021-07-15 09:38:20|1677|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.6|1192
1626341910000|2021-07-15 09:38:30|1677.4|1677|1677.4|1677.2|1677.6|1677.2|1677.2|1676.8|3581
1626341920000|2021-07-15 09:38:40|1677.2|1677|1677|1676.4|1677.4|1677|1676.6|1676.4|5870
1626341930000|2021-07-15 09:38:50|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.6|325
1626341940000|2021-07-15 09:39:00|1677.2|1676.8|1676.6|1676.2|1677.2|1676.8|1676.6|1676.2|993
1626341950000|2021-07-15 09:39:10|1676.4|1676.4|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|433
1626341960000|2021-07-15 09:39:20|1676.8|1675.8|1675.8|1675.2|1676.8|1676|1675.8|1675.2|2430
1626341970000|2021-07-15 09:39:30|1676|1675.4|1676.2|1675.8|1676.2|1675.8|1676|1675.2|0
1626341980000|2021-07-15 09:39:40|1676|1675.4|1676.6|1676.2|1676.8|1676.6|1675.8|1675.4|5935
1626341990000|2021-07-15 09:39:50|1676.8||1676.8||1676.8||1676.6||0
1626342000000|2021-07-15 09:40:00|1676.6|1676|1676.2|1676|1676.6|1676.2|1676.2|1676|0
1626342010000|2021-07-15 09:40:10|1676.4||1676.4||1676.4||1676.2||693
1626342020000|2021-07-15 09:40:20|1676.6|1676.2|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|1005
1626342030000|2021-07-15 09:40:30|1676.6|1676|1676|1675.6|1676.8|1676|1676|1675.6|2585
1626342040000|2021-07-15 09:40:40|1675.8|1675.8|1676.2|1676|1676.6|1676|1675.8|1675.8|4585
1626342050000|2021-07-15 09:40:50|1676|1675.8|1675.8|1675.4|1676|1675.8|1675.6|1675.2|200
1626342060000|2021-07-15 09:41:00|1676|1675.6|1675.8|1675.6|1676|1675.8|1675.8|1675.6|805
1626342070000|2021-07-15 09:41:10||1675.4||1675.4||1675.4||1675.4|0
1626342080000|2021-07-15 09:41:20|1675.6|1675.2|1676|1675.6|1676|1675.6|1675.6|1675.2|876
1626342090000|2021-07-15 09:41:30|1675.8|1675.4|1675.4|1675.2|1675.8|1675.4|1675.4|1675|2346
1626342100000|2021-07-15 09:41:40|1675.6|1675|1675.6|1675.2|1675.6|1675.2|1675.4|1675|991
1626342110000|2021-07-15 09:41:50|1675.4|1675|1675.4|1675|1675.4|1675|1675.2|1675|1696
1626342120000|2021-07-15 09:42:00|1675.2|1675.2|1675.8|1675.2|1675.8|1675.2|1675|1674.8|37357
1626342130000|2021-07-15 09:42:10|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|0
1626342140000|2021-07-15 09:42:20|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675|1
1626342150000|2021-07-15 09:42:30|1675.4|1674.8|1675.6|1675.2|1675.6|1675.2|1675.2|1674.8|3759
1626342160000|2021-07-15 09:42:40|1675.4|1675|1674.6|1674.2|1675.4|1675|1674.4|1674.2|4324
1626342170000|2021-07-15 09:42:50||1674||1674.2||1674.2||1674|0
1626342180000|2021-07-15 09:43:00|1674.8|1674.4|1674.6|1674.2|1675|1674.6|1674.6|1674|563
1626342190000|2021-07-15 09:43:10|1674.8|1674.4|1675.2|1674.6|1675.2|1674.8|1674.8|1674.4|664
1626342200000|2021-07-15 09:43:20|1675.4|1674.8|1675|1674.8|1675.4|1675|1675|1674.8|0
1626342210000|2021-07-15 09:43:30|1675.2|1674.6|1675|1674.6|1675.2|1674.6|1675|1674.6|843
1626342220000|2021-07-15 09:43:40|1675.2|1674.8|1675.6|1675.2|1675.6|1675.2|1675.2|1674.8|211
1626342230000|2021-07-15 09:43:50|1675.8||1675.4||1675.8||1675.4||856
1626342240000|2021-07-15 09:44:00|1675.2|1675|1675.2|1675|1675.4|1675|1675.2|1675|1290
1626342250000|2021-07-15 09:44:10|1675.4|1675.2|1677|1676.8|1677|1676.8|1675.4|1675.2|6126
1626342260000|2021-07-15 09:44:20|1677.2|1677|1677.6|1677.2|1677.8|1677.4|1677|1676.6|11751
1626342270000|2021-07-15 09:44:30|1677.4|1677.4|1677.6|1677.4|1677.8|1677.4|1677.2|1676.8|10958
1626342280000|2021-07-15 09:44:40|1677.4|1677.2|1677.6|1677.2|1677.6|1677.2|1677|1676.6|4799
1626342290000|2021-07-15 09:44:50|1677.4|1677|1677.8|1677.4|1678|1677.4|1677.4|1677|2913
1626342300000|2021-07-15 09:45:00|1677.6|1677.2|1677.6|1677.2|1678.4|1678.2|1677.6|1677.2|16915
1626342310000|2021-07-15 09:45:10|1677.8|1677.4|1678.4|1678.2|1678.4|1678.2|1677.6|1677.4|3411
1626342320000|2021-07-15 09:45:20|1678.6|1678.4|1678.4|1678.2|1679|1678.6|1678.4|1678|1954
1626342330000|2021-07-15 09:45:30|1678.2|1678|1678.4|1678|1678.6|1678.2|1678.2|1677.8|898
1626342340000|2021-07-15 09:45:40|1678.2|1678.2|1678.4|1678.2|1678.4|1678.2|1678.2|1678.2|400
1626342360000|2021-07-15 09:46:00|1678.2|1678|1678.4|1678.2|1678.6|1678.2|1678.2|1678|2510
1626342370000|2021-07-15 09:46:10|1678.2|1678|1678.4|1678|1678.4|1678|1678.2|1678|922
1626342380000|2021-07-15 09:46:20|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.4|1678|654
1626342390000|2021-07-15 09:46:30|1678.6|1678.2|1679|1678.6|1679|1678.6|1678.4|1678.2|755
1626342400000|2021-07-15 09:46:40|1678.8|1678.4|1678.4|1678|1678.8|1678.4|1678.2|1678|6777
1626342410000|2021-07-15 09:46:50|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|297
1626342420000|2021-07-15 09:47:00|1678||1678||1678||1678||745
1626342430000|2021-07-15 09:47:10|1677.8|1677.6|1677.8|1677.2|1677.8|1677.6|1677.8|1677.2|1
1626342440000|2021-07-15 09:47:20|1677.6|1677.4|1677.6|1677.4|1677.6|1677.6|1677.6|1677.4|8523
1626342450000|2021-07-15 09:47:30|1677.4|1677.2|1677.2|1676.8|1677.4|1677.2|1677.2|1676.8|2017
1626342460000|2021-07-15 09:47:40||1676.6||1676.6||1676.6||1676.6|0
1626342470000|2021-07-15 09:47:50||1677||1676.8||1677||1676.8|600
1626342480000|2021-07-15 09:48:00|1677|1676.6|1677|1676.8|1677|1676.8|1677|1676.6|0
1626342490000|2021-07-15 09:48:10|1677.2|1677|1677.2|1676.6|1677.2|1677|1677.2|1676.6|733
1626342510000|2021-07-15 09:48:30|1677||1677.2||1677.2||1677||11
1626342520000|2021-07-15 09:48:40|1677.4|1676.8|1677.4|1677.2|1677.6|1677.2|1677.4|1676.8|3312
1626342530000|2021-07-15 09:48:50|1677.6|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.4|976
1626342540000|2021-07-15 09:49:00|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.2|2457
1626342550000|2021-07-15 09:49:10|1678.2|1677.8|1678.2|1677.8|1678.4|1678|1678.2|1677.8|480
1626342560000|2021-07-15 09:49:20|1678.4|1678|1679.6|1679.2|1680.8|1680.4|1678.4|1678|49326
1626342580000|2021-07-15 09:49:40|1679.4|1679|1679.4|1679.2|1679.6|1679.2|1679.2|1679|1864
1626342590000|2021-07-15 09:49:50|1679.2|1679|1679|1678.6|1679.4|1679.2|1678.8|1678.6|2514
1626342600000|2021-07-15 09:50:00|1678.8|1678.4|1678.4|1678.2|1678.8|1678.4|1678.4|1678.2|1676
1626342610000|2021-07-15 09:50:10|1678.6|1678.4|1678|1677.6|1678.6|1678.4|1678|1677.6|311
1626342620000|2021-07-15 09:50:20|1678.2|1677.8|1678.2|1677.8|1678.6|1678.2|1678.2|1677.8|1871
1626342630000|2021-07-15 09:50:30||1677.6||1678||1678||1677.6|0
1626342640000|2021-07-15 09:50:40|1678.4|1678.2|1678.6|1678.4|1678.6|1678.4|1678.4|1678.2|409
1626342650000|2021-07-15 09:50:50|1678.8|1678.2|1679|1678.6|1679|1678.6|1678.8|1678.2|1915
1626342660000|2021-07-15 09:51:00|1678.8|1678.4|1679.2|1678.8|1679.2|1678.8|1678.8|1678.4|2875
1626342690000|2021-07-15 09:51:30|1679.4|1679|1679.6|1679.2|1679.8|1679.4|1679.4|1679|3451
1626342700000|2021-07-15 09:51:40|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|257
1626342710000|2021-07-15 09:51:50||1679||1679||1679||1679|0
1626342720000|2021-07-15 09:52:00|1679.4|1679.6|1679.6|1679|1679.8|1679.6|1679.2|1679|4020
1626342730000|2021-07-15 09:52:10|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.4|1679|0
1626342740000|2021-07-15 09:52:20|1679.2|1678.8|1679.4|1678.8|1679.4|1679|1679.2|1678.8|0
1626342750000|2021-07-15 09:52:30|1679.6|1679|1679.4|1679.2|1679.8|1679.4|1679.4|1679|453
1626342760000|2021-07-15 09:52:40|1679.2|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1679|269
1626342770000|2021-07-15 09:52:50|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.8|1679.4|0
1626342780000|2021-07-15 09:53:00|1679.8|1679.8|1679.8|1679.6|1679.8|1679.8|1679.8|1679.6|200
1626342790000|2021-07-15 09:53:10|1680|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|1418
1626342800000|2021-07-15 09:53:20|1679.8|1679.8|1679.6|1679.2|1679.8|1679.8|1679.6|1679.2|2681
1626342810000|2021-07-15 09:53:30|1679.4|1679|1679.4|1679|1679.4|1679|1679.4|1679|500
1626342820000|2021-07-15 09:53:40|1679.2|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|210
1626342830000|2021-07-15 09:53:50|1679.6|1679.2|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|1000
1626342840000|2021-07-15 09:54:00||1679.4||1679.2||1679.4||1679|209
1626342850000|2021-07-15 09:54:10|1679.4|1679|1679.4|1679|1679.4|1679|1679.4|1679|0
1626342860000|2021-07-15 09:54:20|1679.2|1678.8|1680.4|1680|1680.4|1680|1679|1678.8|7198
1626342870000|2021-07-15 09:54:30|1680.6|1680.2|1680.2|1679.8|1680.8|1680.4|1680.2|1679.8|237
1626342880000|2021-07-15 09:54:40|1680.4|1680|1680.4|1680|1680.4|1680|1680.2|1680|0
1626342900000|2021-07-15 09:55:00||1680.2||1680.2||1680.2||1680.2|135
1626342910000|2021-07-15 09:55:10|1680.2|1680|1680.2|1679.8|1680.2|1680|1680|1679.6|1289
1626342920000|2021-07-15 09:55:20|1680.4|1680|1679.8|1679.4|1680.6|1680.4|1679.8|1679.4|2300
1626342930000|2021-07-15 09:55:30|1679.6|1679.2|1679.2|1678.8|1679.8|1679.4|1679.2|1678.8|2223
1626342950000|2021-07-15 09:55:50||1679||1678.8||1679||1678.8|500
1626342960000|2021-07-15 09:56:00|1679.4|1679|1679.4|1679.2|1679.4|1679.2|1679.4|1679|1799
1626342970000|2021-07-15 09:56:10|1679.2|1679|1678.8|1678.2|1679.2|1679|1678.8|1678.2|64
1626342980000|2021-07-15 09:56:20||1678.4||1678.4||1678.4||1678.4|0
1626342990000|2021-07-15 09:56:30|1678.6|1678.2|1678.2|1677.8|1678.6|1678.2|1678.2|1677.8|2460
1626343000000|2021-07-15 09:56:40|1678.4|1678|1678.4|1677.8|1678.4|1678|1678.4|1677.8|0
1626343010000|2021-07-15 09:56:50||1677.6||1677.8||1678||1677.6|0
1626343020000|2021-07-15 09:57:00|1678.2|1678|1678.4|1677.8|1678.4|1678|1677.8|1677.4|1627
1626343030000|2021-07-15 09:57:10|1678.2|1677.6|1678.4|1677.8|1678.4|1677.8|1678|1677.6|397
1626343040000|2021-07-15 09:57:20|1678.2|1677.6|1678|1677.6|1678.2|1677.6|1677.8|1677.4|0
1626343050000|2021-07-15 09:57:30|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678|1677.8|2126
1626343070000|2021-07-15 09:57:50|1678.6|1678.2|1678.2|1677.8|1678.6|1678.2|1678.2|1677.8|209
1626343080000|2021-07-15 09:58:00|1678|1677.6|1678|1677.6|1678|1677.6|1678|1677.6|0
1626343090000|2021-07-15 09:58:10|1677.8|1677.4|1678|1677.6|1678.2|1677.8|1677.8|1677.4|2461
1626343100000|2021-07-15 09:58:20|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|0
1626343110000|2021-07-15 09:58:30|1677.6|1677.2|1677.8|1677.4|1677.8|1677.6|1677.6|1677|638
1626343120000|2021-07-15 09:58:40|1678|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.4|0
1626343130000|2021-07-15 09:58:50|1678.2|1677.4|1678|1677.6|1678.2|1677.8|1677.8|1677.4|1725
1626343140000|2021-07-15 09:59:00|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.8|1677.4|0
1626343150000|2021-07-15 09:59:10|1677.8||1678||1678||1677.8||350
1626343170000|2021-07-15 09:59:30|1677.8|1677.4|1678.2|1677.6|1678.2|1677.6|1677.8|1677.4|0
1626343180000|2021-07-15 09:59:40|1678|1677.4|1677.6|1677.2|1678|1677.4|1677.6|1677.2|1045
1626343190000|2021-07-15 09:59:50|1677.8|1677.4|1678.2|1677.6|1678.2|1677.6|1677.6|1677.4|2649
1626343200000|2021-07-15 10:00:00|1678|1677.8|1678.4|1678|1678.6|1678.2|1677.8|1677.8|1295
1626343210000|2021-07-15 10:00:10|1678.6|1678.2|1678.6|1678.4|1678.6|1678.4|1678.4|1678|0
1626343220000|2021-07-15 10:00:20|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678|209
1626343230000|2021-07-15 10:00:30|1678.4|1678|1679|1678.4|1679|1678.6|1678.4|1678|1575
1626343240000|2021-07-15 10:00:40|1679.2|1678.6|1679.2|1678.8|1679.8|1679.2|1679|1678.6|1000
1626343250000|2021-07-15 10:00:50|1679.4|1679|1679.8|1679.4|1680|1679.4|1679.2|1679|2098
1626343260000|2021-07-15 10:01:00|1679.6|1679.2|1678.6|1678|1679.6|1679.2|1678.4|1677.8|579
1626343270000|2021-07-15 10:01:10|1678.4|1677.8|1678.2|1677.8|1678.4|1677.8|1678.2|1677.6|0
1626343280000|2021-07-15 10:01:20|1678.4|1677.6|1678.8|1678.4|1678.8|1678.4|1678.2|1677.6|1396
1626343290000|2021-07-15 10:01:30|1678.6|1678.2|1678.2|1678|1679|1678.4|1678.2|1677.6|561
1626343300000|2021-07-15 10:01:40|1678|1677.8|1678.6|1678.2|1678.6|1678.2|1678|1677.6|1988
1626343310000|2021-07-15 10:01:50|1678.8|1678.4|1679.2|1678.8|1679.4|1679|1678.6|1678.4|2576
1626343320000|2021-07-15 10:02:00|1679|1678.6|1678.4|1678|1679|1678.6|1678.2|1677.6|1421
1626343330000|2021-07-15 10:02:10|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678|1677.6|913
1626343340000|2021-07-15 10:02:20|1678.6|1678.2|1678.4|1678.2|1678.6|1678.4|1678.4|1678|162
1626343350000|2021-07-15 10:02:30|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.6|1678.2|211
1626343360000|2021-07-15 10:02:40|1678.8|1678.4|1679.2|1678.8|1679.4|1679|1678.4|1677.8|6925
1626343370000|2021-07-15 10:02:50|1679.4|1678.6|1679|1678.4|1679.4|1679.2|1678.8|1678.4|2187
1626343380000|2021-07-15 10:03:00|1678.8|1678.2|1678.2|1677.8|1678.8|1678.2|1678.2|1677.8|321
1626343390000|2021-07-15 10:03:10|1678|1677.6|1678|1677.6|1678|1677.6|1677.6|1677.2|3376
1626343400000|2021-07-15 10:03:20|1678.2|1677.8|1678|1677.8|1678.2|1677.8|1678|1677.8|300
1626343410000|2021-07-15 10:03:30|1677.8|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|149
1626343420000|2021-07-15 10:03:40|1678.2|1677.8|1678.4|1678|1678.4|1678|1678.2|1677.8|732
1626343430000|2021-07-15 10:03:50|1678.2|1677.8|1678.4|1677.8|1678.4|1677.8|1678.2|1677.8|209
1626343440000|2021-07-15 10:04:00|1678.2|1678|1677.4|1677.2|1678.4|1678|1677.4|1677.2|1595
1626343450000|2021-07-15 10:04:10|1677.6|1677.4|1678.4|1678|1678.4|1678|1677.4|1677.4|3030
1626343460000|2021-07-15 10:04:20|1678.2|1677.8|1677.8|1677.4|1678.2|1677.8|1677.6|1677.2|304
1626343470000|2021-07-15 10:04:30|1678|1677.2|1677.6|1677.2|1678|1677.2|1677.6|1677.2|0
1626343480000|2021-07-15 10:04:40|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1676.8|4419
1626343490000|2021-07-15 10:04:50|1677.2|1676.8|1676.6|1676|1677.2|1676.8|1676.4|1676|1697
1626343500000|2021-07-15 10:05:00|1677.2|1677|1677|1676.4|1677.4|1677|1675.8|1675.6|34105
1626343510000|2021-07-15 10:05:10|1676.8|1676.2|1676.4|1676|1676.8|1676.4|1676.4|1676|2368
1626343520000|2021-07-15 10:05:20|1676.2|1676.2|1676.4|1676|1676.6|1676.2|1676.2|1675.8|559
1626343530000|2021-07-15 10:05:30|1676.2|1675.8|1676|1675.6|1676.2|1676|1676|1675.4|0
1626343540000|2021-07-15 10:05:40|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675|0
1626343550000|2021-07-15 10:05:50|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.2|1675|6961
1626343560000|2021-07-15 10:06:00|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.4|810
1626343570000|2021-07-15 10:06:10|1675.8|1675.4|1676.4|1675.8|1676.4|1675.8|1675.6|1675.2|684
1626343580000|2021-07-15 10:06:20|1676.2|1675.6|1675.8|1675.4|1676.2|1675.8|1675.8|1675.4|4476
1626343590000|2021-07-15 10:06:30|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|313
1626343600000|2021-07-15 10:06:40|1676|1675.6|1676.8|1676.4|1677|1676.6|1675.8|1675.6|23264
1626343610000|2021-07-15 10:06:50|1676.6|1676.2|1676.8|1676.2|1676.8|1676.4|1676.4|1676|717
1626343620000|2021-07-15 10:07:00|1677|1676.4|1677.6|1677.2|1677.8|1677.2|1676.8|1676.4|3583
1626343630000|2021-07-15 10:07:10|1677.8|1677.4|1678|1677.8|1678|1677.8|1677.8|1677.2|371
1626343640000|2021-07-15 10:07:20|1677.8|1677.6|1677.6|1677.2|1678|1677.6|1677.6|1677.2|6393
1626343650000|2021-07-15 10:07:30|1677.4|1677|1677.6|1677.2|1677.8|1677.6|1677.4|1677|559
1626343660000|2021-07-15 10:07:40|1677.4|1676.8|1678|1677.4|1678|1677.4|1677.2|1676.8|2764
1626343670000|2021-07-15 10:07:50|1677.8|1677.2|1677.8|1677.4|1678|1677.4|1677.6|1677.2|350
1626343680000|2021-07-15 10:08:00|1678|1677.6|1678.6|1678.2|1678.6|1678.2|1678|1677.6|4723
1626343690000|2021-07-15 10:08:10|1678.4|1678|1678.4|1678|1678.6|1678|1678.2|1678|1363
1626343700000|2021-07-15 10:08:20|1678.2|1677.8|1678|1677.6|1678.2|1677.8|1677.6|1677.4|4638
1626343710000|2021-07-15 10:08:30|1677.8|1677.8|1677.8|1677.2|1677.8|1677.8|1677.8|1677.2|665
1626343720000|2021-07-15 10:08:40||1677.4||1677.2||1677.4||1677.2|0
1626343730000|2021-07-15 10:08:50|1678|1677.4|1678.6|1678.2|1679|1678.4|1677.8|1677.4|36226
1626343740000|2021-07-15 10:09:00|1678.8|1678.4|1677.8|1677.4|1678.8|1678.4|1677.8|1677.4|1458
1626343750000|2021-07-15 10:09:10|1677.6|1677.2|1677.4|1676.8|1677.6|1677.4|1677.2|1676.8|3795
1626343760000|2021-07-15 10:09:20|1677.2|1676.6|1677|1676.4|1677.2|1676.8|1677|1676.4|0
1626343770000|2021-07-15 10:09:30|1676.8|1676.2|1676.2|1676|1676.8|1676.2|1676.2|1675.8|394
1626343780000|2021-07-15 10:09:40|1676.4|1675.8|1676.2|1675.8|1676.4|1675.8|1676|1675.6|535
1626343790000|2021-07-15 10:09:50|1676.4|1676|1677.4|1677|1677.4|1677.2|1676.4|1676|3077
1626343800000|2021-07-15 10:10:00|1677.6|1677.2|1677.8|1677.2|1678.2|1677.6|1677.6|1677.2|2046
1626343810000|2021-07-15 10:10:10|1678|1677.4|1678|1677.6|1678.2|1677.6|1678|1677.4|0
1626343820000|2021-07-15 10:10:20|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.8|1677.4|0
1626343830000|2021-07-15 10:10:30|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.8|1677.4|0
1626343840000|2021-07-15 10:10:40|1677.8|1677.2|1678|1677.4|1678|1677.6|1677.6|1677.2|3142
1626343850000|2021-07-15 10:10:50|1677.8|1677.2|1677|1676.6|1677.8|1677.2|1677|1676.6|1000
1626343860000|2021-07-15 10:11:00|1676.8|1676.4|1676.6|1676|1676.8|1676.4|1676.6|1676|0
1626343870000|2021-07-15 10:11:10|1676.4|1675.8|1676.2|1676|1676.4|1676|1676|1675.8|2316
1626343880000|2021-07-15 10:11:20|1676|1675.8|1676|1675.6|1676|1675.8|1675.8|1675.4|2374
1626343890000|2021-07-15 10:11:30|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|1590
1626343900000|2021-07-15 10:11:40|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.2|1675|650
1626343910000|2021-07-15 10:11:50|1675.8|1675.4|1675.2|1674.8|1675.8|1675.4|1675.2|1674.8|11443
1626343920000|2021-07-15 10:12:00|1675|1674.4|1675|1674.6|1675|1674.6|1674|1673.8|17368
1626343930000|2021-07-15 10:12:10|1675.2|1674.8|1675|1674.4|1675.4|1675|1675|1674.4|1469
1626343940000|2021-07-15 10:12:20|1674.8|1674.2|1674.8|1674.4|1675|1674.8|1674.6|1674.2|3891
1626343950000|2021-07-15 10:12:30|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|1797
1626343960000|2021-07-15 10:12:40|1674.4|1674|1673.6|1673.2|1674.4|1674|1673.6|1673.2|1193
1626343970000|2021-07-15 10:12:50|1673.4|1673|1673.2|1672.8|1673.4|1673.2|1673.2|1672.6|650
1626343980000|2021-07-15 10:13:00|1673|1672.6|1672.8|1672.4|1673.2|1672.8|1672.8|1672.2|1254
1626343990000|2021-07-15 10:13:10||1672.2||1672.4||1672.6||1672.2|0
1626344000000|2021-07-15 10:13:20|1672.6||1672.8||1673||1672.6||370
1626344010000|2021-07-15 10:13:30|1673|1672.2|1673|1672.6|1673|1672.8|1672.8|1672.2|2000
1626344020000|2021-07-15 10:13:40|1672.8|1672.4|1672.6|1672.2|1673|1672.6|1672.6|1672|1265
1626344030000|2021-07-15 10:13:50|1672.8|1672|1672.4|1672|1672.8|1672|1672.2|1671.6|1050
1626344040000|2021-07-15 10:14:00|1672|1672.2|1672|1671.8|1672|1672.2|1672|1671.8|528
1626344050000|2021-07-15 10:14:10||1671.6||1671.6||1671.6||1671.4|0
1626344060000|2021-07-15 10:14:20|1671.8|1671.4|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|0
1626344070000|2021-07-15 10:14:30|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.6|1671|50
1626344090000|2021-07-15 10:14:50|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.4|1453
1626344100000|2021-07-15 10:15:00|1671.4|1671.2|1670.6|1670.2|1671.6|1671.2|1670.6|1670.2|955
1626344110000|2021-07-15 10:15:10|1670.8|1670|1670.8|1670.4|1670.8|1670.4|1670.4|1670|3980
1626344120000|2021-07-15 10:15:20|1670.6|1670.2|1670.2|1669.6|1670.8|1670.2|1669.8|1669.6|10861
1626344130000|2021-07-15 10:15:30|1670|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.4|2010
1626344140000|2021-07-15 10:15:40|1670.2|1669.4|1670.2|1670|1670.2|1670|1670.2|1669.4|649
1626344150000|2021-07-15 10:15:50|1670|1669.8|1670|1669.6|1670.2|1669.8|1670|1669.6|410
1626344160000|2021-07-15 10:16:00|1669.8|1669.4|1669.6|1669|1669.8|1669.4|1669.4|1669|2052
1626344170000|2021-07-15 10:16:10|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|350
1626344180000|2021-07-15 10:16:20|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|1252
1626344190000|2021-07-15 10:16:30|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669.2|1668.6|0
1626344200000|2021-07-15 10:16:40|1669|1668.6|1669.2|1668.6|1669.2|1668.6|1668.6|1668.2|2763
1626344210000|2021-07-15 10:16:50||1668.4||1668.8||1668.8||1668.4|0
1626344220000|2021-07-15 10:17:00|1668.8|1668.6|1669.2|1668.6|1669.2|1668.8|1668.2|1668|8194
1626344230000|2021-07-15 10:17:10|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.8|1668.2|3859
1626344240000|2021-07-15 10:17:20||1668.2||1668.4||1668.4||1668.2|0
1626344250000|2021-07-15 10:17:30|1669|1668.6|1669.6|1669.2|1669.6|1669.2|1669|1668.6|2295
1626344260000|2021-07-15 10:17:40|1669.4||1670||1670||1669.4||89
1626344270000|2021-07-15 10:17:50|1669.8|1669.4|1670|1669.6|1670|1669.6|1669.8|1669.2|2254
1626344280000|2021-07-15 10:18:00|1669.8|1669.4|1669.8|1669.4|1670|1669.6|1669.8|1669.4|35
1626344290000|2021-07-15 10:18:10|1670|1669.6|1670.4|1670|1670.6|1670|1670|1669.6|7214
1626344300000|2021-07-15 10:18:20|1670.2|1669.8|1670.6|1670|1670.6|1670|1670|1669.6|2500
1626344310000|2021-07-15 10:18:30|1670.4|1669.8|1670.6|1670|1671|1670.4|1670.2|1669.6|20897
1626344320000|2021-07-15 10:18:40|1670.8|1670.2|1671.2|1670.8|1671.4|1670.8|1670.8|1670.2|213
1626344330000|2021-07-15 10:18:50|1671.4|1671|1671.2|1671|1671.4|1671|1671.2|1670.8|12075
1626344340000|2021-07-15 10:19:00|1671|1670.8|1670.4|1670|1671|1671|1670.4|1670|9828
1626344350000|2021-07-15 10:19:10|1670.2|1669.8|1669.6|1669.4|1670.2|1669.8|1669.6|1669.2|1149
1626344360000|2021-07-15 10:19:20|1669.8|1669.2|1669.6|1669.2|1669.8|1669.6|1669.6|1669|1686
1626344370000|2021-07-15 10:19:30|1669.8|1669.4|1670.8|1670.4|1670.8|1670.4|1669.6|1669.2|2807
1626344380000|2021-07-15 10:19:40|1670.6|1670.2|1670.8|1670.2|1670.8|1670.4|1670.6|1670.2|242
1626344390000|2021-07-15 10:19:50|1670.6|1670.4|1671|1670.6|1671.2|1670.8|1670.6|1670.2|1674
1626344400000|2021-07-15 10:20:00|1670.8|1670.4|1669.6|1669|1671|1670.4|1669.6|1669|1103
1626344410000|2021-07-15 10:20:10||1669.2||1669||1669.2||1669|0
1626344420000|2021-07-15 10:20:20|1669.4|1668.8|1669.2|1668.8|1669.6|1669.2|1669|1668.6|1871
1626344430000|2021-07-15 10:20:30|1669.4|1669|1670|1669.4|1670|1669.6|1669.4|1668.8|3558
1626344440000|2021-07-15 10:20:40|1669.8|1669.6|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|250
1626344450000|2021-07-15 10:20:50|1669.4|1669|1669.8|1669.2|1670|1669.6|1669.4|1669|775
1626344460000|2021-07-15 10:21:00|1670|1669.4|1670|1669.6|1670|1669.6|1670|1669.4|0
1626344470000|2021-07-15 10:21:10|1669.8|1669.4|1669.8|1669.6|1669.8|1669.6|1669.8|1669.4|1305
1626344480000|2021-07-15 10:21:20|1670|1669.8|1670.2|1670|1670.4|1670|1670|1669.8|2344
1626344490000|2021-07-15 10:21:30||1669.8||1669.8||1669.8||1669.8|215
1626344500000|2021-07-15 10:21:40|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.2|1669.8|434
1626344510000|2021-07-15 10:21:50|1670.2|1669.8|1670.6|1670.2|1670.6|1670.2|1670|1669.6|210
1626344520000|2021-07-15 10:22:00|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.2|1669.8|592
1626344530000|2021-07-15 10:22:10|1670.2||1670.2||1670.2||1670.2||0
1626344540000|2021-07-15 10:22:20|1670.4|1669.8|1670.6|1670.2|1670.8|1670.4|1670.4|1669.8|418
1626344550000|2021-07-15 10:22:30|1670.8|1670.4|1671.2|1670.8|1671.2|1670.8|1670.6|1670.4|221
1626344560000|2021-07-15 10:22:40|1671|1670.6|1671.4|1671|1671.6|1671.2|1671|1670.6|210
1626344570000|2021-07-15 10:22:50|1671.2|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1670.8|164
1626344580000|2021-07-15 10:23:00|1671.2|1671.2|1670.6|1670.2|1671.2|1671.2|1670.6|1670.2|693
1626344590000|2021-07-15 10:23:10|1670.8|1670.4|1671.2|1670.6|1671.4|1671|1670.8|1670.4|3315
1626344600000|2021-07-15 10:23:20|1671|1670.4|1670.6|1670.2|1671|1670.4|1670.6|1670|1977
1626344610000|2021-07-15 10:23:30|1670.8|1670.4|1671|1670.6|1671.2|1671|1670.6|1670.2|4975
1626344620000|2021-07-15 10:23:40|1671.2|1670.8|1671.2|1670.6|1671.2|1671|1670.8|1670.6|2561
1626344630000|2021-07-15 10:23:50|1671.4|1670.8|1671.4|1670.8|1671.6|1671.2|1671.2|1670.6|1741
1626344640000|2021-07-15 10:24:00|1671.2|1671|1671.2|1671|1671.4|1671|1671|1671|988
1626344650000|2021-07-15 10:24:10|1671|1670.8|1670.8|1670.4|1671|1670.8|1670.8|1670.4|411
1626344660000|2021-07-15 10:24:20|1670.6|1670.2|1670.2|1670|1670.6|1670.2|1670.2|1670|12311
1626344670000|2021-07-15 10:24:30|1670|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|13212
1626344680000|2021-07-15 10:24:40|||||||||829
1626344690000|2021-07-15 10:24:50|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|4651
1626344700000|2021-07-15 10:25:00|1670.4|1670.2|1669.8|1669.6|1670.4|1670.2|1669.8|1669.6|5922
1626344710000|2021-07-15 10:25:10|||||||||401
1626344720000|2021-07-15 10:25:20|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.4|1668.8|1320
1626344730000|2021-07-15 10:25:30|1669.6|1669.2|1669.2|1669|1669.6|1669.4|1669.2|1669|2138
1626344740000|2021-07-15 10:25:40|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669|1668.4|6028
1626344750000|2021-07-15 10:25:50|1669.6|1669.2|1669.8|1669.6|1669.8|1669.6|1669.6|1669.2|2375
1626344760000|2021-07-15 10:26:00|1670|1669.8|1669.8|1669.4|1670.6|1670|1669.8|1669.4|424
1626344770000|2021-07-15 10:26:10|1669.6|1669.6|1669.6|1669.2|1669.6|1669.6|1669.6|1669.2|500
1626344780000|2021-07-15 10:26:20|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1669|322
1626344790000|2021-07-15 10:26:30|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.4|134
1626344800000|2021-07-15 10:26:40|1668.8|1668.4|1668.2|1668|1668.8|1668.4|1668.2|1668|5214
1626344810000|2021-07-15 10:26:50|1668|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|9008
1626344820000|2021-07-15 10:27:00|1667.8|1667.4|1667.2|1667|1667.8|1667.4|1666.8|1666.4|7431
1626344830000|2021-07-15 10:27:10|1667|1666.8|1667.4|1667|1667.6|1667.2|1667|1666.6|3427
1626344840000|2021-07-15 10:27:20|1667.2|1667.2|1667.4|1667|1667.8|1667.4|1667.2|1667|1864
1626344850000|2021-07-15 10:27:30|1667.6|1667.2|1667.6|1667.2|1668.2|1667.8|1667.6|1667|3174
1626344860000|2021-07-15 10:27:40|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|1133
1626344870000|2021-07-15 10:27:50|||||||||785
1626344880000|2021-07-15 10:28:00|1667.4|1667.2|1668.8|1668.2|1669|1668.4|1667.4|1667.2|2574
1626344890000|2021-07-15 10:28:10|1669|1668.4|1669.2|1668.8|1669.6|1669|1668.8|1668.4|2358
1626344900000|2021-07-15 10:28:20|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|210
1626344910000|2021-07-15 10:28:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.8|1668.2|97
1626344920000|2021-07-15 10:28:40|1668.6|1668.2|1668.4|1668|1668.8|1668.4|1668.4|1668|2287
1626344930000|2021-07-15 10:28:50|1668.6|1668.2|1668.2|1667.8|1668.8|1668.4|1668.2|1667.8|1314
1626344940000|2021-07-15 10:29:00|1668|1667.6|1667.6|1667.2|1668|1667.6|1667.6|1667.2|0
1626344950000|2021-07-15 10:29:10|1667.4|1667|1667|1666.8|1667.4|1667|1667|1666.8|19335
1626344960000|2021-07-15 10:29:20|1667.4|1666.6|1666.8|1666.4|1667.6|1667.2|1666.8|1666.4|4514
1626344970000|2021-07-15 10:29:30|1666.6|1666.2|1665.6|1665.4|1666.6|1666.2|1665.6|1665.2|5825
1626344980000|2021-07-15 10:29:40|1665.4|1665.2|1665|1664.8|1666|1665.6|1665|1664.8|9763
1626344990000|2021-07-15 10:29:50|1665.2|1665|1664.8|1664.4|1665.2|1665|1664.6|1664.2|6473
1626345000000|2021-07-15 10:30:00|1664.6|1664.6|1664.8|1664.6|1664.8|1664.6|1664.4|1664|2427
1626345010000|2021-07-15 10:30:10|1664.6|1664.4|1664.6|1664.2|1664.8|1664.4|1664.4|1664|5478
1626345020000|2021-07-15 10:30:20|1664.4|1664.4|1664.6|1664.2|1664.6|1664.4|1664.4|1664.2|0
1626345030000|2021-07-15 10:30:30|1664.4|1664.4|1664.4|1664|1664.6|1664.4|1664|1663.4|3345
1626345040000|2021-07-15 10:30:40|1664.2|1663.8|1664|1663.6|1664.4|1664|1664|1663.2|4173
1626345050000|2021-07-15 10:30:50|1664.4|1663.8|1664.4|1664|1665|1664.6|1664.4|1663.8|628
1626345060000|2021-07-15 10:31:00|1664.6|1664.2|1665|1664.4|1665|1664.4|1664.4|1664|471
1626345070000|2021-07-15 10:31:10|1664.8|1664.6|1664.2|1663.8|1665.2|1664.8|1664.2|1663.8|2268
1626345080000|2021-07-15 10:31:20|1664|1664|1664.6|1664|1664.6|1664|1663.6|1663.2|1982
1626345090000|2021-07-15 10:31:30|1664.4|1664.2|1664.8|1664.4|1665|1664.4|1664.4|1664|681
1626345100000|2021-07-15 10:31:40|1665|1664.2|1665.6|1665.2|1665.8|1665.2|1664.8|1664.2|1200
1626345110000|2021-07-15 10:31:50|1665.8|1665.4|1665.6|1665.4|1666|1665.6|1665.6|1665.2|1286
1626345120000|2021-07-15 10:32:00|1665.8|1665.2|1665.4|1664.8|1665.8|1665.2|1665.4|1664.6|1408
1626345130000|2021-07-15 10:32:10|1665.2|1664.6|1666|1665.6|1666.2|1665.6|1665.2|1664.6|1000
1626345140000|2021-07-15 10:32:20|1665.8|1665.4|1666|1665.6|1666|1665.6|1665.8|1665.4|10
1626345150000|2021-07-15 10:32:30|1665.8|1665.4|1665.2|1664.8|1666|1665.4|1664.8|1664.6|2807
1626345160000|2021-07-15 10:32:40|1665|1664.6|1664.8|1664.4|1665|1664.6|1664.8|1664.2|0
1626345170000|2021-07-15 10:32:50|1665|1664.2|1664.8|1664.4|1665|1664.6|1664.8|1664.2|954
1626345180000|2021-07-15 10:33:00|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.2|1664|3590
1626345190000|2021-07-15 10:33:10|1664.6|1664.2|1664.8|1664.4|1665|1664.6|1664.2|1664|868
1626345200000|2021-07-15 10:33:20|1665|1664.6|1664.6|1664.2|1665.2|1664.8|1664.4|1664|545
1626345210000|2021-07-15 10:33:30||1664||1664.2||1664.2||1664|0
1626345220000|2021-07-15 10:33:40|1664.8|1664.4|1664.6|1664.2|1664.8|1664.4|1664.6|1664.2|0
1626345240000|2021-07-15 10:34:00|1664.4|1664|1664.6|1664.2|1664.8|1664.2|1664.2|1664|2740
1626345250000|2021-07-15 10:34:10|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.4|1664|350
1626345260000|2021-07-15 10:34:20|1664.4|1664|1664.4|1664|1664.6|1664.2|1664.2|1664|3500
1626345270000|2021-07-15 10:34:30|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1663.8|1663.4|857
1626345280000|2021-07-15 10:34:40||1663.8||1663.6||1663.8||1663.6|1000
1626345290000|2021-07-15 10:34:50|1663.8||1664||1664||1663.8||0
1626345300000|2021-07-15 10:35:00|1664.2|1664|1664.4|1664|1664.8|1664.6|1664.2|1664|5326
1626345310000|2021-07-15 10:35:10|1664.6|1664.2|1665|1664.8|1665|1664.8|1664.6|1664.2|1503
1626345320000|2021-07-15 10:35:20|1665.2|1665|1666|1665.6|1666|1665.6|1665.2|1664.8|4951
1626345330000|2021-07-15 10:35:30|1666.2|1665.4|1665.8|1665.6|1666.2|1665.6|1665.4|1665|1498
1626345340000|2021-07-15 10:35:40|1666|1665.4|1665.6|1665.2|1666|1665.4|1665.4|1665|222
1626345350000|2021-07-15 10:35:50|1666|1665.4|1666|1665.6|1666.2|1665.6|1665.8|1665.2|598
1626345360000|2021-07-15 10:36:00|1665.8|1665.4|1664.6|1664.2|1666|1665.6|1664.4|1664.2|4688
1626345370000|2021-07-15 10:36:10|1664.8|1664.4|1665.8|1665.4|1665.8|1665.4|1664.6|1664.2|2407
1626345380000|2021-07-15 10:36:20|1665.6|1665.2|1666.2|1665.6|1666.4|1666|1665.4|1665.2|7810
1626345390000|2021-07-15 10:36:30|1666|1665.4|1666.2|1665.8|1666.2|1665.8|1665.8|1665.4|876
1626345400000|2021-07-15 10:36:40|1666.4|1666|1666.8|1666.4|1667|1666.6|1666.4|1666|1626
1626345410000|2021-07-15 10:36:50|1667|1666.2|1666.4|1665.8|1667|1666.2|1666.2|1665.8|745
1626345420000|2021-07-15 10:37:00|1666.2|1666|1666.4|1666|1666.4|1666|1666|1665.6|615
1626345430000|2021-07-15 10:37:10|1666.2|1665.8|1666.8|1666.2|1666.8|1666.4|1666|1665.6|513
1626345440000|2021-07-15 10:37:20|1666.6|1666|1666.4|1666|1666.8|1666.2|1666.4|1666|0
1626345450000|2021-07-15 10:37:30|1666.6|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|0
1626345460000|2021-07-15 10:37:40|1667|1666.6|1667|1666.4|1667.2|1666.6|1667|1666.4|0
1626345470000|2021-07-15 10:37:50|1666.8|1666.2|1666.6|1666.2|1666.8|1666.2|1666.4|1666|659
1626345480000|2021-07-15 10:38:00|1666.4|1666|1666.2|1665.6|1666.4|1666|1666|1665.6|211
1626345490000|2021-07-15 10:38:10|1666|1665.4|1665.8|1665.4|1666|1665.6|1665.6|1665.2|685
1626345500000|2021-07-15 10:38:20|1665.6|1665.2|1665.4|1665|1665.6|1665.2|1665.4|1665|40
1626345510000|2021-07-15 10:38:30|1665.2|1664.8|1665.8|1665.2|1665.8|1665.4|1665|1664.6|1733
1626345520000|2021-07-15 10:38:40|1666|1665.4|1665.6|1665.2|1666.4|1665.8|1665.4|1665|6594
1626345530000|2021-07-15 10:38:50|1665.8|1665.4|1665.6|1665.2|1666.2|1665.8|1665.6|1665.2|4282
1626345540000|2021-07-15 10:39:00|1665.8|1665.4|1665.8|1665.6|1665.8|1665.6|1665.6|1665.2|1304
1626345550000|2021-07-15 10:39:10|1666|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|836
1626345560000|2021-07-15 10:39:20|1666.4|1666.2|1666.6|1666.2|1666.8|1666.4|1666|1665.6|5184
1626345570000|2021-07-15 10:39:30|1666.8|1666.4|1667|1666.4|1667.2|1666.8|1666.6|1666|4277
1626345580000|2021-07-15 10:39:40||1666.6||1666.6||1666.6||1666.6|200
1626345590000|2021-07-15 10:39:50|1666.8|1666.4|1667.6|1667.4|1667.8|1667.4|1666.6|1666.4|5771
1626345600000|2021-07-15 10:40:00|1667.4|1667.2|1667|1666.6|1668|1667.4|1667|1666.6|1338
1626345610000|2021-07-15 10:40:10|1666.8|1666.8|1666.8|1666.4|1667|1666.8|1666.6|1666.2|2558
1626345620000|2021-07-15 10:40:20|1667|1666.6|1667|1666.8|1667.2|1667|1667|1666.6|450
1626345630000|2021-07-15 10:40:30|1666.8|1666.6|1666.6|1666.2|1667|1666.6|1666.6|1666|562
1626345640000|2021-07-15 10:40:40|1666.4|1666|1666.2|1665.8|1666.4|1666|1666|1665.6|4105
1626345650000|2021-07-15 10:40:50|1666.4|1666|1666.8|1666.4|1667|1666.6|1666.2|1666|7620
1626345660000|2021-07-15 10:41:00|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666|2244
1626345670000|2021-07-15 10:41:10|1666.4|1666.4|1666.6|1666.2|1666.6|1666.4|1666.4|1666|6333
1626345680000|2021-07-15 10:41:20|1666.4|1666|1666.4|1666|1666.4|1666|1666.4|1666|0
1626345690000|2021-07-15 10:41:30|1666.2|1665.8|1665.2|1665|1666.2|1665.8|1665.2|1665|724
1626345700000|2021-07-15 10:41:40|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|1241
1626345710000|2021-07-15 10:41:50|1665.2|1664.8|1665.4|1665|1665.4|1665|1665.2|1664.8|975
1626345720000|2021-07-15 10:42:00|1665.6|1665.2|1664.8|1664.4|1665.8|1665.4|1664.8|1664.4|4738
1626345730000|2021-07-15 10:42:10||1664.6||1664.6||1664.6||1664.6|0
1626345740000|2021-07-15 10:42:20|1664.6|1664.4|1663.8|1663.6|1664.6|1664.4|1663.8|1663.4|39979
1626345750000|2021-07-15 10:42:30|1663.6|1663.4|1663.4|1663|1663.6|1663.4|1663|1662.6|22277
1626345760000|2021-07-15 10:42:40|1663.2|1662.8|1662.8|1662.6|1663.4|1663|1662.8|1662.6|5630
1626345770000|2021-07-15 10:42:50|1662.6|1662.4|1663.2|1662.6|1663.2|1662.8|1662.6|1662.4|5035
1626345780000|2021-07-15 10:43:00|1663|1662.4|1662.6|1662.2|1663.2|1662.8|1662.6|1662.2|4174
1626345790000|2021-07-15 10:43:10|1662.8|1662.4|1662.8|1662.4|1663.2|1662.6|1662.6|1662.2|5636
1626345800000|2021-07-15 10:43:20|1663|1662.6|1663.2|1662.8|1663.4|1662.8|1663|1662.6|0
1626345810000|2021-07-15 10:43:30|1663.4|1663|1663.8|1663.6|1664|1663.6|1663.4|1663|3723
1626345820000|2021-07-15 10:43:40|1663.6|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|1000
1626345830000|2021-07-15 10:43:50|1663.8||1663.8||1663.8||1663.6||312
1626345840000|2021-07-15 10:44:00|1663.6|1663.4|1663.8|1663.4|1664|1663.6|1663.6|1663.4|1107
1626345850000|2021-07-15 10:44:10|1664|1663.6|1664|1663.4|1664|1663.6|1663.8|1663.4|1477
1626345860000|2021-07-15 10:44:20|1664.2|1663.6|1663.8|1663.4|1664.2|1664|1663.8|1663.4|1635
1626345870000|2021-07-15 10:44:30|1664|1663.6|1664.4|1663.8|1664.4|1663.8|1664|1663.6|602
1626345880000|2021-07-15 10:44:40|1664.6|1664|1664.4|1663.8|1664.8|1664.6|1664.2|1663.8|3183
1626345890000|2021-07-15 10:44:50|1664.6|1664|1664.6|1664.4|1664.6|1664.4|1664.4|1664|5
1626345900000|2021-07-15 10:45:00|1664.8|1664.2|1664.8|1664.4|1664.8|1664.6|1664.8|1664.2|1183
1626345910000|2021-07-15 10:45:10|1665|1664.6|1665.2|1665|1665.2|1665|1664.8|1664.6|1760
1626345920000|2021-07-15 10:45:20|1665|1664.8|1665.2|1664.8|1665.4|1665|1665|1664.6|2705
1626345930000|2021-07-15 10:45:30|1665|1665|1665.2|1664.8|1665.2|1665|1665|1664.6|420
1626345940000|2021-07-15 10:45:40|1665|1665|1665|1664.4|1665|1665|1664.8|1664.2|145
1626345950000|2021-07-15 10:45:50|1665.2|1664.6|1665|1664.4|1665.2|1664.8|1665|1664.4|211
1626345960000|2021-07-15 10:46:00|1665.2|1664.6|1666.2|1665.8|1666.4|1666|1665.2|1664.6|4077
1626345970000|2021-07-15 10:46:10|1666|1665.6|1666.2|1665.8|1666.4|1666|1666|1665.6|2704
1626345980000|2021-07-15 10:46:20||1665.6||1666||1666||1665.6|48
1626345990000|2021-07-15 10:46:30|1666.4|1665.8|1666.4|1666|1666.4|1666.2|1666.2|1665.8|686
1626346000000|2021-07-15 10:46:40|1666.2||1666.4||1666.4||1666.2||0
1626346010000|2021-07-15 10:46:50|1666.2|1665.8|1666|1665.8|1666.2|1665.8|1665.8|1665.6|354
1626346020000|2021-07-15 10:47:00|1666.2|1665.6|1666.4|1666|1666.4|1666.2|1666.2|1665.6|1852
1626346030000|2021-07-15 10:47:10|1666.2|1665.8|1666|1665.6|1666.2|1666|1666|1665.6|331
1626346040000|2021-07-15 10:47:20|1665.8|1665.4|1665|1664.4|1665.8|1665.4|1665|1664.4|979
1626346050000|2021-07-15 10:47:30|1664.8|1664.6|1665|1664.6|1665|1664.8|1664.8|1664.4|1027
1626346060000|2021-07-15 10:47:40|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1665|1664.6|447
1626346070000|2021-07-15 10:47:50|1664.8|1664.4|1664.8|1664.4|1665|1664.6|1664.8|1664.4|0
1626346080000|2021-07-15 10:48:00|1665|1664.6|1664.4|1664|1665|1664.8|1664.4|1664|350
1626346090000|2021-07-15 10:48:10|1664.2|1663.8|1664.2|1663.8|1664.4|1664|1663.8|1663.4|660
1626346100000|2021-07-15 10:48:20|1664.4|1664|1664.6|1664.2|1664.8|1664.6|1664.4|1663.8|1099
1626346110000|2021-07-15 10:48:30|1664.8|1664.4|1664.6|1664.2|1664.8|1664.4|1664.6|1664.2|350
1626346120000|2021-07-15 10:48:40|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.4|1664|200
1626346130000|2021-07-15 10:48:50|1664.4|1664|1664.4|1664|1664.4|1664|1664.4|1664|611
1626346140000|2021-07-15 10:49:00|1664.2|1663.8|1663.8|1663.2|1664.2|1663.8|1663.6|1663.2|4670
1626346150000|2021-07-15 10:49:10||1663.4||1663.4||1663.4||1663.2|1200
1626346160000|2021-07-15 10:49:20|1663.6|1663.2|1663.4|1663.2|1663.8|1663.4|1663.2|1663|1489
1626346170000|2021-07-15 10:49:30|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|762
1626346180000|2021-07-15 10:49:40|1663.6|1663.2|1663.6|1663.2|1663.8|1663.2|1663.6|1663|0
1626346190000|2021-07-15 10:49:50|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.4|1035
1626346200000|2021-07-15 10:50:00||1663.6||1663.2||1663.6||1663.2|711
1626346210000|2021-07-15 10:50:10|1664|1663.4|1664.2|1663.8|1664.2|1663.8|1664|1663.4|1708
1626346220000|2021-07-15 10:50:20|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|1184
1626346230000|2021-07-15 10:50:30|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|350
1626346240000|2021-07-15 10:50:40|1663.8|1663.6|1663.4|1663|1664.2|1663.8|1663.4|1663|2079
1626346250000|2021-07-15 10:50:50|1663.6|1663.2|1663.2|1662.8|1663.8|1663.4|1662.8|1662.6|1833
1626346260000|2021-07-15 10:51:00|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663.4|1663|0
1626346270000|2021-07-15 10:51:10|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|537
1626346280000|2021-07-15 10:51:20|1663.4|1663|1662.8|1662.4|1663.4|1663|1662.8|1662.4|2118
1626346290000|2021-07-15 10:51:30|1663|1662.2|1662.6|1662.2|1663|1662.4|1662.4|1662.2|741
1626346310000|2021-07-15 10:51:50|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|966
1626346320000|2021-07-15 10:52:00|1663.2|1662.8|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|211
1626346330000|2021-07-15 10:52:10|1662.6|1662.2|1662.6|1662.2|1662.8|1662.4|1662.4|1662|1421
1626346340000|2021-07-15 10:52:20|1662.4|1662|1662.2|1662|1662.4|1662.2|1662.2|1662|0
1626346350000|2021-07-15 10:52:30|1662.4|1661.8|1662|1661.6|1662.4|1661.8|1661.8|1661.6|9448
1626346370000|2021-07-15 10:52:50|1661.8||1662||1662.2||1661.8||1285
1626346380000|2021-07-15 10:53:00|1661.8|1661.8|1662.2|1661.8|1662.2|1661.8|1661.8|1661.6|434
1626346390000|2021-07-15 10:53:10|1662|1661.6|1662|1661.6|1662.2|1662|1661.6|1661.2|2449
1626346400000|2021-07-15 10:53:20|1662.2||1662||1662.2||1662||0
1626346410000|2021-07-15 10:53:30|1662.2|1662|1662.6|1662.2|1662.8|1662.2|1662|1661.6|5966
1626346420000|2021-07-15 10:53:40||1662.4||1662.2||1662.4||1662.2|0
1626346430000|2021-07-15 10:53:50|1662.4||1662.6||1662.6||1662.4||640
1626346440000|2021-07-15 10:54:00|1662.8|1662.4|1663|1662.4|1663.4|1662.8|1662.8|1662.4|1425
1626346450000|2021-07-15 10:54:10|1662.8|1662.2|1663|1662.6|1663|1662.6|1662.6|1662.2|350
1626346460000|2021-07-15 10:54:20|1662.8|1662.4|1663.4|1663|1663.6|1663|1662.8|1662.4|2629
1626346470000|2021-07-15 10:54:30|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|0
1626346480000|2021-07-15 10:54:40|1663.4|1663|1663.2|1663|1663.4|1663|1663|1662.8|2528
1626346490000|2021-07-15 10:54:50|1663|1662.6|1663|1662.4|1663|1662.6|1663|1662.4|1
1626346500000|2021-07-15 10:55:00|1662.8|1662.2|1662.6|1662|1662.8|1662.2|1662.4|1662|134
1626346510000|2021-07-15 10:55:10|1662.8|1662.2|1662.6|1662.2|1663|1662.6|1662.6|1662|211
1626346520000|2021-07-15 10:55:20|1662.4|1661.8|1662.8|1662.2|1662.8|1662.4|1662.2|1661.8|4187
1626346530000|2021-07-15 10:55:30|1662.6|1662.4|1663.4|1663|1663.6|1663|1662.6|1662.4|211
1626346540000|2021-07-15 10:55:40|1663.6|1663.2|1663.6|1663|1663.8|1663.4|1663.4|1663|165
1626346550000|2021-07-15 10:55:50|1663.4|1662.6|1663.4|1663|1663.6|1663.2|1663.2|1662.6|0
1626346560000|2021-07-15 10:56:00|1663.2|1662.8|1663.2|1662.6|1663.2|1662.8|1663|1662.6|1250
1626346570000|2021-07-15 10:56:10|1663|1662.8|1663.4|1663|1663.4|1663|1663|1662.8|211
1626346580000|2021-07-15 10:56:20|1663.6|1663.2|1663|1662.6|1663.8|1663.6|1663|1662.6|1653
1626346590000|2021-07-15 10:56:30|1662.8|1662.4|1663|1662.4|1663|1662.6|1662.8|1662.2|175
1626346600000|2021-07-15 10:56:40|1662.8|1662.2|1662.2|1662|1662.8|1662.2|1662.2|1662|0
1626346610000|2021-07-15 10:56:50|1662|1661.8|1662|1661.6|1662.6|1662|1662|1661.6|5131
1626346620000|2021-07-15 10:57:00|1662.2|1661.8|1662.6|1662.2|1662.6|1662.2|1662.2|1661.8|3306
1626346630000|2021-07-15 10:57:10|1662.4|1662.4|1662.4|1662|1662.6|1662.4|1662.4|1662|1351
1626346640000|2021-07-15 10:57:20|1662.2|1661.8|1662.4|1662|1662.4|1662.2|1662|1661.8|324
1626346650000|2021-07-15 10:57:30|1662.2|1661.8|1662.6|1662.2|1662.6|1662.2|1662|1661.8|993
1626346660000|2021-07-15 10:57:40|1662.4|1662|1662.4|1662|1662.6|1662.2|1662.4|1662|0
1626346670000|2021-07-15 10:57:50|1662.2|1661.8|1662.2|1661.8|1662.4|1661.8|1662.2|1661.8|527
1626346680000|2021-07-15 10:58:00|1662.4|1662|1662|1661.8|1662.4|1662|1662|1661.8|0
1626346690000|2021-07-15 10:58:10|1662.2|1661.6|1661.8|1661.4|1662.2|1661.6|1661.6|1661.2|6995
1626346700000|2021-07-15 10:58:20|1661.6|1661.6|1662.2|1661.6|1662.2|1661.8|1661.6|1661.6|316
1626346710000|2021-07-15 10:58:30|1662|1661.4|1661.8|1661.4|1662|1661.4|1661.6|1661.2|1360
1626346720000|2021-07-15 10:58:40|1662|1661.6|1661.8|1661.4|1662|1661.6|1661.6|1661.2|6228
1626346730000|2021-07-15 10:58:50||1661.2||1661.4||1661.4||1661.2|0
1626346740000|2021-07-15 10:59:00|1661.6|1661.2|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|316
1626346750000|2021-07-15 10:59:10||1661.4||1661.4||1661.4||1661.4|0
1626346760000|2021-07-15 10:59:20|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661|1660.6|7541
1626346770000|2021-07-15 10:59:30|1661.2|1660.8|1661.2|1660.8|1661.4|1661|1661|1660.8|550
1626346780000|2021-07-15 10:59:40|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|1051
1626346790000|2021-07-15 10:59:50|1661.4|1661|1661.4|1660.8|1661.6|1661.2|1661.2|1660.8|1115
1626346800000|2021-07-15 11:00:00|1661.6|1661|1661.8|1661.2|1661.8|1661.4|1660.8|1660.6|3216
1626346810000|2021-07-15 11:00:10|1662|1661.4|1661.8|1661.4|1662|1661.8|1661.6|1661.4|2490
1626346820000|2021-07-15 11:00:20|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|0
1626346830000|2021-07-15 11:00:30|1661.8|1661.4|1661.6|1661.2|1662|1661.4|1661.4|1661.2|3077
1626346840000|2021-07-15 11:00:40|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|211
1626346850000|2021-07-15 11:00:50|1662||1661.8||1662||1661.8||0
1626346860000|2021-07-15 11:01:00|1662||1662||1662||1662||0
1626346870000|2021-07-15 11:01:10|1661.8|1661.2|1661.6|1661.2|1662|1661.2|1661.6|1661.2|350
1626346880000|2021-07-15 11:01:20|1661.4|1661|1661|1660.6|1661.4|1661|1661|1660.6|8526
1626346890000|2021-07-15 11:01:30|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|0
1626346900000|2021-07-15 11:01:40|1661.2||1661.2||1661.2||1661||0
1626346910000|2021-07-15 11:01:50|1661||1661||1661||1661||0
1626346920000|2021-07-15 11:02:00|1660.8|1660.4|1660.8|1660.4|1661|1660.4|1660.8|1660.4|1737
1626346930000|2021-07-15 11:02:10|1660.6|1660.2|1660.6|1660.4|1660.8|1660.4|1660.6|1660.2|1915
1626346940000|2021-07-15 11:02:20|1660.8|1660|1660.8|1660.4|1660.8|1660.4|1660.4|1660|6418
1626346950000|2021-07-15 11:02:30|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.2|1660|7022
1626346960000|2021-07-15 11:02:40|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|0
1626346970000|2021-07-15 11:02:50|1661|1660.6|1661.4|1661|1661.4|1661|1661|1660.6|812
1626346980000|2021-07-15 11:03:00|1661.2|1660.8|1661.4|1660.8|1661.4|1660.8|1661|1660.8|630
1626346990000|2021-07-15 11:03:10|1661.6|1661|1661.6|1661.2|1661.8|1661.2|1661.4|1661|675
1626347000000|2021-07-15 11:03:20|1661.4|1661|1661.4|1661|1662|1661.6|1661.2|1661|3786
1626347010000|2021-07-15 11:03:30|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.2|1660.8|1681
1626347020000|2021-07-15 11:03:40|1661.2|1661.2|1661.2|1660.8|1661.6|1661.2|1661.2|1660.8|901
1626347030000|2021-07-15 11:03:50|1661.4|1661|1661.6|1661|1661.6|1661.2|1661|1660.6|2917
1626347040000|2021-07-15 11:04:00|1661.8|1661.2|1662.2|1662|1662.2|1662|1661.8|1661.2|350
1626347050000|2021-07-15 11:04:10|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1661.8|1745
1626347070000|2021-07-15 11:04:30|1662.2|1661.8|1661.4|1660.8|1662.2|1661.8|1661.2|1660.8|4832
1626347080000|2021-07-15 11:04:40|1661.2|1661|1661.2|1660.8|1661.2|1661|1661.2|1660.8|0
1626347090000|2021-07-15 11:04:50|1661|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.4|852
1626347100000|2021-07-15 11:05:00|1661.2|1660.8|1661.2|1660.8|1661.6|1661.2|1661.2|1660.6|3098
1626347110000|2021-07-15 11:05:10|1661.4|1661|1661.8|1661.4|1661.8|1661.4|1661.4|1661|0
1626347120000|2021-07-15 11:05:20|1661.6|1661|1661|1660.6|1661.6|1661.2|1661|1660.4|7072
1626347130000|2021-07-15 11:05:30|1661.2|1660.8|1661|1660.8|1661.2|1661|1660.8|1660.4|7065
1626347140000|2021-07-15 11:05:40|1661.2|1660.4|1661.4|1660.8|1661.4|1661|1660.8|1660.4|5856
1626347150000|2021-07-15 11:05:50|1661.2|1661.2|1661|1660.8|1661.4|1661.2|1661|1660.8|1693
1626347160000|2021-07-15 11:06:00|1661.2|1660.6|1661|1660.6|1661.2|1660.8|1661|1660.6|13
1626347170000|2021-07-15 11:06:10|1661.2|1660.8|1660.6|1660.4|1661.2|1661|1660.6|1660.2|9031
1626347180000|2021-07-15 11:06:20|1660.4|1660.2|1659.6|1659.4|1660.4|1660.2|1659.4|1659.2|93738
1626347190000|2021-07-15 11:06:30|1659.4|1659.2|1659.8|1659.4|1659.8|1659.6|1659.2|1659|4960
1626347200000|2021-07-15 11:06:40|1660|1659.6|1660.8|1660.4|1660.8|1660.4|1660|1659.6|1143
1626347210000|2021-07-15 11:06:50|1661|1660.6|1661.6|1661.2|1661.6|1661.2|1661|1660.6|728
1626347220000|2021-07-15 11:07:00|1661.8|1661.4|1662|1661.4|1662.2|1661.6|1661.8|1661.2|706
1626347230000|2021-07-15 11:07:10|1661.8|1661.2|1661.8|1661.4|1662|1661.6|1661.4|1661|9255
1626347240000|2021-07-15 11:07:20|1661.6|1660.8|1661.4|1661|1661.6|1661|1661|1660.8|2469
1626347250000|2021-07-15 11:07:30|1661.2|1660.8|1661|1660.6|1661.4|1661|1660.8|1660.6|4677
1626347260000|2021-07-15 11:07:40|1661.2|1660.8|1661.4|1661|1661.6|1661.2|1661|1660.8|2731
1626347270000|2021-07-15 11:07:50|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.4|1661.2|0
1626347280000|2021-07-15 11:08:00|1661.6||1661.8||1661.8||1661.6||0
1626347290000|2021-07-15 11:08:10|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|3961
1626347300000|2021-07-15 11:08:20|1661.6|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661|4446
1626347310000|2021-07-15 11:08:30|1661.4|1661|1661.6|1661.2|1661.6|1661.4|1661.4|1661|263
1626347320000|2021-07-15 11:08:40|1662|1661.8|1662|1661.6|1662.2|1661.8|1661.8|1661.4|3340
1626347330000|2021-07-15 11:08:50|1662.2|1661.8|1662|1661.8|1662.2|1661.8|1662|1661.8|0
1626347340000|2021-07-15 11:09:00|1662.2|1662|1662.4|1662|1662.4|1662|1662.2|1662|0
1626347350000|2021-07-15 11:09:10|1662.2|1661.8|1662|1661.8|1662.2|1661.8|1662|1661.8|0
1626347360000|2021-07-15 11:09:20|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661|1354
1626347370000|2021-07-15 11:09:30|1661.8|1661.4|1661.8|1661.2|1661.8|1661.4|1661.8|1661.2|211
1626347380000|2021-07-15 11:09:40||1661.4||1661.2||1661.4||1661.2|0
1626347390000|2021-07-15 11:09:50||1661.4||1661.4||1661.4||1661.2|0
1626347400000|2021-07-15 11:10:00|1661.6|1661.2|1661|1660.6|1661.6|1661.4|1660.8|1660.4|41333
1626347410000|2021-07-15 11:10:10|1660.8|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|1491
1626347420000|2021-07-15 11:10:20|1660.6|1660.4|1661|1660.6|1661|1660.8|1660.6|1660.4|825
1626347430000|2021-07-15 11:10:30|1660.8|1660.4|1660.8|1660.6|1661|1660.6|1660.6|1660.4|1443
1626347440000|2021-07-15 11:10:40|1661|1660.4|1660.6|1660.2|1661|1660.4|1660.4|1660.2|753
1626347450000|2021-07-15 11:10:50|1660.8|1660.4|1660.6|1660.2|1660.8|1660.4|1660.6|1660.2|1285
1626347470000|2021-07-15 11:11:10|1660.4|1660|1659.8|1659.4|1660.4|1660|1659.8|1659.2|5319
1626347480000|2021-07-15 11:11:20|1659.6|1659.2|1659.8|1659.4|1659.8|1659.4|1659.6|1659.2|561
1626347490000|2021-07-15 11:11:30|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|0
1626347500000|2021-07-15 11:11:40|1659.8|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.4|6814
1626347510000|2021-07-15 11:11:50|1659.8|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.6|214
1626347520000|2021-07-15 11:12:00|1660|1659.4|1659.8|1659.4|1660|1659.4|1659.8|1659.4|487
1626347530000|2021-07-15 11:12:10||1659.6||1659.6||1659.6||1659.6|100
1626347540000|2021-07-15 11:12:20||1659.4||1659.4||1659.4||1659.4|0
1626347550000|2021-07-15 11:12:30|1660|1659.6|1659.6|1659.2|1660|1659.8|1659.6|1659.2|6857
1626347560000|2021-07-15 11:12:40|1659.4|1659|1659.2|1659|1659.4|1659|1659.2|1659|1496
1626347580000|2021-07-15 11:13:00|1659|1658.8|1659.6|1659.2|1659.6|1659.2|1659|1658.6|10799
1626347590000|2021-07-15 11:13:10|1659.8|1659.4|1659.6|1659.2|1660.2|1659.8|1659.4|1659.2|8345
1626347600000|2021-07-15 11:13:20|1659.4|1659|1659.6|1659.2|1659.6|1659.4|1659.2|1659|1426
1626347610000|2021-07-15 11:13:30|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|682
1626347620000|2021-07-15 11:13:40|1659.6|1659.2|1659.4|1659.2|1659.6|1659.2|1659.4|1659.2|793
1626347640000|2021-07-15 11:14:00|1659.6|1659.4|1659.4|1659.2|1659.8|1659.4|1659.4|1659|350
1626347650000|2021-07-15 11:14:10|1659.2|1659|1659|1658.6|1659.2|1659|1658.8|1658.6|2180
1626347660000|2021-07-15 11:14:20|1658.8|1658.8|1658.4|1658.2|1658.8|1658.8|1658.4|1658.2|1941
1626347670000|2021-07-15 11:14:30|1658.2|1658|1658.4|1658|1658.4|1658|1658.2|1658|0
1626347680000|2021-07-15 11:14:40|1658.6|1658.2|1658.8|1658.6|1658.8|1658.6|1658.4|1658|6598
1626347690000|2021-07-15 11:14:50|1658.6|1658.4|1658.8|1658.2|1658.8|1658.4|1658.4|1658.2|1076
1626347700000|2021-07-15 11:15:00|1658.6|1658|1658.4|1658|1658.6|1658.2|1658.2|1657.8|32914
1626347710000|2021-07-15 11:15:10|1658.6|1658.4|1658.6|1658.2|1658.8|1658.4|1658.4|1658|6933
1626347720000|2021-07-15 11:15:20||1658.4||1658.4||1658.4||1658.4|0
1626347730000|2021-07-15 11:15:30|1658.4|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|1002
1626347740000|2021-07-15 11:15:40|1658.2||1658.2||1658.4||1658.2||0
1626347750000|2021-07-15 11:15:50||1657.8||1658||1658||1657.8|4453
1626347760000|2021-07-15 11:16:00|1658.4|1658.2|1658.2|1658|1658.4|1658.2|1658.2|1658|4096
1626347770000|2021-07-15 11:16:10|||||||||98
1626347780000|2021-07-15 11:16:20|1658.4|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|3773
1626347790000|2021-07-15 11:16:30|1658.2|1657.8|1657.8|1657.6|1658.2|1658|1657.8|1657.6|17257
1626347800000|2021-07-15 11:16:40||1657.4||1657.4||1657.4||1657.4|808
1626347810000|2021-07-15 11:16:50||1657.6||1657.6||1657.6||1657.6|360
1626347820000|2021-07-15 11:17:00|1658.6|1657.4|1658.8|1658.6|1658.8|1658.6|1658.4|1657.4|16678
1626347830000|2021-07-15 11:17:10|1659|1658.8|1659.8|1659.4|1660.4|1660|1659|1658.8|10449
1626347840000|2021-07-15 11:17:20|1659.6|1659.2|1659.6|1659.2|1659.8|1659.2|1659.6|1659.2|0
1626347850000|2021-07-15 11:17:30|1659.4|1659|1659.4|1659.2|1659.4|1659.2|1659.2|1658.8|312
1626347870000|2021-07-15 11:17:50||1659||1659.2||1659.2||1658.8|0
1626347880000|2021-07-15 11:18:00||1659||1659||1659||1659|0
1626347890000|2021-07-15 11:18:10|1659.2|1658.8|1658.8|1658.4|1659.2|1658.8|1658.8|1658.4|1015
1626347900000|2021-07-15 11:18:20|1659|1658.6|1659.4|1659|1659.4|1659.2|1658.8|1658.6|4842
1626347910000|2021-07-15 11:18:30|1659.6|1659.2|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|1610
1626347920000|2021-07-15 11:18:40|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.2|1658.8|1522
1626347940000|2021-07-15 11:19:00|1659.2|1658.8|1658.2|1658|1659.4|1658.8|1658.2|1658|3198
1626347960000|2021-07-15 11:19:20|1658|1657.8|1658|1657.6|1658|1657.8|1658|1657.4|2120
1626347970000|2021-07-15 11:19:30|1657.8|1657.4|1658.2|1657.8|1658.2|1658|1657.6|1657.2|2838
1626347990000|2021-07-15 11:19:50|1658|1657.6|1657.6|1657.2|1658|1657.6|1657.4|1657.2|50
1626348000000|2021-07-15 11:20:00|1657.4|1657|1657.6|1657.4|1657.6|1657.4|1657.2|1657|2304
1626348010000|2021-07-15 11:20:10|1657.4|1657.2|1657.2|1657|1657.6|1657.4|1657.2|1657|901
1626348020000|2021-07-15 11:20:20|1657.4|1657.2|1657.6|1657.2|1657.6|1657.2|1657.4|1657.2|0
1626348030000|2021-07-15 11:20:30|1657.8|1657.4|1657.6|1657.4|1657.8|1657.4|1657.6|1657.4|525
1626348040000|2021-07-15 11:20:40|1657.4|1657.2|1657.2|1657|1657.6|1657.2|1657|1656.8|3727
1626348050000|2021-07-15 11:20:50|1657.4|1656.8|1657|1656.8|1657.4|1657.2|1657|1656.8|4112
1626348060000|2021-07-15 11:21:00|1656.8|1656.4|1657.4|1657|1657.4|1657|1656.8|1656.4|14298
1626348070000|2021-07-15 11:21:10|1657.6|1657.2|1657.8|1657.6|1657.8|1657.6|1657.6|1657.2|5866
1626348080000|2021-07-15 11:21:20||1657.4||1657.4||1657.6||1657.4|0
1626348090000|2021-07-15 11:21:30||1657.6||1657.6||1657.6||1657.6|0
1626348100000|2021-07-15 11:21:40|1658|1657.8|1658.2|1657.6|1658.4|1658|1658|1657.6|1913
1626348110000|2021-07-15 11:21:50|1658.4|1657.8|1658.6|1658.2|1658.8|1658.4|1658.4|1657.8|2743
1626348120000|2021-07-15 11:22:00|1658.8|1658.4|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|301
1626348150000|2021-07-15 11:22:30|1658.6|1658.2|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|950
1626348160000|2021-07-15 11:22:40|1658.2|1658|1657.4|1657|1658.2|1658|1657.4|1657|1792
1626348170000|2021-07-15 11:22:50|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|275
1626348180000|2021-07-15 11:23:00|1657.6|1657.2|1658.2|1657.8|1658.2|1657.8|1657.6|1657|3207
1626348190000|2021-07-15 11:23:10|1658|1657.6|1657.2|1657|1658|1657.6|1657.2|1657|550
1626348200000|2021-07-15 11:23:20||1656.8||1656.8||1656.8||1656.6|2800
1626348210000|2021-07-15 11:23:30|1657|1656.6|1657.2|1656.8|1657.2|1656.8|1657|1656.6|0
1626348220000|2021-07-15 11:23:40|1657|1656.6|1657|1656.8|1657.2|1656.8|1656.8|1656.6|1294
1626348230000|2021-07-15 11:23:50|1656.8|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.4|90
1626348240000|2021-07-15 11:24:00|1657.2|1656.8|1657.2|1657|1657.2|1657|1657|1656.6|2098
1626348250000|2021-07-15 11:24:10|||||||||100
1626348260000|2021-07-15 11:24:20|1657.4||1657.4||1657.6||1657.4||1027
1626348270000|2021-07-15 11:24:30|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657|1656.8|735
1626348280000|2021-07-15 11:24:40|1657|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.4|3798
1626348300000|2021-07-15 11:25:00|1657.2|1656.8|1657.2|1656.8|1657.4|1656.8|1657|1656.6|1155
1626348320000|2021-07-15 11:25:20||1656.6||1656.6||1656.6||1656.6|0
1626348330000|2021-07-15 11:25:30|1657|1656.8|1656.8|1656.2|1657.2|1656.8|1656.8|1656.2|9
1626348340000|2021-07-15 11:25:40|1656.6|1656.4|1656.4|1656.2|1656.6|1656.4|1656.4|1656.2|69
1626348350000|2021-07-15 11:25:50|1656.2|1656|1656.4|1656|1656.4|1656|1656.2|1656|1182
1626348360000|2021-07-15 11:26:00|1656.6|1656.2|1656.8|1656.4|1656.8|1656.4|1656.6|1656|3101
1626348370000|2021-07-15 11:26:10||1656.6||1656.6||1656.6||1656.6|200
1626348380000|2021-07-15 11:26:20||1656.4||1656.6||1656.6||1656.2|789
1626348390000|2021-07-15 11:26:30|1657|1656.8|1657.2|1657|1657.2|1657|1656.8|1656.6|50
1626348400000|2021-07-15 11:26:40|1657|1656.8|1657.2|1657|1657.2|1657|1656.8|1656.6|14055
1626348410000|2021-07-15 11:26:50|1657.4|1657.2|1657.4|1657.2|1657.8|1657.4|1657.4|1657.2|2938
1626348420000|2021-07-15 11:27:00|1657.6|1657.4|1658|1657.8|1658.4|1658|1657.6|1657.4|2707
1626348430000|2021-07-15 11:27:10|1658.2|1657.6|1658.4|1658|1658.4|1658.2|1658|1657.6|6307
1626348440000|2021-07-15 11:27:20|1658.2|1657.8|1658.4|1658|1658.4|1658.2|1658.2|1657.6|3491
1626348450000|2021-07-15 11:27:30|1658.2||1658.2||1658.4||1658.2||0
1626348460000|2021-07-15 11:27:40|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.2|1658|2737
1626348470000|2021-07-15 11:27:50|1658.8|1658.6|1659|1658.6|1659|1658.8|1658.8|1658.6|1092
1626348480000|2021-07-15 11:28:00|1658.8|1658.4|1658.6|1658.2|1659|1658.6|1658.4|1658|4618
1626348490000|2021-07-15 11:28:10|1658.8|1658.6|1658.8|1658.6|1659|1658.6|1658.8|1658.6|1708
1626348500000|2021-07-15 11:28:20|1659|1658.8|1659|1658.8|1659|1658.8|1659|1658.6|980
1626348510000|2021-07-15 11:28:30|1659.2|1659|1659.4|1659|1659.6|1659.2|1659.2|1659|3526
1626348520000|2021-07-15 11:28:40|1659.2|1658.8|1658.8|1658.6|1659.2|1659|1658.8|1658.4|1901
1626348530000|2021-07-15 11:28:50|1659|1658.8|1659.4|1658.8|1659.4|1658.8|1659|1658.8|952
1626348540000|2021-07-15 11:29:00|1659.6|1659|1659.4|1659|1660|1659.6|1659.4|1659|3032
1626348550000|2021-07-15 11:29:10|1659.2|1658.8|1659.2|1659|1659.4|1659|1659.2|1658.8|0
1626348560000|2021-07-15 11:29:20|1659|1658.8|1658.6|1658.2|1659|1658.8|1658.4|1658.2|3342
1626348570000|2021-07-15 11:29:30|1658.4||1658.6||1658.6||1658.4||100
1626348580000|2021-07-15 11:29:40|1658.4|1658.4|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|1066
1626348590000|2021-07-15 11:29:50|1658.6||1658.6||1658.6||1658.6||0
1626348600000|2021-07-15 11:30:00|1658.4|1658.4|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|0
1626348610000|2021-07-15 11:30:10|1658.8|1658.4|1658.4|1658.2|1658.8|1658.6|1658.4|1658.2|666
1626348630000|2021-07-15 11:30:30|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|1290
1626348650000|2021-07-15 11:30:50|1659|1658.6|1659|1658.6|1659|1658.8|1658.8|1658.6|2531
1626348660000|2021-07-15 11:31:00|1659.2|1658.8|1659.2|1659|1659.2|1659|1659.2|1658.8|1535
1626348670000|2021-07-15 11:31:10|1659|1658.6|1659|1658.6|1659.4|1659|1659|1658.6|7383
1626348680000|2021-07-15 11:31:20|||||||||384
1626348690000|2021-07-15 11:31:30|1659.2|1658.8|1659.4|1659.2|1659.4|1659.2|1659.2|1658.8|1619
1626348700000|2021-07-15 11:31:40|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|844
1626348720000|2021-07-15 11:32:00|1659.4|1659.2|1659.2|1659|1659.4|1659.2|1659.2|1658.8|1655
1626348730000|2021-07-15 11:32:10|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.4|1659|1854
1626348740000|2021-07-15 11:32:20|1659.2|1658.8|1659.4|1659|1659.4|1659|1659|1658.6|1194
1626348750000|2021-07-15 11:32:30|1659.6|1659.2|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|1136
1626348770000|2021-07-15 11:32:50|1659.8|1659.2|1659.6|1659.2|1659.8|1659.2|1659.6|1659.2|996
1626348780000|2021-07-15 11:33:00||1659.4||1659.2||1659.4||1659.2|3340
1626348790000|2021-07-15 11:33:10|1659.4|1659|1659.2|1659|1659.4|1659.2|1659.2|1659|1291
1626348800000|2021-07-15 11:33:20|1659|1658.8|1658.8|1658.4|1659|1658.8|1658.8|1658.4|3032
1626348810000|2021-07-15 11:33:30||1658.6||1658.4||1658.6||1658.4|600
1626348820000|2021-07-15 11:33:40|1658.6|1658.2|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|0
1626348830000|2021-07-15 11:33:50|1658.2|1658|1658.2|1658|1658.2|1658.2|1658.2|1658|1000
1626348850000|2021-07-15 11:34:10|1658.4|1658.2|1658.8|1658.4|1659.2|1658.8|1658.2|1658|5086
1626348860000|2021-07-15 11:34:20|1659|1658.6|1659.6|1659.4|1659.6|1659.4|1659|1658.6|1372
1626348870000|2021-07-15 11:34:30|1659.4|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|708
1626348890000|2021-07-15 11:34:50|1659.4|1659.4|1659.8|1659.4|1659.8|1659.6|1659.4|1659|4483
1626348900000|2021-07-15 11:35:00|1659.6||1659.8||1659.8||1659.6||316
1626348910000|2021-07-15 11:35:10|1660|1659.8|1660.4|1660.2|1660.4|1660.2|1660|1659.6|2009
1626348920000|2021-07-15 11:35:20|1660.6|1660.4|1660.6|1660.4|1661|1660.6|1660.6|1660.4|4726
1626348930000|2021-07-15 11:35:30|1660.8|1660.2|1660.8|1660.2|1660.8|1660.4|1660.4|1660|2266
1626348940000|2021-07-15 11:35:40||1660.4||1660.2||1660.4||1660.2|200
1626348950000|2021-07-15 11:35:50|1660.6||1660.8||1660.8||1660.6||0
1626348960000|2021-07-15 11:36:00|1660.6|1660|1660.8|1660.4|1660.8|1660.4|1660|1659.8|1255
1626348980000|2021-07-15 11:36:20|1661|1660.6|1660.8|1660.4|1661|1660.8|1660.8|1660.4|1727
1626348990000|2021-07-15 11:36:30|1661|1660.6|1661.2|1660.8|1661.6|1661.2|1660.8|1660.4|6281
1626349000000|2021-07-15 11:36:40|1661.8|1660.6|1661.8|1661.4|1661.8|1661.4|1661.2|1660.6|10719
1626349010000|2021-07-15 11:36:50|1661.6|1661.2|1662|1661.6|1662.6|1662.2|1661.6|1661.2|4460
1626349020000|2021-07-15 11:37:00|1661.8|1661.4|1661|1660.6|1661.8|1661.4|1661|1660.6|4387
1626349030000|2021-07-15 11:37:10|1661.2|1660.8|1660.8|1660.4|1661.2|1660.8|1660.8|1660.4|1041
1626349040000|2021-07-15 11:37:20|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.4|7717
1626349050000|2021-07-15 11:37:30|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.4|0
1626349060000|2021-07-15 11:37:40|1661.2|1660.8|1661.4|1661.2|1661.4|1661.2|1661.2|1660.8|1669
1626349070000|2021-07-15 11:37:50|1661.6|1661|1662|1661.4|1662|1661.6|1661.6|1661|1836
1626349080000|2021-07-15 11:38:00||1661.6||1661.8||1661.8||1661.6|568
1626349090000|2021-07-15 11:38:10|1661.8|1661.6|1662|1661.4|1662|1661.8|1661.8|1661.4|640
1626349100000|2021-07-15 11:38:20|1661.8||1661.8||1661.8||1661.6||0
1626349110000|2021-07-15 11:38:30|1662|1661.6|1662.4|1662.2|1662.6|1662.2|1661.6|1661.4|4786
1626349120000|2021-07-15 11:38:40|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|1000
1626349130000|2021-07-15 11:38:50|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|95
1626349140000|2021-07-15 11:39:00|1662.4|1662|1661.8|1661.4|1662.6|1662.2|1661.6|1661.4|1880
1626349150000|2021-07-15 11:39:10|1661.6|1661.2|1661.6|1661.4|1661.8|1661.4|1661.4|1661|632
1626349160000|2021-07-15 11:39:20||1661.2||1661.2||1661.2||1661.2|0
1626349170000|2021-07-15 11:39:30|1661.4||1661.6||1661.6||1661.4||0
1626349180000|2021-07-15 11:39:40|1661.4||1661.4||1661.4||1661.4||0
1626349190000|2021-07-15 11:39:50|1661.2|1661|1660.2|1660|1661.4|1661|1660.2|1660|1844
1626349200000|2021-07-15 11:40:00|||||||||3012
1626349210000|2021-07-15 11:40:10|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|3857
1626349220000|2021-07-15 11:40:20|1660.2|1659.8|1660.8|1660.6|1661.2|1660.8|1660.2|1659.8|9986
1626349230000|2021-07-15 11:40:30|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|216
1626349240000|2021-07-15 11:40:40|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.4|1660|0
1626349250000|2021-07-15 11:40:50|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1660|1659.6|3767
1626349260000|2021-07-15 11:41:00|1660.2|1659.8|1661|1660.6|1661|1660.6|1660.2|1659.8|867
1626349270000|2021-07-15 11:41:10|1660.8|1660.4|1660.8|1660.4|1661|1660.4|1660.6|1660.2|812
1626349280000|2021-07-15 11:41:20|1661||1660.8||1661||1660.6||0
1626349290000|2021-07-15 11:41:30|1661|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|0
1626349300000|2021-07-15 11:41:40||1660.6||1660.6||1660.6||1660.6|0
1626349310000|2021-07-15 11:41:50|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.2|500
1626349320000|2021-07-15 11:42:00|1661.2|1660.8|1661.2|1661|1661.4|1661|1661.2|1660.8|1148
1626349330000|2021-07-15 11:42:10|1661|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.4|9
1626349340000|2021-07-15 11:42:20|1660.8|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|1009
1626349350000|2021-07-15 11:42:30|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1661|1660.6|211
1626349360000|2021-07-15 11:42:40|1661.4|1661|1661.8|1661.2|1661.8|1661.4|1661.4|1660.8|3327
1626349370000|2021-07-15 11:42:50|1662|1661.4|1662|1661.4|1662|1661.8|1661.8|1661.4|602
1626349380000|2021-07-15 11:43:00|1662.2|1661.6|1662.4|1661.8|1662.4|1661.8|1661.6|1661.4|2148
1626349390000|2021-07-15 11:43:10|1662.2|1662|1662.2|1662|1662.4|1662|1662.2|1662|729
1626349400000|2021-07-15 11:43:20|1662|1661.8|1662|1661.8|1662.2|1662|1662|1661.6|2529
1626349410000|2021-07-15 11:43:30|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.8|1661.4|56
1626349420000|2021-07-15 11:43:40|1662|1661.6|1661.8|1661.2|1662|1661.6|1661.8|1661.2|8284
1626349430000|2021-07-15 11:43:50|1661.6|1661|1661.6|1661.2|1661.8|1661.4|1661.6|1661|1372
1626349440000|2021-07-15 11:44:00|1661.4|1661.4|1661.4|1661|1661.4|1661.4|1661.4|1661|0
1626349450000|2021-07-15 11:44:10|1661.2|1660.8|1660.8|1660.4|1661.2|1660.8|1660.8|1660.4|2702
1626349460000|2021-07-15 11:44:20|1660.6|1660.6|1660.4|1660.2|1660.6|1660.6|1660.4|1660|2433
1626349470000|2021-07-15 11:44:30|1660.2|1660|1660.8|1660.4|1660.8|1660.4|1660.2|1660|3273
1626349480000|2021-07-15 11:44:40|1660.6|1660.6|1661.4|1660.8|1661.4|1661|1660.6|1660.6|942
1626349490000|2021-07-15 11:44:50|1661.2|1660.6|1661|1660.8|1661.2|1660.8|1661|1660.6|666
1626349500000|2021-07-15 11:45:00|1660.8|1660.6|1661|1660.6|1661.4|1661|1660.8|1660.6|462
1626349510000|2021-07-15 11:45:10||1660.4||1660.6||1660.6||1660.4|0
1626349520000|2021-07-15 11:45:20|1661.2|1660.4|1661.2|1660.8|1661.2|1661|1661.2|1660.4|1203
1626349530000|2021-07-15 11:45:30|1661|1660.6|1660.6|1660.2|1661|1660.6|1660.4|1660.2|5853
1626349540000|2021-07-15 11:45:40|1660.8|1660.4|1661.6|1661.2|1661.6|1661.2|1660.8|1660.4|2087
1626349550000|2021-07-15 11:45:50|1661.4|1661|1661.4|1661|1661.4|1661|1661.4|1661|0
1626349560000|2021-07-15 11:46:00|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|0
1626349570000|2021-07-15 11:46:10|1661.6|1661.2|1662|1661.6|1662|1661.6|1661.4|1661.2|1599
1626349580000|2021-07-15 11:46:20|1662.2|1661.8|1662.2|1661.6|1662.2|1661.8|1662|1661.6|0
1626349590000|2021-07-15 11:46:30|1662|1661.8|1662|1661.6|1662|1662|1662|1661.6|231
1626349600000|2021-07-15 11:46:40|1662.2||1662||1662.2||1662||0
1626349610000|2021-07-15 11:46:50|1662.2|1661.8|1662.4|1662|1662.6|1662|1662.2|1661.8|816
1626349620000|2021-07-15 11:47:00|1662.2|1661.8|1661.8|1661.6|1662.2|1662|1661.8|1661.6|3120
1626349630000|2021-07-15 11:47:10||1661.4||1661.4||1661.4||1661.2|79
1626349640000|2021-07-15 11:47:20|1662|1661.6|1662.6|1662.2|1662.6|1662.2|1662|1661.6|3279
1626349650000|2021-07-15 11:47:30|1662.4|1662.4|1663|1662.4|1663|1662.4|1662.4|1662.4|0
1626349660000|2021-07-15 11:47:40|1662.8|1662.6|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|0
1626349670000|2021-07-15 11:47:50|1662.6|1662.2|1663|1662.6|1663|1662.6|1662.6|1662.2|610
1626349680000|2021-07-15 11:48:00|1662.8|1662.4|1662.6|1662.2|1662.8|1662.6|1662.6|1662.2|325
1626349690000|2021-07-15 11:48:10|1662.8|1662.4|1662.6|1662.2|1663.2|1662.8|1662.6|1662|4445
1626349700000|2021-07-15 11:48:20|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|331
1626349710000|2021-07-15 11:48:30|1662.4|1662|1662.8|1662.4|1662.8|1662.6|1662.4|1662|1217
1626349720000|2021-07-15 11:48:40|1663|1662.6|1663|1662.4|1663.2|1662.8|1663|1662.4|0
1626349730000|2021-07-15 11:48:50|1662.8|1662.6|1663.4|1663|1663.4|1663|1662.8|1662.6|1337
1626349740000|2021-07-15 11:49:00|1663.2|1662.8|1663.2|1663|1663.6|1663.2|1663.2|1662.8|2337
1626349750000|2021-07-15 11:49:10|1663.4|1662.8|1663.2|1662.8|1663.4|1662.8|1663|1662.8|485
1626349760000|2021-07-15 11:49:20|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663.2|1662.8|1880
1626349770000|2021-07-15 11:49:30|1664|1663.6|1664.2|1663.6|1664.2|1663.8|1664|1663.4|1614
1626349780000|2021-07-15 11:49:40|1664|1664|1664|1663.6|1664|1664|1664|1663.6|10318
1626349790000|2021-07-15 11:49:50|1664.2|1663.8|1664.6|1664.2|1664.6|1664.2|1664.2|1663.8|1835
1626349800000|2021-07-15 11:50:00|1664.8|1664.4|1665.8|1665.2|1665.8|1665.4|1664.8|1664.4|600
1626349810000|2021-07-15 11:50:10|1665.6||1665.8||1665.8||1665.6||0
1626349820000|2021-07-15 11:50:20|1666|1665.4|1666|1665.8|1666.2|1666|1665.8|1665.4|3156
1626349830000|2021-07-15 11:50:30|1665.8|1665.6|1666.2|1665.6|1666.4|1665.8|1665.8|1665.6|406
1626349840000|2021-07-15 11:50:40||1665.8||1665.8||1665.8||1665.6|0
1626349860000|2021-07-15 11:51:00|1666.4|1666|1666.4|1666|1667|1666.4|1666.4|1666|947
1626349870000|2021-07-15 11:51:10||1665.8||1666||1666||1665.8|818
1626349880000|2021-07-15 11:51:20||1666.2||1666.2||1666.2||1666.2|0
1626349890000|2021-07-15 11:51:30|1666.6|1666.4|1667|1666.8|1667.2|1666.8|1666.6|1666.2|1142
1626349900000|2021-07-15 11:51:40|1666.8|1666.6|1666.8|1666.2|1667|1666.8|1666.6|1666.2|1990
1626349910000|2021-07-15 11:51:50|1666.6|1666|1665.6|1665|1666.6|1666|1665.6|1665|2502
1626349920000|2021-07-15 11:52:00|1665.4|1665.2|1665.6|1665.2|1665.6|1665.2|1665.2|1665.2|600
1626349930000|2021-07-15 11:52:10|1665.4|1665|1665.4|1665|1665.4|1665.2|1665.4|1665|176
1626349940000|2021-07-15 11:52:20|1665.6|1665.2|1665.6|1665|1666|1665.4|1665.4|1665|3924
1626349950000|2021-07-15 11:52:30|1665.8|1665.2|1665.8|1665.6|1665.8|1665.6|1665.8|1665.2|754
1626349960000|2021-07-15 11:52:40|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.2|19
1626349970000|2021-07-15 11:52:50|1665.8|1665.2|1665.8|1665.4|1665.8|1665.4|1665.8|1665.2|289
1626349980000|2021-07-15 11:53:00|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665|813
1626349990000|2021-07-15 11:53:10|1665.4|1665|1665.4|1665|1665.4|1665|1665|1664.6|3104
1626350000000|2021-07-15 11:53:20|1665.2|1664.8|1665|1664.6|1665.4|1664.8|1664.8|1664.6|610
1626350010000|2021-07-15 11:53:30||1664.8||1664.6||1664.8||1664.6|3000
1626350020000|2021-07-15 11:53:40|1664.8|1664.4|1664.6|1664.4|1665|1664.4|1664.6|1664.4|1075
1626350030000|2021-07-15 11:53:50|1664.8|1664.6|1665|1664.4|1665|1664.6|1664.8|1664.4|877
1626350040000|2021-07-15 11:54:00|1664.8|1664.6|1664.4|1664.2|1664.8|1664.6|1664.4|1664.2|6599
1626350050000|2021-07-15 11:54:10|1664.2|1664|1664|1663.6|1664.2|1664|1663.8|1663.4|3385
1626350060000|2021-07-15 11:54:20|1663.8|1663.8|1664.4|1664|1664.4|1664|1663.8|1663.6|4345
1626350080000|2021-07-15 11:54:40|1664.2|1663.8|1663.8|1663.4|1664.4|1663.8|1663.8|1663.4|733
1626350090000|2021-07-15 11:54:50|1663.6||1663.8||1663.8||1663.6||651
1626350100000|2021-07-15 11:55:00|1664|1663.6|1664.2|1663.8|1664.4|1664|1663.8|1663.4|1043
1626350120000|2021-07-15 11:55:20|1664|1663.6|1664.2|1663.8|1664.2|1663.8|1664|1663.6|0
1626350130000|2021-07-15 11:55:30||1664||1664||1664||1664|0
1626350140000|2021-07-15 11:55:40|1664|1663.8|1663.2|1663|1664|1663.8|1663.2|1662.8|1289
1626350150000|2021-07-15 11:55:50|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.4|1663|1137
1626350160000|2021-07-15 11:56:00|1663.2|1662.8|1663.4|1662.8|1663.4|1663|1663.2|1662.8|211
1626350170000|2021-07-15 11:56:10|1663.2|1663|1663|1662.8|1663.2|1663|1663|1662.6|2826
1626350180000|2021-07-15 11:56:20|1663.2|1663|1663.4|1662.8|1663.4|1663|1663.2|1662.8|979
1626350190000|2021-07-15 11:56:30|1663.2|1663|1663.2|1662.8|1663.4|1663|1663|1662.8|1752
1626350200000|2021-07-15 11:56:40|1663|1662.6|1663.2|1662.6|1663.2|1662.8|1662.8|1662.4|738
1626350210000|2021-07-15 11:56:50||1663||1662.6||1663||1662.6|200
1626350220000|2021-07-15 11:57:00|1663.4|1662.8|1663.4|1663|1663.4|1663.2|1663.4|1662.8|866
1626350230000|2021-07-15 11:57:10|1663.6|1663.2|1663.4|1663|1663.6|1663.4|1663.4|1663|1175
1626350240000|2021-07-15 11:57:20|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663.4|1663|442
1626350250000|2021-07-15 11:57:30|1663.4|1663|1663.6|1663|1663.6|1663|1663.4|1663|0
1626350260000|2021-07-15 11:57:40|1663.4|1662.8|1663.4|1662.8|1663.6|1662.8|1663.2|1662.8|180
1626350270000|2021-07-15 11:57:50|1663.6|1663|1663.6|1663|1663.6|1663|1663.6|1663|0
1626350280000|2021-07-15 11:58:00|1663.4|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|0
1626350300000|2021-07-15 11:58:20|1663.4|1663|1663.6|1663.4|1663.6|1663.4|1663.4|1663|1265
1626350310000|2021-07-15 11:58:30||1663.2||1663.2||1663.2||1663.2|9
1626350320000|2021-07-15 11:58:40|1663.8|1663.4|1663.6|1663.4|1663.8|1663.6|1663.6|1663.4|1117
1626350330000|2021-07-15 11:58:50|1663.8|1663.2|1663.6|1663.4|1663.8|1663.4|1663.2|1662.8|3735
1626350340000|2021-07-15 11:59:00|1663.4|1663.2|1663.8|1663.4|1663.8|1663.6|1663.4|1663.2|904
1626350350000|2021-07-15 11:59:10|1664|1663.6|1663.6|1663.2|1664|1663.6|1663.6|1663.2|1475
1626350360000|2021-07-15 11:59:20|1663.4|1663|1663|1662.6|1663.4|1663|1663|1662.6|310
1626350380000|2021-07-15 11:59:40|1662.8|1662.4|1662.8|1662.6|1662.8|1662.6|1662.8|1662.4|1592
1626350390000|2021-07-15 11:59:50|1663|1662.4|1662.8|1662.4|1663|1662.6|1662.8|1662.4|0
1626350400000|2021-07-15 12:00:00|1663|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|0
1626350410000|2021-07-15 12:00:10|1662.8|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.4|200
1626350420000|2021-07-15 12:00:20||1662.8||1662.6||1662.8||1662.4|569
1626350430000|2021-07-15 12:00:30|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|0
1626350440000|2021-07-15 12:00:40|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|201
1626350450000|2021-07-15 12:00:50||1662.2||1662.2||1662.2||1662.2|0
1626350460000|2021-07-15 12:01:00|1662.2|1662|1661.6|1661.2|1662.2|1662|1661.6|1661|3893
1626350470000|2021-07-15 12:01:10|1661.4|1661|1662|1661.6|1662|1661.6|1661.4|1661|1225
1626350480000|2021-07-15 12:01:20|1662.2|1661.8|1662.4|1661.8|1662.4|1661.8|1662.2|1661.8|0
1626350490000|2021-07-15 12:01:30|1662.6|1662|1662.6|1662.4|1662.6|1662.4|1662.6|1662|0
1626350500000|2021-07-15 12:01:40|1662.4|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662.2|212
1626350510000|2021-07-15 12:01:50|1662.6|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|1250
1626350520000|2021-07-15 12:02:00|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.8|1662.4|1207
1626350530000|2021-07-15 12:02:10|1663|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.4|1593
1626350540000|2021-07-15 12:02:20|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|1024
1626350550000|2021-07-15 12:02:30|1662.4|1662|1662.4|1661.8|1662.4|1662|1662|1661.6|288
1626350560000|2021-07-15 12:02:40|1662.6|1662|1662.8|1662.2|1662.8|1662.2|1662.4|1662|800
1626350570000|2021-07-15 12:02:50|1662.6|1662.4|1663|1662.6|1663|1662.8|1662.6|1662.4|300
1626350580000|2021-07-15 12:03:00|1663.2|1662.8|1663.6|1663|1663.6|1663.2|1663.2|1662.8|1603
1626350590000|2021-07-15 12:03:10|1663.4|1662.8|1663.2|1662.8|1663.4|1663|1663|1662.8|160
1626350610000|2021-07-15 12:03:30|1663|1662.6|1662.6|1662.2|1663|1662.6|1662.2|1662|6890
1626350620000|2021-07-15 12:03:40|1662.4|1662|1662.4|1662|1662.4|1662.2|1662.4|1662|0
1626350630000|2021-07-15 12:03:50|1662.2||1662.4||1662.4||1662.2||0
1626350640000|2021-07-15 12:04:00|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|583
1626350650000|2021-07-15 12:04:10|1662.4|1662|1662.2|1662|1662.6|1662|1662.2|1662|5348
1626350660000|2021-07-15 12:04:20|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|0
1626350670000|2021-07-15 12:04:30|1662.2||1662.4||1662.4||1662.2||0
1626350690000|2021-07-15 12:04:50||1662.2||1662||1662.2||1662|900
1626350710000|2021-07-15 12:05:10|1662.6|1662.2|1663|1662.6|1663|1662.6|1662.6|1662.2|216
1626350720000|2021-07-15 12:05:20|1662.8|1662.4|1663.6|1663.2|1663.6|1663.2|1662.8|1662.4|211
1626350730000|2021-07-15 12:05:30|1663.4|1663|1663.4|1663|1663.4|1663.2|1663.4|1663|0
1626350740000|2021-07-15 12:05:40|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.6|286
1626350750000|2021-07-15 12:05:50|1663.2|1662.8|1662.8|1662.6|1663.2|1662.8|1662.8|1662.6|422
1626350760000|2021-07-15 12:06:00||1662.4||1662.4||1662.4||1662.4|0
1626350770000|2021-07-15 12:06:10||1662.6||1662.4||1662.6||1662.4|0
1626350780000|2021-07-15 12:06:20|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|0
1626350790000|2021-07-15 12:06:30|1662.4|1662|1662.4|1662|1662.4|1662.2|1662.4|1662|0
1626350800000|2021-07-15 12:06:40|1662.2|1661.8|1663|1662.6|1663|1662.6|1662|1661.8|29332
1626350810000|2021-07-15 12:06:50|1662.8|1662.4|1662.6|1662.4|1663|1662.4|1662.6|1662.4|316
1626350820000|2021-07-15 12:07:00|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662|1661.8|202
1626350830000|2021-07-15 12:07:10|1662.2|1661.8|1662.2|1661.8|1662.2|1662|1662.2|1661.8|0
1626350840000|2021-07-15 12:07:20|1662|1661.6|1662|1661.6|1662|1661.6|1661.8|1661.4|790
1626350850000|2021-07-15 12:07:30|1662.2|1661.8|1662|1661.8|1662.2|1661.8|1662|1661.8|0
1626350860000|2021-07-15 12:07:40|1662.2|1662|1662.2|1662|1662.2|1662|1662|1662|510
1626350870000|2021-07-15 12:07:50|1662.4|1661.8|1662.2|1661.8|1662.4|1661.8|1662.2|1661.8|0
1626350880000|2021-07-15 12:08:00|1662||1662.2||1662.2||1662||0
1626350890000|2021-07-15 12:08:10|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|0
1626350900000|2021-07-15 12:08:20|1662.2|1661.6|1662.4|1661.8|1662.4|1661.8|1662|1661.6|2827
1626350910000|2021-07-15 12:08:30|1662.2|1662|1662.2|1661.8|1662.4|1662|1662|1661.8|2000
1626350920000|2021-07-15 12:08:40|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1661.8|350
1626350930000|2021-07-15 12:08:50|1662.6|1662.2|1662|1661.8|1662.6|1662.2|1662|1661.8|708
1626350940000|2021-07-15 12:09:00|1661.8|1661.4|1661.6|1661.4|1661.8|1661.4|1661.6|1661.4|5427
1626350950000|2021-07-15 12:09:10||1661.2||1661.2||1661.2||1661.2|193
1626350960000|2021-07-15 12:09:20||1661.4||1661.4||1661.4||1661.4|0
1626350970000|2021-07-15 12:09:30|1661.8|1661.6|1661.8|1661.4|1662|1661.6|1661.4|1661.2|1543
1626350980000|2021-07-15 12:09:40|1661.6||1661.8||1661.8||1661.6||0
1626351000000|2021-07-15 12:10:00|1661.6|1661.6|1662|1661.4|1662|1661.6|1661.6|1661.4|0
1626351010000|2021-07-15 12:10:10|1662.2|1661.6|1661.6|1661.2|1662.2|1661.6|1661.6|1661.2|4849
1626351020000|2021-07-15 12:10:20|1661.4|1661|1661|1660.6|1661.4|1661|1661|1660.6|1018
1626351030000|2021-07-15 12:10:30||1660.8||1660.6||1660.8||1660.6|0
1626351040000|2021-07-15 12:10:40|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|0
1626351050000|2021-07-15 12:10:50|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|0
1626351060000|2021-07-15 12:11:00||1661||1661||1661||1661|0
1626351070000|2021-07-15 12:11:10|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|1
1626351080000|2021-07-15 12:11:20||1660.8||1660.8||1660.8||1660.8|0
1626351090000|2021-07-15 12:11:30|1661.2|1661|1661.2|1661|1661.4|1661.2|1661.2|1661|748
1626351100000|2021-07-15 12:11:40|1661.4|1660.8|1661.4|1661|1661.4|1661|1661.4|1660.8|0
1626351110000|2021-07-15 12:11:50|1661.6||1661.4||1661.6||1661.4||0
1626351120000|2021-07-15 12:12:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|2138
1626351130000|2021-07-15 12:12:10|1661.8|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|769
1626351140000|2021-07-15 12:12:20|1662|1661.6|1661.8|1661.4|1662|1661.6|1661.6|1661.2|1248
1626351150000|2021-07-15 12:12:30|1661.6||1661.8||1661.8||1661.6||200
1626351160000|2021-07-15 12:12:40|1662|1661.6|1662|1661.6|1662.2|1661.8|1661.8|1661.6|827
1626351170000|2021-07-15 12:12:50|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|0
1626351180000|2021-07-15 12:13:00|1662||1662.2||1662.2||1662||0
1626351190000|2021-07-15 12:13:10|1662.4|1662|1662.2|1662|1662.4|1662|1662.2|1661.8|316
1626351200000|2021-07-15 12:13:20|1662.4|1662.2|1662.2|1661.8|1662.6|1662.2|1662.2|1661.8|2302
1626351210000|2021-07-15 12:13:30|1662|1662|1662.4|1662|1662.4|1662|1662|1662|845
1626351220000|2021-07-15 12:13:40|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|0
1626351230000|2021-07-15 12:13:50||1662||1662.2||1662.2||1662|0
1626351240000|2021-07-15 12:14:00|1662.8|1662.4|1663.4|1663.2|1663.6|1663.2|1662.8|1662.4|988
1626351250000|2021-07-15 12:14:10|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663|533
1626351260000|2021-07-15 12:14:20|1663.4||1663.6||1663.6||1663.4||0
1626351270000|2021-07-15 12:14:30|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|1341
1626351280000|2021-07-15 12:14:40|1663.6|1663.4|1663.8|1663.4|1663.8|1663.4|1663.4|1663.4|283
1626351290000|2021-07-15 12:14:50|1663.6|1663.2|1663.4|1662.8|1663.8|1663.2|1663.4|1662.8|200
1626351300000|2021-07-15 12:15:00|1663.2||1663.2||1663.4||1663.2||0
1626351310000|2021-07-15 12:15:10|1663||1663||1663||1663||0
1626351320000|2021-07-15 12:15:20|1663.2|1663|1663.4|1663|1663.4|1663|1663|1662.8|797
1626351330000|2021-07-15 12:15:30|1663.6|1663.2|1662.8|1662.4|1663.8|1663.2|1662.6|1662.4|3958
1626351340000|2021-07-15 12:15:40|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|350
1626351350000|2021-07-15 12:15:50|1662.2|1662.2|1662|1661.6|1662.2|1662.2|1662|1661.6|1000
1626351360000|2021-07-15 12:16:00|1661.8|1661.4|1663.2|1662.6|1663.2|1662.6|1661.8|1661.4|3265
1626351370000|2021-07-15 12:16:10|1663.4|1662.8|1664.2|1663.8|1664.2|1663.8|1663.4|1662.8|2700
1626351380000|2021-07-15 12:16:20|1664.4|1664.2|1664.8|1664.4|1664.8|1664.6|1664.4|1664|751
1626351390000|2021-07-15 12:16:30|1664.6|1664.2|1664.6|1664.2|1664.8|1664.4|1664.6|1664.2|0
1626351400000|2021-07-15 12:16:40|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|2334
1626351410000|2021-07-15 12:16:50|1664|1664|1664.4|1664|1664.4|1664|1664|1664|368
1626351420000|2021-07-15 12:17:00|1664.2|1663.8|1664.2|1663.8|1664.4|1664|1664|1663.8|200
1626351430000|2021-07-15 12:17:10|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|459
1626351440000|2021-07-15 12:17:20|1664.4|1664|1664.4|1664|1664.4|1664.2|1664.4|1663.8|1143
1626351450000|2021-07-15 12:17:30|1664.2|1663.8|1664.4|1664|1664.4|1664|1664|1663.8|595
1626351460000|2021-07-15 12:17:40|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1664|1663.6|2012
1626351470000|2021-07-15 12:17:50|1664.2|1663.8|1664.4|1663.8|1664.4|1663.8|1664.2|1663.8|509
1626351480000|2021-07-15 12:18:00|1664|1664|1664.2|1663.8|1664.4|1664|1664|1663.4|1771
1626351490000|2021-07-15 12:18:10|1664|1663.6|1664.2|1663.8|1664.2|1663.8|1664|1663.6|0
1626351500000|2021-07-15 12:18:20|1664|1663.6|1663.8|1663.4|1664|1663.8|1663.8|1663.4|142
1626351510000|2021-07-15 12:18:30|1663.6|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|2248
1626351520000|2021-07-15 12:18:40|1663.6|1663.2|1663.4|1663|1663.8|1663.2|1663.4|1663|0
1626351530000|2021-07-15 12:18:50||1663.2||1663||1663.2||1663|703
1626351540000|2021-07-15 12:19:00|1663.6|1663.2|1663.8|1663.4|1663.8|1663.4|1663.6|1663.2|482
1626351550000|2021-07-15 12:19:10|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|0
1626351560000|2021-07-15 12:19:20|1663.4|1663.4|1663.4|1663.2|1663.6|1663.4|1663.4|1663|987
1626351570000|2021-07-15 12:19:30|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|849
1626351580000|2021-07-15 12:19:40|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|401
1626351590000|2021-07-15 12:19:50|1663.6|1663|1663.6|1663.2|1663.6|1663.2|1663.4|1663|2525
1626351600000|2021-07-15 12:20:00|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|556
1626351610000|2021-07-15 12:20:10|1663.4||1663.4||1663.4||1663.4||0
1626351620000|2021-07-15 12:20:20|1663.2|1663|1662.6|1662.2|1663.4|1663|1662.6|1662.2|2315
1626351630000|2021-07-15 12:20:30|1662.4|1662|1661.8|1661.4|1662.4|1662.2|1661.6|1661.4|2974
1626351640000|2021-07-15 12:20:40|1662|1661.6|1662.2|1662|1662.2|1662|1662|1661.6|1944
1626351650000|2021-07-15 12:20:50|1662.4|1662.2|1662.2|1661.8|1662.6|1662.2|1661.8|1661.4|11606
1626351660000|2021-07-15 12:21:00|1662.4|1662|1662.8|1662.4|1662.8|1662.4|1662.4|1662|1071
1626351670000|2021-07-15 12:21:10|1663|1662.6|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|1102
1626351680000|2021-07-15 12:21:20||1662.6||1662.4||1662.6||1662.4|538
1626351690000|2021-07-15 12:21:30|1662.6|1662.6|1663.4|1663|1663.4|1663|1662.6|1662.4|277
1626351700000|2021-07-15 12:21:40|1663.6|1663.2|1664|1663.4|1664|1663.4|1663.4|1663.2|1417
1626351710000|2021-07-15 12:21:50|1663.8||1663.6||1663.8||1663.6||669
1626351720000|2021-07-15 12:22:00|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.2|1662.8|4788
1626351730000|2021-07-15 12:22:10|1663.6|1663.2|1663.6|1663|1663.6|1663.2|1663.6|1663|437
1626351740000|2021-07-15 12:22:20|1663.8|1663.2|1664|1663.6|1664|1663.6|1663.8|1663.2|887
1626351750000|2021-07-15 12:22:30|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.2|0
1626351760000|2021-07-15 12:22:40|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663|647
1626351780000|2021-07-15 12:23:00|1663.4|1663|1663.6|1663|1663.6|1663|1663.4|1663|0
1626351800000|2021-07-15 12:23:20|1663.8|1663.2|1664|1663.6|1664|1663.8|1663.8|1663.2|4132
1626351810000|2021-07-15 12:23:30|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|1811
1626351820000|2021-07-15 12:23:40|1663.6|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|85
1626351830000|2021-07-15 12:23:50|1663.8|1663.4|1663.8|1663.4|1664|1663.6|1663.8|1663.4|350
1626351840000|2021-07-15 12:24:00|1664|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.6|500
1626351850000|2021-07-15 12:24:10|1664.2|1663.8|1664.2|1663.8|1664.4|1664|1664.2|1663.8|2273
1626351860000|2021-07-15 12:24:20|1664|1663.6|1664|1663.6|1664|1663.6|1664|1663.6|0
1626351870000|2021-07-15 12:24:30|1664.2||1664||1664.2||1664||0
1626351880000|2021-07-15 12:24:40|1664.2||1664.2||1664.2||1664||0
1626351890000|2021-07-15 12:24:50|1664.4|1663.8|1664.4|1664|1664.4|1664|1664.2|1663.8|847
1626351910000|2021-07-15 12:25:10|1664.6|1664.2|1664.8|1664.4|1664.8|1664.6|1664.6|1664.2|2667
1626351920000|2021-07-15 12:25:20|1665|1664.6|1664.8|1664.6|1665.2|1664.8|1664.8|1664.6|1445
1626351930000|2021-07-15 12:25:30|1664.6|1664.4|1664.2|1663.8|1664.6|1664.4|1664|1663.8|4270
1626351940000|2021-07-15 12:25:40|1664.4|1664|1664.8|1664.4|1665|1664.6|1664.2|1664|2305
1626351950000|2021-07-15 12:25:50|1665|1664.6|1665|1664.6|1665|1664.6|1665|1664.6|496
1626351970000|2021-07-15 12:26:10|1664.8|1664.4|1664.2|1664|1664.8|1664.6|1664.2|1664|703
1626351980000|2021-07-15 12:26:20|||||||||595
1626351990000|2021-07-15 12:26:30|1664.4|1664.2|1664.4|1664|1664.6|1664.2|1664.2|1664|2304
1626352010000|2021-07-15 12:26:50|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1663.6|1663.4|4573
1626352020000|2021-07-15 12:27:00|1663.8|1663.8|1664.2|1663.8|1664.2|1663.8|1663.8|1663.8|4232
1626352030000|2021-07-15 12:27:10|1664|1663.6|1663.6|1663.4|1664|1663.6|1663.6|1663.4|1524
1626352040000|2021-07-15 12:27:20|1663.8|1663.6|1664.2|1664|1664.4|1664|1663.8|1663.6|1464
1626352050000|2021-07-15 12:27:30|1664|1663.6|1663.6|1663.2|1664|1663.6|1663.6|1663.2|2650
1626352070000|2021-07-15 12:27:50|1663.4||1663.6||1663.6||1663.4||0
1626352090000|2021-07-15 12:28:10|||||||||400
1626352100000|2021-07-15 12:28:20|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|3262
1626352110000|2021-07-15 12:28:30|1663.4|1663|1663.4|1663|1663.4|1663.2|1663.2|1663|0
1626352120000|2021-07-15 12:28:40||1663.2||1663||1663.2||1663|800
1626352130000|2021-07-15 12:28:50|1663.2|1662.6|1663|1662.6|1663.2|1662.8|1663|1662.6|1842
1626352150000|2021-07-15 12:29:10|1663.2|1662.2|1662.6|1662.2|1663.2|1662.2|1662.6|1662.2|4216
1626352160000|2021-07-15 12:29:20|1662.8||1662.6||1663||1662.6||529
1626352170000|2021-07-15 12:29:30|1662.8||1662.8||1662.8||1662.6||317
1626352180000|2021-07-15 12:29:40||1662.4||1662.4||1662.4||1662.4|0
1626352200000|2021-07-15 12:30:00|1663|1662.8|1663.4|1662.8|1663.4|1663|1663|1662.6|3591
1626352210000|2021-07-15 12:30:10|1663.2||1663.2||1663.4||1663.2||0
1626352220000|2021-07-15 12:30:20|1663||1663.2||1663.2||1663||0
1626352230000|2021-07-15 12:30:30|1663|1662.4|1662.8|1662.4|1663|1662.4|1662.6|1662.4|1464
1626352240000|2021-07-15 12:30:40|1662.6||1662.8||1663||1662.6||0
1626352260000|2021-07-15 12:31:00|1663|1662.6|1663.8|1663.2|1664|1663.2|1662.8|1662.6|477
1626352270000|2021-07-15 12:31:10|1663.6||1663.8||1663.8||1663.6||0
1626352280000|2021-07-15 12:31:20|1663.6|1663|1663.6|1663|1663.6|1663.2|1663.4|1663|1037
1626352290000|2021-07-15 12:31:30|1663.4|1662.6|1663.4|1663|1663.4|1663|1663.2|1662.6|5702
1626352310000|2021-07-15 12:31:50|1663.2||1663.2||1663.4||1663.2||207
1626352320000|2021-07-15 12:32:00|1663.4|1663.2|1664|1663.4|1664|1663.6|1663.4|1663.2|1898
1626352330000|2021-07-15 12:32:10|1663.8|1663.2|1663.6|1663.2|1663.8|1663.2|1663.6|1663.2|215
1626352340000|2021-07-15 12:32:20|1663.8|1663|1663.8|1663.2|1664|1663.6|1663.6|1663|500
1626352350000|2021-07-15 12:32:30|1663.6|1663|1663.6|1663.2|1663.6|1663.2|1663.4|1663|150
1626352360000|2021-07-15 12:32:40|1663.8|1663.4|1663.8|1663.4|1663.8|1663.6|1663.6|1663.4|673
1626352370000|2021-07-15 12:32:50|1663.6|1663.2|1663.6|1663.2|1663.8|1663.2|1663.6|1663.2|0
1626352380000|2021-07-15 12:33:00|1663.8||1663.8||1663.8||1663.6||0
1626352390000|2021-07-15 12:33:10|1664|1663.4|1664.2|1663.8|1664.2|1663.8|1663.8|1663.4|2075
1626352400000|2021-07-15 12:33:20|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|1029
1626352410000|2021-07-15 12:33:30|1664|1664|1664|1663.8|1664|1664|1664|1663.8|200
1626352420000|2021-07-15 12:33:40|1664.2|1664|1664.4|1664.2|1664.8|1664.4|1664.2|1664|2276
1626352430000|2021-07-15 12:33:50|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.4|248
1626352440000|2021-07-15 12:34:00|1664.6|1664.2|1664.8|1664.6|1664.8|1664.6|1664.4|1664.2|334
1626352450000|2021-07-15 12:34:10|1665|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.8|1150
1626352470000|2021-07-15 12:34:30|1665.4|1665|1665|1664.6|1665.4|1665|1665|1664.6|1207
1626352480000|2021-07-15 12:34:40|1665.2|1664.8|1665.4|1665|1665.4|1665|1665.2|1664.8|856
1626352490000|2021-07-15 12:34:50|1665.2|1664.8|1665.4|1665|1665.4|1665|1665|1664.8|435
1626352500000|2021-07-15 12:35:00|1665.6|1665.2|1665.8|1665.2|1666|1665.2|1665.6|1665.2|1146
1626352520000|2021-07-15 12:35:20|1665.6|1665|1665.8|1665.2|1665.8|1665.2|1665.4|1665|639
1626352530000|2021-07-15 12:35:30|1665.6|1665.4|1666.4|1666|1666.4|1666|1665.6|1665.4|2070
1626352540000|2021-07-15 12:35:40|1666.6|1666.2|1666|1665.6|1666.8|1666.4|1665.8|1665.4|4420
1626352550000|2021-07-15 12:35:50|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665|920
1626352560000|2021-07-15 12:36:00|1665.4|1665|1664.8|1664.6|1665.4|1665.2|1664.8|1664.6|541
1626352570000|2021-07-15 12:36:10|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664|1367
1626352580000|2021-07-15 12:36:20|1664.6|1664.2|1664.4|1664|1664.6|1664.4|1664.4|1664|0
1626352610000|2021-07-15 12:36:50|1664.2|1663.8|1664.4|1664|1664.4|1664|1664|1663.6|1636
1626352620000|2021-07-15 12:37:00|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1663.8|1663.6|2709
1626352630000|2021-07-15 12:37:10|1664.2|1663.8|1664.8|1664.6|1664.8|1664.6|1664.2|1663.8|1472
1626352640000|2021-07-15 12:37:20|1664.6|1664.4|1664.8|1664.4|1664.8|1664.6|1664.6|1664.2|514
1626352650000|2021-07-15 12:37:30|1664.6|1664.2|1664.6|1664.2|1664.6|1664.2|1664.2|1663.8|414
1626352660000|2021-07-15 12:37:40|1664.8|1664.4|1665.2|1664.6|1665.2|1664.8|1664.8|1664.4|1273
1626352680000|2021-07-15 12:38:00|1665.4|1665|1665.2|1664.8|1665.4|1665|1665|1664.6|550
1626352690000|2021-07-15 12:38:10|1665.4||1665.2||1665.4||1665.2||0
1626352700000|2021-07-15 12:38:20|1665|1664.6|1665|1664.6|1665.2|1664.6|1665|1664.6|514
1626352710000|2021-07-15 12:38:30|1664.8|1664.4|1665|1664.6|1665|1664.6|1664.4|1664.2|120
1626352720000|2021-07-15 12:38:40|1665.2|1664.4|1664.4|1664|1665.2|1664.4|1664.2|1664|1876
1626352730000|2021-07-15 12:38:50|1664.2|1663.6|1663.6|1663.2|1664.2|1663.6|1663.4|1663.2|211
1626352740000|2021-07-15 12:39:00|1663.8|1663.4|1664|1663.4|1664|1663.6|1663.6|1663.2|8569
1626352750000|2021-07-15 12:39:10|1663.8|1663.2|1663.6|1663.2|1663.8|1663.2|1663.4|1663|0
1626352760000|2021-07-15 12:39:20|1663.4|1663|1663.2|1662.8|1663.4|1663|1663.2|1662.8|627
1626352770000|2021-07-15 12:39:30|1663.4|1663|1663.6|1663.2|1663.6|1663.2|1663.2|1662.8|544
1626352780000|2021-07-15 12:39:40|1663.8|1663.4|1663.8|1663.4|1664|1663.6|1663.6|1663.2|8842
1626352790000|2021-07-15 12:39:50|1663.6|1663.6|1663.8|1663.6|1663.8|1663.6|1663.6|1663.4|1101
1626352800000|2021-07-15 12:40:00|1664|1663.8|1665|1664.6|1665.2|1664.6|1664|1663.8|6034
1626352810000|2021-07-15 12:40:10|1664.8|1664.4|1664.8|1664.4|1664.8|1664.6|1664.6|1664.2|1456
1626352820000|2021-07-15 12:40:20|1664.6|1664.6|1665.2|1664.8|1665.2|1664.8|1664.6|1664.6|629
1626352830000|2021-07-15 12:40:30|1665||1665.2||1665.2||1665||0
1626352840000|2021-07-15 12:40:40|1665.4|1665|1665.2|1665|1665.4|1665.2|1665.2|1665|5851
1626352850000|2021-07-15 12:40:50|1665|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.8|1280
1626352860000|2021-07-15 12:41:00|1665|1664.6|1665.4|1665|1665.6|1665.2|1664.8|1664.4|687
1626352870000|2021-07-15 12:41:10|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|765
1626352890000|2021-07-15 12:41:30|1665.4|1665|1665.2|1664.8|1665.4|1665.2|1665|1664.8|2858
1626352900000|2021-07-15 12:41:40|1665.4|1665|1665.8|1665.4|1666|1665.4|1665.4|1665|3285
1626352910000|2021-07-15 12:41:50|1666||1665.8||1666||1665.8||0
1626352920000|2021-07-15 12:42:00|1666|1665.8|1666|1665.4|1666.6|1666.4|1665.6|1665.4|3843
1626352930000|2021-07-15 12:42:10|1665.8|1665.2|1665.4|1665|1666|1665.6|1665.2|1665|2600
1626352940000|2021-07-15 12:42:20|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665|479
1626352950000|2021-07-15 12:42:30||1665||1665.2||1665.2||1665|0
1626352960000|2021-07-15 12:42:40|1665.4|1665|1665.6|1665|1665.6|1665|1665.2|1665|587
1626352970000|2021-07-15 12:42:50|1665.8|1665.2|1666|1665.6|1666|1665.6|1665.6|1665.2|243
1626352980000|2021-07-15 12:43:00|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|995
1626352990000|2021-07-15 12:43:10|1666.4|1666|1666.2|1665.8|1666.4|1666.2|1666.2|1665.8|1901
1626353000000|2021-07-15 12:43:20|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.4|1665|2398
1626353020000|2021-07-15 12:43:40|1665.8|1665.4|1665.8|1665.4|1666.2|1665.6|1665.6|1665.4|836
1626353030000|2021-07-15 12:43:50|1665.6|1665.2|1665.6|1665.2|1665.6|1665.4|1665.2|1665|2580
1626353040000|2021-07-15 12:44:00|1665.8|1665.4|1666|1665.6|1666|1665.6|1665.8|1665.4|1590
1626353050000|2021-07-15 12:44:10|1665.8|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.6|167
1626353060000|2021-07-15 12:44:20|1665.8||1666||1666||1665.8||0
1626353070000|2021-07-15 12:44:30|1665.8|1665.4|1665.2|1664.8|1665.8|1665.4|1665.2|1664.8|2251
1626353090000|2021-07-15 12:44:50||1664.6||1664.6||1664.6||1664.6|1000
1626353100000|2021-07-15 12:45:00|1665|1664.4|1664.8|1664.2|1665.2|1664.4|1664.4|1664|1206
1626353110000|2021-07-15 12:45:10|1665|1664.4|1664.4|1664|1665|1664.6|1664.4|1664|4375
1626353120000|2021-07-15 12:45:20|1664.2|1663.8|1663.6|1663.2|1664.2|1663.8|1663.6|1663.2|1433
1626353130000|2021-07-15 12:45:30|1663.8|1663.4|1663.8|1663.6|1663.8|1663.6|1663.8|1663.4|517
1626353140000|2021-07-15 12:45:40|1664|1663.8|1663.8|1663.6|1664|1663.8|1663.8|1663.6|808
1626353150000|2021-07-15 12:45:50|1664|1663.4|1663.6|1663.4|1664|1663.4|1663.6|1663.4|72
1626353160000|2021-07-15 12:46:00|1663.8|1663.2|1663.4|1663|1663.8|1663.2|1663.4|1662.8|408
1626353170000|2021-07-15 12:46:10|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.4|0
1626353180000|2021-07-15 12:46:20|1663.2|1662.4|1663.2|1663|1663.2|1663|1663.2|1662.4|2915
1626353190000|2021-07-15 12:46:30|1663.4|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1663|5427
1626353200000|2021-07-15 12:46:40|1663.6|1663.4|1663.4|1663|1663.8|1663.4|1663.4|1663|1542
1626353220000|2021-07-15 12:47:00|1663.2|1662.8|1663.2|1663|1663.4|1663|1663.2|1662.8|2210
1626353230000|2021-07-15 12:47:10|1663.4|1662.8|1663.6|1663.2|1663.8|1663.2|1663.4|1662.8|2685
1626353240000|2021-07-15 12:47:20|1663.8|1663.4|1664.4|1664|1664.4|1664|1663.8|1663.4|1282
1626353250000|2021-07-15 12:47:30|1664.6|1664.2|1664.4|1664|1664.8|1664.2|1664.4|1664|1063
1626353260000|2021-07-15 12:47:40|1664.6|1664.2|1663.8|1663.4|1664.6|1664.2|1663.8|1663.4|1967
1626353270000|2021-07-15 12:47:50|1664|1663.6|1664.4|1664|1664.4|1664|1664|1663.6|2943
1626353280000|2021-07-15 12:48:00||1664.2||1664.2||1664.2||1664.2|0
1626353290000|2021-07-15 12:48:10|1664.6|1664.4|1664.8|1664.2|1664.8|1664.4|1664.6|1664.2|38
1626353300000|2021-07-15 12:48:20|1664.6||1664.6||1664.6||1664.6||0
1626353310000|2021-07-15 12:48:30|1664.4||1664.4||1664.4||1664.4||0
1626353320000|2021-07-15 12:48:40|1664.2|1664|1664.6|1664.2|1664.6|1664.2|1664|1663.8|1620
1626353330000|2021-07-15 12:48:50|1664.8|1664.4|1664.2|1663.8|1664.8|1664.4|1664|1663.8|418
1626353340000|2021-07-15 12:49:00|1664.4|1663.6|1663.8|1663.4|1664.4|1663.6|1663.6|1663.2|858
1626353350000|2021-07-15 12:49:10|1663.6|1663.6|1663.8|1663.4|1664|1663.6|1663.6|1663.2|2034
1626353360000|2021-07-15 12:49:20|1663.4|1663.2|1664|1663.6|1664|1663.6|1663.4|1663.2|7955
1626353370000|2021-07-15 12:49:30|1664.2|1663.8|1663.6|1663.2|1664.2|1663.8|1663.4|1663|865
1626353380000|2021-07-15 12:49:40|1663.4|1663.4|1664|1663.4|1664|1663.4|1663.2|1663|6260
1626353390000|2021-07-15 12:49:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|200
1626353400000|2021-07-15 12:50:00||1663.4||1663.4||1663.4||1663.4|1000
1626353410000|2021-07-15 12:50:10|1663.4|1663.2|1663.6|1663.2|1663.6|1663.4|1663.4|1663.2|2211
1626353420000|2021-07-15 12:50:20|1663.4|1663|1663.6|1663.2|1663.6|1663.4|1663.2|1662.8|2983
1626353430000|2021-07-15 12:50:30|1663.4|1663|1663.2|1662.8|1663.4|1663|1663|1662.6|10438
1626353440000|2021-07-15 12:50:40|1663|1662.6|1662.8|1662.2|1663|1662.6|1662.6|1662.2|1937
1626353450000|2021-07-15 12:50:50|1662.6|1662|1662|1661.6|1662.6|1662|1662|1661.6|1651
1626353460000|2021-07-15 12:51:00|1661.8|1661.4|1662.4|1662|1662.4|1662|1661.6|1661.4|3787
1626353470000|2021-07-15 12:51:10|1662.2|1661.8|1662.8|1662.4|1662.8|1662.4|1662.2|1661.8|2570
1626353480000|2021-07-15 12:51:20|1662.6|1662.2|1662|1661.4|1662.6|1662.2|1661.8|1661.4|852
1626353490000|2021-07-15 12:51:30|1662.2|1661.6|1662.2|1661.8|1662.2|1661.8|1662.2|1661.4|741
1626353500000|2021-07-15 12:51:40|1662|1661.6|1662.2|1661.6|1662.2|1661.6|1662|1661.6|0
1626353510000|2021-07-15 12:51:50|1662.4|1661.8|1662.4|1662|1662.6|1662.4|1662.2|1661.8|346
1626353530000|2021-07-15 12:52:10|1662.2|1661.8|1662.2|1661.8|1662.2|1662|1662.2|1661.8|0
1626353540000|2021-07-15 12:52:20|1662.4|1661.6|1662.2|1661.8|1662.4|1661.8|1661.8|1661.6|2300
1626353550000|2021-07-15 12:52:30|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.6|1661.2|332
1626353560000|2021-07-15 12:52:40|1661.4||1661.6||1661.6||1661.4||137
1626353570000|2021-07-15 12:52:50|1661.4|1661|1661.6|1661.2|1661.6|1661.2|1661.2|1661|988
1626353580000|2021-07-15 12:53:00|1661.4|1661.4|1662.2|1661.6|1662.2|1661.6|1661.4|1661.2|1623
1626353590000|2021-07-15 12:53:10|1662.4|1661.8|1662|1661.4|1662.8|1662.4|1662|1661.4|1254
1626353600000|2021-07-15 12:53:20|1661.8|1661.6|1662.4|1661.8|1662.4|1661.8|1661.8|1661.6|5684
1626353610000|2021-07-15 12:53:30|1662.2||1662.2||1662.4||1662.2||0
1626353620000|2021-07-15 12:53:40|1662.4|1662|1662.4|1662|1662.4|1662|1662.2|1662|0
1626353630000|2021-07-15 12:53:50|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|756
1626353640000|2021-07-15 12:54:00|1662|1661.6|1662.4|1661.8|1662.4|1662|1662|1661.6|786
1626353650000|2021-07-15 12:54:10|1662.6|1662|1662.6|1662.2|1662.6|1662.2|1662.6|1662|0
1626353660000|2021-07-15 12:54:20|1662.4|1662|1662.4|1661.8|1662.4|1662|1662.2|1661.8|0
1626353670000|2021-07-15 12:54:30|1662.2|1661.6|1662|1661.6|1662.4|1661.8|1661.8|1661.6|1562
1626353680000|2021-07-15 12:54:40|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.8|0
1626353690000|2021-07-15 12:54:50|1662.2|1662.2|1662.6|1662.4|1662.6|1662.4|1662.2|1662.2|0
1626353700000|2021-07-15 12:55:00|1662.4|1662.2|1661.2|1661|1662.4|1662.2|1661.2|1661|4015
1626353710000|2021-07-15 12:55:10|1661.4|1660.8|1661|1660.8|1661.6|1660.8|1661|1660.6|661
1626353720000|2021-07-15 12:55:20|1661.2|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.4|800
1626353730000|2021-07-15 12:55:30|1661.4|1661|1661.2|1660.8|1661.4|1661|1661|1660.6|768
1626353740000|2021-07-15 12:55:40|1661.4|1661|1661|1660.6|1661.4|1661|1660.2|1660|11307
1626353750000|2021-07-15 12:55:50|||||||||75
1626353760000|2021-07-15 12:56:00|1661.2|1660.8|1660.8|1660.4|1661.2|1660.8|1660.8|1660.4|1746
1626353770000|2021-07-15 12:56:10|1661|1660.2|1661.2|1660.8|1661.2|1660.8|1661|1660.2|1283
1626353780000|2021-07-15 12:56:20|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.6|617
1626353790000|2021-07-15 12:56:30|1660.8|1660.4|1660.8|1660.4|1661|1660.4|1660.8|1660.4|0
1626353800000|2021-07-15 12:56:40|1661|1660.2|1661|1660.6|1661|1660.8|1660.6|1660.2|4065
1626353810000|2021-07-15 12:56:50|1660.8|1660.4|1661|1660.4|1661|1660.4|1660.8|1660.4|0
1626353820000|2021-07-15 12:57:00|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.4|408
1626353830000|2021-07-15 12:57:10|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|215
1626353840000|2021-07-15 12:57:20||1660.8||1660.8||1660.8||1660.8|20
1626353850000|2021-07-15 12:57:30|1660.8|1660.6|1660.6|1660.2|1661|1660.6|1660.4|1660.2|5795
1626353860000|2021-07-15 12:57:40||1660.4||1660.4||1660.4||1660.4|624
1626353870000|2021-07-15 12:57:50|1660.8|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|1070
1626353880000|2021-07-15 12:58:00|1661.4|1661|1661|1660.6|1661.6|1661.2|1661|1660.6|2742
1626353890000|2021-07-15 12:58:10|1661.2|1661|1661.6|1661.2|1661.6|1661.4|1661.2|1660.8|3570
1626353900000|2021-07-15 12:58:20|1661.4|1661|1661.2|1660.8|1661.4|1661|1661|1660.6|977
1626353910000|2021-07-15 12:58:30|1661.4|1660.6|1661.4|1661|1661.4|1661|1661.4|1660.6|561
1626353920000|2021-07-15 12:58:40|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|0
1626353930000|2021-07-15 12:58:50|1661.4|1661.4|1661.4|1661|1661.6|1661.4|1661.4|1661|828
1626353940000|2021-07-15 12:59:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|320
1626353950000|2021-07-15 12:59:10|1661.8|1661.6|1662|1661.6|1662|1661.6|1661.8|1661.4|1582
1626353960000|2021-07-15 12:59:20|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1661.6|1661.2|2067
1626353970000|2021-07-15 12:59:30|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.6|1661.2|13
1626353980000|2021-07-15 12:59:40|1661.4|1661|1661.4|1661|1661.4|1661|1661.2|1661|284
1626353990000|2021-07-15 12:59:50|1661.6|1661.2|1661.6|1661.2|1661.8|1661.6|1661.4|1661.2|1121
1626354000000|2021-07-15 13:00:00|1661.4|1661|1660|1659.6|1661.4|1661|1659.8|1659.6|19635
1626354010000|2021-07-15 13:00:10|1659.8||1660||1660||1659.8||500
1626354020000|2021-07-15 13:00:20|1660.2|1659.8|1660.4|1659.8|1660.4|1659.8|1660|1659.6|0
1626354030000|2021-07-15 13:00:30|1660.2|1660|1660.6|1660.2|1660.6|1660.2|1660.2|1660|34
1626354040000|2021-07-15 13:00:40|1660.4|1660|1660.4|1660.2|1660.4|1660.2|1660.4|1660|200
1626354050000|2021-07-15 13:00:50|1660.6|1660|1660.4|1660.2|1660.6|1660.2|1660.4|1660|630
1626354060000|2021-07-15 13:01:00|1660.6|1660|1660.4|1660|1660.6|1660|1660.2|1660|3806
1626354070000|2021-07-15 13:01:10|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.4|1660|500
1626354080000|2021-07-15 13:01:20|1660.8|1660.4|1660.8|1660.4|1660.8|1660.6|1660.6|1660.2|536
1626354090000|2021-07-15 13:01:30|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|1005
1626354110000|2021-07-15 13:01:50|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.6|3100
1626354120000|2021-07-15 13:02:00|1660.2|1659.8|1659.6|1659.2|1660.2|1659.8|1659.6|1659.2|574
1626354130000|2021-07-15 13:02:10|1659.4|1659|1659.2|1659|1659.4|1659|1659.2|1659|6906
1626354140000|2021-07-15 13:02:20|1659|1658.6|1659|1658.6|1659.4|1659|1658.8|1658.2|18982
1626354150000|2021-07-15 13:02:30|1658.8|1658.4|1657.6|1657.2|1658.8|1658.4|1657.4|1657|7487
1626354160000|2021-07-15 13:02:40|1657.8|1657.6|1657.8|1657.6|1658|1657.6|1657.6|1657.2|846
1626354170000|2021-07-15 13:02:50|1658|1657.4|1658.2|1657.8|1658.2|1657.8|1657.8|1657.4|2034
1626354180000|2021-07-15 13:03:00|1658.4|1658|1658.4|1658|1658.4|1658.2|1658.2|1657.8|1281
1626354190000|2021-07-15 13:03:10|1658.2|1657.8|1658.2|1657.6|1658.4|1657.8|1657.4|1657|7785
1626354200000|2021-07-15 13:03:20|1658.4|1657.8|1658.4|1657.8|1658.4|1658.2|1658.2|1657.8|9
1626354210000|2021-07-15 13:03:30|1658.2|1658|1658.4|1658|1658.4|1658|1658.2|1657.8|306
1626354220000|2021-07-15 13:03:40|1658.2|1657.6|1658|1657.6|1658.2|1657.6|1657.8|1657.4|3973
1626354230000|2021-07-15 13:03:50|1657.8|1657.4|1657.8|1657.2|1658|1657.4|1657.6|1657.2|2183
1626354240000|2021-07-15 13:04:00|1658|1657.4|1658.4|1658|1658.4|1658|1657.8|1657.4|212
1626354250000|2021-07-15 13:04:10|1658.2|1657.8|1658.2|1657.6|1658.4|1657.8|1658.2|1657.6|200
1626354260000|2021-07-15 13:04:20|1658.4||1658.2||1658.4||1658.2||0
1626354270000|2021-07-15 13:04:30|1658|1657.8|1657.8|1657.4|1658|1657.8|1657.8|1657.4|1621
1626354280000|2021-07-15 13:04:40|1658|1657.6|1657.2|1656.8|1658|1657.6|1657|1656.6|7288
1626354290000|2021-07-15 13:04:50|1657|1656.6|1656.4|1656|1657|1656.6|1656.4|1656|1990
1626354300000|2021-07-15 13:05:00|1656.6|1656.2|1657|1656.4|1657|1656.4|1656.4|1656.2|1050
1626354310000|2021-07-15 13:05:10|1656.8|1656.2|1656.6|1656.2|1656.8|1656.4|1656.4|1656|2445
1626354320000|2021-07-15 13:05:20|1656.8|1656.4|1656.6|1656.2|1657|1656.6|1656.6|1656.2|1082
1626354330000|2021-07-15 13:05:30|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.2|2621
1626354340000|2021-07-15 13:05:40|1656.8|1656.4|1657|1656.4|1657|1656.6|1656.8|1656.4|317
1626354350000|2021-07-15 13:05:50|1657.2|1657|1657.4|1656.8|1657.6|1657.2|1657.2|1656.8|912
1626354360000|2021-07-15 13:06:00|1657.2||1657.4||1657.4||1657.2||0
1626354370000|2021-07-15 13:06:10|1657.6|1657|1657.6|1657.2|1657.8|1657.4|1657.6|1657|2441
1626354380000|2021-07-15 13:06:20|1657.8|1657|1658|1657.4|1658|1657.4|1657.8|1657|1418
1626354390000|2021-07-15 13:06:30|1657.8|1657.2|1657.8|1657.2|1657.8|1657.2|1657.6|1657.2|0
1626354400000|2021-07-15 13:06:40|1658||1658||1658||1658||0
1626354410000|2021-07-15 13:06:50|1657.8|1657.4|1657.6|1657.2|1658|1657.4|1657.6|1657|5132
1626354420000|2021-07-15 13:07:00|1657.4||1657.6||1657.8||1657.4||2856
1626354430000|2021-07-15 13:07:10|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.4|1657|0
1626354440000|2021-07-15 13:07:20|1657.4|1657|1657.4|1657|1657.6|1657.2|1657.2|1657|4397
1626354450000|2021-07-15 13:07:30|1657.6|1657.2|1657.6|1657.2|1657.6|1657.2|1657.6|1657.2|0
1626354460000|2021-07-15 13:07:40|1657.4|1656.8|1657.2|1656.8|1657.4|1656.8|1657.2|1656.8|2159
1626354470000|2021-07-15 13:07:50|1657.4|1657|1658|1657.6|1658|1657.6|1657.2|1657|1337
1626354490000|2021-07-15 13:08:10|1657.8|1657.4|1657.8|1657.4|1657.8|1657.4|1657.6|1657.4|478
1626354500000|2021-07-15 13:08:20|1658|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|643
1626354510000|2021-07-15 13:08:30|1657.8|1657.4|1657.8|1657.4|1658|1657.6|1657.6|1657.4|212
1626354520000|2021-07-15 13:08:40|1658|1657.6|1657.2|1656.8|1658|1657.6|1657|1656.6|4114
1626354540000|2021-07-15 13:09:00|1657|1656.6|1657|1656.4|1657|1656.6|1656.6|1656.2|667
1626354550000|2021-07-15 13:09:10|1656.8||1656.8||1656.8||1656.8||0
1626354560000|2021-07-15 13:09:20|1657||1657||1657||1657||0
1626354570000|2021-07-15 13:09:30|1656.8|1656.6|1657.2|1656.8|1657.4|1656.8|1656.8|1656.4|4698
1626354580000|2021-07-15 13:09:40|1657.4||1657||1657.4||1657||0
1626354590000|2021-07-15 13:09:50|1657.2|1657|1657|1656.6|1657.4|1657|1657|1656.6|689
1626354600000|2021-07-15 13:10:00|1656.8|1656.4|1657.6|1657.2|1657.8|1657.4|1656.8|1656.4|634
1626354610000|2021-07-15 13:10:10|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|813
1626354620000|2021-07-15 13:10:20||1657||1657||1657||1657|0
1626354630000|2021-07-15 13:10:30||1657.2||1657.2||1657.2||1657|16
1626354640000|2021-07-15 13:10:40|1657.8||1657.6||1657.8||1657.6||0
1626354650000|2021-07-15 13:10:50|1657.8||1657.6||1657.8||1657.6||0
1626354660000|2021-07-15 13:11:00|1657.8||1657.6||1657.8||1657.6||0
1626354670000|2021-07-15 13:11:10|1657.8||1657.8||1657.8||1657.6||0
1626354680000|2021-07-15 13:11:20|1657.6|1657.4|1657.4|1657|1657.6|1657.4|1657.4|1657|4319
1626354690000|2021-07-15 13:11:30|1657.2|1656.8|1657.6|1657.2|1657.6|1657.2|1657.2|1656.8|2215
1626354700000|2021-07-15 13:11:40|1657.4|1657|1657.4|1657.2|1657.6|1657.2|1657.4|1657|3645
1626354710000|2021-07-15 13:11:50|1657.2|1657|1657.4|1657|1657.4|1657.2|1657.2|1656.8|2627
1626354720000|2021-07-15 13:12:00|1657.6|1657.2|1658.2|1657.6|1658.2|1657.6|1657.4|1657.2|3979
1626354730000|2021-07-15 13:12:10|1658.4|1657.8|1658.2|1658|1658.8|1658.4|1658.2|1657.8|3043
1626354740000|2021-07-15 13:12:20|1658.4|1658.2|1658.8|1658.2|1658.8|1658.2|1658.4|1658.2|445
1626354750000|2021-07-15 13:12:30|1659|1658.4|1659.6|1659.2|1659.6|1659.2|1659|1658.4|1256
1626354760000|2021-07-15 13:12:40|1659.4|1659|1659.4|1659|1659.4|1659|1659.2|1659|215
1626354790000|2021-07-15 13:13:10|1659.6|1659.2|1660|1659.6|1660|1659.6|1659.6|1659.2|3650
1626354800000|2021-07-15 13:13:20|1659.8|1659.4|1660|1659.4|1660|1659.6|1659.8|1659.4|0
1626354810000|2021-07-15 13:13:30|1659.8||1659.8||1659.8||1659.8||0
1626354830000|2021-07-15 13:13:50|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|338
1626354840000|2021-07-15 13:14:00|1660.2|1659.8|1660.2|1659.8|1660.4|1660|1660|1659.4|3253
1626354850000|2021-07-15 13:14:10|1660|1660|1659.8|1659.6|1660|1660|1659.8|1659.6|90
1626354860000|2021-07-15 13:14:20|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659|972
1626354870000|2021-07-15 13:14:30|1659.6|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|675
1626354880000|2021-07-15 13:14:40|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.4|1659.2|0
1626354890000|2021-07-15 13:14:50|1659.4|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.6|4456
1626354900000|2021-07-15 13:15:00|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|3423
1626354910000|2021-07-15 13:15:10|1659.6|1659.2|1659.6|1659|1659.6|1659.2|1659.6|1659|1105
1626354920000|2021-07-15 13:15:20||1659.2||1659.2||1659.2||1659.2|100
1626354930000|2021-07-15 13:15:30|1659.4|1659|1658.8|1658.4|1659.4|1659|1658.4|1658|6193
1626354950000|2021-07-15 13:15:50|1659|1658.6|1659.6|1659.2|1659.6|1659.2|1659|1658.6|6872
1626354960000|2021-07-15 13:16:00|1659.4|1659|1659|1658.4|1659.4|1659|1658.8|1658.4|531
1626354970000|2021-07-15 13:16:10|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|0
1626354990000|2021-07-15 13:16:30|1659|1658|1658.4|1657.8|1659|1658|1658.2|1657.8|5528
1626355000000|2021-07-15 13:16:40|1658.2|1657.6|1657.8|1657.4|1658.2|1657.6|1657.8|1657.4|77
1626355010000|2021-07-15 13:16:50|1658|1657.6|1658.2|1657.8|1658.2|1657.8|1658|1657.4|2838
1626355020000|2021-07-15 13:17:00|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1657.8|1657.6|5657
1626355030000|2021-07-15 13:17:10|1658.6|1658|1658.6|1658.2|1658.8|1658.4|1658.6|1658|4180
1626355040000|2021-07-15 13:17:20|1658.8|1658.4|1658.2|1657.8|1658.8|1658.4|1658.2|1657.8|594
1626355050000|2021-07-15 13:17:30|1658.4|1658|1659|1658.8|1659.2|1658.8|1658.4|1658|1955
1626355060000|2021-07-15 13:17:40|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|211
1626355070000|2021-07-15 13:17:50|1659|1658.8|1659.2|1658.8|1659.2|1658.8|1659|1658.6|275
1626355080000|2021-07-15 13:18:00|1659|1658.6|1659.2|1658.8|1659.4|1659|1659|1658.6|1202
1626355090000|2021-07-15 13:18:10|1659||1659||1659.2||1659||0
1626355100000|2021-07-15 13:18:20|1659.2|1659|1659.4|1659|1659.6|1659|1659|1659|1475
1626355120000|2021-07-15 13:18:40|1659.2|1658.8|1658.8|1658.2|1659.2|1658.8|1658.8|1658.2|3163
1626355130000|2021-07-15 13:18:50|1659|1658.4|1659|1658.6|1659|1658.6|1659|1658.4|684
1626355140000|2021-07-15 13:19:00|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.4|0
1626355150000|2021-07-15 13:19:10|1658.8|1658.2|1658.4|1657.8|1659|1658.2|1658.2|1657.8|6467
1626355170000|2021-07-15 13:19:30|1658.6|1658|1658.6|1658.2|1658.6|1658.2|1658.4|1658|6000
1626355200000|2021-07-15 13:20:00|1658.8|1658.4|1660|1659.6|1660|1659.6|1658.8|1658.4|2356
1626355210000|2021-07-15 13:20:10|1660.2|1660|1660.6|1660.2|1660.8|1660.2|1660.2|1660|3315
1626355220000|2021-07-15 13:20:20|1660.8|1660|1660.6|1660.2|1660.8|1660.2|1660.6|1660|0
1626355230000|2021-07-15 13:20:30|1660.8|1660.6|1660.8|1660.6|1661|1660.6|1660.8|1660.6|350
1626355240000|2021-07-15 13:20:40|1661|1660.8|1661|1660.6|1661.4|1660.8|1660.6|1660.2|1037
1626355250000|2021-07-15 13:20:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|2000
1626355260000|2021-07-15 13:21:00|1660.6|1660.2|1660.8|1660.4|1660.8|1660.4|1660.2|1659.8|8585
1626355270000|2021-07-15 13:21:10|1660.6|1660.2|1660.2|1660|1660.6|1660.2|1660.2|1660|5941
1626355280000|2021-07-15 13:21:20|1660|1659.8|1660|1659.4|1660|1659.8|1659.6|1659.4|5788
1626355290000|2021-07-15 13:21:30|1659.8|1659.6|1660|1659.8|1660.2|1659.8|1659.8|1659.6|1000
1626355300000|2021-07-15 13:21:40|1660.2|1660|1660.4|1659.8|1660.4|1660|1660.2|1659.8|903
1626355310000|2021-07-15 13:21:50|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|800
1626355320000|2021-07-15 13:22:00|1660.4||1660.2||1660.4||1660.2||0
1626355330000|2021-07-15 13:22:10|1660.4|1660.2|1659.4|1659|1660.4|1660.2|1659.2|1659|1525
1626355340000|2021-07-15 13:22:20|1659|1658.8|1658.6|1658.2|1659|1658.8|1658.6|1658.2|3815
1626355350000|2021-07-15 13:22:30|1658.4|1658|1658.4|1658|1658.6|1658.2|1658.2|1658|1496
1626355360000|2021-07-15 13:22:40|1658.6|1658.2|1658.6|1658.2|1658.8|1658.2|1658.6|1658.2|10
1626355370000|2021-07-15 13:22:50|1658.8|1658.4|1658.6|1658.4|1658.8|1658.4|1658.6|1658.4|712
1626355380000|2021-07-15 13:23:00|1658.4|1658.2|1658.6|1658|1658.6|1658.2|1658.2|1658|532
1626355390000|2021-07-15 13:23:10|1658.4|1658.2|1658.6|1658.2|1658.6|1658.2|1658.4|1658|0
1626355400000|2021-07-15 13:23:20|1658.4|1658|1658|1657.8|1658.4|1658|1658|1657.6|21315
1626355410000|2021-07-15 13:23:30|1657.8|1657.6|1657.6|1657.2|1657.8|1657.6|1657.4|1657|7642
1626355420000|2021-07-15 13:23:40|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.8|1657.4|212
1626355430000|2021-07-15 13:23:50|1658.2|1657.8|1657.8|1657.6|1658.4|1658|1657.8|1657.4|1143
1626355440000|2021-07-15 13:24:00|1658.2|1657.8|1660|1659.4|1660|1659.6|1658.2|1657.8|47720
1626355450000|2021-07-15 13:24:10|1660.2|1659.6|1660.4|1660|1660.4|1660|1660.2|1659.6|1242
1626355460000|2021-07-15 13:24:20|1660.2|1659.8|1660.2|1659.8|1660.2|1660|1660.2|1659.8|1403
1626355470000|2021-07-15 13:24:30|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.6|992
1626355480000|2021-07-15 13:24:40|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|741
1626355500000|2021-07-15 13:25:00|1660|1659.6|1660|1659.6|1660.6|1660|1660|1659.6|1417
1626355510000|2021-07-15 13:25:10|1660.2|1659.8|1660.2|1659.8|1660.4|1659.8|1660.2|1659.8|0
1626355520000|2021-07-15 13:25:20|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1659.8|1659.4|1100
1626355530000|2021-07-15 13:25:30|1660|1659.6|1660|1659.6|1660.4|1660|1660|1659.4|1860
1626355540000|2021-07-15 13:25:40|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.2|1659|1781
1626355550000|2021-07-15 13:25:50|1659|1658.8|1659.8|1659.2|1659.8|1659.2|1659|1658.8|2199
1626355560000|2021-07-15 13:26:00|1659.6|1659.4|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|225
1626355570000|2021-07-15 13:26:10|1659.4|1659|1659.2|1658.6|1659.4|1659|1659|1658.6|4980
1626355580000|2021-07-15 13:26:20||1658.8||1658.6||1659||1658.6|65
1626355590000|2021-07-15 13:26:30|1659|1658.4|1658.6|1658.2|1659|1658.4|1658.6|1658.2|2133
1626355600000|2021-07-15 13:26:40|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1658|1329
1626355610000|2021-07-15 13:26:50|1658.2|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1658|933
1626355620000|2021-07-15 13:27:00|1658|1657.8|1657.6|1657.2|1658.2|1658|1657.6|1657.2|12939
1626355640000|2021-07-15 13:27:20|1657.4|1657.4|1657.2|1656.8|1657.6|1657.4|1657|1656.6|10687
1626355650000|2021-07-15 13:27:30|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.4|1656.8|1583
1626355660000|2021-07-15 13:27:40|1657.8|1657.4|1657.8|1657.4|1657.8|1657.4|1657.8|1657.4|0
1626355670000|2021-07-15 13:27:50|1657.6|1657.6|1657.2|1656.8|1657.6|1657.6|1657|1656.8|1077
1626355680000|2021-07-15 13:28:00|1657.4|1657|1657.4|1657.2|1657.4|1657.2|1657.4|1657|471
1626355690000|2021-07-15 13:28:10|1657.6|1657.4|1657.8|1657.4|1657.8|1657.4|1657.6|1657.4|213
1626355700000|2021-07-15 13:28:20|1657.6|1657.2|1657.8|1657.2|1657.8|1657.2|1657.6|1657.2|0
1626355710000|2021-07-15 13:28:30|1657.6|1657.4|1657.6|1657.2|1657.6|1657.4|1657.6|1657.2|70
1626355720000|2021-07-15 13:28:40|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|285
1626355730000|2021-07-15 13:28:50|1657|1656.8|1657.2|1656.8|1657.4|1657|1657|1656.6|1475
1626355740000|2021-07-15 13:29:00|1657.4|1657|1657.2|1656.8|1657.6|1657.2|1657|1656.6|2206
1626355750000|2021-07-15 13:29:10|1657|1656.4|1656.6|1656.4|1657|1656.4|1656.6|1656.2|1662
1626355760000|2021-07-15 13:29:20|1656.8|1656.6|1656.8|1656.4|1657|1656.6|1656.8|1656.4|4151
1626355770000|2021-07-15 13:29:30|1657|1656.6|1657.2|1656.8|1657.2|1657|1657|1656.6|674
1626355780000|2021-07-15 13:29:40|1657||1657.2||1657.2||1657||0
1626355790000|2021-07-15 13:29:50|1657.4|1657|1657.8|1657.4|1658|1657.4|1657.4|1657|212
1626355800000|2021-07-15 13:30:00|1658|1657.8|1656.2|1655.6|1659|1658.4|1656|1655.6|37352
1626355810000|2021-07-15 13:30:10|1656|1655.4|1658.6|1658|1659.2|1658.4|1654.8|1654.4|38015
1626355820000|2021-07-15 13:30:20|1658.4|1657.8|1656.2|1655.8|1658.4|1657.8|1656|1655.8|12841
1626355830000|2021-07-15 13:30:30|1656|1655.6|1655.4|1655|1656.6|1656.2|1655.4|1654.8|4888
1626355840000|2021-07-15 13:30:40|1655.6|1654.8|1655.8|1655.4|1655.8|1655.4|1654.8|1654|4214
1626355850000|2021-07-15 13:30:50|1656|1655.2|1658.4|1658|1658.6|1658.2|1655.8|1655.2|1399
1626355860000|2021-07-15 13:31:00|1658.6|1658.2|1661|1660.4|1661.8|1661.2|1658.4|1657.8|16156
1626355870000|2021-07-15 13:31:10|1660.8|1660.6|1661.2|1660.6|1663.6|1663.2|1660.6|1660|61984
1626355880000|2021-07-15 13:31:20|1661|1660.8|1663.6|1663.2|1663.6|1663.2|1661|1660.8|5127
1626355890000|2021-07-15 13:31:30|1663.4|1663|1663.8|1663|1664|1663.6|1662.8|1662.6|5906
1626355900000|2021-07-15 13:31:40|1663.6|1662.8|1664.4|1663.8|1664.8|1664|1662.6|1662.4|10257
1626355910000|2021-07-15 13:31:50|1664.2|1663.4|1665.2|1664.6|1665.4|1664.6|1662.4|1662|15732
1626355920000|2021-07-15 13:32:00|1665.4|1664.8|1667.2|1666.8|1668.4|1668|1665.4|1664.8|22565
1626355930000|2021-07-15 13:32:10|1667|1666.6|1667.8|1667|1667.8|1667|1666.8|1666.4|4498
1626355940000|2021-07-15 13:32:20|1668|1667.2|1670.6|1670|1671.2|1670.4|1667.8|1667.2|12760
1626355950000|2021-07-15 13:32:30|1670.4|1669.8|1670.6|1669.8|1670.8|1670|1669.8|1669.4|5768
1626355960000|2021-07-15 13:32:40|1670.8|1670|1669.6|1669|1671|1670|1669.4|1668.6|3081
1626355970000|2021-07-15 13:32:50|1669.8|1668.8|1668.8|1668|1670|1669.4|1667.8|1667|11304
1626355980000|2021-07-15 13:33:00|1668.6|1667.8|1668.4|1668|1669.4|1668.8|1668.2|1667.4|846
1626355990000|2021-07-15 13:33:10|1668.6|1668.2|1669.2|1668.8|1669.6|1668.8|1668.2|1667.8|9470
1626356000000|2021-07-15 13:33:20|1669.4|1668.6|1671|1670.2|1671.6|1670.8|1669.4|1668.4|13024
1626356010000|2021-07-15 13:33:30|1670.8|1670.4|1669|1668.6|1670.8|1670.4|1669|1668.6|3863
1626356020000|2021-07-15 13:33:40|1668.8|1668.4|1666.6|1666|1668.8|1668.4|1666.6|1665.8|10307
1626356030000|2021-07-15 13:33:50|1666.4|1665.8|1667.8|1667.2|1668.2|1667.2|1666.2|1665.4|4825
1626356040000|2021-07-15 13:34:00|1667.6|1667|1666.8|1666.4|1669.2|1668.6|1666.8|1666|12464
1626356050000|2021-07-15 13:34:10|1666.6|1666.2|1666.2|1665.4|1666.6|1666.2|1665.6|1664.8|2554
1626356060000|2021-07-15 13:34:20|1666|1665.2|1665.4|1664.6|1666|1665.2|1663.8|1663|3079
1626356070000|2021-07-15 13:34:30|1665.2|1664.4|1665|1664.2|1665.8|1665|1664.4|1664.2|2185
1626356080000|2021-07-15 13:34:40|1664.8|1664.8|1664.6|1664|1665|1664.8|1664.2|1663.2|2316
1626356090000|2021-07-15 13:34:50|1665.2|1664.2|1665.2|1664.8|1667|1666.2|1665|1664.2|15022
1626356100000|2021-07-15 13:35:00|1665|1664.4|1666.8|1666|1667.4|1666.6|1664.8|1664.4|2706
1626356110000|2021-07-15 13:35:10|1667|1666.2|1667.8|1667.2|1668.4|1667.6|1666.8|1666|3483
1626356120000|2021-07-15 13:35:20|1667.6|1667|1668.8|1668|1668.8|1668.4|1667.4|1666.6|4102
1626356130000|2021-07-15 13:35:30|1669|1668.2|1668.2|1667.8|1669.8|1668.8|1668|1667.8|4984
1626356140000|2021-07-15 13:35:40|1668.4|1668|1667.8|1667.4|1668.6|1668.2|1667.2|1666.8|4693
1626356150000|2021-07-15 13:35:50|1667.6|1667.2|1666.6|1666.2|1668.2|1667.4|1666.6|1666.2|3336
1626356160000|2021-07-15 13:36:00|1666.8|1666.4|1669|1668.2|1669|1668.4|1666.8|1666|4812
1626356170000|2021-07-15 13:36:10|1668.8|1668|1668|1667.4|1668.8|1668|1667.6|1666.8|1864
1626356180000|2021-07-15 13:36:20|1667.8|1667.6|1667.6|1667|1668.4|1667.6|1667.6|1666.8|5721
1626356190000|2021-07-15 13:36:30|1667.4|1667.2|1667.8|1667.4|1668.4|1667.8|1667|1666.4|1835
1626356200000|2021-07-15 13:36:40|1667.6|1667.2|1668.8|1668|1669|1668.4|1667.2|1666.6|2291
1626356210000|2021-07-15 13:36:50|1669|1668.2|1669.2|1668.4|1669.2|1668.6|1668.6|1668|485
1626356220000|2021-07-15 13:37:00|1669.4|1668.6|1670.6|1670.2|1671.4|1670.8|1669.4|1668.6|3649
1626356230000|2021-07-15 13:37:10|1670.4|1670|1669.4|1668.8|1670.6|1670|1669.4|1668.8|2923
1626356240000|2021-07-15 13:37:20|1669.6|1669|1668.4|1667.8|1669.6|1669.2|1668.4|1667.8|353
1626356250000|2021-07-15 13:37:30|1668.2|1668|1668.2|1667.6|1668.4|1668|1667.4|1666.8|910
1626356260000|2021-07-15 13:37:40|1668.6|1667.8|1668.8|1667.8|1669.8|1669|1668.2|1667.6|22023
1626356270000|2021-07-15 13:37:50|1668.6|1668|1668.6|1668|1668.8|1668.4|1668.2|1667.6|559
1626356280000|2021-07-15 13:38:00|1668.8|1668.2|1667.8|1667|1668.8|1668.4|1667|1666.4|3896
1626356290000|2021-07-15 13:38:10|1668|1667.2|1668.4|1668|1669|1668.4|1668|1667.2|725
1626356300000|2021-07-15 13:38:20|1668.2|1667.8|1668.8|1668|1669|1668.4|1668|1667|1955
1626356310000|2021-07-15 13:38:30|1669|1668.2|1669.6|1669.2|1669.6|1669.2|1668.6|1668|20000
1626356320000|2021-07-15 13:38:40|1669.2|1669|1669.6|1668.8|1669.6|1669|1668.8|1668.2|1884
1626356330000|2021-07-15 13:38:50|1669.4|1669|1669.6|1669|1670|1669.2|1669.2|1668.8|212
1626356340000|2021-07-15 13:39:00|1669.8|1669.2|1669.4|1668.8|1670|1669.6|1669.2|1668.6|2065
1626356350000|2021-07-15 13:39:10|1669.2|1669|1670|1669.2|1670|1669.8|1669.2|1669|1762
1626356360000|2021-07-15 13:39:20|1669.8|1669.4|1669.8|1669.2|1670|1669.8|1669.6|1669.2|9439
1626356370000|2021-07-15 13:39:30|1669.6|1669|1669.4|1668.8|1669.8|1669|1669|1668.4|1891
1626356380000|2021-07-15 13:39:40|1669.2|1668.6|1667.6|1666.8|1669.2|1668.6|1667.6|1666.8|1332
1626356390000|2021-07-15 13:39:50|1667.4|1666.6|1667|1666.6|1667.6|1667|1667|1666.4|434
1626356400000|2021-07-15 13:40:00|1666.8|1666.4|1667.6|1666.8|1668|1667.2|1666.6|1666|7694
1626356410000|2021-07-15 13:40:10|1667.8|1666.6|1664.8|1664.2|1667.8|1666.8|1664.8|1664|2867
1626356420000|2021-07-15 13:40:20|1665|1664.4|1664.6|1664|1665.6|1665.2|1664.6|1664|2747
1626356430000|2021-07-15 13:40:30|1664.4|1663.8|1663.2|1662.6|1664.6|1664|1663.2|1662.2|8356
1626356440000|2021-07-15 13:40:40|1663|1662.4|1661|1660.4|1663.4|1663|1660.8|1660.4|9718
1626356450000|2021-07-15 13:40:50|1661.2|1660.6|1660.8|1660.2|1662|1661.4|1660|1659.6|43308
1626356460000|2021-07-15 13:41:00|1660.6|1660|1662.4|1661.6|1662.6|1661.8|1660.4|1659.8|3537
1626356470000|2021-07-15 13:41:10|1662.2|1661.4|1661.8|1661|1662.4|1661.8|1661|1660.6|2309
1626356480000|2021-07-15 13:41:20|1662|1661.2|1662.8|1662.2|1663.8|1663|1661.6|1661|3604
1626356490000|2021-07-15 13:41:30|1663|1662.4|1662.8|1662.2|1663.6|1662.6|1662.4|1661.8|1527
1626356500000|2021-07-15 13:41:40|1662.6|1661.8|1662.6|1662.2|1663.2|1662.6|1662.2|1661.4|1934
1626356510000|2021-07-15 13:41:50|1663|1662.4|1664|1663.4|1664.2|1663.4|1663|1662.2|596
1626356520000|2021-07-15 13:42:00|1663.8|1663.2|1665.4|1664.6|1665.6|1664.8|1663.6|1663|621
1626356530000|2021-07-15 13:42:10|1665.2|1664.4|1665.2|1664.8|1665.8|1664.8|1665|1664.2|1041
1626356540000|2021-07-15 13:42:20|1665|1664.6|1664.4|1663.8|1665.4|1664.8|1664.4|1663.8|2400
1626356550000|2021-07-15 13:42:30|1664.2|1663.6|1664.8|1664|1665.4|1664.4|1664|1663.2|964
1626356560000|2021-07-15 13:42:40|1664.6|1664.2|1665.2|1664.4|1665.4|1664.4|1664.6|1664|492
1626356570000|2021-07-15 13:42:50|1665.4|1664.6|1665.4|1664.8|1665.6|1664.8|1665|1664.4|351
1626356580000|2021-07-15 13:43:00|1665.2|1664.6|1665.6|1665.4|1666|1665.4|1665.2|1664.6|594
1626356590000|2021-07-15 13:43:10|1665.4|1665.2|1665.6|1665|1665.8|1665.4|1665.2|1664.8|411
1626356600000|2021-07-15 13:43:20|1665.4|1664.8|1663.4|1662.8|1665.6|1664.8|1663|1662.2|7066
1626356610000|2021-07-15 13:43:30|1663.2|1662.6|1663.4|1662.8|1663.4|1662.8|1662.8|1662.2|9243
1626356620000|2021-07-15 13:43:40|1663.2|1662.6|1661.4|1660.8|1663.4|1662.6|1661.4|1660.8|5203
1626356630000|2021-07-15 13:43:50|1661.2|1660.6|1660.8|1660.2|1661.6|1661|1660.6|1660|8320
1626356640000|2021-07-15 13:44:00|1660.6|1660|1661.4|1661|1662|1661.4|1660.6|1660|8190
1626356650000|2021-07-15 13:44:10|1661.2|1660.6|1662.2|1661.4|1662.6|1661.8|1661|1660.2|4458
1626356660000|2021-07-15 13:44:20|1662.6|1661.6|1662|1661.6|1663|1662.4|1662|1661.6|468
1626356670000|2021-07-15 13:44:30|1662.2|1661.8|1661.2|1660.6|1662.4|1661.8|1661.2|1660.6|2090
1626356680000|2021-07-15 13:44:40|1661|1660.2|1660.6|1659.8|1661|1660.4|1660|1659.4|2064
1626356690000|2021-07-15 13:44:50|1660.8|1660|1661.4|1661|1661.6|1661|1660.8|1660|0
1626356700000|2021-07-15 13:45:00|1661.6|1660.8|1663.4|1662.8|1663.8|1663.2|1661.2|1660.8|2717
1626356710000|2021-07-15 13:45:10|1663.6|1663|1663.4|1662.8|1663.6|1663|1662.6|1662|5490
1626356720000|2021-07-15 13:45:20|1663.2|1662.6|1664.6|1663.8|1664.8|1664.2|1663|1662.4|2668
1626356730000|2021-07-15 13:45:30|1664.8|1664|1665.2|1664.6|1665.2|1664.6|1664.6|1664|405
1626356740000|2021-07-15 13:45:40|1665|1664.4|1665|1664.6|1665.2|1664.6|1664.6|1664|562
1626356750000|2021-07-15 13:45:50|1664.8|1664.2|1665.4|1664.6|1665.6|1664.6|1664.4|1663.8|1278
1626356760000|2021-07-15 13:46:00|1665.6|1664.8|1667|1666.4|1667.4|1666.8|1665.4|1664.8|2550
1626356770000|2021-07-15 13:46:10|1667.2|1666.6|1667|1666.6|1668|1667.4|1666.8|1666.4|1919
1626356780000|2021-07-15 13:46:20|1666.8|1666.2|1666.8|1666.2|1667|1666.6|1666.4|1665.8|266
1626356790000|2021-07-15 13:46:30|1666.6|1666|1665.4|1664.6|1666.6|1666|1665.4|1664.6|403
1626356800000|2021-07-15 13:46:40|1665.6|1664.4|1664.4|1663.8|1665.6|1664.6|1664|1663.6|11482
1626356810000|2021-07-15 13:46:50|1664.2|1663.6|1664.4|1664|1664.8|1664.4|1664.2|1663.6|1016
1626356820000|2021-07-15 13:47:00|1664.2|1663.8|1663|1662.2|1664.4|1663.8|1662.6|1661.6|1366
1626356830000|2021-07-15 13:47:10|1663.2|1662.4|1663|1662.2|1663.8|1663.2|1662.6|1662|12297
1626356840000|2021-07-15 13:47:20|1662.8|1662|1663.4|1662.6|1663.4|1663|1662.6|1662|561
1626356850000|2021-07-15 13:47:30|1663.6|1662.8|1663.2|1662.6|1664|1663.4|1663|1662.4|3176
1626356860000|2021-07-15 13:47:40|1663|1662.4|1662.6|1662|1663|1662.6|1662.2|1661.6|2049
1626356870000|2021-07-15 13:47:50|1662.8|1662.2|1663|1662.4|1663|1662.4|1662.8|1662.2|2605
1626356880000|2021-07-15 13:48:00|1663.2|1662.6|1663.4|1663|1663.8|1663|1663.2|1662.6|1832
1626356890000|2021-07-15 13:48:10|1663.8|1663.2|1664.8|1664|1665|1664|1663.6|1663|3642
1626356900000|2021-07-15 13:48:20|1664.6|1664.2|1664.4|1663.8|1664.8|1664.2|1664.2|1663.6|4453
1626356910000|2021-07-15 13:48:30|1664|1664|1664.2|1663.8|1664.8|1664.4|1664|1663.6|3098
1626356920000|2021-07-15 13:48:40|1664|1663.6|1663.6|1663|1664.2|1663.8|1663.2|1663|1297
1626356930000|2021-07-15 13:48:50|1663.8|1663.2|1663.6|1663.2|1664|1663.4|1663.6|1663.2|107
1626356940000|2021-07-15 13:49:00|1663.4|1663|1663.6|1663|1664|1663.4|1663|1662.4|3498
1626356950000|2021-07-15 13:49:10|1664|1663.2|1663.6|1663.2|1664|1663.4|1663.6|1663.2|1006
1626356960000|2021-07-15 13:49:20|1663.4|1663|1663|1662.4|1663.4|1663|1663|1662.2|1250
1626356970000|2021-07-15 13:49:30|1663.2|1662.6|1663|1662.6|1663.2|1662.8|1663|1662.4|0
1626356980000|2021-07-15 13:49:40|1662.8|1662.4|1662.8|1662.2|1663|1662.4|1661.8|1661.4|4656
1626356990000|2021-07-15 13:49:50|1663|1662.4|1663.6|1663.2|1663.8|1663.6|1663|1662.4|2562
1626357000000|2021-07-15 13:50:00|1663.8|1663.4|1664|1663.4|1664.6|1664.2|1663.6|1663.2|2303
1626357010000|2021-07-15 13:50:10|1663.8|1663.6|1666.8|1666.6|1666.8|1666.6|1663.8|1663.6|3511
1626357020000|2021-07-15 13:50:20|1667.2|1666.4|1667.8|1667|1668|1667|1667|1666.4|1268
1626357030000|2021-07-15 13:50:30|1667.6|1666.8|1666|1665.6|1667.6|1667|1665.8|1665.2|4054
1626357040000|2021-07-15 13:50:40|1666.2|1665.8|1665.6|1665.2|1667|1666.6|1665.6|1665.2|1327
1626357050000|2021-07-15 13:50:50|1665.4|1665|1665.2|1664.8|1665.6|1665.2|1665.2|1664.6|1432
1626357060000|2021-07-15 13:51:00|1665.4|1665|1666|1665.4|1666|1665.6|1664.8|1664.2|1452
1626357070000|2021-07-15 13:51:10|1665.8|1665.2|1665.4|1664.8|1666.2|1665.6|1665|1664.6|755
1626357080000|2021-07-15 13:51:20|1665.6|1664.6|1665.8|1665.2|1666.2|1665.4|1665.6|1664.6|846
1626357090000|2021-07-15 13:51:30|1666.2|1665.4|1665|1664.4|1666.2|1665.8|1665|1664.4|1584
1626357100000|2021-07-15 13:51:40|1664.8|1664.8|1664.2|1663.6|1664.8|1664.8|1664|1663.6|537
1626357110000|2021-07-15 13:51:50|1664.4|1663.8|1664.8|1664.2|1664.8|1664.2|1664.4|1663.8|778
1626357120000|2021-07-15 13:52:00|1664.6|1664|1663.2|1662.8|1664.6|1664|1663.2|1662.6|1725
1626357130000|2021-07-15 13:52:10|1663|1662.6|1663|1662.4|1663.4|1662.8|1663|1662.4|0
1626357140000|2021-07-15 13:52:20|1663.2|1662.6|1662.8|1662.4|1663.4|1662.8|1662.6|1662.2|3451
1626357150000|2021-07-15 13:52:30|1663|1662.6|1662.4|1661.8|1663|1662.6|1662|1661.6|5788
1626357160000|2021-07-15 13:52:40|1662.2|1661.6|1661.8|1661.2|1662.4|1662|1661.4|1661|3871
1626357170000|2021-07-15 13:52:50|1661.6|1661|1661|1660.6|1662|1661.4|1660.8|1660.4|3044
1626357180000|2021-07-15 13:53:00|1661.2|1660.8|1661.6|1661|1661.6|1661|1661|1660.4|1042
1626357190000|2021-07-15 13:53:10|1661.4|1660.8|1661|1660.4|1661.4|1660.8|1660.8|1660.4|2991
1626357200000|2021-07-15 13:53:20||1660.6||1660.6||1660.6||1660.4|200
1626357210000|2021-07-15 13:53:30|1661.2|1660.8|1661.2|1660.8|1662|1661.6|1661.2|1660.6|1157
1626357220000|2021-07-15 13:53:40|1661.4|1661|1661.4|1661|1661.6|1661|1661.2|1660.6|436
1626357230000|2021-07-15 13:53:50|1661.6|1661.2|1660.8|1660.4|1661.8|1661.2|1660.8|1660.4|877
1626357240000|2021-07-15 13:54:00|1661|1660.2|1660.6|1660.2|1661|1660.2|1660.2|1659.6|2838
1626357250000|2021-07-15 13:54:10|1661|1660.6|1660.4|1660|1661.4|1661|1660.4|1660|1480
1626357260000|2021-07-15 13:54:20|1660.6|1660.2|1660.8|1660.4|1661|1660.6|1660.4|1660.2|3363
1626357270000|2021-07-15 13:54:30|1661|1660.2|1661.8|1661.2|1661.8|1661.2|1660.8|1660.2|678
1626357280000|2021-07-15 13:54:40|1661.6|1661|1662|1661.6|1662|1661.6|1661.6|1661|381
1626357290000|2021-07-15 13:54:50|1662.2|1661.8|1663|1662.4|1663|1662.4|1662.2|1661.6|1028
1626357300000|2021-07-15 13:55:00|1662.8|1662.2|1662|1661.6|1663|1662.4|1662|1661.6|2532
1626357310000|2021-07-15 13:55:10|1662.2|1661.8|1662.2|1661.6|1662.6|1662|1662|1661.6|134
1626357320000|2021-07-15 13:55:20|1662.4|1661.8|1662.6|1662|1662.6|1662|1661.6|1661|2095
1626357330000|2021-07-15 13:55:30|1662.4|1661.8|1661.2|1660.8|1662.4|1661.8|1661.2|1660.8|1784
1626357340000|2021-07-15 13:55:40|1661.6|1661|1661.6|1661|1661.6|1661|1661.2|1660.8|91
1626357350000|2021-07-15 13:55:50|1661.8|1661.2|1662|1661.2|1662.4|1662|1661.8|1661.2|1662
1626357360000|2021-07-15 13:56:00|1662.2|1661.4|1662.4|1662|1662.6|1662.2|1662.2|1661.4|539
1626357370000|2021-07-15 13:56:10|1662.2|1661.8|1662.4|1662|1662.4|1662|1662|1661.6|255
1626357380000|2021-07-15 13:56:20|1662.6|1661.8|1663.2|1662.8|1663.6|1663.2|1662.6|1661.8|3364
1626357390000|2021-07-15 13:56:30|1663.4|1662.6|1663.2|1662.8|1663.4|1663.2|1663.2|1662.6|1979
1626357400000|2021-07-15 13:56:40|1663|1663|1663.6|1663|1663.6|1663.2|1663|1662.8|5385
1626357410000|2021-07-15 13:56:50|1663.8|1663.6|1665.2|1664.8|1665.2|1664.8|1663.6|1663.6|17449
1626357420000|2021-07-15 13:57:00|1665.4|1664.6|1666.4|1665.8|1666.6|1665.8|1665.4|1664.6|1522
1626357430000|2021-07-15 13:57:10|1666.6|1666|1666.6|1666|1667|1666.4|1666.2|1665.8|3975
1626357440000|2021-07-15 13:57:20|1666.4|1665.8|1665.2|1664.6|1666.4|1666|1665.2|1664.4|2836
1626357450000|2021-07-15 13:57:30|1665|1664.4|1665.2|1664.6|1665.2|1664.6|1664.4|1663.8|911
1626357460000|2021-07-15 13:57:40|1665|1664.4|1665.2|1664.6|1665.2|1664.6|1664.6|1664.2|0
1626357470000|2021-07-15 13:57:50|1665|1664.8|1664.8|1664.4|1665.6|1665|1664.8|1664.2|15
1626357480000|2021-07-15 13:58:00|1665|1664.6|1664.8|1664.2|1665.2|1664.6|1664.4|1664.2|1154
1626357490000|2021-07-15 13:58:10|1665|1664.4|1666.4|1666|1666.6|1666|1665|1664.4|2060
1626357500000|2021-07-15 13:58:20|1666.2|1665.8|1665.8|1665.2|1666.4|1665.8|1665.8|1665.2|1401
1626357510000|2021-07-15 13:58:30|1666|1665.4|1666.2|1665.6|1666.2|1665.6|1665.4|1665|3685
1626357520000|2021-07-15 13:58:40|1666.4|1665.8|1667.2|1666.8|1667.4|1667|1666.2|1665.6|9866
1626357530000|2021-07-15 13:58:50|1667.4|1667|1668.6|1668|1668.6|1668|1667.4|1667|8026
1626357540000|2021-07-15 13:59:00|1668.4|1667.8|1668|1667.8|1668.4|1668|1667.2|1666.6|15659
1626357550000|2021-07-15 13:59:10|1668.2|1668|1668.2|1667.8|1668.8|1668|1667.8|1667|1276
1626357560000|2021-07-15 13:59:20|1668|1668|1668.4|1668|1668.6|1668.2|1668|1667.8|2106
1626357570000|2021-07-15 13:59:30|1668.6|1668.2|1668.4|1667.8|1669.4|1668.8|1668|1667.8|14220
1626357580000|2021-07-15 13:59:40|1668.2|1667.6|1668.4|1667.8|1668.4|1667.8|1667.6|1667|1314
1626357590000|2021-07-15 13:59:50|1668.2|1668|1668.4|1667.8|1668.8|1668.2|1668|1667.6|6556
1626357600000|2021-07-15 14:00:00|1668.2|1667.6|1668.8|1668.2|1669|1668.2|1668|1667.6|719
1626357610000|2021-07-15 14:00:10|1669|1668.4|1669.6|1669.2|1669.6|1669.2|1668.6|1668.2|9536
1626357620000|2021-07-15 14:00:20|1669.4|1668.8|1669.4|1668.8|1670|1669.6|1668.8|1668.4|4453
1626357630000|2021-07-15 14:00:30|1669.2|1668.6|1669|1668.6|1669.2|1668.6|1668.6|1668.2|200
1626357640000|2021-07-15 14:00:40|1669.2|1668.8|1669.8|1669.2|1669.8|1669.2|1669|1668.8|0
1626357650000|2021-07-15 14:00:50|1669.6|1669|1669|1668.6|1669.6|1669|1668.6|1668.4|114
1626357660000|2021-07-15 14:01:00|1669.2|1668.4|1672|1671.4|1672|1671.4|1669.2|1668.4|8956
1626357670000|2021-07-15 14:01:10|1671.8|1671.6|1671.6|1671|1672.4|1671.8|1671.4|1671|6117
1626357680000|2021-07-15 14:01:20|1671.4|1670.8|1670.4|1670|1671.6|1671|1670.2|1669.8|3718
1626357690000|2021-07-15 14:01:30|1670.6|1669.8|1670|1669.8|1670.8|1669.8|1669.6|1669.2|1964
1626357700000|2021-07-15 14:01:40|1670.4|1670|1670.4|1669.8|1670.8|1670.2|1670.2|1669.6|3057
1626357710000|2021-07-15 14:01:50|1670.2|1669.6|1668.6|1668.2|1670.2|1669.8|1668.6|1668.2|173
1626357720000|2021-07-15 14:02:00|1668.8|1668.4|1668.6|1668.4|1669.2|1668.8|1668.2|1667.8|1609
1626357730000|2021-07-15 14:02:10|1668.4|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|536
1626357740000|2021-07-15 14:02:20|1668.6|1668.2|1669.4|1668.8|1669.6|1669|1668|1667.6|26207
1626357750000|2021-07-15 14:02:30|1669.2|1669|1668.6|1668.4|1670|1669.4|1668.6|1668.2|1375
1626357760000|2021-07-15 14:02:40|1668.8|1668.6|1669.6|1669.2|1669.6|1669.2|1668.8|1668.4|7653
1626357770000|2021-07-15 14:02:50|1669.8|1669.4|1670.4|1670|1670.4|1670|1669.8|1669.2|7007
1626357780000|2021-07-15 14:03:00|1670.2|1669.8|1670.2|1669.8|1670.8|1670.4|1670|1669.4|7671
1626357790000|2021-07-15 14:03:10|1670.4|1670|1670.2|1669.6|1670.6|1670.2|1669.8|1669.2|281
1626357800000|2021-07-15 14:03:20|1670|1669.4|1669.8|1669.4|1670|1669.6|1669.8|1669.4|1554
1626357810000|2021-07-15 14:03:30|1669.6|1669.2|1669.8|1669.2|1669.8|1669.4|1669.4|1668.6|802
1626357820000|2021-07-15 14:03:40|1669.6|1669|1669.6|1669|1669.6|1669.2|1669.4|1669|213
1626357830000|2021-07-15 14:03:50|1669.4|1669.2|1670.2|1669.6|1670.2|1669.6|1669.2|1668.8|5756
1626357840000|2021-07-15 14:04:00|1669.8|1669.4|1670.8|1670.2|1670.8|1670.2|1669.4|1669.2|5570
1626357850000|2021-07-15 14:04:10|1671|1670.4|1671.6|1671|1671.8|1671.4|1671|1670.4|4271
1626357860000|2021-07-15 14:04:20|1671.4|1670.8|1671.2|1670.8|1671.6|1671|1671|1670.6|200
1626357870000|2021-07-15 14:04:30|1671|1670.6|1671|1670.6|1671.6|1671.2|1670.8|1670.4|25677
1626357880000|2021-07-15 14:04:40|1670.8|1670.4|1671.2|1670.6|1671.2|1671|1670.6|1670.2|7577
1626357890000|2021-07-15 14:04:50|1671.4|1670.8|1671|1670.6|1671.4|1671|1670.8|1670.4|891
1626357900000|2021-07-15 14:05:00|1671.2|1670.8|1671.4|1671|1671.4|1671.2|1670.8|1670.6|864
1626357910000|2021-07-15 14:05:10|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|4665
1626357920000|2021-07-15 14:05:20|1671.6|1671.2|1670.8|1670.4|1671.8|1671.2|1670.8|1670.2|2131
1626357930000|2021-07-15 14:05:30|1671|1670.6|1670.6|1670.2|1671.2|1670.6|1670.4|1670|548
1626357940000|2021-07-15 14:05:40|1670.4|1670|1669.8|1669.2|1670.6|1670|1669.4|1669|2236
1626357950000|2021-07-15 14:05:50|1669.6|1669|1669.4|1669|1669.6|1669.2|1669.2|1668.8|2371
1626357960000|2021-07-15 14:06:00|1669.2|1668.8|1670.2|1669.8|1670.2|1669.8|1669.2|1668.8|5160
1626357970000|2021-07-15 14:06:10|1670.4|1669.6|1670.8|1670.2|1671.2|1670.6|1670.2|1669.6|1231
1626357980000|2021-07-15 14:06:20|1670.6|1670.4|1670.2|1669.8|1670.8|1670.4|1670.2|1669.6|1436
1626357990000|2021-07-15 14:06:30|1670|1669.6|1669.8|1669.2|1670|1669.8|1669.8|1669.2|0
1626358000000|2021-07-15 14:06:40|1670|1669.4|1670|1669.6|1670.4|1670|1669.6|1669|660
1626358010000|2021-07-15 14:06:50|1670.2|1669.8|1670.2|1669.8|1670.4|1670|1670.2|1669.8|0
1626358020000|2021-07-15 14:07:00|1670|1669.6|1669.8|1669.4|1670.2|1669.8|1669.6|1669.2|667
1626358030000|2021-07-15 14:07:10|1670|1669.6|1670|1669.6|1670.2|1669.8|1669.6|1669.2|278
1626358040000|2021-07-15 14:07:20|1670.2|1670|1669.2|1668.6|1670.2|1670|1668.8|1668.4|1799
1626358050000|2021-07-15 14:07:30|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.6|1668.4|965
1626358060000|2021-07-15 14:07:40|1669|1668.6|1669.2|1668.8|1669.2|1669|1669|1668.4|937
1626358070000|2021-07-15 14:07:50|1669|1668.6|1669.2|1669|1669.6|1669.2|1669|1668.6|1662
1626358080000|2021-07-15 14:08:00|1669|1668.8|1669.6|1669.2|1669.8|1669.2|1669|1668.6|425
1626358090000|2021-07-15 14:08:10|1669.4|1669|1669.8|1669.4|1669.8|1669.4|1669|1668.6|4306
1626358100000|2021-07-15 14:08:20|1670|1669.6|1670|1669.6|1670.2|1669.8|1669.8|1669.4|6158
1626358110000|2021-07-15 14:08:30|1669.8|1669.4|1669.2|1668.6|1669.8|1669.4|1669.2|1668.6|2732
1626358120000|2021-07-15 14:08:40|1669.6|1668.8|1669.6|1669|1669.6|1669.2|1669.6|1668.8|0
1626358130000|2021-07-15 14:08:50|1669.4|1668.8|1669.6|1669.2|1669.6|1669.4|1669|1668.6|6530
1626358140000|2021-07-15 14:09:00|1669.4|1669|1669.6|1669.2|1669.8|1669.2|1669|1668.4|3429
1626358150000|2021-07-15 14:09:10|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.2|1668.8|886
1626358160000|2021-07-15 14:09:20|1669.4|1669|1669|1668.6|1669.4|1669.2|1669|1668.6|167
1626358170000|2021-07-15 14:09:30|1668.8|1668.8|1668.4|1668|1668.8|1668.8|1668.4|1668|645
1626358180000|2021-07-15 14:09:40|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|1291
1626358190000|2021-07-15 14:09:50|1668.2|1667.8|1668.2|1667.8|1668.6|1668.2|1668|1667.6|3471
1626358200000|2021-07-15 14:10:00|1668|1667.6|1668.8|1668.4|1668.8|1668.6|1668|1667.6|799
1626358210000|2021-07-15 14:10:10|1668.6|1668.6|1668.4|1668|1668.6|1668.6|1668.4|1668|233
1626358220000|2021-07-15 14:10:20|1668.6|1668.2|1668.2|1667.8|1668.8|1668.4|1668.2|1667.8|1141
1626358230000|2021-07-15 14:10:30|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.8|1667.2|175
1626358240000|2021-07-15 14:10:40|1667.6|1667.2|1666.4|1666|1667.6|1667.2|1666.4|1666|5348
1626358250000|2021-07-15 14:10:50|1666.2|1665.8|1666.6|1666.2|1666.8|1666.4|1666|1665.6|4663
1626358260000|2021-07-15 14:11:00|1666.8|1666.4|1666.4|1665.6|1666.8|1666.4|1666|1665.6|859
1626358270000|2021-07-15 14:11:10|1666.2|1665.8|1666|1665.4|1666.2|1665.8|1665.6|1665.4|1971
1626358280000|2021-07-15 14:11:20|1665.8|1665.6|1665.6|1665.2|1665.8|1665.6|1665|1664.8|3081
1626358290000|2021-07-15 14:11:30|1665.4|1665|1665.4|1664.8|1665.6|1665.4|1664.8|1664.4|5079
1626358300000|2021-07-15 14:11:40|1665.2|1665|1666|1665.6|1666|1665.6|1665.2|1664.8|3418
1626358310000|2021-07-15 14:11:50|1665.8|1665.8|1666|1665.6|1666.2|1666|1665.8|1665.4|12901
1626358320000|2021-07-15 14:12:00|1665.8|1665.4|1665.8|1665.4|1666.4|1666.2|1665.6|1665.4|2151
1626358330000|2021-07-15 14:12:10|1665.6|1665.6|1665.8|1665.4|1665.8|1665.6|1665|1664.6|3582
1626358340000|2021-07-15 14:12:20|1666|1665.2|1666.4|1666|1666.8|1666.4|1665.8|1665.2|7593
1626358350000|2021-07-15 14:12:30|1666.6|1666.2|1666.2|1665.8|1667|1666.6|1666|1665.6|2966
1626358360000|2021-07-15 14:12:40|1666|1665.6|1666.2|1665.8|1666.6|1666|1665.8|1665.4|2842
1626358370000|2021-07-15 14:12:50|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.4|1665.8|361
1626358380000|2021-07-15 14:13:00|1666.2|1665.8|1667.2|1666.6|1667.8|1667.4|1666|1665.6|6205
1626358390000|2021-07-15 14:13:10|1667|1666.4|1667.2|1666.6|1667.2|1666.8|1666.6|1666.2|4136
1626358400000|2021-07-15 14:13:20|1666.8|1666.4|1666.4|1666|1667|1666.4|1666|1665.6|938
1626358410000|2021-07-15 14:13:30|1666.2|1665.8|1665.8|1665.2|1666.2|1665.8|1665.6|1665.2|2549
1626358420000|2021-07-15 14:13:40|1665.6|1665.4|1665.4|1665|1665.8|1665.4|1665.2|1665|913
1626358430000|2021-07-15 14:13:50|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|358
1626358440000|2021-07-15 14:14:00|1665.6|1665.2|1665.4|1665|1666|1665.6|1665.4|1665|3162
1626358450000|2021-07-15 14:14:10|1665.6|1665.2|1665.6|1665|1665.6|1665.2|1665.4|1665|595
1626358460000|2021-07-15 14:14:20|1665.8|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665|2211
1626358470000|2021-07-15 14:14:30|1665.6|1665.2|1665.4|1665|1665.8|1665.4|1665.4|1665|2107
1626358480000|2021-07-15 14:14:40|1665.2|1664.8|1664.8|1664.4|1665.2|1664.8|1664.8|1664.4|1338
1626358490000|2021-07-15 14:14:50|1664.6|1664.2|1664.8|1664.2|1664.8|1664.4|1664.2|1664|4602
1626358500000|2021-07-15 14:15:00|1664.6|1664.4|1665.6|1665|1665.8|1665.2|1664.6|1664.4|4443
1626358510000|2021-07-15 14:15:10|1665.4|1665.2|1665|1664.6|1665.6|1665.2|1664.8|1664.6|1810
1626358520000|2021-07-15 14:15:20|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1664.8|1664.6|1663
1626358530000|2021-07-15 14:15:30|1665.4|1665|1664.6|1664.2|1665.6|1665|1664.6|1664.2|2639
1626358540000|2021-07-15 14:15:40|1664.8|1664|1664.2|1663.8|1664.8|1664.4|1664|1663.8|6972
1626358550000|2021-07-15 14:15:50|1664.4|1664|1664.2|1663.8|1664.6|1664.2|1664.2|1663.8|1393
1626358560000|2021-07-15 14:16:00|1664|1663.6|1664|1663.6|1664.4|1664|1664|1663.4|1381
1626358570000|2021-07-15 14:16:10|1663.8|1663.4|1664.2|1663.8|1664.4|1663.8|1663.6|1663.2|3629
1626358580000|2021-07-15 14:16:20|1664|1663.6|1664.4|1664|1664.4|1664|1664|1663.4|2146
1626358590000|2021-07-15 14:16:30|1664.2|1664.2|1664.4|1664|1664.8|1664.4|1664.2|1664|5012
1626358600000|2021-07-15 14:16:40|1664.2|1663.8|1664.6|1664|1664.6|1664|1663.8|1663.6|4529
1626358610000|2021-07-15 14:16:50|1664.8|1664.2|1664.4|1664.2|1665.2|1664.8|1664.4|1664|2561
1626358620000|2021-07-15 14:17:00|1664.6|1664.4|1663.6|1663.2|1664.8|1664.4|1663.6|1663.2|3105
1626358630000|2021-07-15 14:17:10|1663.8|1663.4|1663.2|1662.8|1663.8|1663.4|1663.2|1662.8|2660
1626358640000|2021-07-15 14:17:20|1663.4|1663|1663.2|1662.8|1663.6|1663.2|1663.2|1662.8|247
1626358650000|2021-07-15 14:17:30|1663|1662.6|1662.4|1662|1663.4|1662.8|1662.4|1662|1226
1626358660000|2021-07-15 14:17:40|1662.2|1661.8|1662|1661.6|1662.4|1662|1661.6|1661.2|1108
1626358670000|2021-07-15 14:17:50|1662.2|1661.8|1662.4|1662.2|1662.6|1662.2|1662|1661.6|2990
1626358680000|2021-07-15 14:18:00|1662.6|1662.4|1662.6|1662|1663.2|1662.8|1662.6|1662|3952
1626358690000|2021-07-15 14:18:10|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1661.8|355
1626358700000|2021-07-15 14:18:20|1662.6|1662.2|1662.8|1662.4|1663|1662.4|1662.6|1662.2|1
1626358710000|2021-07-15 14:18:30|1662.6|1662.2|1662.8|1662.4|1662.8|1662.4|1662.2|1661.8|1602
1626358720000|2021-07-15 14:18:40|1663|1662.6|1663.4|1662.8|1663.6|1663.2|1663|1662.6|1896
1626358730000|2021-07-15 14:18:50|1663.2|1662.6|1662.6|1662.2|1663.2|1662.6|1662.4|1662|2325
1626358740000|2021-07-15 14:19:00|1662.8|1662.4|1662.2|1661.8|1663|1662.6|1661.8|1661.6|4136
1626358750000|2021-07-15 14:19:10|1662.4|1662|1662.2|1661.8|1662.6|1662|1662|1661.6|962
1626358760000|2021-07-15 14:19:20|1662.4|1662.2|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|1629
1626358770000|2021-07-15 14:19:30|1662.6|1662|1662.2|1661.8|1662.8|1662.6|1662.2|1661.8|8
1626358780000|2021-07-15 14:19:40|1662|1661.6|1662|1661.6|1662.2|1661.8|1661.8|1661.4|180
1626358790000|2021-07-15 14:19:50|1661.8|1661.4|1661.8|1661.4|1662|1661.6|1661.8|1661.4|519
1626358800000|2021-07-15 14:20:00|1662|1661.6|1662.2|1662|1662.2|1662|1661.8|1661.4|3271
1626358810000|2021-07-15 14:20:10|1662|1661.8|1662.2|1661.8|1662.4|1661.8|1661.8|1661.4|1175
1626358820000|2021-07-15 14:20:20|1662.4|1662|1662.8|1662.4|1663|1662.4|1662.2|1662|2407
1626358830000|2021-07-15 14:20:30|1663|1662.6|1662.8|1662.4|1663|1662.6|1662.6|1662.2|6814
1626358840000|2021-07-15 14:20:40|1663|1662.2|1662.6|1662|1663|1662.4|1662.4|1661.8|5288
1626358850000|2021-07-15 14:20:50|1662.4|1662.2|1662.6|1662|1662.6|1662.2|1662.4|1662|0
1626358860000|2021-07-15 14:21:00|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|2303
1626358870000|2021-07-15 14:21:10|1662.2|1662.2|1662.4|1662|1662.4|1662.2|1662|1661.8|1525
1626358880000|2021-07-15 14:21:20|1662.2|1662.2|1661.8|1661.4|1662.2|1662.2|1661.6|1661.2|4222
1626358900000|2021-07-15 14:21:40|1661.6|1661|1660.6|1660.2|1661.6|1661.2|1660.2|1660|22035
1626358910000|2021-07-15 14:21:50|1660.8|1660.4|1661.4|1661|1661.4|1661.2|1660.4|1660.2|12641
1626358920000|2021-07-15 14:22:00|1661.2|1660.8|1661.6|1661.2|1662.2|1662|1661.2|1660.8|10642
1626358930000|2021-07-15 14:22:10|1661.8|1661.4|1662.2|1661.8|1662.2|1661.8|1661.6|1661.2|211
1626358940000|2021-07-15 14:22:20|1662|1661.6|1662|1661.6|1662|1661.6|1662|1661.6|0
1626358950000|2021-07-15 14:22:30|1662.2|1661.8|1662.2|1661.6|1662.2|1661.8|1662|1661.6|316
1626358960000|2021-07-15 14:22:40|1662.4|1661.8|1662.6|1662.2|1662.6|1662.4|1662.4|1661.8|4635
1626358970000|2021-07-15 14:22:50|1662.8|1662.4|1664.2|1663.6|1664.2|1663.6|1662.8|1662.4|8624
1626358980000|2021-07-15 14:23:00|1664.4|1663.8|1664.2|1663.8|1664.8|1664.4|1664|1663.6|1502
1626358990000|2021-07-15 14:23:10|1664.4|1664|1664|1663.4|1664.6|1664.2|1663.8|1663.4|1278
1626359000000|2021-07-15 14:23:20|1664.2||1664||1664.2||1663.8||0
1626359010000|2021-07-15 14:23:30|1664.2|1663.6|1664.4|1663.8|1664.4|1663.8|1663.8|1663.4|1831
1626359020000|2021-07-15 14:23:40|1664.2|1663.6|1664.6|1664.2|1664.6|1664.2|1664|1663.4|846
1626359030000|2021-07-15 14:23:50|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|1022
1626359040000|2021-07-15 14:24:00|1664.4|1664|1664.8|1664.4|1665.2|1664.8|1664.2|1664|2767
1626359050000|2021-07-15 14:24:10|1664.6|1664.2|1665.2|1664.8|1665.2|1664.8|1664.4|1664.2|2528
1626359060000|2021-07-15 14:24:20|1665|1664.6|1665.2|1664.6|1665.4|1664.8|1664.8|1664.6|643
1626359070000|2021-07-15 14:24:30|1665.4|1665|1665.4|1665|1666|1665.6|1665.4|1664.8|4222
1626359080000|2021-07-15 14:24:40|1665.2|1664.6|1665|1664.4|1665.4|1664.6|1664.6|1664.2|4457
1626359090000|2021-07-15 14:24:50|1665.2|1664.6|1665.4|1665|1665.4|1665|1665.2|1664.6|1734
1626359100000|2021-07-15 14:25:00|1665.2|1664.8|1665.4|1665|1665.8|1665.2|1665.2|1664.8|1909
1626359110000|2021-07-15 14:25:10|1665.2|1664.8|1665|1664.4|1665.2|1664.8|1664.8|1664.4|919
1626359120000|2021-07-15 14:25:20|1664.8|1664.2|1665|1664.4|1665|1664.6|1664.4|1664|4793
1626359130000|2021-07-15 14:25:30|1664.8|1664.2|1664|1663.4|1664.8|1664.2|1663.8|1663.2|1583
1626359140000|2021-07-15 14:25:40|1664.2|1663.6|1664.4|1664|1664.4|1664|1663.8|1663.4|1224
1626359150000|2021-07-15 14:25:50|1664.2|1663.8|1664|1663.4|1664.4|1664|1663.6|1663.2|503
1626359160000|2021-07-15 14:26:00|1663.8|1663.2|1663.8|1663.4|1664|1663.4|1663.6|1663.2|436
1626359170000|2021-07-15 14:26:10|1664|1663.6|1663.8|1663.2|1664|1663.6|1663.6|1663.2|221
1626359180000|2021-07-15 14:26:20|1663.6|1663.4|1663.8|1663.2|1664|1663.6|1663.6|1663.2|112
1626359190000|2021-07-15 14:26:30|1664|1663.4|1663.8|1663.2|1664|1663.6|1663.6|1663.2|1397
1626359200000|2021-07-15 14:26:40|1663.6|1663|1662.6|1662.2|1663.6|1663|1662.6|1662.2|7865
1626359210000|2021-07-15 14:26:50|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.6|1662.4|942
1626359220000|2021-07-15 14:27:00|1662.6|1662.6|1663|1662.6|1663.4|1663|1662.6|1662.6|6722
1626359230000|2021-07-15 14:27:10|1663.2|1662.8|1663.4|1663|1663.6|1663.2|1663.2|1662.8|467
1626359240000|2021-07-15 14:27:20|1663.6|1663.2|1663.8|1663.4|1664.2|1663.8|1663.6|1663.2|4348
1626359250000|2021-07-15 14:27:30|1663.6|1663.2|1663.2|1662.6|1663.6|1663.2|1662.8|1662.6|1122
1626359260000|2021-07-15 14:27:40|1663|1662.4|1662.8|1662.4|1663|1662.4|1662.6|1662|516
1626359270000|2021-07-15 14:27:50|1663|1662.6|1663.4|1663|1663.6|1663.2|1663|1662.6|1698
1626359280000|2021-07-15 14:28:00|1663.6|1663.2|1663|1662.4|1663.6|1663.4|1662.8|1662.2|3752
1626359290000|2021-07-15 14:28:10|1662.8||1662.8||1663||1662.8||0
1626359300000|2021-07-15 14:28:20|1663|1662.6|1663|1662.8|1663|1662.8|1662.4|1662.2|2025
1626359310000|2021-07-15 14:28:30|1663.2|1662.6|1663.4|1663|1663.8|1663.4|1663.2|1662.6|4093
1626359320000|2021-07-15 14:28:40|1663.6|1663.2|1663.2|1662.6|1663.6|1663.2|1662.8|1662.6|400
1626359330000|2021-07-15 14:28:50|1663|1662.8|1663.6|1663|1663.6|1663|1662.8|1662.6|2158
1626359340000|2021-07-15 14:29:00|1663.8|1663.2|1664.6|1664|1664.6|1664.2|1663.6|1663|1666
1626359350000|2021-07-15 14:29:10|1664.8|1664.2|1664.6|1664.2|1665.2|1664.6|1664.4|1664|1794
1626359360000|2021-07-15 14:29:20|1664.4|1664|1663|1662.6|1664.4|1664|1662.8|1662.4|7875
1626359370000|2021-07-15 14:29:30|1662.8|1662.4|1663.2|1662.6|1663.2|1662.8|1662.8|1662.4|1672
1626359380000|2021-07-15 14:29:40|1663|1662.8|1662.8|1662.4|1663.4|1663|1662.8|1662.4|681
1626359390000|2021-07-15 14:29:50|1663|1662.6|1663.8|1663.2|1663.8|1663.2|1663|1662.6|320
1626359400000|2021-07-15 14:30:00|1663.6|1663|1663.2|1662.8|1663.8|1663.2|1663|1662.8|5911
1626359410000|2021-07-15 14:30:10|1663|1663|1663.8|1663.4|1664|1663.4|1663|1662.4|3483
1626359420000|2021-07-15 14:30:20|1663.6|1663.2|1662.8|1662.2|1663.6|1663.2|1662.6|1662.2|1684
1626359430000|2021-07-15 14:30:30|1663|1662.4|1662.6|1662.2|1663|1662.6|1662.2|1662|3492
1626359440000|2021-07-15 14:30:40|1662.4|1662|1662.2|1661.8|1662.6|1662|1662|1661.6|4292
1626359450000|2021-07-15 14:30:50|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1661.8|1661.4|2597
1626359460000|2021-07-15 14:31:00|1662.8|1662.4|1662.4|1661.8|1663.4|1662.8|1662.4|1661.8|1677
1626359470000|2021-07-15 14:31:10|1662.6|1662|1662.4|1662|1662.6|1662.2|1662.4|1662|0
1626359480000|2021-07-15 14:31:20|1662.6|1662.2|1662.8|1662.2|1662.8|1662.2|1662.4|1662|0
1626359490000|2021-07-15 14:31:30|1662.6|1662|1661.6|1661.2|1662.6|1662.2|1661.4|1661|3824
1626359500000|2021-07-15 14:31:40|1661.8|1661.4|1662|1661.6|1662|1661.6|1661.8|1661.4|1019
1626359510000|2021-07-15 14:31:50|1662.2|1661.2|1661.8|1661.4|1662.2|1661.4|1661.6|1661.2|3133
1626359520000|2021-07-15 14:32:00|1662|1661.6|1662.4|1662|1662.6|1662.2|1661.8|1661.4|7421
1626359530000|2021-07-15 14:32:10|1662.6|1662.2|1661.8|1661.4|1662.8|1662.4|1661.6|1661.2|4139
1626359540000|2021-07-15 14:32:20|1662|1661.6|1661.8|1661.4|1662.4|1662|1661.8|1661.4|857
1626359560000|2021-07-15 14:32:40|1662|1661.6|1662|1661.6|1662.4|1662|1662|1661.4|1479
1626359570000|2021-07-15 14:32:50|1661.8|1661.4|1662.2|1661.6|1662.4|1662|1661.4|1661|7464
1626359580000|2021-07-15 14:33:00|1662.4|1661.8|1662.2|1662|1663|1662.6|1662|1661.6|9617
1626359590000|2021-07-15 14:33:10|1662.4|1662.2|1662.6|1662|1662.8|1662.4|1662.4|1662|2943
1626359600000|2021-07-15 14:33:20|1662.4|1661.8|1662.4|1662|1662.6|1662|1662.2|1661.8|85
1626359610000|2021-07-15 14:33:30|1662.2|1661.8|1661|1660.6|1662.4|1661.8|1660.8|1660.6|13596
1626359620000|2021-07-15 14:33:40|1660.8|1660.4|1661.4|1660.8|1661.4|1661|1660.8|1660.4|872
1626359630000|2021-07-15 14:33:50|1661.2|1660.6|1661|1660.6|1661.2|1660.8|1660.8|1660.4|458
1626359640000|2021-07-15 14:34:00|1660.8|1660.4|1661.6|1661|1661.6|1661.2|1660.8|1660.4|1357
1626359650000|2021-07-15 14:34:10|1661.4|1660.8|1661.2|1660.6|1661.4|1660.8|1660.8|1660.4|413
1626359660000|2021-07-15 14:34:20|1661|1660.8|1661.6|1661.2|1661.6|1661.2|1661|1660.8|775
1626359670000|2021-07-15 14:34:30|1661.8|1661.4|1661.6|1661.2|1662|1661.6|1661.6|1661.2|1081
1626359680000|2021-07-15 14:34:40|1661.4|1661|1661.2|1660.8|1661.6|1661|1661|1660.6|570
1626359690000|2021-07-15 14:34:50|1661.4|1661|1661.6|1661|1661.6|1661|1661.4|1661|212
1626359700000|2021-07-15 14:35:00|1661.4|1661.2|1661.8|1661.4|1662|1661.4|1661.4|1661|253
1626359710000|2021-07-15 14:35:10|1662|1661.6|1662.2|1661.6|1662.4|1662|1661.8|1661.4|1958
1626359720000|2021-07-15 14:35:20|1662.4|1661.8|1662.6|1662|1662.6|1662|1662.2|1661.6|607
1626359730000|2021-07-15 14:35:30|1662.8|1662.2|1663|1662.6|1663.2|1662.6|1662.6|1662.2|811
1626359740000|2021-07-15 14:35:40|1662.8|1662.4|1663|1662.4|1663|1662.8|1662.6|1662.2|1033
1626359750000|2021-07-15 14:35:50|1662.8|1662.6|1662.8|1662.4|1662.8|1662.6|1662.6|1662.4|263
1626359760000|2021-07-15 14:36:00|1662.6|1662.2|1663|1662.4|1663|1662.4|1662.4|1662|1582
1626359770000|2021-07-15 14:36:10|1663.2|1662.6|1662.6|1662.4|1663.2|1662.8|1662.6|1662.4|1018
1626359780000|2021-07-15 14:36:20|1662.8|1662.2|1662.2|1661.6|1662.8|1662.2|1662|1661.6|1250
1626359790000|2021-07-15 14:36:30|1662|1661.4|1662.2|1661.8|1662.4|1662|1661.8|1661.2|1989
1626359800000|2021-07-15 14:36:40|1662|1661.6|1661.8|1661.4|1662|1661.6|1661.2|1661|1097
1626359810000|2021-07-15 14:36:50|1661.6|1661.2|1661.4|1661.2|1661.8|1661.2|1661.2|1660.8|502
1626359820000|2021-07-15 14:37:00|1661.2|1661|1661|1660.6|1661.4|1661|1660.8|1660.6|1691
1626359830000|2021-07-15 14:37:10|1660.8|1660.8|1660.8|1660.4|1660.8|1660.8|1660|1659.8|12736
1626359840000|2021-07-15 14:37:20|1661|1660.6|1661|1660.4|1661|1660.8|1660.8|1660.4|1093
1626359850000|2021-07-15 14:37:30|1661.2|1660.6|1661.2|1660.8|1661.4|1661|1661|1660.6|2049
1626359860000|2021-07-15 14:37:40|1661|1660.6|1661.4|1661.2|1661.6|1661.2|1661|1660.6|2722
1626359870000|2021-07-15 14:37:50|1661.6|1661.4|1661|1660.6|1661.8|1661.4|1660.8|1660.6|2579
1626359880000|2021-07-15 14:38:00|1661.2|1660.8|1661|1660.6|1661.4|1661|1661|1660.6|2361
1626359890000|2021-07-15 14:38:10|1661.2|1660.8|1661.8|1661.2|1661.8|1661.2|1661|1660.6|1549
1626359900000|2021-07-15 14:38:20|1662|1661.4|1661.6|1661.4|1662.2|1661.8|1661.4|1661|4039
1626359910000|2021-07-15 14:38:30|1661.8|1661.2|1662.2|1661.8|1662.6|1662.2|1661.8|1661.2|3417
1626359920000|2021-07-15 14:38:40|1662.4|1662|1662.4|1662|1662.8|1662.2|1662.2|1662|350
1626359930000|2021-07-15 14:38:50|1662.6|1662.2|1662.6|1662|1662.6|1662.2|1662.4|1662|0
1626359940000|2021-07-15 14:39:00|1662.8|1662.2|1663|1662.6|1663|1662.6|1662.6|1662.2|2229
1626359950000|2021-07-15 14:39:10|1663.2|1662.8|1664.2|1663.6|1664.2|1663.6|1663.2|1662.8|5580
1626359960000|2021-07-15 14:39:20|1664|1663.8|1662.8|1662.6|1664|1663.8|1662.6|1662.2|3603
1626359970000|2021-07-15 14:39:30|1663|1662.4|1663|1662.6|1663|1662.6|1662.4|1662.2|172
1626359980000|2021-07-15 14:39:40|1663.2|1662.8|1663.4|1663|1663.6|1663.2|1663|1662.8|2590
1626359990000|2021-07-15 14:39:50|1663.6|1663.2|1663.8|1663.2|1664|1663.6|1663.6|1663.2|830
1626360000000|2021-07-15 14:40:00|1663.6||1663.8||1663.8||1663.6||0
1626360010000|2021-07-15 14:40:10|1663.6|1663.4|1663.4|1663|1663.8|1663.4|1663.4|1663|378
1626360020000|2021-07-15 14:40:20|1663.2|1662.8|1664.4|1664|1664.4|1664|1663|1662.6|1878
1626360030000|2021-07-15 14:40:30|1664.6|1664.2|1664.8|1664.4|1665.4|1664.8|1664.4|1664|3386
1626360040000|2021-07-15 14:40:40|1665|1664.6|1665|1664.4|1665.2|1664.8|1664.8|1664.4|0
1626360050000|2021-07-15 14:40:50|1664.8|1664.2|1665.4|1664.8|1665.4|1664.8|1664.4|1664|100
1626360060000|2021-07-15 14:41:00|1665.2|1665|1665.4|1665.2|1666|1665.2|1664.6|1664.4|1285
1626360070000|2021-07-15 14:41:10|1665.2|1665|1665|1664.6|1665.2|1665|1665|1664.6|1
1626360080000|2021-07-15 14:41:20|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.4|1664|971
1626360090000|2021-07-15 14:41:30|1664.6|1664.2|1664.6|1664.2|1665|1664.6|1664.6|1664.2|12455
1626360100000|2021-07-15 14:41:40|1664.8|1664.4|1664.2|1663.8|1665|1664.4|1664|1663.6|1578
1626360110000|2021-07-15 14:41:50|1664|1663.6|1663.6|1663.2|1664.2|1663.8|1663.4|1663|793
1626360120000|2021-07-15 14:42:00|1663.8|1663|1663.8|1663.2|1663.8|1663.4|1663.6|1663|936
1626360130000|2021-07-15 14:42:10|1663.6|1663|1662.8|1662.2|1663.6|1663.2|1662.6|1662.2|1618
1626360140000|2021-07-15 14:42:20|1662.6|1662|1662.2|1661.8|1662.8|1662|1661.8|1661.4|4077
1626360150000|2021-07-15 14:42:30|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.6|1661|734
1626360160000|2021-07-15 14:42:40|1661.8|1661.4|1662.2|1661.6|1662.2|1661.8|1661.8|1661.2|1918
1626360170000|2021-07-15 14:42:50|1662|1661.8|1661.8|1661.2|1662.4|1662|1661.6|1661.2|1663
1626360180000|2021-07-15 14:43:00|1661.6|1661|1661.4|1661|1661.6|1661.2|1661.2|1660.8|2401
1626360190000|2021-07-15 14:43:10|1661.6|1661.2|1662|1661.4|1662|1661.6|1661.6|1661.2|350
1626360200000|2021-07-15 14:43:20|1662.2|1661.6|1662|1661.4|1662.4|1662|1662|1661.4|1061
1626360210000|2021-07-15 14:43:30|1661.8|1661.6|1662.4|1661.8|1662.4|1661.8|1661.8|1661.4|275
1626360220000|2021-07-15 14:43:40|1662.2|1662|1662.2|1661.8|1662.4|1662|1662.2|1661.8|1100
1626360230000|2021-07-15 14:43:50|1662.4|1662|1662|1661.6|1662.4|1662|1662|1661.6|1654
1626360240000|2021-07-15 14:44:00|1661.8|1661.4|1662.2|1661.6|1662.4|1662|1661.8|1661.2|729
1626360250000|2021-07-15 14:44:10||1661.8||1661.6||1661.8||1661.6|0
1626360260000|2021-07-15 14:44:20|1662|1661.4|1662|1661.4|1662|1661.8|1661.8|1661.4|1194
1626360270000|2021-07-15 14:44:30|1661.8|1661.2|1661.4|1661|1661.8|1661.2|1661.2|1660.8|2676
1626360280000|2021-07-15 14:44:40|1661.2|1660.8|1661.2|1660.8|1661.4|1661|1661.2|1660.8|0
1626360290000|2021-07-15 14:44:50|1661.4|1661|1662|1661.6|1662.2|1661.8|1661.4|1661|3320
1626360300000|2021-07-15 14:45:00|1662.2|1661.8|1661.8|1661.6|1662.4|1662|1661.6|1661.2|1615
1626360310000|2021-07-15 14:45:10|1661.6|1661.4|1662.6|1662.2|1662.8|1662.4|1661.6|1661|1899
1626360320000|2021-07-15 14:45:20|1662.8|1662.4|1663.4|1662.8|1663.6|1663.2|1662.6|1662.4|1948
1626360330000|2021-07-15 14:45:30|1663.6|1663|1664|1663.4|1664.4|1664|1663.4|1663|664
1626360340000|2021-07-15 14:45:40|1663.8|1663.2|1663.2|1663|1663.8|1663.4|1663.2|1662.8|1363
1626360350000|2021-07-15 14:45:50|1663.4|1663.2|1663.6|1663.2|1663.8|1663.4|1663.4|1663|0
1626360360000|2021-07-15 14:46:00|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|211
1626360370000|2021-07-15 14:46:10|1663.6|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|902
1626360380000|2021-07-15 14:46:20|1663.6|1663|1663.6|1663.2|1663.6|1663.2|1663.2|1662.8|3259
1626360390000|2021-07-15 14:46:30|1663.8|1663.4|1664.2|1663.6|1664.4|1663.8|1663.8|1663.2|4530
1626360400000|2021-07-15 14:46:40|1664|1663.4|1664.2|1663.8|1664.2|1664|1663.8|1663.4|120
1626360410000|2021-07-15 14:46:50|1664|1663.6|1664.4|1664|1664.4|1664.2|1664|1663.6|910
1626360420000|2021-07-15 14:47:00|1664.2|1664.2|1664.2|1663.8|1664.6|1664.2|1664|1663.6|2004
1626360430000|2021-07-15 14:47:10|1664.4|1664|1664.8|1664.4|1665.6|1665|1664.4|1663.6|946
1626360440000|2021-07-15 14:47:20|1664.6|1664.2|1664.4|1664.2|1664.6|1664.2|1664.4|1664|600
1626360450000|2021-07-15 14:47:30|1664.6|1664.4|1665.6|1665.2|1665.8|1665.4|1664.6|1664.4|761
1626360460000|2021-07-15 14:47:40|1665.8|1665.4|1666.4|1666|1666.6|1666|1665.4|1665|1806
1626360470000|2021-07-15 14:47:50|1666.2|1665.8|1666.4|1665.8|1666.4|1666.2|1666|1665.6|350
1626360480000|2021-07-15 14:48:00|1666.6|1666|1666.8|1666.4|1667|1666.8|1666.6|1666|1229
1626360490000|2021-07-15 14:48:10|1667|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.4|3917
1626360500000|2021-07-15 14:48:20|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.4|974
1626360510000|2021-07-15 14:48:30|1666.8|1666.4|1667.2|1666.6|1667.2|1666.6|1666.6|1666.2|5312
1626360520000|2021-07-15 14:48:40|1667|1666.8|1667|1666.4|1667.2|1666.8|1666.6|1666.2|1540
1626360530000|2021-07-15 14:48:50|1666.8|1666.6|1667|1666.4|1667.2|1666.8|1666.6|1666|760
1626360540000|2021-07-15 14:49:00|1666.8|1666.6|1666.6|1666.2|1666.8|1666.6|1666.4|1666.2|1206
1626360550000|2021-07-15 14:49:10|1666.4|1665.8|1665.8|1665.4|1666.4|1665.8|1665.6|1665.2|3944
1626360560000|2021-07-15 14:49:20|1666|1665.2|1666.2|1665.8|1666.4|1666.2|1666|1665.2|4792
1626360570000|2021-07-15 14:49:30|1666.4|1666|1666.6|1666.2|1666.8|1666.4|1666|1665.8|1023
1626360580000|2021-07-15 14:49:40|1666.8|1666.4|1667.2|1666.8|1667.4|1666.8|1666.6|1666.4|1148
1626360590000|2021-07-15 14:49:50|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.4|160
1626360600000|2021-07-15 14:50:00|1667.4|1667|1667|1666.4|1667.6|1667|1666.6|1666.4|2462
1626360610000|2021-07-15 14:50:10|1666.8|1666.2|1666.4|1666|1667|1666.4|1666.2|1665.8|2145
1626360620000|2021-07-15 14:50:20|1666.2|1665.8|1666.4|1665.8|1666.4|1666|1666.2|1665.8|322
1626360630000|2021-07-15 14:50:30|1666.2|1666|1666|1665.6|1667|1666.6|1666|1665.6|2987
1626360640000|2021-07-15 14:50:40|1666.2|1665.8|1666.6|1666.4|1667.2|1666.8|1666.2|1665.8|2144
1626360650000|2021-07-15 14:50:50|1666.8|1666.6|1667.2|1667|1667.4|1667|1666.4|1666|8541
1626360660000|2021-07-15 14:51:00|1667.4|1666.8|1667.2|1666.8|1667.8|1667.2|1667.2|1666.8|2445
1626360670000|2021-07-15 14:51:10|1667|1667|1667.6|1667|1667.6|1667.2|1667|1666.6|1519
1626360680000|2021-07-15 14:51:20|1667.8|1667.2|1667.6|1667.4|1668|1667.4|1667.4|1667|558
1626360690000|2021-07-15 14:51:30|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667|647
1626360700000|2021-07-15 14:51:40|1667.8|1667.4|1668.6|1668.2|1668.8|1668.2|1667.6|1667.4|3799
1626360710000|2021-07-15 14:51:50|1668.8|1668.4|1668.6|1668.2|1669.2|1668.8|1668.4|1668|8939
1626360720000|2021-07-15 14:52:00|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.6|1668.2|0
1626360730000|2021-07-15 14:52:10|1668.8|1668.4|1667.8|1667.4|1668.8|1668.6|1667.8|1667.4|1736
1626360740000|2021-07-15 14:52:20|1667.6|1667.6|1667.6|1667.2|1668|1667.6|1667.4|1667|6585
1626360750000|2021-07-15 14:52:30|1667.4|1667|1667.4|1667|1667.4|1667|1667.4|1667|295
1626360760000|2021-07-15 14:52:40|1667.6|1667.2|1668|1667.6|1668|1667.8|1667.6|1667|729
1626360770000|2021-07-15 14:52:50|1667.8|1667.4|1668.2|1667.8|1668.2|1667.8|1667.8|1667.4|3964
1626360780000|2021-07-15 14:53:00|1668|1667.6|1667.6|1667|1668|1667.6|1667.4|1667|3463
1626360790000|2021-07-15 14:53:10|1667.4|1667.2|1667|1666.6|1667.4|1667.2|1667|1666.6|1263
1626360800000|2021-07-15 14:53:20|1666.8|1666.4|1667.6|1667|1667.6|1667.2|1666.8|1666.4|1072
1626360810000|2021-07-15 14:53:30|1667.4|1666.8|1667.4|1667|1667.4|1667|1667|1666.8|6
1626360820000|2021-07-15 14:53:40|1667.6|1666.8|1667.4|1667|1667.6|1667.2|1667.4|1666.8|0
1626360830000|2021-07-15 14:53:50|1667.6|1666.8|1667.2|1666.8|1667.6|1667.2|1667|1666.6|2046
1626360840000|2021-07-15 14:54:00|1667.4|1666.6|1667|1666.6|1667.4|1667|1666.8|1666.4|0
1626360850000|2021-07-15 14:54:10|1667.2|1666.8|1667.6|1667.2|1667.6|1667.4|1667|1666.6|1233
1626360860000|2021-07-15 14:54:20|1667.4|1667|1667.4|1666.8|1667.4|1667|1667|1666.8|0
1626360870000|2021-07-15 14:54:30|1667.2|1667|1667.8|1667.6|1668|1667.6|1667.2|1667|2715
1626360880000|2021-07-15 14:54:40|1667.6|1667.4|1667.4|1666.8|1667.6|1667.4|1667|1666.8|1128
1626360890000|2021-07-15 14:54:50|1667.2|1667|1667.4|1667.2|1667.6|1667.2|1667.2|1667|142
1626360900000|2021-07-15 14:55:00|1667.6|1667.4|1668|1667.4|1668|1667.6|1667.6|1667.4|2681
1626360910000|2021-07-15 14:55:10|1667.8|1667.2|1668|1667.4|1668|1667.6|1667.2|1666.8|2792
1626360920000|2021-07-15 14:55:20|1667.8|1667.6|1668|1667.4|1668|1667.6|1667.8|1667.4|0
1626360930000|2021-07-15 14:55:30|1667.8|1667.2|1667.6|1667.2|1668|1667.6|1667.4|1667.2|5847
1626360940000|2021-07-15 14:55:40|1667.4|1667|1667.2|1666.6|1667.4|1667|1667.2|1666.6|560
1626360950000|2021-07-15 14:55:50|1667|1666.4|1666.8|1666.4|1667.2|1666.8|1666.8|1666.4|4818
1626360960000|2021-07-15 14:56:00|1666.6|1666.2|1666.8|1666.4|1667.2|1666.6|1666.2|1665.8|1149
1626360970000|2021-07-15 14:56:10|1666.6|1666.6|1666.8|1666.4|1667.2|1667|1666.6|1666.4|2030
1626360980000|2021-07-15 14:56:20|1666.6|1666.2|1667|1666.4|1667|1666.6|1666.4|1666.2|4298
1626360990000|2021-07-15 14:56:30|1667.2|1666.6|1666.8|1666.4|1667.2|1666.8|1666.6|1666.2|984
1626361000000|2021-07-15 14:56:40|1666.6|1666.2|1667.2|1666.6|1667.2|1666.8|1666.4|1666|3111
1626361010000|2021-07-15 14:56:50|1667.4|1666.8|1667.8|1667.4|1668|1667.6|1667.2|1666.8|6419
1626361020000|2021-07-15 14:57:00|1668|1667.2|1667.8|1667.4|1668|1667.6|1667.8|1667.2|45
1626361030000|2021-07-15 14:57:10|1668|1667.6|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|327
1626361040000|2021-07-15 14:57:20|1668|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.6|6286
1626361050000|2021-07-15 14:57:30|1667.8|1667.6|1667.8|1667.6|1668.4|1668|1667.8|1667.6|2122
1626361060000|2021-07-15 14:57:40|1667.6|1667.4|1667.6|1667|1667.6|1667.4|1667.4|1667|218
1626361070000|2021-07-15 14:57:50|1667.4|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|0
1626361080000|2021-07-15 14:58:00|1667.6|1667|1667.4|1667|1667.6|1667.2|1667|1666.8|1359
1626361090000|2021-07-15 14:58:10|1667.2|1666.8|1667.2|1666.8|1667.4|1667|1667.2|1666.8|1588
1626361100000|2021-07-15 14:58:20|1667|1666.6|1667.2|1666.6|1667.6|1667.2|1666.8|1666.6|4188
1626361110000|2021-07-15 14:58:30|1667.4|1666.8|1667.4|1667|1667.6|1667.2|1667.2|1666.8|323
1626361120000|2021-07-15 14:58:40|1667.2|1666.8|1667.4|1667|1667.4|1667|1667.2|1666.8|0
1626361130000|2021-07-15 14:58:50|1667.6|1667.2|1667.6|1667.2|1667.8|1667.6|1667.4|1667.2|4372
1626361140000|2021-07-15 14:59:00|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|2290
1626361150000|2021-07-15 14:59:10|1667.6|1667.2|1667.8|1667.4|1668|1667.8|1667.6|1667.2|2345
1626361160000|2021-07-15 14:59:20|1668|1667.6|1668.4|1668|1668.6|1668.2|1668|1667.6|2417
1626361170000|2021-07-15 14:59:30||1667.8||1667.8||1668||1667.8|0
1626361180000|2021-07-15 14:59:40|1668.6|1668|1669|1668.6|1669|1668.6|1668.6|1668|1909
1626361190000|2021-07-15 14:59:50|1669.2|1668.8|1668.8|1668.4|1669.2|1669|1668.6|1668.4|3108
1626361200000|2021-07-15 15:00:00|1668.6|1668.6|1668.4|1668.2|1669|1668.6|1668.2|1668|9669
1626361210000|2021-07-15 15:00:10|1668.2|1668|1668|1667.6|1668.2|1668|1667.8|1667.4|9200
1626361220000|2021-07-15 15:00:20|1668.2|1667.4|1668.6|1668.2|1668.6|1668.2|1668.2|1667.4|438
1626361230000|2021-07-15 15:00:30|1668.8|1668.4|1669.2|1668.8|1669.4|1668.8|1668.8|1668.4|2845
1626361240000|2021-07-15 15:00:40|1669|1669|1670.4|1670|1670.6|1670.4|1669|1668.8|15590
1626361250000|2021-07-15 15:00:50|1670.6|1670.2|1671.2|1670.8|1671.4|1671|1670.4|1670|12062
1626361260000|2021-07-15 15:01:00|1671.4|1671|1671.6|1671.2|1672|1671.8|1671.2|1670.8|18168
1626361270000|2021-07-15 15:01:10|1671.4|1671|1670.6|1670.2|1671.6|1671|1670.6|1670.2|5601
1626361280000|2021-07-15 15:01:20|1670.8|1670.4|1670|1669.6|1670.8|1670.4|1670|1669.6|11771
1626361290000|2021-07-15 15:01:30|1670.2|1669.8|1670.2|1669.8|1670.6|1670|1669.8|1669.6|6166
1626361300000|2021-07-15 15:01:40|1670|1669.6|1670.4|1670.2|1670.6|1670.2|1670|1669.6|1388
1626361310000|2021-07-15 15:01:50|1670.2|1670|1670|1669.8|1670.4|1670.2|1670|1669.8|4914
1626361320000|2021-07-15 15:02:00|1669.8|1669.6|1669.2|1669|1670.2|1669.6|1669.2|1669|7216
1626361330000|2021-07-15 15:02:10|1669.4|1669.2|1668.4|1668|1669.6|1669.2|1667.8|1667.6|19473
1626361340000|2021-07-15 15:02:20|1668.6|1668.2|1668.4|1668|1668.8|1668.4|1668|1667.8|5696
1626361350000|2021-07-15 15:02:30|1668.2|1667.8|1667|1666.6|1668.2|1667.8|1666.6|1666.4|5423
1626361360000|2021-07-15 15:02:40|1667.2|1666.8|1667.8|1667.2|1667.8|1667.6|1667|1666.8|4255
1626361370000|2021-07-15 15:02:50|1668|1667.4|1668|1667.6|1668|1667.8|1667.8|1667.4|7796
1626361380000|2021-07-15 15:03:00|1667.8|1667.4|1666.8|1666.6|1668|1667.4|1666.8|1666.4|12791
1626361390000|2021-07-15 15:03:10|1666.6|1666.4|1666.4|1666|1666.6|1666.6|1666.4|1666|3712
1626361400000|2021-07-15 15:03:20|1666.6|1665.8|1665.2|1665|1666.6|1665.8|1665.2|1665|8476
1626361410000|2021-07-15 15:03:30|1665.4|1665.2|1665.6|1665.4|1665.8|1665.4|1665.2|1664.8|8035
1626361420000|2021-07-15 15:03:40|1665.4|1665.2|1666|1665.6|1666.2|1665.6|1665.4|1665.2|1281
1626361430000|2021-07-15 15:03:50|1665.8|1665.4|1666|1665.4|1666.6|1666|1665.6|1665.4|5314
1626361440000|2021-07-15 15:04:00|1665.8|1665.2|1665.2|1665|1665.8|1665.4|1665.2|1665|5322
1626361450000|2021-07-15 15:04:10|1665|1664.6|1664.8|1664.2|1665.2|1664.8|1664.8|1664|6495
1626361460000|2021-07-15 15:04:20|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1663.6|1663.4|5103
1626361470000|2021-07-15 15:04:30|1665|1664.6|1664.2|1664|1665|1664.6|1664.2|1664|8188
1626361480000|2021-07-15 15:04:40|1664.4|1664.2|1665.6|1665|1666|1665.6|1664.4|1664.2|4831
1626361490000|2021-07-15 15:04:50|1665.8|1665.2|1665.2|1664.6|1665.8|1665.4|1665|1664.6|22462
1626361500000|2021-07-15 15:05:00|1665|1664.8|1665.6|1665.2|1666|1665.6|1665|1664.8|10101
1626361510000|2021-07-15 15:05:10|1665.8|1665.4|1665.2|1665|1666|1665.4|1665.2|1664.8|1741
1626361520000|2021-07-15 15:05:20|1665.4|1664.8|1665.4|1664.8|1665.6|1665.2|1665.2|1664.6|2083
1626361530000|2021-07-15 15:05:30|1665|1665|1666|1665.4|1666|1665.4|1665|1664.6|7114
1626361540000|2021-07-15 15:05:40|1665.8|1665.6|1666.6|1666.2|1666.6|1666.2|1665.6|1665.2|14765
1626361550000|2021-07-15 15:05:50|1666.4|1666|1665.8|1665.4|1666.6|1666.2|1665.8|1665.4|890
1626361560000|2021-07-15 15:06:00|1665.6|1665.2|1666.2|1665.8|1666.2|1665.8|1665.4|1665|671
1626361570000|2021-07-15 15:06:10|1666|1665.6|1666|1665.6|1666.2|1665.6|1665.8|1665.2|1130
1626361580000|2021-07-15 15:06:20|1665.8|1665.4|1666|1665.6|1666.2|1665.8|1665.6|1665.2|911
1626361590000|2021-07-15 15:06:30|1666.2|1665.8|1666.8|1666.6|1667|1666.6|1666.2|1665.6|9252
1626361600000|2021-07-15 15:06:40|1667|1666.4|1666.8|1666.4|1667|1666.6|1666.6|1666.2|2977
1626361610000|2021-07-15 15:06:50|1666.6|1666.2|1667|1666.6|1667|1666.6|1666.2|1666|810
1626361620000|2021-07-15 15:07:00|1667.2|1666.8|1666.2|1665.8|1667.2|1666.8|1666.2|1665.8|7734
1626361630000|2021-07-15 15:07:10|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.2|1665.8|1285
1626361640000|2021-07-15 15:07:20|1666.2|1665.8|1666.2|1665.6|1666.6|1666|1665.8|1665.2|370
1626361650000|2021-07-15 15:07:30|1666.4|1665.8|1667.6|1667|1667.6|1667|1666.4|1665.8|5151
1626361660000|2021-07-15 15:07:40|1667.4|1666.8|1666.8|1666.4|1667.4|1666.8|1666.4|1666.2|2875
1626361670000|2021-07-15 15:07:50|1666.6|1666.2|1666|1665.6|1666.6|1666.4|1666|1665.6|271
1626361680000|2021-07-15 15:08:00|1666.2|1666|1665.8|1665.6|1666.2|1666|1665.8|1665.6|1012
1626361690000|2021-07-15 15:08:10|1665.6|1665.4|1665.6|1665.2|1665.6|1665.4|1665.4|1665|904
1626361700000|2021-07-15 15:08:20|1665.8|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.2|2556
1626361710000|2021-07-15 15:08:30|1666|1665.2|1665|1664.8|1666|1665.4|1665|1664.8|5479
1626361720000|2021-07-15 15:08:40|1664.8|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.4|1561
1626361730000|2021-07-15 15:08:50|1665.2|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.6|2035
1626361740000|2021-07-15 15:09:00|1665.4|1665|1665.6|1665|1665.8|1665.4|1665.2|1664.8|8302
1626361750000|2021-07-15 15:09:10|1665.4|1665.2|1665.2|1664.8|1665.4|1665.2|1665.2|1664.8|1461
1626361760000|2021-07-15 15:09:20|1665|1664.6|1664.8|1664.4|1665.2|1664.8|1664.6|1664.2|1638
1626361770000|2021-07-15 15:09:30|1665|1664.6|1664.8|1664.4|1665.4|1665|1664.8|1664.4|1060
1626361780000|2021-07-15 15:09:40|1664.6|1664.6|1665|1664.6|1665.2|1664.8|1664.6|1664.6|0
1626361790000|2021-07-15 15:09:50|1664.8|1664.4|1665|1664.6|1665.2|1664.8|1664.8|1664.4|1663
1626361800000|2021-07-15 15:10:00|1664.8|1664.4|1664.8|1664.6|1665|1664.8|1664.8|1664.4|6745
1626361810000|2021-07-15 15:10:10|1665|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.6|1033
1626361820000|2021-07-15 15:10:20|1665.4|1665|1664.6|1664.2|1665.4|1665|1664.6|1664.2|1771
1626361830000|2021-07-15 15:10:30|1664.4|1664|1663.8|1663.4|1664.4|1664|1663.8|1663.4|3130
1626361840000|2021-07-15 15:10:40|1664|1663.6|1665.2|1664.8|1665.2|1664.8|1664|1663.6|1554
1626361850000|2021-07-15 15:10:50|1665|1665|1666|1665.6|1666.2|1665.8|1665|1665|5211
1626361860000|2021-07-15 15:11:00|1665.8|1665.4|1665.8|1665.6|1666.4|1666|1665.6|1665.2|8848
1626361870000|2021-07-15 15:11:10|1665.6|1665.4|1666.2|1665.8|1666.2|1666|1665.6|1665.2|4808
1626361880000|2021-07-15 15:11:20|1666|1665.6|1665.8|1665.4|1666|1665.8|1665.8|1665.4|2591
1626361890000|2021-07-15 15:11:30|1666|1665.6|1666.2|1665.6|1666.2|1665.8|1665.8|1665.4|1665
1626361900000|2021-07-15 15:11:40|1666|1665.4|1666|1665.6|1666.4|1666|1665.8|1665.2|6850
1626361910000|2021-07-15 15:11:50|1666.2|1665.8|1665.8|1665.4|1666.2|1665.8|1665.6|1665|2386
1626361920000|2021-07-15 15:12:00|1665.6|1665.2|1665.4|1665.2|1665.8|1665.4|1665.4|1665.2|2341
1626361930000|2021-07-15 15:12:10|1665.6|1665.4|1665.4|1665|1665.8|1665.4|1665.2|1664.8|2752
1626361940000|2021-07-15 15:12:20|1665.6|1665.2|1665.4|1665|1666|1665.8|1665.4|1665|3815
1626361950000|2021-07-15 15:12:30|1665.6|1665.2|1665.8|1665.6|1666|1665.6|1665.6|1665|4850
1626361960000|2021-07-15 15:12:40|1666|1665.8|1666.2|1665.8|1666.6|1666.2|1666|1665.6|5221
1626361970000|2021-07-15 15:12:50|1666|1666|1666.4|1665.8|1666.4|1666|1666|1665.6|3114
1626361980000|2021-07-15 15:13:00|1666.6|1666|1666.4|1666.2|1666.8|1666.2|1666.4|1666|168
1626361990000|2021-07-15 15:13:10|1666.2|1666|1666.4|1666|1666.6|1666.2|1666.2|1666|2007
1626362000000|2021-07-15 15:13:20|1666.2|1665.8|1666.6|1666.2|1666.8|1666.4|1666|1665.8|3633
1626362010000|2021-07-15 15:13:30|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.6|1666.2|211
1626362020000|2021-07-15 15:13:40|1666.6|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666|3213
1626362030000|2021-07-15 15:13:50|1666.8|1666.6|1666.6|1666.2|1667|1666.6|1666.2|1666|7203
1626362040000|2021-07-15 15:14:00|1666.4|1666.4|1666|1665.8|1666.4|1666.4|1666|1665.8|2232
1626362050000|2021-07-15 15:14:10|1665.8|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.2|3148
1626362060000|2021-07-15 15:14:20|1665.6|1665.6|1666|1665.8|1666.2|1666|1665.6|1665.6|3286
1626362070000|2021-07-15 15:14:30|1666.2|1665.6|1665.8|1665.6|1666.2|1665.6|1665.6|1665.4|4576
1626362080000|2021-07-15 15:14:40|1665.6|1665.4|1665.4|1665.2|1665.6|1665.4|1665.2|1665|2363
1626362090000|2021-07-15 15:14:50|1665.6|1665|1665.6|1665|1665.6|1665.2|1665.4|1665|310
1626362100000|2021-07-15 15:15:00|1665.4|1664.8|1665.4|1664.8|1665.6|1664.8|1665.4|1664.8|509
1626362110000|2021-07-15 15:15:10|1665.2|1665|1665|1664.6|1665.4|1665|1665|1664.6|260
1626362120000|2021-07-15 15:15:20|1665.2|1664.8|1665.8|1665.2|1665.8|1665.2|1665|1664.6|763
1626362130000|2021-07-15 15:15:30|1665.4|1665|1666|1665.4|1666.2|1665.6|1665.4|1664.8|1210
1626362140000|2021-07-15 15:15:40|1666.2|1665.6|1665.8|1665.2|1666.2|1665.6|1665.6|1665|914
1626362150000|2021-07-15 15:15:50|1666|1665.4|1665.4|1665|1666|1665.4|1665.4|1665|264
1626362160000|2021-07-15 15:16:00|1664.8|1664.4|1665|1664.4|1665|1664.4|1664.8|1664.2|106
1626362170000|2021-07-15 15:16:10|1664.8|1664.2|1664.8|1664.4|1665|1664.4|1664.6|1664.2|455
1626362180000|2021-07-15 15:16:20|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.6|1664.2|68
1626362190000|2021-07-15 15:16:30|1664.6|1664|1664.6|1664|1664.8|1664.2|1664.4|1663.8|617
1626362200000|2021-07-15 15:16:40|1664.4|1663.8|1664.4|1663.8|1664.6|1664|1664.2|1663.6|259
1626362210000|2021-07-15 15:16:50|1664.2|1663.6|1664.6|1664.2|1664.6|1664.2|1664.2|1663.6|584
1626362220000|2021-07-15 15:17:00|1664.8|1664.4|1664.6|1664|1664.8|1664.4|1664.6|1664|0
1626362230000|2021-07-15 15:17:10|1664.8|1664.2|1664.2|1663.6|1664.8|1664.2|1664|1663.6|259
1626362240000|2021-07-15 15:17:20|1664.4|1663.8|1664.8|1664.4|1665|1664.4|1664.4|1663.8|484
1626362250000|2021-07-15 15:17:30|1664.6|1664|1664.4|1664|1664.6|1664|1664.4|1663.8|367
1626362260000|2021-07-15 15:17:40|1664.2|1663.8|1663.8|1663.2|1664.4|1664|1663.8|1663.2|788
1626362270000|2021-07-15 15:17:50|1664|1663.4|1664.2|1663.6|1664.2|1663.6|1663.8|1663.4|508
1626362280000|2021-07-15 15:18:00|1664.4|1663.8|1665.2|1664.6|1665.2|1664.6|1664.4|1663.8|350
1626362290000|2021-07-15 15:18:10|1665|1664.8|1665.2|1664.6|1665.4|1664.8|1665|1664.4|979
1626362300000|2021-07-15 15:18:20|1664.6|1664|1664.6|1664.2|1664.8|1664.4|1664.6|1664|1068
1626362310000|2021-07-15 15:18:30|1664.8|1664.4|1664.4|1663.8|1664.8|1664.4|1664.4|1663.8|0
1626362320000|2021-07-15 15:18:40|1665.2|1664.6|1665.2|1664.8|1665.2|1664.8|1665|1664.2|316
1626362330000|2021-07-15 15:18:50|1665|1664.6|1665.2|1664.6|1665.2|1664.8|1665|1664.6|260
1626362340000|2021-07-15 15:19:00|1665|1664.4|1664.8|1664.2|1665|1664.4|1664.6|1664|23
1626362350000|2021-07-15 15:19:10|1664.6|1664|1665.2|1664.6|1665.4|1664.8|1664.6|1664|611
1626362360000|2021-07-15 15:19:20|1665.4|1664.8|1665.8|1665.2|1666|1665.4|1665.2|1664.6|57
1626362370000|2021-07-15 15:19:30|1666|1665.4|1665.4|1664.8|1666|1665.4|1665.2|1664.6|717
1626362380000|2021-07-15 15:19:40|1665.2|1664.6|1665.8|1665.2|1665.8|1665.2|1665.2|1664.6|863
1626362390000|2021-07-15 15:19:50|1666|1665.4|1666.2|1665.8|1666.2|1665.8|1666|1665.4|340
1626362400000|2021-07-15 15:20:00|1666|1665.6|1665.6|1665|1666.2|1665.6|1665.6|1665|135
1626362410000|2021-07-15 15:20:10|1665.8|1664.8|1665.6|1664.8|1665.8|1665.2|1665.4|1664.8|820
1626362420000|2021-07-15 15:20:20|1665.8|1665|1665.8|1665.2|1665.8|1665.2|1665.6|1664.8|0
1626362430000|2021-07-15 15:20:30|1666|1665.4|1666|1665.6|1666.2|1665.8|1665.8|1665.4|95
1626362440000|2021-07-15 15:20:40|1666.4|1665.8|1666.4|1665.8|1666.4|1665.8|1666.2|1665.6|0
1626362450000|2021-07-15 15:20:50|1666.2|1665.6|1666.4|1666|1666.4|1666|1666.2|1665.6|244
1626362460000|2021-07-15 15:21:00|1666|1665.4|1665.2|1664.8|1666.2|1665.8|1665.2|1664.8|271
1626362470000|2021-07-15 15:21:10|1665|1664.4|1665.2|1664.8|1665.2|1664.8|1665|1664.4|731
1626362480000|2021-07-15 15:21:20|1665|1664.6|1664.8|1664.2|1665.2|1664.6|1664.8|1664.2|149
1626362490000|2021-07-15 15:21:30|1665|1664.4|1665|1664.4|1665|1664.4|1664.8|1664.2|0
1626362500000|2021-07-15 15:21:40|1664.8|1664.2|1664.6|1664|1665|1664.4|1664.6|1664|350
1626362510000|2021-07-15 15:21:50|1664.8|1664.2|1664.4|1663.8|1664.8|1664.2|1664.4|1663.8|369
1626362520000|2021-07-15 15:22:00|1664.8|1664.4|1665.2|1664.6|1665.2|1664.8|1664.8|1664.4|594
1626362530000|2021-07-15 15:22:10|1665|1664.4|1665.2|1664.6|1665.2|1664.6|1665|1664.4|399
1626362540000|2021-07-15 15:22:20|1665|1664.4|1664.8|1664.2|1665.2|1664.6|1664.8|1664.2|388
1626362550000|2021-07-15 15:22:30|1665|1664.4|1665.2|1664.6|1665.2|1664.6|1664.8|1664.2|936
1626362560000|2021-07-15 15:22:40|1665.6|1665|1665.4|1664.8|1665.6|1665|1665.2|1664.6|404
1626362570000|2021-07-15 15:22:50|1665.2|1664.6|1665.2|1664.6|1665.2|1664.6|1664.8|1664.2|211
1626362580000|2021-07-15 15:23:00|1665|1664.4|1665.6|1665|1665.6|1665|1665|1664.4|80
1626362590000|2021-07-15 15:23:10|1665.8|1665.2|1665.6|1665|1665.8|1665.2|1665.6|1665|0
1626362600000|2021-07-15 15:23:20|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1665.6|1665|580
1626362610000|2021-07-15 15:23:30|1665.6|1665|1665.6|1665|1665.8|1665.4|1665.6|1665|814
1626362620000|2021-07-15 15:23:40|1665.8|1665.2|1665.6|1665|1665.8|1665.2|1665.6|1665|730
1626362630000|2021-07-15 15:23:50|1665.8|1665.2|1666|1665.4|1666.2|1665.8|1665.6|1665.2|762
1626362640000|2021-07-15 15:24:00|1666.2|1665.6|1666.2|1665.6|1666.2|1665.6|1666|1665.4|0
1626362650000|2021-07-15 15:24:10|1666|1665.4|1665.8|1665.4|1666|1665.4|1665.8|1665.4|168
1626362660000|2021-07-15 15:24:20|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|773
1626362670000|2021-07-15 15:24:30|1666|1665.6|1665.6|1665|1666|1665.6|1665.6|1665|241
1626362680000|2021-07-15 15:24:40|1665.8|1664.8|1665.6|1665|1665.8|1665.2|1665.6|1664.8|1138
1626362690000|2021-07-15 15:24:50|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.6|1665.2|480
1626362700000|2021-07-15 15:25:00|1665.8|1665|1665|1664.6|1665.8|1665.4|1665|1664.6|418
1626362710000|2021-07-15 15:25:10|1665.2|1664.4|1664.8|1664.4|1665.4|1664.6|1664.8|1664.4|239
1626362720000|2021-07-15 15:25:20|1664.6|1664|1664.6|1664|1664.8|1664.2|1664.4|1663.8|125
1626362730000|2021-07-15 15:25:30|1664.4|1664.2|1664.6|1664|1664.6|1664.2|1664.4|1663.8|722
1626362740000|2021-07-15 15:25:40|1664.8|1664.2|1664.2|1663.8|1664.8|1664.2|1664.2|1663.8|277
1626362750000|2021-07-15 15:25:50|1664.4|1664|1664|1663.4|1664.6|1664|1664|1663.4|664
1626362760000|2021-07-15 15:26:00|1663.8|1663.2|1664|1663.4|1664.2|1663.8|1663.4|1663|454
1626362770000|2021-07-15 15:26:10|1664.2|1663.6|1664.6|1664|1664.6|1664|1664.2|1663.4|441
1626362780000|2021-07-15 15:26:20|1664.4|1663.8|1664.8|1664.2|1665|1664.2|1664.4|1663.8|0
1626362790000|2021-07-15 15:26:30|1664.6|1664|1664.4|1664|1664.8|1664.2|1664.4|1664|364
1626362800000|2021-07-15 15:26:40|1664|1663.6|1665.2|1664.6|1665.2|1664.6|1664|1663.6|271
1626362810000|2021-07-15 15:26:50|1665|1664.8|1665.4|1664.8|1665.6|1665|1665|1664.6|3211
1626362820000|2021-07-15 15:27:00|1665.2|1664.6|1665.2|1664.6|1665.4|1664.8|1665|1664.4|36
1626362830000|2021-07-15 15:27:10|1665.4|1664.8|1665.6|1665|1665.8|1665.2|1665.2|1664.6|944
1626362840000|2021-07-15 15:27:20|1665.8|1665.2|1665.2|1664.8|1665.8|1665.4|1665|1664.6|593
1626362850000|2021-07-15 15:27:30|1665|1664.6|1665.2|1664.6|1665.2|1664.6|1665|1664.4|19
1626362860000|2021-07-15 15:27:40|1665|1664.4|1665.2|1664.8|1665.2|1664.8|1665|1664.4|0
1626362870000|2021-07-15 15:27:50|1665.4|1665|1665.4|1664.8|1665.6|1665|1665.2|1664.6|646
1626362880000|2021-07-15 15:28:00|1665.2|1664.6|1665.8|1665.4|1666|1665.4|1665.2|1664.6|34
1626362890000|2021-07-15 15:28:10|1665.6|1665.2|1666|1665.4|1666|1665.4|1665.6|1665.2|213
1626362900000|2021-07-15 15:28:20|1665.8|1665.2|1665.6|1665.2|1665.8|1665.4|1665.6|1665.2|0
1626362910000|2021-07-15 15:28:30|1666.4|1665.8|1666.4|1665.8|1666.4|1665.8|1666.2|1665.6|218
1626362920000|2021-07-15 15:28:40|1666.2|1665.6|1667|1666.4|1667|1666.4|1666.2|1665.6|1006
1626362930000|2021-07-15 15:28:50|1666.8|1666.2|1666.8|1666.2|1667|1666.6|1666.6|1666|463
1626362940000|2021-07-15 15:29:00|1666.6|1666|1666.8|1666.2|1667|1666.4|1666.6|1666|250
1626362950000|2021-07-15 15:29:10|1667|1666.6|1667.2|1666.6|1667.6|1667|1667|1666.4|1234
1626362960000|2021-07-15 15:29:20|1667.4|1666.8|1667.8|1667.2|1667.8|1667.2|1667.4|1666.6|1009
1626362970000|2021-07-15 15:29:30|1668|1667.4|1667.4|1667|1668|1667.4|1667.4|1667|350
1626362980000|2021-07-15 15:29:40|1667.6|1667.2|1668.4|1667.8|1668.4|1667.8|1667.6|1667|737
1626362990000|2021-07-15 15:29:50|1668.6|1667.2|1668.4|1667.6|1668.6|1667.6|1667.6|1667.2|6
1626418820000|2021-07-16 07:00:20|1664|1660.6|1661|1659.6|1664|1661|1659.6|1658.8|91935
1626418830000|2021-07-16 07:00:30|1660.8|1659|1660|1658.8|1660.8|1659.6|1659.6|1658.8|6892
1626418840000|2021-07-16 07:00:40|1660.2|1659|1660.2|1659|1660.2|1659.4|1659.8|1658.8|2710
1626418850000|2021-07-16 07:00:50|1660|1658.8|1660.8|1659.4|1660.8|1659.4|1659.6|1658.4|2346
1626418860000|2021-07-16 07:01:00|1661|1659.6|1660.6|1660.2|1662.2|1661|1660|1659.2|3720
1626418870000|2021-07-16 07:01:10|1660.8|1660.4|1661.2|1660.4|1661.2|1660.4|1660.8|1660.2|200
1626418880000|2021-07-16 07:01:20|1661|1660.6|1661.8|1661.2|1661.8|1661.2|1661|1660.2|3563
1626418890000|2021-07-16 07:01:30|1661.6|1661|1661.6|1661.2|1661.8|1661.2|1661.6|1660.6|0
1626418900000|2021-07-16 07:01:40|1661.4|1661|1660.8|1660|1661.6|1661|1660.4|1660|2992
1626418910000|2021-07-16 07:01:50|1660.6|1659.6|1659.6|1658.8|1660.6|1660|1659.4|1658.8|473
1626418920000|2021-07-16 07:02:00|1659.8|1659|1659.6|1658.8|1660.8|1660|1659.6|1658.8|1387
1626418930000|2021-07-16 07:02:10|1659.4|1658.4|1659|1658.2|1659.8|1659|1658.8|1658|4610
1626418940000|2021-07-16 07:02:20|1659.2|1658.4|1661.6|1660.6|1661.6|1660.6|1659.2|1658.4|6337
1626418950000|2021-07-16 07:02:30|1661.4|1660.4|1661.6|1660.6|1662.6|1661.6|1661.4|1660.4|323
1626418960000|2021-07-16 07:02:40|1661.8|1660.8|1661.2|1660.4|1661.8|1660.8|1661.2|1660.2|0
1626418970000|2021-07-16 07:02:50|1661.4|1660.6|1662.4|1661.4|1663|1662|1661.4|1660.6|1256
1626418980000|2021-07-16 07:03:00|1661.4|1661|1661|1660.4|1662.6|1661.4|1661|1660.4|1603
1626418990000|2021-07-16 07:03:10|1660.8|1660|1661.2|1660.4|1661.4|1660.8|1660.2|1659.8|3124
1626419000000|2021-07-16 07:03:20|1661|1660.2|1660.8|1659.8|1661.2|1660.2|1660.6|1659.6|0
1626419010000|2021-07-16 07:03:30|1660.6|1659.6|1660.4|1659.8|1660.6|1659.8|1660|1659|85
1626419020000|2021-07-16 07:03:40|1660.6|1660|1660.2|1659.4|1661.4|1660.6|1660|1659.4|860
1626419030000|2021-07-16 07:03:50|1660.4|1659.6|1661.2|1660.4|1661.4|1660.4|1660.4|1659.6|0
1626419040000|2021-07-16 07:04:00|1661.4|1660.6|1662.6|1661.6|1662.8|1661.6|1661.2|1660.4|4029
1626419050000|2021-07-16 07:04:10|1662.8|1661.8|1662|1661|1663.2|1662|1660.8|1660.2|782
1626419060000|2021-07-16 07:04:20|1662.2|1661.2|1663.2|1662.4|1663.4|1662.4|1662|1661.2|915
1626419070000|2021-07-16 07:04:30|1662.8|1662.2|1661.4|1660.4|1662.8|1662.2|1661.2|1660.2|985
1626419080000|2021-07-16 07:04:40|1661.2|1660.2|1660.2|1659.4|1661.2|1660.2|1660|1659|23600
1626419090000|2021-07-16 07:04:50|1660|1659.2|1659.8|1659.6|1660|1659.6|1659.6|1658.8|2110
1626419100000|2021-07-16 07:05:00|1660|1659.8|1659.8|1659|1660.8|1660.2|1659.8|1659|4488
1626419110000|2021-07-16 07:05:10|1660|1659.2|1660.8|1660|1660.8|1660.2|1659.4|1658.6|2358
1626419120000|2021-07-16 07:05:20|1660.6|1660.2|1660.6|1659.8|1660.8|1660.4|1660.2|1659.6|2588
1626419130000|2021-07-16 07:05:30|1660|1660|1660.6|1660|1660.8|1660|1660|1659.8|1799
1626419140000|2021-07-16 07:05:40|1660.4|1659.8|1660.4|1659.4|1660.6|1659.8|1659.6|1659.2|2938
1626419150000|2021-07-16 07:05:50|1660.2|1659.6|1660.4|1659.8|1660.6|1659.8|1659.6|1659|2495
1626419160000|2021-07-16 07:06:00|1660.8|1660|1662.4|1661.6|1662.8|1662|1660.6|1660|15985
1626419170000|2021-07-16 07:06:10|1662.6|1661.8|1663.2|1662.6|1663.4|1662.6|1662.6|1661.8|1598
1626419180000|2021-07-16 07:06:20|1663.6|1662.8|1662.4|1661.8|1663.6|1662.8|1661.8|1660.6|1577
1626419190000|2021-07-16 07:06:30|1662.2|1661.6|1662.4|1661.8|1662.6|1661.8|1661.2|1660.4|1444
1626419200000|2021-07-16 07:06:40|1662.6|1662|1662.8|1662.2|1663|1662.2|1662.4|1661.8|1608
1626419210000|2021-07-16 07:06:50|1662.6|1662|1664.2|1663.8|1664.2|1663.8|1662.6|1661.8|6858
1626419220000|2021-07-16 07:07:00|1664.4|1663.6|1665.4|1664.8|1665.6|1665.2|1664.4|1663.6|3423
1626419230000|2021-07-16 07:07:10|1665.6|1664.4|1666|1665.6|1666|1665.6|1665.6|1664.4|1017
1626419240000|2021-07-16 07:07:20|1665.8|1665.4|1667.2|1666.2|1667.4|1666.6|1665.8|1665.4|1279
1626419250000|2021-07-16 07:07:30|1667|1666|1667.8|1667|1668|1667.2|1666.8|1666|1922
1626419260000|2021-07-16 07:07:40|1667.6|1667.2|1667.2|1666.4|1668.4|1667.8|1667.2|1666.4|7825
1626419270000|2021-07-16 07:07:50|1667|1666.6|1667.6|1666.8|1667.8|1666.8|1666.6|1666.2|12988
1626419280000|2021-07-16 07:08:00|1667.8|1667|1667.2|1666.8|1667.8|1667.2|1667.2|1666.8|1189
1626419290000|2021-07-16 07:08:10|1667.4|1667|1668.4|1667.8|1668.4|1667.8|1667.4|1667|6625
1626419300000|2021-07-16 07:08:20|1668.2|1667.6|1668.4|1667.6|1668.4|1667.6|1667.6|1667.2|6471
1626419310000|2021-07-16 07:08:30|1668.2|1667.8|1669|1668.4|1669|1668.4|1668|1667.8|870
1626419320000|2021-07-16 07:08:40|1668.8|1668.8|1667.6|1667|1669|1668.8|1667.6|1667|3085
1626419330000|2021-07-16 07:08:50|1667.8|1667.2|1667.8|1667.2|1667.8|1667.2|1667.6|1667|1549
1626419340000|2021-07-16 07:09:00|1668|1667.4|1668|1667.4|1669|1668.2|1667.6|1666.8|9265
1626419350000|2021-07-16 07:09:10|1668.2|1667.6|1668.8|1668.2|1669|1668.6|1668.2|1667.6|1470
1626419360000|2021-07-16 07:09:20|1669|1668|1669.6|1668.6|1669.8|1669|1669|1667.8|1354
1626419370000|2021-07-16 07:09:30|1669.8|1668.8|1669.6|1668.8|1670.2|1670|1668.6|1668.2|18642
1626419380000|2021-07-16 07:09:40|1669.4|1668.6|1667.2|1666.4|1669.4|1669|1667.2|1666.4|12025
1626419390000|2021-07-16 07:09:50|1667.6|1666.6|1668|1667.4|1668.8|1668|1667.6|1666.6|2525
1626419400000|2021-07-16 07:10:00|1668.2|1667.6|1668|1667.6|1668.4|1668|1668|1667.4|1255
1626419410000|2021-07-16 07:10:10|1668.2|1667.8|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|1048
1626419420000|2021-07-16 07:10:20|1668.6|1668.2|1668|1667.2|1668.8|1668.2|1668|1667.2|3370
1626419430000|2021-07-16 07:10:30|1667.4|1667|1667.8|1667|1668|1667.4|1667.4|1667|6000
1626419440000|2021-07-16 07:10:40|1667.6|1666.8|1667.8|1667|1667.8|1667|1667|1666.2|717
1626419450000|2021-07-16 07:10:50|1667.6|1666.8|1668|1667.6|1668|1667.8|1667|1666.4|2808
1626419460000|2021-07-16 07:11:00|1668.4|1667.4|1669|1668.4|1669.2|1668.8|1668.2|1667.4|1473
1626419470000|2021-07-16 07:11:10|1669.2|1668|1669.2|1668.6|1669.2|1668.6|1669|1668|2168
1626419480000|2021-07-16 07:11:20|1669.6|1669|1669.2|1668.6|1669.8|1669.2|1669|1668.2|3373
1626419490000|2021-07-16 07:11:30|1668.8|1668.4|1669.6|1669.2|1670|1669.4|1668.8|1668|948
1626419500000|2021-07-16 07:11:40|1669.8|1669|1669.4|1668.6|1669.8|1669|1669.2|1668.2|420
1626419510000|2021-07-16 07:11:50|1669.2|1668.4|1668.8|1668.4|1669.2|1668.6|1668.8|1668.2|0
1626419520000|2021-07-16 07:12:00|1669|1668.6|1669.4|1668.8|1669.6|1669.2|1669|1668.6|2789
1626419530000|2021-07-16 07:12:10|1669.6|1669|1671|1670.6|1671|1670.6|1669.6|1669|3073
1626419540000|2021-07-16 07:12:20|1671.2|1670.8|1670.2|1669.6|1671.2|1671|1670.2|1669.6|2153
1626419550000|2021-07-16 07:12:30|1670|1669.8|1669.8|1669.2|1670|1669.8|1669.8|1669.2|1133
1626419560000|2021-07-16 07:12:40|1670|1669.4|1670.2|1669.8|1670.2|1670|1670|1669.4|19666
1626419570000|2021-07-16 07:12:50|1670.6|1670|1671|1670.4|1671.2|1670.8|1670.6|1669.8|1743
1626419580000|2021-07-16 07:13:00|1670.8|1670.2|1671|1670.2|1671|1670.4|1670.4|1670|1111
1626419590000|2021-07-16 07:13:10|1670.8|1670|1670.6|1670|1670.8|1670|1670.2|1669.8|2337
1626419600000|2021-07-16 07:13:20|1671|1670.2|1671.6|1671|1671.6|1671|1671|1670.2|442
1626419610000|2021-07-16 07:13:30|1671.4|1670.6|1671.4|1670.8|1672|1671.6|1671|1670.2|6517
1626419620000|2021-07-16 07:13:40|1671.6|1671|1671|1670.4|1671.8|1671|1670.8|1670.4|1590
1626419630000|2021-07-16 07:13:50|1671.2|1670.6|1671.8|1671.2|1671.8|1671.2|1671|1670.6|989
1626419640000|2021-07-16 07:14:00|1671.6|1671|1670.8|1670.2|1671.6|1671.2|1670.8|1670.2|3219
1626419650000|2021-07-16 07:14:10|1671|1670.4|1671|1670.6|1671|1670.6|1671|1670.4|1187
1626419660000|2021-07-16 07:14:20|1671.4|1670.8|1671.8|1671.4|1672|1671.4|1671.4|1670.8|1099
1626419670000|2021-07-16 07:14:30|1671.6|1671.2|1671.8|1671.2|1672|1671.4|1671.4|1671|1058
1626419680000|2021-07-16 07:14:40|1671.6|1671|1670.6|1670|1671.6|1671|1670.6|1670|1181
1626419690000|2021-07-16 07:14:50|1670|1670.2|1670.6|1670.2|1670.6|1670.2|1670|1669.8|6000
1626419700000|2021-07-16 07:15:00|1670.4|1670|1671|1670.4|1671|1670.4|1670.2|1670|1255
1626419710000|2021-07-16 07:15:10|1670.8|1670.2|1670.8|1670.4|1671|1670.4|1670.2|1669.2|6445
1626419720000|2021-07-16 07:15:20|1670.6|1670.2|1670.8|1670.4|1670.8|1670.4|1670.2|1669.6|2085
1626419730000|2021-07-16 07:15:30|1670.6|1670|1669.8|1669.6|1670.8|1670.4|1669.8|1669.6|2523
1626419740000|2021-07-16 07:15:40|1669.6|1669.2|1669.8|1669.2|1669.8|1669.4|1669.6|1669|588
1626419750000|2021-07-16 07:15:50|1670|1669.4|1669|1668.6|1670|1669.8|1668.6|1668.2|2378
1626419760000|2021-07-16 07:16:00|1668.8|1668.4|1668.6|1667.8|1669|1668.4|1668.4|1667.8|1601
1626419770000|2021-07-16 07:16:10|1668.4|1668|1668.2|1667.2|1668.4|1668|1667.8|1667|87
1626419780000|2021-07-16 07:16:20|1668|1667.4|1668.8|1668|1668.8|1668|1667.8|1667.4|0
1626419790000|2021-07-16 07:16:30|1668.6|1668.2|1668.2|1667.8|1668.8|1668.2|1668|1667.6|1079
1626419800000|2021-07-16 07:16:40|1668|1667.4|1667.8|1667.4|1668|1667.8|1667.8|1667.4|303
1626419810000|2021-07-16 07:16:50|1667.6|1667|1667.4|1667|1668|1667.4|1667.4|1667|364
1626419820000|2021-07-16 07:17:00|1667.6|1667.2|1668.4|1668|1668.4|1668|1667.6|1667.2|959
1626419830000|2021-07-16 07:17:10|1668.2|1667.8|1668.6|1668|1668.6|1668|1667.8|1667.2|2360
1626419840000|2021-07-16 07:17:20|1669|1668.2|1668.6|1668|1669|1668.2|1668.4|1667.6|700
1626419850000|2021-07-16 07:17:30|1668.4|1667.6|1668.2|1667.8|1668.6|1668|1668.2|1667.2|1394
1626419860000|2021-07-16 07:17:40||1667.6||1667.6||1667.8||1667.6|186
1626419870000|2021-07-16 07:17:50|1668|1667.2|1668.6|1668|1668.6|1668|1667.8|1667.2|497
1626419880000|2021-07-16 07:18:00|1668.8|1668.2|1669.4|1668.8|1669.4|1668.8|1668.6|1668|0
1626419890000|2021-07-16 07:18:10|1669.2|1669|1669.6|1669.2|1669.8|1669.6|1669.2|1668.8|829
1626419900000|2021-07-16 07:18:20|1669.4|1668.8|1669.6|1669.2|1669.6|1669.2|1669.2|1668.4|72
1626419910000|2021-07-16 07:18:30|1669.4|1668.8|1668.8|1668|1669.4|1668.8|1668.8|1668|297
1626419920000|2021-07-16 07:18:40|1668.6|1668.2|1667.8|1667.2|1668.6|1668.2|1667.8|1667.2|1594
1626419930000|2021-07-16 07:18:50|1667.6|1667|1666.8|1666.4|1667.8|1667.2|1666.8|1666.2|1009
1626419940000|2021-07-16 07:19:00|1667|1666|1667.6|1667|1667.8|1667.2|1667|1666|6777
1626419950000|2021-07-16 07:19:10|1667.4|1666.8|1667.2|1666.6|1667.4|1666.8|1667.2|1666.6|0
1626419960000|2021-07-16 07:19:20|1667|1666.4|1667.2|1666.8|1667.2|1666.8|1666.8|1666.2|7107
1626419970000|2021-07-16 07:19:30|1667.4|1667|1667.2|1666.6|1667.8|1667.2|1666.8|1666.2|283
1626419980000|2021-07-16 07:19:40|1666.8|1666.4|1667.2|1666.6|1667.2|1666.8|1666.8|1666.2|5625
1626419990000|2021-07-16 07:19:50|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|78
1626420000000|2021-07-16 07:20:00|1667.2|1666.8|1667.2|1666.6|1667.4|1667|1667.2|1666.6|1941
1626420010000|2021-07-16 07:20:10|1667|1666.8|1668|1667.2|1668.4|1667.6|1667|1666.6|2053
1626420020000|2021-07-16 07:20:20|1668.4|1667.4|1668.8|1667.8|1669|1668.6|1668.4|1667.4|98
1626420030000|2021-07-16 07:20:30|1668.6|1667.6|1668|1667.2|1668.6|1667.6|1667.6|1666.8|0
1626420040000|2021-07-16 07:20:40|1667.8|1667.4|1668|1667.2|1668.8|1668.2|1667.8|1667.2|1333
1626420050000|2021-07-16 07:20:50|1668.4|1667.4|1668.4|1667.6|1669|1668.4|1668|1667.4|1072
1626420060000|2021-07-16 07:21:00|1668.2|1667.8|1667.2|1666.6|1668.2|1667.8|1667.2|1666.6|184
1626420070000|2021-07-16 07:21:10|1667.4|1666.4|1667.2|1666.6|1667.6|1667|1667.2|1666.4|0
1626420080000|2021-07-16 07:21:20|1667.4|1666.8|1667|1666.2|1667.8|1667.2|1666.6|1666.2|1906
1626420090000|2021-07-16 07:21:30|1666.2|1666|1667.2|1666.6|1667.2|1666.6|1666.2|1666|1356
1626420100000|2021-07-16 07:21:40|1667|1666.4|1667|1666.4|1667.2|1666.6|1667|1666|0
1626420110000|2021-07-16 07:21:50|1666.8|1666.2|1667|1666.4|1667|1666.4|1666.2|1665.4|186
1626420120000|2021-07-16 07:22:00|1667.2|1666.6|1667.8|1667.2|1667.8|1667.2|1667.2|1666.6|695
1626420130000|2021-07-16 07:22:10|1667.6|1667.4|1667.8|1667.2|1667.8|1667.4|1667.6|1666.8|0
1626420140000|2021-07-16 07:22:20|1668|1667.4|1668.4|1668|1668.4|1668|1668|1667.4|222
1626420150000|2021-07-16 07:22:30|1668.6|1668.2|1669|1668.6|1669|1668.8|1668.6|1668.2|954
1626420160000|2021-07-16 07:22:40|1668.8|1668.2|1669|1668.6|1669|1668.6|1668.6|1668.2|1126
1626420170000|2021-07-16 07:22:50|1668.6|1668.4|1668.4|1667.8|1669|1668.6|1668.2|1667.8|1165
1626420180000|2021-07-16 07:23:00|1668.8|1667.6|1669.4|1668.8|1669.6|1669.4|1668.8|1667.4|2262
1626420190000|2021-07-16 07:23:10|1669.2|1668.6|1669.4|1668.8|1669.8|1669.4|1669|1668.4|628
1626420200000|2021-07-16 07:23:20|1669.2|1668.4|1669.2|1668.4|1669.8|1669.2|1668.8|1668|4546
1626420210000|2021-07-16 07:23:30|1669.4|1668.6|1669.8|1669.2|1669.8|1669.6|1669.4|1668.6|479
1626420220000|2021-07-16 07:23:40|1669.6|1668.8|1670.8|1670|1671|1670.2|1669.4|1668.8|3223
1626420230000|2021-07-16 07:23:50|1670.6|1669.8|1669.8|1669.2|1670.6|1670|1669.8|1669|526
1626420240000|2021-07-16 07:24:00|1669.6|1669.4|1670.4|1669.8|1670.4|1669.8|1669.6|1669.4|0
1626420250000|2021-07-16 07:24:10|1670.2|1669.6|1669.6|1669|1670.2|1669.6|1669.6|1668.8|2652
1626420260000|2021-07-16 07:24:20|1669.4|1669.2|1668.4|1667.6|1669.4|1669.2|1668.2|1667.6|544
1626420270000|2021-07-16 07:24:30|1668.2|1668|1668|1667|1668.2|1668|1667.8|1667|142
1626420280000|2021-07-16 07:24:40||1667.2||1667.2||1667.2||1667|0
1626420290000|2021-07-16 07:24:50|1668.2|1667|1667.8|1667.2|1668.2|1667.6|1667.8|1667|300
1626420300000|2021-07-16 07:25:00|1667.6|1667|1667.4|1666.8|1667.6|1667|1667.4|1666.4|559
1626420310000|2021-07-16 07:25:10|1667.8|1667|1668|1667.6|1668|1667.6|1667.8|1667|394
1626420320000|2021-07-16 07:25:20|1667.8|1667.8|1667.8|1667.2|1667.8|1667.8|1667.4|1666.8|1635
1626420330000|2021-07-16 07:25:30|1667.6|1667|1667|1666.4|1667.6|1667.2|1667|1666.4|0
1626420340000|2021-07-16 07:25:40|1667.2|1666.6|1667.4|1666.8|1667.4|1667|1667|1666.4|149
1626420350000|2021-07-16 07:25:50|1667.6|1667|1668.8|1668|1669.2|1668.4|1667.6|1667|2825
1626420360000|2021-07-16 07:26:00|1669.2|1668.2|1669.2|1668.4|1669.2|1668.6|1668.8|1667.8|1181
1626420370000|2021-07-16 07:26:10|1669|1668|1669|1668.4|1669.2|1668.6|1668.8|1668|0
1626420380000|2021-07-16 07:26:20|1669.2|1668.6|1670|1669.2|1670|1669.6|1669.2|1668.6|545
1626420390000|2021-07-16 07:26:30|1669.8|1669.6|1669.6|1669|1670.2|1669.8|1669.4|1668.8|1868
1626420400000|2021-07-16 07:26:40||1668.8||1669.2||1669.2||1668.8|0
1626420410000|2021-07-16 07:26:50|1670|1669.4|1669.8|1669.4|1670.4|1669.8|1669.8|1669|273
1626420420000|2021-07-16 07:27:00|1669.6|1669.2|1669.4|1668.8|1669.8|1669.2|1669.2|1668.4|1548
1626420430000|2021-07-16 07:27:10|1669.2|1668.6|1669.6|1669|1669.8|1669.2|1669|1668.4|3464
1626420440000|2021-07-16 07:27:20|1669.4|1668.6|1668.2|1667.6|1669.4|1668.6|1668|1667.2|2956
1626420450000|2021-07-16 07:27:30|1668.4|1667.4|1668|1667.2|1668.4|1667.8|1667.8|1667.2|3742
1626420460000|2021-07-16 07:27:40|1667.8|1667|1668.8|1668.4|1669.2|1668.8|1667.6|1666.8|12979
1626420470000|2021-07-16 07:27:50|1668.6|1668.2|1667.4|1666.8|1669|1668.4|1667.4|1666.8|5180
1626420480000|2021-07-16 07:28:00|1667.2|1666.6|1667.2|1666.6|1667.4|1666.8|1667|1666.4|0
1626420490000|2021-07-16 07:28:10|1667.4|1666.8|1667.2|1666.4|1667.4|1666.8|1666.8|1666.2|0
1626420500000|2021-07-16 07:28:20|1667|1666.6|1667.2|1666.6|1667.6|1666.8|1667|1666.4|500
1626420510000|2021-07-16 07:28:30|1667|1666.4|1668.6|1667.8|1668.6|1667.8|1667|1666.4|600
1626420520000|2021-07-16 07:28:40|1668.8|1668|1668.4|1668|1669|1668.6|1668.4|1668|1393
1626420530000|2021-07-16 07:28:50|1668.2|1667.8|1668.4|1667.8|1668.6|1668|1667.8|1667|1519
1626420540000|2021-07-16 07:29:00|1668.6|1667.4|1668.4|1667.8|1668.6|1667.8|1668.2|1667.4|0
1626420550000|2021-07-16 07:29:10|1668.2|1667.6|1667.2|1666.4|1668.2|1667.6|1667.2|1666.4|906
1626420560000|2021-07-16 07:29:20|1667|1666.6|1667|1666.4|1667.2|1666.6|1666.8|1666|2694
1626420570000|2021-07-16 07:29:30|1666.8|1666.2|1666.2|1665.6|1667|1666.6|1666|1665.6|962
1626420580000|2021-07-16 07:29:40||1665.8||1665.8||1665.8||1665.8|120
1626420590000|2021-07-16 07:29:50|1666|1665.6|1666|1665.2|1666.2|1665.6|1665.8|1665.2|651
1626420600000|2021-07-16 07:30:00|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.6|1665|144
1626420610000|2021-07-16 07:30:10|1665.2|1665|1666.4|1665.8|1666.6|1666.4|1665.2|1664.6|8685
1626420620000|2021-07-16 07:30:20|1666.6|1666|1666|1665.6|1667|1666.4|1665.4|1665.2|2833
1626420630000|2021-07-16 07:30:30|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|0
1626420640000|2021-07-16 07:30:40|1666|1665.6|1667.8|1667.2|1668|1667.4|1666|1665.6|4219
1626420650000|2021-07-16 07:30:50|1668.2|1667|1668|1667.6|1668.4|1667.6|1668|1667|0
1626420660000|2021-07-16 07:31:00|1667.8|1667.8|1668|1667.6|1668|1667.8|1667.8|1667.2|4350
1626420670000|2021-07-16 07:31:10|1668.4|1667.8|1668|1667.6|1668.8|1668|1668|1667.4|291
1626420680000|2021-07-16 07:31:20|1668.2|1667.4|1668.8|1668.2|1668.8|1668.4|1668.2|1667.4|2384
1626420690000|2021-07-16 07:31:30|1668.4|1668|1668|1667.4|1668.4|1668|1668|1667.4|331
1626420700000|2021-07-16 07:31:40|1668.4|1668|1668.8|1668.2|1669|1668.6|1668.4|1668|1457
1626420710000|2021-07-16 07:31:50|1669|1668.8|1668.4|1667.8|1669.4|1669.2|1668.4|1667.6|5374
1626420720000|2021-07-16 07:32:00|1668.8|1668|1668.4|1667.6|1668.8|1668.2|1668.4|1667.6|1526
1626420730000|2021-07-16 07:32:10|1668.6|1667.4|1669.2|1668.6|1669.2|1668.6|1668.4|1667.4|1062
1626420740000|2021-07-16 07:32:20|1669.4|1668.8|1668.8|1668.2|1669.6|1669|1668.8|1668.2|4790
1626420750000|2021-07-16 07:32:30|1668.6|1668.4|1668|1667.4|1668.6|1668.4|1667.8|1667.4|0
1626420760000|2021-07-16 07:32:40|1668.2|1667.6|1668.4|1667.8|1668.8|1668.2|1668.2|1667.6|0
1626420770000|2021-07-16 07:32:50|1668.6|1667.6|1669.2|1668.8|1669.4|1669|1668.6|1667.6|1389
1626420780000|2021-07-16 07:33:00|1668.8|1668.6|1669.2|1668.6|1669.2|1668.6|1668.8|1668.2|1188
1626420790000|2021-07-16 07:33:10|1669.4|1668.8|1669.2|1668.8|1669.4|1668.8|1669.2|1668.6|0
1626420800000|2021-07-16 07:33:20|1669.4|1668.6|1669.2|1668.6|1669.4|1668.6|1668.8|1668.6|2091
1626420810000|2021-07-16 07:33:30|1669.4|1668.8|1669.8|1669.4|1670|1669.6|1669.4|1668.8|5893
1626420820000|2021-07-16 07:33:40|1669.6||1669.8||1669.8||1669.6||0
1626420830000|2021-07-16 07:33:50|1670|1669.6|1671.2|1670.8|1671.6|1671|1669.8|1669.6|15159
1626420840000|2021-07-16 07:34:00|1671.4|1671|1672|1671.8|1672|1671.8|1671.4|1670.8|350
1626420850000|2021-07-16 07:34:10|1672.2|1672|1671.6|1671|1672.2|1672|1671.4|1670.8|8571
1626420860000|2021-07-16 07:34:20||1671.2||1671||1671.2||1671|0
1626420870000|2021-07-16 07:34:30|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671|2471
1626420880000|2021-07-16 07:34:40|1671.8|1671|1671.6|1671.2|1671.8|1671.2|1671.6|1671|57
1626420890000|2021-07-16 07:34:50|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.2|1671|1045
1626420900000|2021-07-16 07:35:00|1671.2|1670.6|1671.2|1670.8|1671.2|1671|1671|1670.6|2015
1626420910000|2021-07-16 07:35:10|1671|1670.6|1671.2|1670.8|1671.2|1670.8|1670.8|1670.2|3837
1626420920000|2021-07-16 07:35:20|1671|1670.6|1671.4|1671|1671.4|1671|1670.8|1670.2|1538
1626420930000|2021-07-16 07:35:30|1671.2|1670.8|1671.2|1670.6|1671.4|1671|1671|1670.6|56
1626420940000|2021-07-16 07:35:40|1671|1670.4|1671|1670.2|1671|1670.4|1671|1670.2|0
1626420950000|2021-07-16 07:35:50|1671.2|1670.4|1671.4|1670.6|1672|1671.4|1671.2|1670.4|1665
1626420960000|2021-07-16 07:36:00|1671.2|1670.4|1671|1670.6|1671.2|1670.6|1671|1670.2|0
1626420970000|2021-07-16 07:36:10|1671.2|1670.4|1671.4|1671|1671.4|1671|1671|1670.2|5058
1626420980000|2021-07-16 07:36:20|1671.6|1671.2|1672.4|1671.8|1672.8|1672|1671.6|1671.2|3628
1626420990000|2021-07-16 07:36:30|1672.2|1672|1672.4|1672|1672.4|1672|1672.2|1671.8|32
1626421000000|2021-07-16 07:36:40|1672.2|1671.8|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|2218
1626421010000|2021-07-16 07:36:50|1671.6|1671.2|1671.2|1670.6|1671.6|1671.4|1671|1670.4|3830
1626421020000|2021-07-16 07:37:00|1671|1670.4|1670.8|1670.2|1671|1670.6|1670.4|1669.8|1866
1626421030000|2021-07-16 07:37:10|1670.6|1670|1670.4|1670|1670.6|1670.2|1670.4|1669.8|0
1626421040000|2021-07-16 07:37:20||1670.2||1669.8||1670.2||1669.8|0
1626421050000|2021-07-16 07:37:30|1670.6|1670|1671|1670.6|1671|1670.6|1670.6|1670|3074
1626421060000|2021-07-16 07:37:40|1671.2|1670.8|1671.6|1671|1671.6|1671|1671|1670.4|0
1626421070000|2021-07-16 07:37:50|1671.4|1670.8|1671.2|1670.8|1671.4|1670.8|1671|1670.6|2049
1626421080000|2021-07-16 07:38:00|1671.4|1670.6|1670.8|1670.4|1671.6|1670.6|1670.8|1670.4|29
1626421090000|2021-07-16 07:38:10|1671|1670.6|1670.8|1670.4|1671.4|1670.8|1670.8|1670.4|629
1626421100000|2021-07-16 07:38:20|1671|1670.6|1671.4|1671|1671.6|1671|1671|1670.6|210
1626421110000|2021-07-16 07:38:30|1671.8|1671.2|1672.2|1671.4|1672.2|1671.4|1671.8|1671|6
1626421120000|2021-07-16 07:38:40|1672.4|1671.6|1672.6|1672|1673.2|1672.4|1672.4|1671.6|2746
1626421130000|2021-07-16 07:38:50|1672.8|1672.2|1673.4|1672.8|1673.4|1672.8|1672.8|1672.2|1675
1626421140000|2021-07-16 07:39:00|1673.2|1672.6|1673.4|1673.2|1673.4|1673.2|1673|1672.4|4892
1626421150000|2021-07-16 07:39:10|1673.6|1673|1673.8|1673.4|1674|1673.6|1673.4|1672.8|2361
1626421160000|2021-07-16 07:39:20|1674|1673.6|1674.6|1674.2|1674.6|1674.4|1673.8|1673.6|3561
1626421170000|2021-07-16 07:39:30|1675|1674.4|1674.8|1674|1675|1674.8|1674.6|1674|2234
1626421180000|2021-07-16 07:39:40|1675|1674.2|1675.6|1675.2|1675.6|1675.2|1674.8|1674.2|2258
1626421190000|2021-07-16 07:39:50|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|5000
1626421200000|2021-07-16 07:40:00|1675.6|1675.2|1674.8|1674.4|1675.8|1675.6|1674.6|1674|18236
1626421210000|2021-07-16 07:40:10|1674.6|1674.2|1674.2|1674|1674.8|1674.4|1674.2|1673.8|1310
1626421220000|2021-07-16 07:40:20|1674.4|1673.8|1674.8|1674.4|1674.8|1674.6|1674.2|1673.8|91
1626421230000|2021-07-16 07:40:30|1674.6|1674.6|1674.4|1674.2|1674.6|1674.6|1674.4|1674.2|849
1626421240000|2021-07-16 07:40:40|1674.6|1674|1674.6|1674.2|1674.6|1674.2|1674.6|1674|363
1626421250000|2021-07-16 07:40:50|1674.4|1674|1674.6|1673.8|1674.6|1674|1674.2|1673.6|1027
1626421260000|2021-07-16 07:41:00|1674.4|1673.6|1673.8|1673.2|1674.4|1673.6|1673.8|1673|1100
1626421280000|2021-07-16 07:41:20|1674|1673.4|1673.8|1673.4|1674.6|1674|1673.8|1673.2|3850
1626421290000|2021-07-16 07:41:30|1674.2|1673.6|1674.6|1674|1674.8|1674.2|1674.2|1673.6|752
1626421300000|2021-07-16 07:41:40|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.4|1674|1000
1626421310000|2021-07-16 07:41:50|1674.8|1674.2|1675|1674.6|1675|1674.8|1674.8|1674.2|388
1626421320000|2021-07-16 07:42:00|1674.8|1674.2|1674.4|1674|1674.8|1674.2|1674.4|1673.8|962
1626421330000|2021-07-16 07:42:10|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.4|1202
1626421340000|2021-07-16 07:42:20|1674.4|1674|1674.8|1674.2|1675|1674.4|1674.4|1674|754
1626421350000|2021-07-16 07:42:30|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.6|1674.2|0
1626421360000|2021-07-16 07:42:40|1674.4||1674.4||1674.4||1674.4||0
1626421370000|2021-07-16 07:42:50|1674.2|1674|1673.8|1673.4|1674.2|1674|1673.2|1673|6237
1626421380000|2021-07-16 07:43:00|1674|1673.6|1673.4|1672.8|1674.2|1673.8|1673.2|1672.6|799
1626421390000|2021-07-16 07:43:10|1673.6|1673|1673.8|1673.2|1674.2|1673.8|1673.6|1673|0
1626421400000|2021-07-16 07:43:20|1673.6|1672.8|1673.4|1672.8|1673.6|1673|1673.4|1672.8|0
1626421410000|2021-07-16 07:43:30|1673.2|1673|1673|1672.6|1673.2|1673|1673|1672.6|0
1626421420000|2021-07-16 07:43:40|1673.2|1672.4|1673.8|1673.2|1673.8|1673.4|1673.2|1672.4|585
1626421430000|2021-07-16 07:43:50|1673.6|1673|1673.8|1673.4|1674|1673.4|1673.4|1673|2904
1626421440000|2021-07-16 07:44:00|1674|1673.6|1674.8|1674.2|1675|1674.6|1674|1673.6|6295
1626421450000|2021-07-16 07:44:10|1674.6|1674|1674.4|1674.2|1674.6|1674.2|1674.4|1674|932
1626421460000|2021-07-16 07:44:20|1674.6|1674.4|1674.6|1674.4|1674.8|1674.4|1674.4|1674.4|242
1626421470000|2021-07-16 07:44:30|1674.4|1674.2|1675|1674.4|1675|1674.4|1674.2|1674|7978
1626421480000|2021-07-16 07:44:40||1674.6||1674.6||1674.6||1674.4|34
1626421490000|2021-07-16 07:44:50|1675.2|1674.8|1676|1675.8|1676|1675.8|1675.2|1674.8|1500
1626421500000|2021-07-16 07:45:00|1676.2|1675.6|1676.6|1676|1676.8|1676.4|1676.2|1675.6|8072
1626421510000|2021-07-16 07:45:10|1676.8|1676.6|1676|1675.6|1677|1676.6|1676|1675.6|1649
1626421520000|2021-07-16 07:45:20|1675.8|1675.8|1676.4|1675.6|1676.4|1675.8|1675.8|1675.4|3241
1626421530000|2021-07-16 07:45:30|1676.2|1675.8|1676.4|1675.6|1676.4|1675.8|1676|1675.6|0
1626421540000|2021-07-16 07:45:40|1676.6|1675.8|1676.6|1676.2|1676.8|1676.4|1676.4|1675.8|214
1626421550000|2021-07-16 07:45:50|1676.4|1676|1675.8|1675.4|1676.4|1676|1675.6|1675.4|1975
1626421560000|2021-07-16 07:46:00|1675.6|1675.2|1675.4|1675|1675.6|1675.2|1675|1674.6|2612
1626421570000|2021-07-16 07:46:10|1675.2|1674.8|1675.4|1674.8|1675.4|1675|1674.8|1674.6|503
1626421580000|2021-07-16 07:46:20|1675.6|1675|1675.6|1675|1675.8|1675.4|1675.4|1675|559
1626421590000|2021-07-16 07:46:30|1675.4|1674.8|1675.8|1675.4|1676|1675.8|1675.2|1674.8|2663
1626421600000|2021-07-16 07:46:40|1676|1675.6|1675.4|1675.2|1676|1675.6|1675.2|1675|2249
1626421610000|2021-07-16 07:46:50|1675.2|1675|1675.2|1674.8|1675.4|1675|1674.6|1674.4|6373
1626421620000|2021-07-16 07:47:00|1675.4|1675|1675.2|1674.8|1675.4|1675|1675|1674.8|2860
1626421630000|2021-07-16 07:47:10|1675|1674.6|1675.4|1674.8|1675.4|1675|1675|1674.6|3769
1626421640000|2021-07-16 07:47:20|1675.2|1675|1675.4|1675|1675.6|1675.2|1675|1674.8|1101
1626421650000|2021-07-16 07:47:30|1675.8|1675.2|1675.8|1675.2|1675.8|1675.4|1675.8|1675.2|5
1626421660000|2021-07-16 07:47:40|1675.6|1675|1675|1674.6|1675.6|1675|1674.8|1674.6|1946
1626421670000|2021-07-16 07:47:50|1675.2|1674.8|1675|1674.8|1675.2|1674.8|1675|1674.8|0
1626421680000|2021-07-16 07:48:00|1674.8|1674.6|1675.4|1674.6|1675.4|1675|1674.8|1674.6|5885
1626421690000|2021-07-16 07:48:10|1675.2|1674.4|1675|1674.6|1675.2|1674.6|1674.6|1674.4|1878
1626421700000|2021-07-16 07:48:20|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1674.6|1674.4|608
1626421710000|2021-07-16 07:48:30|1674.4|1674.2|1675.4|1675|1675.4|1675|1674.4|1674.2|3538
1626421720000|2021-07-16 07:48:40|1675.2||1675.4||1675.4||1675.2||0
1626421730000|2021-07-16 07:48:50|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|0
1626421740000|2021-07-16 07:49:00|1675.6|1675.2|1675|1674.4|1675.6|1675.4|1674.6|1674.2|1377
1626421750000|2021-07-16 07:49:10|1674.8|1674.2|1674.6|1674.4|1674.8|1674.4|1674.4|1674.2|339
1626421760000|2021-07-16 07:49:20|1674.8|1674.6|1675.4|1674.8|1675.4|1675|1674.8|1674.6|209
1626421770000|2021-07-16 07:49:30|1675.6|1675|1675.8|1675.4|1676|1675.4|1675.4|1675|3080
1626421780000|2021-07-16 07:49:40|1675.6|1675.2|1675.8|1675.2|1675.8|1675.4|1675.4|1675.2|384
1626421790000|2021-07-16 07:49:50|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.4|0
1626421800000|2021-07-16 07:50:00|1675.6||1675.6||1675.6||1675.6||0
1626421810000|2021-07-16 07:50:10|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.8|1675.6|242
1626421820000|2021-07-16 07:50:20|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.4|643
1626421830000|2021-07-16 07:50:30|1676.2|1675.8|1676.6|1676.2|1676.8|1676.2|1676.2|1675.8|5068
1626421840000|2021-07-16 07:50:40|1676.4|1676|1675.6|1675.4|1676.4|1676.2|1675.6|1675.4|1231
1626421850000|2021-07-16 07:50:50|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.6|0
1626421860000|2021-07-16 07:51:00|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|0
1626421870000|2021-07-16 07:51:10|1676.4|1676|1676.4|1676|1676.4|1676|1676.4|1676|0
1626421890000|2021-07-16 07:51:30|1676.6|1676.2|1677.2|1677|1677.4|1677|1676.6|1676.2|5519
1626421900000|2021-07-16 07:51:40|1677|1676.8|1676.4|1676|1677|1676.8|1676.4|1676|1327
1626421910000|2021-07-16 07:51:50|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676.2|0
1626421920000|2021-07-16 07:52:00|1676.8|1676.4|1676.4|1676|1676.8|1676.4|1676.2|1676|1903
1626421930000|2021-07-16 07:52:10|1676.2|1676.2|1676|1675.6|1676.6|1676.2|1675|1674.8|22292
1626421940000|2021-07-16 07:52:20|1676.2|1675.8|1676.6|1676.2|1676.6|1676.2|1676.2|1675.8|10292
1626421950000|2021-07-16 07:52:30|1676.8|1676.6|1677.6|1677.2|1677.8|1677.6|1676.8|1676.4|11099
1626421960000|2021-07-16 07:52:40|1677.4|1677.4|1677.6|1677.4|1677.6|1677.4|1677.4|1677|2530
1626421970000|2021-07-16 07:52:50|1677.8|1677.6|1678|1677.8|1678.4|1678|1677.8|1677.6|800
1626421980000|2021-07-16 07:53:00|1678.2|1678|1678.6|1678.2|1678.8|1678.2|1678.2|1677.8|617
1626421990000|2021-07-16 07:53:10|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.8|1678.4|530
1626422000000|2021-07-16 07:53:20|1678.8|1678.4|1679|1678.6|1679.4|1679|1678.6|1678.2|23870
1626422010000|2021-07-16 07:53:30|1679.2|1678.4|1679.8|1679.2|1679.8|1679.6|1679.2|1678.4|1144
1626422020000|2021-07-16 07:53:40|1680|1679.4|1679.8|1679.6|1680|1679.8|1679.8|1679.4|939
1626422030000|2021-07-16 07:53:50|1680|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|0
1626422040000|2021-07-16 07:54:00|1680.4|1679.8|1680.4|1680|1680.6|1680.4|1680|1679.8|12820
1626422050000|2021-07-16 07:54:10|1680.2|1679.8|1680|1679.8|1680.4|1679.8|1680|1679.8|1390
1626422060000|2021-07-16 07:54:20|1679.8|1679.6|1680|1679.6|1680.2|1679.8|1679.6|1679.2|2379
1626422070000|2021-07-16 07:54:30|1679.8|1679.8|1679.8|1679.6|1680|1679.8|1679.8|1679.6|29
1626422080000|2021-07-16 07:54:40|||||||||5
1626422090000|2021-07-16 07:54:50|1679.6|1679.4|1679.8|1679.4|1679.8|1679.6|1679.2|1679|6607
1626422100000|2021-07-16 07:55:00|1679.6|1679.2|1679.8|1679.4|1679.8|1679.4|1679.4|1679.2|576
1626422110000|2021-07-16 07:55:10|1679.6|1679.6|1679.8|1679.2|1679.8|1679.6|1679.6|1679.2|0
1626422120000|2021-07-16 07:55:20||1679.4||1679.4||1679.6||1679.4|500
1626422130000|2021-07-16 07:55:30|1680|1679.6|1680.6|1680.2|1680.6|1680.2|1680|1679.6|2625
1626422140000|2021-07-16 07:55:40|1680.8|1680|1679.2|1678.8|1680.8|1680|1679|1678.8|3921
1626422150000|2021-07-16 07:55:50|1678.8|1679|1679.8|1679.4|1679.8|1679.4|1678.8|1678.6|2703
1626422160000|2021-07-16 07:56:00|1680|1679.6|1680.8|1680.4|1681|1680.8|1680|1679.6|622
1626422170000|2021-07-16 07:56:10|1680.6|1680.2|1680.4|1679.8|1680.6|1680.2|1680.4|1679.6|0
1626422180000|2021-07-16 07:56:20|1681|1680|1681|1680.8|1681|1680.8|1680.6|1680|9697
1626422190000|2021-07-16 07:56:30|1681.2|1681|1681.6|1681.2|1681.8|1681.6|1681.2|1680.8|26900
1626422200000|2021-07-16 07:56:40|1681.8|1681.4|1681.8|1681.2|1682|1681.6|1681.4|1681|3432
1626422210000|2021-07-16 07:56:50|1681.6|1681|1681.2|1681|1681.6|1681|1681.2|1681|1201
1626422220000|2021-07-16 07:57:00|1681.4|1681.2|1681|1680.6|1681.6|1681.2|1681|1680.6|4031
1626422230000|2021-07-16 07:57:10|1680.8|1680.4|1680.4|1680.2|1680.8|1680.4|1680.4|1680.2|908
1626422240000|2021-07-16 07:57:20|1680.6||1680.6||1680.6||1680.6||1339
1626422250000|2021-07-16 07:57:30|1680.4|1680|1680.4|1680|1680.6|1680.4|1680.2|1680|4105
1626422260000|2021-07-16 07:57:40|1680.6||1680.4||1680.6||1680.4||1205
1626422270000|2021-07-16 07:57:50||1680.2||1680||1680.2||1680|27
1626422280000|2021-07-16 07:58:00|1680.2|1679.8|1680|1679.6|1680.2|1679.8|1680|1679.6|1181
1626422290000|2021-07-16 07:58:10|1680.2|1679.8|1680|1679.6|1680.4|1680|1680|1679.6|1833
1626422300000|2021-07-16 07:58:20|1680.2|1679.8|1680|1679.6|1680.2|1679.8|1680|1679.6|0
1626422310000|2021-07-16 07:58:30|1679.8|1679.4|1679|1678.6|1679.8|1679.4|1679|1678.4|5641
1626422320000|2021-07-16 07:58:40|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.4|1678|1751
1626422330000|2021-07-16 07:58:50|1679|1678.6|1678.6|1678.4|1679|1678.6|1678.6|1678.4|60
1626422340000|2021-07-16 07:59:00|1678.8|1678.2|1678.4|1678|1678.8|1678.2|1678.4|1678|1199
1626422350000|2021-07-16 07:59:10|1678.6|1678.2|1678.4|1678.2|1678.8|1678.4|1678.4|1678|559
1626422360000|2021-07-16 07:59:20|1678.2|1678|1678.4|1678|1678.4|1678.2|1678.2|1678|1287
1626422370000|2021-07-16 07:59:30|1678.6|1678.2|1677.6|1677.2|1679|1678.6|1677.6|1676.8|10938
1626422380000|2021-07-16 07:59:40|1677.4|1677|1677|1676.8|1677.4|1677|1677|1676.8|1396
1626422390000|2021-07-16 07:59:50|1676.8|1676.6|1676.2|1676|1676.8|1676.6|1676.2|1676|3139
1626422400000|2021-07-16 08:00:00|1676.4|1676.2|1676.2|1675.8|1676.6|1676.2|1676.2|1675.8|3166
1626422410000|2021-07-16 08:00:10|1676|1675.6|1675.2|1675|1676|1675.6|1675.2|1674.8|10883
1626422420000|2021-07-16 08:00:20|1675|1674.8|1675|1674.4|1675|1674.8|1674.6|1674.4|2194
1626422430000|2021-07-16 08:00:30|1675.2|1674.6|1675.4|1674.8|1675.6|1675.2|1675.2|1674.6|6037
1626422440000|2021-07-16 08:00:40|1675.2|1674.6|1675|1674.4|1675.2|1674.6|1674.8|1674.4|1868
1626422450000|2021-07-16 08:00:50|1675.2|1674.6|1675.4|1674.6|1675.8|1675|1675|1674.6|3688
1626422460000|2021-07-16 08:01:00|1675.2|1674.8|1674.8|1674.4|1675.4|1674.8|1674.6|1674.4|350
1626422470000|2021-07-16 08:01:10|1675|1674.6|1675|1674.6|1675.4|1674.6|1675|1674.6|1651
1626422480000|2021-07-16 08:01:20|1675.2|1674.8|1675.8|1675|1675.8|1675.2|1675|1674.6|4878
1626422490000|2021-07-16 08:01:30|1675.6|1674.8|1675.6|1675.2|1676|1675.4|1675.2|1674.8|3982
1626422500000|2021-07-16 08:01:40|1675.2|1675|1674.8|1674.4|1675.2|1675|1674.6|1674.4|241
1626422510000|2021-07-16 08:01:50|1674.6|1674.2|1674.6|1674|1674.6|1674.4|1674.2|1673.8|1306
1626422520000|2021-07-16 08:02:00|1674.8|1674.2|1675|1674.6|1675|1674.6|1674.8|1674|1761
1626422530000|2021-07-16 08:02:10|1675.2|1674.8|1675.2|1674.6|1676|1675.4|1675|1674.6|3197
1626422540000|2021-07-16 08:02:20|1675|1674.2|1675.2|1674.6|1675.2|1674.6|1674.8|1674.2|2184
1626422550000|2021-07-16 08:02:30|1675|1674.4|1674.8|1674.2|1675|1674.6|1674.4|1674|1496
1626422560000|2021-07-16 08:02:40|1674.6|1674.6|1674.6|1674.2|1674.6|1674.6|1674|1673.8|5077
1626422570000|2021-07-16 08:02:50|1674.8|1674.4|1674.6|1674.4|1674.8|1674.4|1674.6|1674.4|0
1626422580000|2021-07-16 08:03:00|1674.8|1674.2|1674.4|1674|1674.8|1674.4|1674.2|1674|2013
1626422590000|2021-07-16 08:03:10|1674.2|1673.8|1673.8|1673.6|1674.2|1673.8|1673.6|1673.4|7573
1626422600000|2021-07-16 08:03:20|1674|1673.4|1673|1672.6|1674|1673.6|1673|1672.4|15512
1626422610000|2021-07-16 08:03:30|1673.2|1672.8|1673.6|1673.4|1673.8|1673.6|1673.2|1672.8|0
1626422620000|2021-07-16 08:03:40|1673.8||1673.8||1674||1673.6||0
1626422630000|2021-07-16 08:03:50|1673.6|1673.6|1674.4|1674|1674.4|1674|1673.6|1673.6|2710
1626422640000|2021-07-16 08:04:00|1674.8|1674.2|1675.6|1675.2|1675.6|1675.2|1674.8|1674.2|2858
1626422650000|2021-07-16 08:04:10|1675.4|1675|1675.4|1675.2|1675.6|1675.2|1675.2|1675|1607
1626422660000|2021-07-16 08:04:20|1675.6|1675.4|1676.6|1676|1676.6|1676|1675.6|1675.4|632
1626422670000|2021-07-16 08:04:30|1676.4|1676.2|1676.2|1675.6|1677|1676.4|1676|1675.4|2050
1626422680000|2021-07-16 08:04:40|1676|1675.4|1675.8|1675.4|1676|1675.6|1675.4|1675|0
1626422690000|2021-07-16 08:04:50|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1676|1675.4|100
1626422700000|2021-07-16 08:05:00|1676.4|1676|1676.4|1675.8|1676.6|1676|1676|1675.6|583
1626422710000|2021-07-16 08:05:10|1676.6|1676|1676.4|1676.2|1676.6|1676.2|1676.2|1676|5
1626422720000|2021-07-16 08:05:20|1676.2|1676|1676.2|1675.8|1676.2|1676|1676.2|1675.8|209
1626422730000|2021-07-16 08:05:30|1676.4|1676|1677|1676.2|1677|1676.2|1676.4|1676|24
1626422740000|2021-07-16 08:05:40|1676.8|1676|1676.8|1676.4|1676.8|1676.4|1676.4|1676|1262
1626422750000|2021-07-16 08:05:50|1677|1676.6|1677|1676.6|1677.4|1676.8|1677|1676.6|217
1626422760000|2021-07-16 08:06:00|1676.8|1676.4|1677.4|1676.8|1677.6|1676.8|1676.6|1676.4|963
1626422770000|2021-07-16 08:06:10|1677.2|1676.6|1676.2|1676|1677.2|1676.6|1676.2|1675.8|2953
1626422780000|2021-07-16 08:06:20|1676|1675.8|1675.4|1674.8|1676|1675.8|1675.2|1674.8|3591
1626422790000|2021-07-16 08:06:30|1675.6|1675|1675.8|1675.2|1676|1675.2|1675.2|1675|0
1626422800000|2021-07-16 08:06:40|1676|1675.4|1676.4|1676|1676.6|1676|1676|1675.4|491
1626422810000|2021-07-16 08:06:50|1676.2|1675.8|1675.6|1675.2|1676.2|1675.8|1675.6|1675.2|980
1626422820000|2021-07-16 08:07:00|1675.8|1675.4|1675.4|1675|1676.2|1676|1675.4|1675|1487
1626422830000|2021-07-16 08:07:10|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.6|1675|1565
1626422840000|2021-07-16 08:07:20|1675.4|1675|1675.4|1675|1675.4|1675|1675.4|1675|0
1626422850000|2021-07-16 08:07:30|1675.2|1675.2|1674.8|1674.4|1675.2|1675.2|1674.6|1674.2|4434
1626422860000|2021-07-16 08:07:40|1675|1674.6|1674.8|1674.2|1675|1674.6|1674.4|1674|1001
1626422870000|2021-07-16 08:07:50|1675|1674.4|1675|1674.6|1675.4|1675|1675|1674.4|3162
1626422880000|2021-07-16 08:08:00|1674.8|1674.4|1675.2|1674.8|1675.4|1674.8|1674.8|1674.4|2777
1626422890000|2021-07-16 08:08:10|1675|1674.4|1674.8|1674.4|1675|1674.6|1674.4|1674.2|1539
1626422900000|2021-07-16 08:08:20|1674.6|1674.2|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|407
1626422910000|2021-07-16 08:08:30|1674.6|1674.2|1675|1674.4|1675|1674.4|1674.6|1674.2|299
1626422920000|2021-07-16 08:08:40|1674.8|1674.2|1674.8|1674.2|1674.8|1674.2|1674.2|1674|557
1626422930000|2021-07-16 08:08:50|1674.6|1674|1674.4|1673.8|1674.6|1674|1674.2|1673.8|458
1626422940000|2021-07-16 08:09:00|1674.2|1674|1674|1673.6|1674.2|1674|1674|1673.6|331
1626422950000|2021-07-16 08:09:10|1673.8|1673.4|1673.4|1673|1673.8|1673.6|1673.2|1673|1004
1626422960000|2021-07-16 08:09:20|1673.2|1672.6|1673.6|1673.2|1673.6|1673.2|1673|1672.6|3179
1626422970000|2021-07-16 08:09:30|1673.8|1673.4|1675|1674.2|1675|1674.2|1673.8|1673.4|1286
1626422980000|2021-07-16 08:09:40|1674.8||1675||1675||1674.8||0
1626422990000|2021-07-16 08:09:50|1675.2|1674.4|1675.6|1675.2|1675.6|1675.2|1675.2|1674.4|3298
1626423000000|2021-07-16 08:10:00|1675.8|1675.4|1676.2|1675.8|1676.4|1676|1675.8|1675.4|1887
1626423010000|2021-07-16 08:10:10|1676|1675.6|1676.4|1675.8|1676.6|1675.8|1676|1675.6|206
1626423020000|2021-07-16 08:10:20|1676.2|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|1227
1626423030000|2021-07-16 08:10:30|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1675.8|1675.4|2991
1626423040000|2021-07-16 08:10:40|1675.8|1675.4|1676.4|1675.8|1676.4|1675.8|1675.6|1675.2|242
1626423050000|2021-07-16 08:10:50|1676.2|1675.6|1675.8|1675.6|1676.2|1675.8|1675.8|1675.4|257
1626423060000|2021-07-16 08:11:00|1676|1675.4|1676.2|1676|1676.2|1676|1676|1675.4|2564
1626423070000|2021-07-16 08:11:10|1676.4|1675.8|1676.6|1676.2|1677|1676.6|1676.2|1675.8|2502
1626423080000|2021-07-16 08:11:20|1676.8|1676.4|1676.6|1676.4|1676.8|1676.6|1676.6|1676.2|601
1626423090000|2021-07-16 08:11:30|1676.4|1676.2|1676|1675.6|1676.4|1676.2|1676|1675.4|614
1626423100000|2021-07-16 08:11:40|1676.2|1675.8|1676.6|1676.2|1676.6|1676.2|1676.2|1675.8|350
1626423110000|2021-07-16 08:11:50|1676.8|1676.4|1676.4|1676|1677|1676.8|1676.2|1675.8|16579
1626423120000|2021-07-16 08:12:00|1676.2|1675.8|1676.4|1676|1676.4|1676|1676|1675.8|1743
1626423130000|2021-07-16 08:12:10|1676.2|1676.2|1676.8|1676.4|1676.8|1676.4|1676.2|1676|6357
1626423140000|2021-07-16 08:12:20|1676.6|1676.2|1676.8|1676.4|1677|1676.8|1676.4|1676|14669
1626423150000|2021-07-16 08:12:30|1677|1676.6|1675|1674.6|1677.4|1677|1675|1674.6|17573
1626423160000|2021-07-16 08:12:40|1674.8|1674.4|1674.4|1674|1674.8|1674.4|1674.4|1674|393
1626423170000|2021-07-16 08:12:50|1674.2|1673.8|1674.4|1673.8|1674.4|1674|1674|1673.4|2908
1626423180000|2021-07-16 08:13:00|1674.6|1673.6|1674|1673.6|1674.6|1673.6|1674|1673.6|0
1626423190000|2021-07-16 08:13:10||1673.4||1673.4||1673.6||1673.4|0
1626423210000|2021-07-16 08:13:30||1673.6||1673.6||1673.6||1673.6|0
1626423220000|2021-07-16 08:13:40|1674.2|1673.8|1673.8|1673.6|1674.2|1673.8|1673.8|1673.6|0
1626423230000|2021-07-16 08:13:50|1674|1673.8|1674.4|1673.8|1674.4|1673.8|1674|1673.8|166
1626423240000|2021-07-16 08:14:00|1674.2|1673.6|1674|1673.6|1674.2|1673.8|1673.8|1673.4|1054
1626423250000|2021-07-16 08:14:10|1673.8|1673.4|1674|1673.4|1674|1673.6|1673.4|1673.2|229
1626423260000|2021-07-16 08:14:20|1673.8|1673.2|1673.2|1673|1673.8|1673.2|1673.2|1672.8|1230
1626423270000|2021-07-16 08:14:30|1673.4|1673.2|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|0
1626423280000|2021-07-16 08:14:40|1673.4|1673.2|1673.6|1673|1673.6|1673.2|1673.4|1673|782
1626423290000|2021-07-16 08:14:50|1673.8|1673.2|1674|1673.6|1674|1673.6|1673.4|1673|4549
1626423300000|2021-07-16 08:15:00|1673.8|1673.4|1674|1673.4|1674|1673.4|1673.6|1673.2|0
1626423310000|2021-07-16 08:15:10|1674.2||1673.8||1674.2||1673.8||0
1626423320000|2021-07-16 08:15:20|1674|1673.6|1673.4|1673|1674|1673.6|1673.4|1673|676
1626423330000|2021-07-16 08:15:30|1673.6|1672.8|1673.8|1673.4|1674|1673.6|1673.6|1672.8|5018
1626423340000|2021-07-16 08:15:40|1673.6|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|670
1626423350000|2021-07-16 08:15:50|1673.8|1673.4|1673.6|1673.2|1674|1673.4|1673.6|1673.2|1323
1626423360000|2021-07-16 08:16:00|1673.4|1673|1672.6|1672.4|1673.4|1673|1672.6|1672.4|2301
1626423370000|2021-07-16 08:16:10|1672.8|1672.6|1673.8|1673.2|1673.8|1673.2|1672.8|1672.6|1550
1626423390000|2021-07-16 08:16:30|1673.6|1673|1673.8|1673.2|1673.8|1673.2|1673.4|1673|0
1626423400000|2021-07-16 08:16:40|1674|1673.4|1674.2|1673.6|1674.4|1673.6|1674|1673.4|309
1626423410000|2021-07-16 08:16:50|1674.4|1673.8|1674.6|1674.4|1674.6|1674.4|1674.4|1673.8|523
1626423420000|2021-07-16 08:17:00|1674.8|1674.2|1674.8|1674.4|1674.8|1674.4|1674.8|1674|190
1626423430000|2021-07-16 08:17:10|1675|1674.6|1675|1674.8|1675.2|1674.8|1674.8|1674.4|3363
1626423440000|2021-07-16 08:17:20|1674.8|1674.6|1674.6|1674.2|1675|1674.8|1674.6|1674.2|1031
1626423450000|2021-07-16 08:17:30|1674.8|1674.4|1674.6|1674.2|1675|1674.8|1674.6|1674.2|2171
1626423460000|2021-07-16 08:17:40|1674.8|1674.4|1675|1674.6|1675.2|1674.8|1674.8|1674.4|2703
1626423470000|2021-07-16 08:17:50|1675.2|1675|1676.2|1675.8|1676.2|1675.8|1675|1674.8|1848
1626423480000|2021-07-16 08:18:00|1676.4|1676.2|1676.4|1676|1677|1676.8|1676.4|1676|6044
1626423490000|2021-07-16 08:18:10|1676.2|1675.8|1675.4|1675|1676.2|1675.8|1675|1674.6|502
1626423500000|2021-07-16 08:18:20|1675.6|1675.2|1675.8|1675.4|1676|1675.6|1675.6|1675.2|2627
1626423510000|2021-07-16 08:18:30|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|0
1626423520000|2021-07-16 08:18:40|1676|1675.6|1675.6|1675.4|1676|1675.6|1675.6|1675.4|259
1626423530000|2021-07-16 08:18:50|1675.4|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675|25
1626423540000|2021-07-16 08:19:00|1675.4|1675|1675.6|1675|1675.6|1675|1675.4|1675|0
1626423550000|2021-07-16 08:19:10|1675.4|1674.8|1675.4|1675|1675.4|1675|1674.8|1674.6|517
1626423560000|2021-07-16 08:19:20|1675.2|1674.8|1675.4|1675|1675.4|1675|1675|1674.6|2773
1626423570000|2021-07-16 08:19:30|1675.2|1674.8|1675.2|1674.6|1675.2|1674.8|1675.2|1674.6|0
1626423580000|2021-07-16 08:19:40|1675.4|1674.8|1676|1675.4|1676|1675.4|1675.4|1674.8|2902
1626423590000|2021-07-16 08:19:50|1675.8|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|2900
1626423600000|2021-07-16 08:20:00|1675.4|1675.4|1675.2|1674.8|1675.4|1675.4|1675.2|1674.8|598
1626423610000|2021-07-16 08:20:10|1675.4|1675|1675.6|1675.2|1675.6|1675.2|1675.4|1675|0
1626423620000|2021-07-16 08:20:20|1675.4|1675|1675.4|1675|1675.4|1675|1675.2|1674.8|209
1626423630000|2021-07-16 08:20:30|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.2|1675|1993
1626423640000|2021-07-16 08:20:40|1675.8|1675.6|1676.4|1675.8|1676.4|1676|1675.6|1675.2|756
1626423650000|2021-07-16 08:20:50|1676.2|1676|1675.8|1675.6|1676.2|1676|1675.8|1675.6|277
1626423660000|2021-07-16 08:21:00|1676|1675.8|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|2199
1626423670000|2021-07-16 08:21:10|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|117
1626423680000|2021-07-16 08:21:20|1675.8||1675.8||1675.8||1675.8||0
1626423690000|2021-07-16 08:21:30|1676|1675.4|1676.2|1675.6|1676.2|1675.8|1676|1675.4|1347
1626423700000|2021-07-16 08:21:40|1676.4|1675.8|1676.8|1676.6|1677|1676.6|1676|1675.8|1124
1626423710000|2021-07-16 08:21:50|1676.6|1676.4|1676.4|1676|1676.8|1676.4|1676.2|1676|427
1626423720000|2021-07-16 08:22:00|1676.6|1676.2|1676.8|1676.2|1676.8|1676.4|1676.4|1676|744
1626423730000|2021-07-16 08:22:10|1676.6|1676|1676|1675.6|1676.6|1676|1676|1675.6|638
1626423740000|2021-07-16 08:22:20|1675.8|1675.4|1675.4|1675|1675.8|1675.4|1675.2|1674.8|2275
1626423750000|2021-07-16 08:22:30|1675.6|1675.2|1675.2|1674.8|1675.6|1675.2|1675|1674.8|3939
1626423760000|2021-07-16 08:22:40|1675|1674.6|1674.4|1674|1675|1674.6|1674.4|1673.8|658
1626423770000|2021-07-16 08:22:50|1674.6|1674.2|1674.8|1674.2|1675|1674.4|1674.4|1674|144
1626423780000|2021-07-16 08:23:00||1674.4||1674.4||1674.4||1674.4|0
1626423790000|2021-07-16 08:23:10|1675|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|3700
1626423800000|2021-07-16 08:23:20|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.8|1150
1626423810000|2021-07-16 08:23:30|1675.4|1675|1675|1674.8|1675.4|1675|1675|1674.8|1105
1626423820000|2021-07-16 08:23:40|1674.8|1674.6|1674.8|1674.4|1675|1674.6|1674.4|1674.2|467
1626423830000|2021-07-16 08:23:50|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.8|1674.4|0
1626423840000|2021-07-16 08:24:00|1674.6|1674.2|1674.6|1674|1674.8|1674.2|1674.2|1674|1336
1626423850000|2021-07-16 08:24:10|1674.8|1674.2|1674.8|1674.4|1674.8|1674.4|1674.8|1674.2|931
1626423860000|2021-07-16 08:24:20|1675|1674.6|1675.8|1675.4|1675.8|1675.4|1675|1674.6|1149
1626423870000|2021-07-16 08:24:30|1676|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.6|1224
1626423880000|2021-07-16 08:24:40|||||||||5
1626423890000|2021-07-16 08:24:50|1676.2|1675.8|1675.8|1675.4|1676.4|1676|1675.6|1675.4|4030
1626423900000|2021-07-16 08:25:00|1676|1675.6|1676.4|1676|1676.6|1676.2|1675.8|1675.6|816
1626423910000|2021-07-16 08:25:10|1676.2|1675.8|1676.4|1676|1676.4|1676|1676|1675.8|12014
1626423920000|2021-07-16 08:25:20|1676.6|1676.2|1677.8|1677.4|1678|1677.6|1676.6|1676.2|20605
1626423930000|2021-07-16 08:25:30|1677.6|1677.6|1677.8|1677.4|1678|1677.6|1677.2|1677|2963
1626423940000|2021-07-16 08:25:40|1678|1677.6|1678.2|1677.6|1678.4|1678|1678|1677.6|1169
1626423950000|2021-07-16 08:25:50|1678.4|1677.8|1678.8|1678.4|1679|1678.6|1678.4|1677.8|7212
1626423960000|2021-07-16 08:26:00|1679|1678.6|1677.6|1677.2|1679.2|1678.8|1677.6|1677.2|442
1626423970000|2021-07-16 08:26:10|1677.8|1677.4|1678.6|1678.2|1678.6|1678.4|1677.8|1677.4|100
1626423980000|2021-07-16 08:26:20|1678.8|1678.4|1678.6|1678.2|1679|1678.4|1678.6|1678|0
1626423990000|2021-07-16 08:26:30|1678.8|1678.4|1678.6|1678.4|1679|1678.4|1678.4|1678.2|1703
1626424000000|2021-07-16 08:26:40|1678.4|1678.2|1678.4|1678|1678.8|1678.6|1678.4|1677.8|548
1626424010000|2021-07-16 08:26:50||1677.8||1677.8||1677.8||1677.8|0
1626424020000|2021-07-16 08:27:00|1678.8|1678|1679.2|1678.8|1679.2|1679|1678.4|1678|3325
1626424030000|2021-07-16 08:27:10|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1679.2|1678.8|95
1626424050000|2021-07-16 08:27:30|1679|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|3662
1626424060000|2021-07-16 08:27:40|1678.6|1678.2|1680|1679.6|1680|1679.6|1678.6|1678.2|40207
1626424070000|2021-07-16 08:27:50|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.8|1679.4|1350
1626424080000|2021-07-16 08:28:00|1680.2|1679.8|1680|1679.6|1680.4|1680|1680|1679.6|4893
1626424090000|2021-07-16 08:28:10|1680.2|1679.8|1679.6|1679.2|1680.2|1680|1679.4|1679|2488
1626424100000|2021-07-16 08:28:20|1679.8|1679.4|1680.6|1680.2|1680.6|1680.2|1679.6|1679.4|2621
1626424110000|2021-07-16 08:28:30|1680.8|1680.4|1681.2|1680.8|1681.6|1681.2|1680.8|1680.4|4244
1626424120000|2021-07-16 08:28:40|1681.4||1681.2||1681.4||1681.2||5
1626424130000|2021-07-16 08:28:50|1681|1680.6|1681|1680.8|1681|1680.8|1680.6|1680.2|8277
1626424140000|2021-07-16 08:29:00|1680.8|1680.6|1681.4|1680.8|1681.4|1680.8|1680.8|1680.4|13
1626424150000|2021-07-16 08:29:10|1681|1681|1681|1680.8|1681.6|1681.2|1681|1680.6|2001
1626424160000|2021-07-16 08:29:20|1680.8|1680.4|1680.6|1680|1680.8|1680.4|1680.6|1680|585
1626424170000|2021-07-16 08:29:30|1680.4|1680.2|1680.8|1680.4|1681.2|1680.6|1680.4|1680.2|209
1626424180000|2021-07-16 08:29:40|1680.6|1680.2|1680.6|1680.2|1680.6|1680.2|1680|1679.8|3494
1626424190000|2021-07-16 08:29:50|1680.8|1680.4|1680.6|1680|1681|1680.6|1680.6|1679.8|3887
1626424200000|2021-07-16 08:30:00|1680.4|1679.8|1680.4|1680|1680.8|1680.2|1680.2|1679.8|559
1626424210000|2021-07-16 08:30:10|1680.2|1679.8|1680.4|1679.8|1680.4|1679.8|1680.2|1679.8|701
1626424220000|2021-07-16 08:30:20|1680.2|1679.6|1680|1679.6|1680.2|1679.6|1679.8|1679.4|280
1626424230000|2021-07-16 08:30:30|1679.8|1679.2|1680.4|1680|1680.8|1680.6|1679.6|1679.2|5720
1626424240000|2021-07-16 08:30:40|1680.2||1680.2||1680.2||1680.2||5
1626424250000|2021-07-16 08:30:50|1680|1679.8|1680.4|1680|1680.4|1680.2|1680|1679.6|4154
1626424260000|2021-07-16 08:31:00|1680.6||1680.4||1680.6||1680.4||0
1626424270000|2021-07-16 08:31:10|1680.6|1680.2|1680.8|1680.4|1681|1680.6|1680.6|1680.2|3675
1626424280000|2021-07-16 08:31:20|1681|1680.6|1681.2|1680.8|1681.4|1681|1680.8|1680.2|11720
1626424290000|2021-07-16 08:31:30|1681|1680.6|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|4012
1626424300000|2021-07-16 08:31:40|1681.4|1681|1681.4|1681|1681.8|1681.6|1681.2|1680.8|9767
1626424310000|2021-07-16 08:31:50|1681|1680.8|1680.8|1680.4|1681|1680.8|1680.8|1680.4|1020
1626424320000|2021-07-16 08:32:00|1681|1680.6|1681.8|1681.2|1681.8|1681.2|1681|1680.6|805
1626424330000|2021-07-16 08:32:10|1682|1681.4|1682|1681.6|1682|1681.8|1682|1681.4|591
1626424340000|2021-07-16 08:32:20|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|5133
1626424350000|2021-07-16 08:32:30|1681.6|1681.2|1682|1681.6|1682|1681.6|1681.4|1681.2|2534
1626424360000|2021-07-16 08:32:40|1681.8|1681.4|1681.8|1681.4|1681.8|1681.6|1681.6|1681.2|3136
1626424370000|2021-07-16 08:32:50|1681.6|1681.2|1681.6|1681.2|1681.8|1681.4|1681|1680.8|2084
1626424380000|2021-07-16 08:33:00|1681.8|1681.4|1682.4|1682|1682.4|1682.2|1681.8|1681.4|13075
1626424390000|2021-07-16 08:33:10|1682.2|1682.2|1682.6|1682.2|1682.8|1682.4|1682.2|1682.2|3114
1626424400000|2021-07-16 08:33:20|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.4|559
1626424410000|2021-07-16 08:33:30|1682.8|1682.4|1683|1682.4|1683|1682.4|1682.8|1682.4|1000
1626424420000|2021-07-16 08:33:40|1682.6|1682.6|1683.2|1682.8|1683.6|1683.2|1682.6|1682.6|26570
1626424430000|2021-07-16 08:33:50|1683|1683|1682.8|1682.2|1683|1683|1682.8|1682.2|777
1626424440000|2021-07-16 08:34:00|1682.6|1682|1682.8|1682.4|1683.2|1682.8|1682.4|1681.8|1370
1626424450000|2021-07-16 08:34:10|1683|1682.6|1683.2|1683|1683.2|1683|1683|1682.6|919
1626424460000|2021-07-16 08:34:20|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683.2|1682.6|2076
1626424470000|2021-07-16 08:34:30|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.6|1682.2|662
1626424480000|2021-07-16 08:34:40|1683|1682.4|1682.6|1682.2|1683|1682.4|1682.6|1682.2|624
1626424490000|2021-07-16 08:34:50|1682.8|1682.4|1683.2|1682.8|1683.2|1682.8|1682.8|1682.2|1575
1626424500000|2021-07-16 08:35:00|1683|1683|1682.4|1682|1683.2|1683|1682.4|1682|3612
1626424510000|2021-07-16 08:35:10|1682.6|1682.2|1683|1682.4|1683|1682.4|1682.4|1682.2|0
1626424520000|2021-07-16 08:35:20|1683.2|1682.6|1683.2|1682.6|1683.2|1683|1683|1682.6|1597
1626424530000|2021-07-16 08:35:30|1683|1682.8|1683.2|1682.8|1683.2|1683|1683|1682.8|825
1626424540000|2021-07-16 08:35:40|1683|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.4|655
1626424550000|2021-07-16 08:35:50|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.4|1682.2|900
1626424560000|2021-07-16 08:36:00|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|966
1626424570000|2021-07-16 08:36:10|1682.4|1682.2|1682.4|1682|1682.6|1682.4|1682.2|1682|2614
1626424580000|2021-07-16 08:36:20|1682.6|1682.2|1682.6|1682.4|1682.6|1682.4|1682.6|1682.2|745
1626424590000|2021-07-16 08:36:30|1682.4|1682.2|1682.8|1682.4|1683.2|1682.6|1682.2|1681.8|2462
1626424600000|2021-07-16 08:36:40|1682.6||1682.6||1682.6||1682.6||5
1626424610000|2021-07-16 08:36:50|1682.4|1682|1682.8|1682.4|1683|1682.4|1682.4|1682|1253
1626424620000|2021-07-16 08:37:00|1683|1682.6|1683.2|1682.6|1683.4|1682.8|1683|1682.6|205
1626424630000|2021-07-16 08:37:10|1683|1683|1683.2|1682.8|1683.2|1683|1683|1682.6|25
1626424640000|2021-07-16 08:37:20|1683|1683|1683.2|1683|1683.2|1683|1683|1682.8|208
1626424650000|2021-07-16 08:37:30|1683|1682.8|1683|1682.6|1683|1682.8|1683|1682.6|0
1626424660000|2021-07-16 08:37:40|1683.2|1682.8|1682.4|1682.2|1683.2|1682.8|1682.4|1682.2|3008
1626424670000|2021-07-16 08:37:50|1682.2|1682|1682.4|1682|1682.4|1682.2|1682.2|1681.6|1473
1626424680000|2021-07-16 08:38:00|1682.2|1681.8|1682.4|1681.8|1682.4|1682|1682.2|1681.8|2000
1626424690000|2021-07-16 08:38:10|1682.2|1681.6|1681.6|1681.2|1682.2|1681.6|1681.2|1681|1279
1626424710000|2021-07-16 08:38:30|1681.4|1681|1681.4|1681.2|1681.6|1681.4|1681.2|1680.8|1185
1626424720000|2021-07-16 08:38:40|1681.6|1681|1681.6|1681.2|1681.8|1681.2|1681.4|1681|1108
1626424730000|2021-07-16 08:38:50|1682|1681.4|1682|1681.6|1682|1681.8|1681.8|1681.2|2092
1626424740000|2021-07-16 08:39:00|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.4|0
1626424750000|2021-07-16 08:39:10|1681.8|1681.4|1681.2|1680.8|1681.8|1681.4|1681.2|1680.8|707
1626424760000|2021-07-16 08:39:20|1681.4|1681|1681.4|1681|1681.4|1681|1681|1680.8|58
1626424770000|2021-07-16 08:39:30|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1680.8|1680.4|0
1626424780000|2021-07-16 08:39:40|1681.2|1680.8|1680.6|1680.4|1681.2|1680.8|1680.6|1680.4|5555
1626424790000|2021-07-16 08:39:50|1680.8|1680.6|1681.4|1680.8|1681.4|1681|1680.8|1680.6|761
1626424800000|2021-07-16 08:40:00|1681.2|1681|1680.8|1680.6|1681.2|1681|1680.8|1680.4|831
1626424810000|2021-07-16 08:40:10|1681||1681||1681.2||1681||0
1626424820000|2021-07-16 08:40:20|1680.8|1680.4|1680.8|1680.4|1680.8|1680.6|1680.6|1680.2|1928
1626424830000|2021-07-16 08:40:30|1680.6|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|551
1626424850000|2021-07-16 08:40:50|1680.6|1680.2|1681|1680.8|1681.2|1680.8|1680.6|1680|4931
1626424860000|2021-07-16 08:41:00|1681.2|1681|1682|1681.6|1682.2|1682|1681.2|1681|3141
1626424870000|2021-07-16 08:41:10|1681.8|1681.4|1682|1681.4|1682|1681.4|1681.2|1680.8|4006
1626424880000|2021-07-16 08:41:20|1682.2|1681.6|1682|1681.4|1682.2|1681.8|1682|1681.4|1137
1626424890000|2021-07-16 08:41:30|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.6|4688
1626424900000|2021-07-16 08:41:40|1682.2|1681.8|1682.4|1682|1682.8|1682.4|1682.2|1681.8|817
1626424910000|2021-07-16 08:41:50|1682.2|1681.8|1681.6|1681.2|1682.2|1681.8|1681.6|1681.2|950
1626424920000|2021-07-16 08:42:00|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.6|1681.4|0
1626424930000|2021-07-16 08:42:10|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.4|799
1626424940000|2021-07-16 08:42:20|1682|1682|1682.4|1682|1682.4|1682|1682|1681.6|1200
1626424950000|2021-07-16 08:42:30||1682.2||1682.2||1682.2||1682.2|0
1626424960000|2021-07-16 08:42:40|1682.6|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|568
1626424970000|2021-07-16 08:42:50|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1682|23
1626424980000|2021-07-16 08:43:00|1682.8|1682.4|1682.6|1682|1682.8|1682.6|1682.4|1682|1522
1626424990000|2021-07-16 08:43:10|1682.4|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|0
1626425000000|2021-07-16 08:43:20|1682.2|1681.8|1682|1681.8|1682.2|1681.8|1682|1681.8|0
1626425010000|2021-07-16 08:43:30|1681.8|1681.4|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|4781
1626425020000|2021-07-16 08:43:40|1681.4|1681|1681.4|1681|1681.6|1681.2|1681|1680.6|629
1626425030000|2021-07-16 08:43:50|1681.2|1681.2|1681.2|1680.8|1681.2|1681.2|1681.2|1680.8|5
1626425040000|2021-07-16 08:44:00|1681|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.6|60
1626425050000|2021-07-16 08:44:10|1680.8|1680.6|1680.6|1680.2|1680.8|1680.6|1680.6|1680|1351
1626425060000|2021-07-16 08:44:20|1680.8|1680|1680.8|1680.4|1680.8|1680.4|1680.8|1680|59
1626425070000|2021-07-16 08:44:30|1680.6|1680.2|1679.4|1679|1680.6|1680.2|1679.4|1679|2869
1626425080000|2021-07-16 08:44:40|1679.6|1679.2|1679.8|1679.6|1679.8|1679.6|1679.6|1679|994
1626425090000|2021-07-16 08:44:50|1680|1679.8|1680|1679.8|1680.4|1680|1680|1679.8|7280
1626425100000|2021-07-16 08:45:00|1680.2|1680|1680.4|1680|1680.4|1680|1680|1679.8|1813
1626425120000|2021-07-16 08:45:20|1680.2|1679.8|1679.8|1679.4|1680.2|1679.8|1679.8|1679.4|2296
1626425130000|2021-07-16 08:45:30|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1679|1548
1626425140000|2021-07-16 08:45:40|1679.4|1679.2|1680|1679.8|1680.2|1679.8|1679.4|1679|7403
1626425150000|2021-07-16 08:45:50|1679.8|1679.6|1680.6|1680.2|1681|1680.6|1679.8|1679.6|2277
1626425160000|2021-07-16 08:46:00|1680.8|1680.4|1680.8|1680.4|1681|1680.4|1680.8|1680.4|0
1626425170000|2021-07-16 08:46:10|1681|1680.2|1679.2|1679|1681|1680.4|1679|1678.4|18693
1626425180000|2021-07-16 08:46:20|1679|1678.8|1678.8|1678.4|1679|1678.8|1678.8|1678.4|1214
1626425190000|2021-07-16 08:46:30|1679|1678.6|1679.2|1678.8|1679.4|1679.2|1679|1678.6|5864
1626425200000|2021-07-16 08:46:40|1679|1679|1678.8|1678.4|1679|1679|1678.8|1678.2|360
1626425210000|2021-07-16 08:46:50|1678.6|1678.2|1678.4|1678|1678.8|1678.4|1678|1677.6|785
1626425220000|2021-07-16 08:47:00|1678.6|1678.2|1678.4|1678.2|1678.8|1678.2|1678.4|1678|286
1626425230000|2021-07-16 08:47:10|1678.6|1678.4|1679.4|1679|1679.8|1679.4|1678.6|1678.2|7863
1626425240000|2021-07-16 08:47:20|1679.2|1678.8|1678.6|1678.2|1679.2|1678.8|1678.6|1678.2|677
1626425250000|2021-07-16 08:47:30|1678.4|1678|1678.4|1677.8|1678.4|1678|1678|1677.6|5687
1626425270000|2021-07-16 08:47:50||1678||1678||1678||1678|0
1626425280000|2021-07-16 08:48:00|1678.6|1678.2|1679.4|1678.8|1679.4|1678.8|1678.6|1678.2|10346
1626425290000|2021-07-16 08:48:10|1679.6|1679|1680.4|1679.8|1680.4|1679.8|1679.6|1679|594
1626425300000|2021-07-16 08:48:20|1680.2|1679.6|1680|1679.6|1680.4|1679.8|1679.8|1679.6|332
1626425310000|2021-07-16 08:48:30|1679.8|1679.4|1679|1678.4|1679.8|1679.4|1678.6|1678.2|1685
1626425320000|2021-07-16 08:48:40|1678.8|1678.2|1679|1678.2|1679|1678.4|1678.6|1678.2|348
1626425330000|2021-07-16 08:48:50|1679.2|1678.4|1679.4|1678.8|1679.4|1679|1679|1678.4|2157
1626425340000|2021-07-16 08:49:00|1679.2|1679|1679.6|1679|1679.6|1679|1679.2|1678.8|215
1626425350000|2021-07-16 08:49:10|1679.4|1679.2|1679.6|1679.2|1679.6|1679.2|1679.2|1679.2|0
1626425360000|2021-07-16 08:49:20|1679.4|1679|1680|1679.6|1680.2|1679.6|1679.4|1679|532
1626425370000|2021-07-16 08:49:30|1680.2||1680.2||1680.2||1680.2||0
1626425380000|2021-07-16 08:49:40|1680.4|1679.8|1679.6|1679.2|1680.6|1680|1679.6|1679.2|2246
1626425390000|2021-07-16 08:49:50|1679.4|1679|1679.2|1678.6|1679.4|1679.2|1679.2|1678.6|1228
1626425400000|2021-07-16 08:50:00|1679.4|1678.8|1679|1678.8|1679.6|1679.2|1679|1678.8|2018
1626425410000|2021-07-16 08:50:10|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1678.8|1909
1626425420000|2021-07-16 08:50:20|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.8|1100
1626425430000|2021-07-16 08:50:30|1679.2|1678.8|1679.2|1678.8|1679.4|1678.8|1679.2|1678.8|332
1626425440000|2021-07-16 08:50:40|1679.4|1679|1679.6|1679.2|1680.2|1679.8|1679.4|1679|5392
1626425450000|2021-07-16 08:50:50|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1679|1300
1626425460000|2021-07-16 08:51:00|1679.4|1679|1679|1678.6|1679.6|1679.2|1679|1678.6|4090
1626425470000|2021-07-16 08:51:10|1678.8|1678.8|1679.2|1678.6|1679.2|1678.8|1678.6|1678.4|1509
1626425480000|2021-07-16 08:51:20|1679.4|1678.8|1679.2|1678.8|1679.4|1679.2|1679.2|1678.8|923
1626425500000|2021-07-16 08:51:40|1679|1678.6|1678.6|1678.2|1679|1678.6|1678.4|1678.2|195
1626425510000|2021-07-16 08:51:50|1678.8|1678.4|1678.6|1678.2|1679|1678.6|1678.6|1678.2|589
1626425520000|2021-07-16 08:52:00|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.8|1678.4|5375
1626425530000|2021-07-16 08:52:10|1678.8|1678.8|1679.2|1678.8|1679.2|1679|1678.8|1678.8|9493
1626425540000|2021-07-16 08:52:20|1679|1678.6|1678.6|1678.2|1679|1678.6|1678.6|1678.2|211
1626425550000|2021-07-16 08:52:30|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|1018
1626425560000|2021-07-16 08:52:40|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.4|1678.2|0
1626425570000|2021-07-16 08:52:50|1678.4|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.8|738
1626425580000|2021-07-16 08:53:00|1678|1677.6|1678.6|1678.2|1679|1678.6|1677.8|1677.6|2153
1626425590000|2021-07-16 08:53:10|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|0
1626425600000|2021-07-16 08:53:20|1679||1679||1679||1679||318
1626425610000|2021-07-16 08:53:30|1679.2|1679|1679.8|1679.2|1679.8|1679.2|1679.2|1679|410
1626425620000|2021-07-16 08:53:40|1680|1679.4|1679.8|1679.4|1680|1679.8|1679.4|1679.2|7232
1626425640000|2021-07-16 08:54:00|1679.6|1679.6|1680|1679.6|1680.6|1680|1679.6|1679.6|5581
1626425650000|2021-07-16 08:54:10|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.4|1679.2|6007
1626425660000|2021-07-16 08:54:20|1679.8|1679.4|1679.6|1679.4|1680.2|1679.8|1679.6|1679.2|3923
1626425670000|2021-07-16 08:54:30|1679.4|1679.2|1679.2|1678.8|1679.4|1679.2|1679.2|1678.8|4536
1626425680000|2021-07-16 08:54:40|1679|1678.6|1678.8|1678.4|1679.2|1678.6|1678.4|1678.2|5346
1626425690000|2021-07-16 08:54:50|1679|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.4|0
1626425700000|2021-07-16 08:55:00|1678.8|1678.4|1678.8|1678.4|1679.2|1678.8|1678.6|1678.4|2303
1626425710000|2021-07-16 08:55:10|1678.6||1678.6||1678.6||1678.6||225
1626425720000|2021-07-16 08:55:20|1678.4|1678.2|1678.6|1678.4|1678.8|1678.6|1678.4|1678|8743
1626425730000|2021-07-16 08:55:30|1678.8||1678.8||1678.8||1678.8||249
1626425740000|2021-07-16 08:55:40|1679|1678.6|1679.2|1678.8|1679.4|1679|1679|1678.6|3858
1626425750000|2021-07-16 08:55:50|1679.4|1679|1679.6|1679.2|1679.8|1679.6|1679.2|1679|3634
1626425760000|2021-07-16 08:56:00|1679.8||1679.6||1679.8||1679.6||505
1626425770000|2021-07-16 08:56:10|1679.4|1679|1678.8|1678.4|1679.4|1679|1678.8|1678.4|100
1626425780000|2021-07-16 08:56:20|1678.6|1678.2|1678|1677.8|1678.6|1678.2|1678|1677.6|6026
1626425790000|2021-07-16 08:56:30|1677.8|1677.6|1678|1677.4|1678|1677.8|1677.6|1677.4|1963
1626425800000|2021-07-16 08:56:40|1677.8|1677.2|1677.6|1677.2|1677.8|1677.2|1677.2|1676.8|2040
1626425810000|2021-07-16 08:56:50|1677.4|1677.4|1677.6|1677|1677.6|1677.4|1677.4|1677|1111
1626425820000|2021-07-16 08:57:00|1677.4|1677.2|1677.4|1677.2|1677.4|1677.2|1677.4|1677|74
1626425830000|2021-07-16 08:57:10|1677.6|1677.4|1677.2|1676.8|1677.6|1677.4|1677.2|1676.8|815
1626425840000|2021-07-16 08:57:20|1677.4|1677.2|1677.6|1677|1677.6|1677.2|1677.4|1676.8|477
1626425860000|2021-07-16 08:57:40|1677.4|1676.8|1677.2|1676.8|1677.4|1676.8|1676.8|1676.6|906
1626425870000|2021-07-16 08:57:50|1677.4|1677|1677.2|1677|1677.6|1677.2|1677.2|1677|1153
1626425880000|2021-07-16 08:58:00|1677.4|1677.2|1678|1677.6|1678|1677.6|1677.4|1677|2180
1626425890000|2021-07-16 08:58:10|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|572
1626425900000|2021-07-16 08:58:20|1678.4|1678|1678.4|1678|1678.4|1678|1678.2|1678|1297
1626425910000|2021-07-16 08:58:30|1678.2|1677.8|1677.8|1677.6|1678.2|1678|1677.8|1677.6|1003
1626425920000|2021-07-16 08:58:40|1677.6|1677.4|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|0
1626425940000|2021-07-16 08:59:00|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|2118
1626425950000|2021-07-16 08:59:10|1677.6|1677.2|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|515
1626425960000|2021-07-16 08:59:20|||||||||500
1626425970000|2021-07-16 08:59:30|||||||||300
1626425980000|2021-07-16 08:59:40|1677.6|1677.2|1677.6|1677.4|1677.6|1677.4|1677.6|1677.2|654
1626425990000|2021-07-16 08:59:50|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1677.2|1676.8|1309
1626426000000|2021-07-16 09:00:00|1677.4|1677.2|1677.6|1677.2|1677.8|1677.4|1677.2|1677.2|6010
1626426010000|2021-07-16 09:00:10||1677.4||1677.4||1677.4||1677.4|0
1626426020000|2021-07-16 09:00:20|1677.4|1677.2|1677.2|1676.8|1677.4|1677.2|1677.2|1676.8|1344
1626426030000|2021-07-16 09:00:30|1677.4|1677|1677.2|1676.8|1677.4|1677|1677.2|1676.8|2448
1626426040000|2021-07-16 09:00:40||1677||1677||1677||1677|0
1626426050000|2021-07-16 09:00:50||1676.8||1676.8||1677||1676.8|31
1626426060000|2021-07-16 09:01:00|1677|1676.6|1676.4|1676|1677|1676.6|1676.4|1676|4246
1626426070000|2021-07-16 09:01:10||1675.8||1675.8||1675.8||1675.8|0
1626426080000|2021-07-16 09:01:20|1676.2|1675.6|1676|1675.4|1676.2|1675.6|1676|1675.4|0
1626426090000|2021-07-16 09:01:30|1675.8|1675.2|1675.6|1675|1676|1675.4|1675.6|1675|892
1626426100000|2021-07-16 09:01:40|1675.4|1675.2|1675|1674.4|1675.4|1675.2|1675|1674.4|2809
1626426110000|2021-07-16 09:01:50||1674.6||1674.4||1674.6||1674.4|200
1626426120000|2021-07-16 09:02:00|1674.8|1674.2|1674.6|1674.4|1675|1674.4|1674.6|1674.2|871
1626426130000|2021-07-16 09:02:10|1674.4|1674.2|1674.6|1674.4|1674.8|1674.4|1674.2|1674|6217
1626426140000|2021-07-16 09:02:20|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1674|186
1626426160000|2021-07-16 09:02:40|1674.2|1673.8|1673.8|1673.6|1674.2|1673.8|1673.6|1673|3310
1626426170000|2021-07-16 09:02:50||1673.4||1673.2||1673.4||1673.2|0
1626426180000|2021-07-16 09:03:00|1673.6|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.2|4490
1626426190000|2021-07-16 09:03:10|1674.2|1673.8|1674.8|1674.2|1675|1674.4|1674.2|1673.8|853
1626426200000|2021-07-16 09:03:20|1675|1674.4|1675|1674.6|1675.2|1675|1674.8|1674.4|2968
1626426210000|2021-07-16 09:03:30||1674.8||1674.4||1674.8||1674.4|28
1626426220000|2021-07-16 09:03:40|1674.8|1674.2|1675|1674.6|1675|1674.6|1674.4|1674|730
1626426230000|2021-07-16 09:03:50|1674.8|1674.8|1675.6|1675.2|1675.8|1675.4|1674.8|1674.4|590
1626426240000|2021-07-16 09:04:00|1675.4|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.2|0
1626426250000|2021-07-16 09:04:10|1675.6|1675.6|1675.8|1675.4|1676|1675.6|1675.6|1675.4|0
1626426260000|2021-07-16 09:04:20|1676|1675.8|1676|1675.6|1676.2|1676|1675.8|1675.4|5660
1626426270000|2021-07-16 09:04:30|1675.8|1675.4|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|76
1626426290000|2021-07-16 09:04:50|1675.8|1675.4|1676|1675.4|1676|1675.6|1675.8|1675.4|1091
1626426300000|2021-07-16 09:05:00|1676.2|1675.6|1676.4|1676.2|1677|1676.4|1676|1675.6|3798
1626426310000|2021-07-16 09:05:10|1676.2|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|378
1626426320000|2021-07-16 09:05:20|1676.4|1676|1676.8|1676.4|1676.8|1676.6|1676.4|1676|130
1626426330000|2021-07-16 09:05:30|1676.6|1676.6|1677.6|1677.2|1677.6|1677.2|1676.6|1676.6|2173
1626426340000|2021-07-16 09:05:40|1677.4|1677|1677.8|1677.4|1677.8|1677.4|1677.4|1677|0
1626426350000|2021-07-16 09:05:50|1677.6||1677.8||1677.8||1677.6||0
1626426360000|2021-07-16 09:06:00|1677.6|1677.2|1677.4|1676.8|1677.8|1677.2|1677.2|1676.8|754
1626426370000|2021-07-16 09:06:10|1677.2||1677.4||1677.4||1677||274
1626426390000|2021-07-16 09:06:30||1677||1677||1677||1677|0
1626426400000|2021-07-16 09:06:40|1677.6|1677.2|1677.8|1677.6|1678|1677.8|1677.6|1677.2|4245
1626426410000|2021-07-16 09:06:50|1678||1678||1678||1677.8||0
1626426420000|2021-07-16 09:07:00|1678.2|1677.8|1678|1677.6|1678.6|1678.4|1677.8|1677.6|6257
1626426430000|2021-07-16 09:07:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.6|1677|260
1626426440000|2021-07-16 09:07:20|1678|1677.6|1678.2|1677.8|1678.4|1678|1678|1677.4|2202
1626426450000|2021-07-16 09:07:30|1678.4|1678|1678.4|1677.8|1678.4|1678.2|1678.4|1677.8|965
1626426460000|2021-07-16 09:07:40|1678.2|1678|1678|1677.4|1678.2|1678|1678|1677.4|435
1626426470000|2021-07-16 09:07:50||1677.6||1677.6||1677.6||1677.4|0
1626426480000|2021-07-16 09:08:00|1678.2|1677.8|1679|1678.6|1679|1678.6|1678.2|1677.6|4214
1626426490000|2021-07-16 09:08:10||1678.8||1678.6||1678.8||1678.6|856
1626426500000|2021-07-16 09:08:20|1679.2|1678.8|1679.6|1679.2|1679.8|1679.2|1679|1678.8|809
1626426510000|2021-07-16 09:08:30|1679.4|1679|1679.8|1679.4|1679.8|1679.4|1679.4|1679|211
1626426520000|2021-07-16 09:08:40|1679.6|1679.2|1680.2|1679.8|1680.4|1680|1679.6|1679.2|3748
1626426530000|2021-07-16 09:08:50|1680|1679.6|1680.2|1679.8|1680.4|1680|1680|1679.6|1023
1626426540000|2021-07-16 09:09:00|1680|1679.6|1680.6|1680|1680.6|1680.2|1679.8|1679.6|1241
1626426550000|2021-07-16 09:09:10|1680.4|1679.8|1680|1679.6|1680.4|1679.8|1680|1679.6|2302
1626426560000|2021-07-16 09:09:20|1679.8|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|681
1626426570000|2021-07-16 09:09:30|1679.6|1679.4|1680.4|1680|1680.6|1680|1679.6|1679.2|6887
1626426580000|2021-07-16 09:09:40|1680.2|1679.8|1679.8|1679.4|1680.2|1679.8|1679.8|1679.4|341
1626426590000|2021-07-16 09:09:50|1680|1679.6|1679.8|1679.6|1680|1679.6|1679.8|1679.4|0
1626426600000|2021-07-16 09:10:00|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679|1678.8|3704
1626426610000|2021-07-16 09:10:10|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1500
1626426620000|2021-07-16 09:10:20||1679.6||1679.4||1679.6||1679.4|701
1626426630000|2021-07-16 09:10:30|1680|1679.6|1680|1679.6|1680|1679.6|1679.8|1679.6|0
1626426640000|2021-07-16 09:10:40|1680.2|1679.8|1679.2|1678.8|1680.2|1680|1679.2|1678.8|4113
1626426660000|2021-07-16 09:11:00|1678.8|1678.6|1680|1679.8|1680.2|1680|1678.8|1678.6|3861
1626426670000|2021-07-16 09:11:10|1680.2|1679.6|1679.8|1679.2|1680.2|1679.8|1679.6|1679.2|238
1626426680000|2021-07-16 09:11:20|1679.6|1679|1679|1678.6|1679.6|1679|1678.8|1678.4|2268
1626426690000|2021-07-16 09:11:30|1678.8|1678.4|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|5215
1626426700000|2021-07-16 09:11:40|1679|1678.6|1679.4|1678.8|1679.4|1678.8|1679|1678.6|3418
1626426710000|2021-07-16 09:11:50|1679.2|1679|1679.4|1679|1679.6|1679.2|1679.2|1679|239
1626426720000|2021-07-16 09:12:00|1679.6|1679.2|1679|1678.6|1679.6|1679.2|1679|1678.6|1891
1626426730000|2021-07-16 09:12:10|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679.2|1678.8|0
1626426740000|2021-07-16 09:12:20|1679.2|1678.6|1679|1678.6|1679.2|1678.8|1678.8|1678.6|1
1626426750000|2021-07-16 09:12:30||1678.8||1678.8||1678.8||1678.8|0
1626426760000|2021-07-16 09:12:40|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.4|96
1626426770000|2021-07-16 09:12:50|1679.2|1679|1679.2|1679|1679.6|1679.2|1679.2|1679|1802
1626426780000|2021-07-16 09:13:00|1679|1678.8|1679|1678.8|1679|1678.8|1679|1678.8|330
1626426790000|2021-07-16 09:13:10|1679.2|1678.6|1679|1678.8|1679.4|1679.2|1679|1678.6|3656
1626426800000|2021-07-16 09:13:20|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|607
1626426810000|2021-07-16 09:13:30|1678.8|1678.6|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|2294
1626426820000|2021-07-16 09:13:40|1679|1678.6|1679|1678.6|1679|1678.8|1679|1678.6|1071
1626426830000|2021-07-16 09:13:50|1678.8|1678.8|1679.4|1678.8|1679.6|1679.2|1678.8|1678.6|13083
1626426840000|2021-07-16 09:14:00|1679.2|1678.6|1678.8|1678.6|1679.2|1678.6|1678.8|1678.6|609
1626426850000|2021-07-16 09:14:10|1679|1678.8|1678.8|1678.6|1679.2|1678.8|1678.8|1678.6|1216
1626426860000|2021-07-16 09:14:20|1678.6|1678.4|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|118
1626426870000|2021-07-16 09:14:30|1679|1678.8|1679.2|1678.8|1679.4|1679|1679|1678.8|1897
1626426880000|2021-07-16 09:14:40|1679|1679|1680.2|1679.6|1680.4|1680|1679|1679|11363
1626426890000|2021-07-16 09:14:50|1680|1679.4|1679.8|1679.4|1680|1679.6|1679.4|1679.2|2686
1626426900000|2021-07-16 09:15:00|1680|1679.8|1679.8|1679.4|1680|1679.8|1679.8|1679.4|5414
1626426910000|2021-07-16 09:15:10|1680|1679.8|1680.6|1680.2|1680.6|1680.2|1679.8|1679.4|5887
1626426920000|2021-07-16 09:15:20|1680.4|1680|1681.2|1680.8|1681.2|1681|1680|1679.6|16780
1626426930000|2021-07-16 09:15:30|1681|1680.6|1681.2|1680.8|1681.2|1681|1681|1680.6|0
1626426940000|2021-07-16 09:15:40|1681.4|1681|1681.2|1680.6|1682|1681.4|1681|1680.6|1936
1626426950000|2021-07-16 09:15:50|1681.4|1681|1681|1680.8|1681.4|1681|1681|1680.8|1159
1626426960000|2021-07-16 09:16:00|1680.8|1680.6|1680.4|1680|1680.8|1680.6|1680.4|1680|32
1626426970000|2021-07-16 09:16:10|1680.2|1679.8|1680.2|1679.8|1680.2|1679.8|1680.2|1679.8|220
1626426980000|2021-07-16 09:16:20|1680.4|1680|1680.2|1679.8|1680.4|1680.2|1680|1679.8|509
1626426990000|2021-07-16 09:16:30|1680.4|1680|1680.2|1680|1680.4|1680|1680.2|1680|0
1626427000000|2021-07-16 09:16:40|1680|1679.8|1679.8|1679.4|1680|1679.8|1679.8|1679.2|1265
1626427010000|2021-07-16 09:16:50|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.4|1679|0
1626427020000|2021-07-16 09:17:00|1679.2|1678.8|1679|1678.6|1679.2|1679|1679|1678.6|49
1626427030000|2021-07-16 09:17:10|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.8|1678.4|212
1626427040000|2021-07-16 09:17:20|1678.8|1678.4|1678.6|1678.2|1678.8|1678.6|1678.6|1678.2|1030
1626427050000|2021-07-16 09:17:30|1678.8|1678.4|1678.8|1678.4|1679|1678.8|1678.6|1678.4|1011
1626427060000|2021-07-16 09:17:40|1678.6|1678.6|1678.6|1678.2|1678.6|1678.6|1678.6|1678.2|803
1626427070000|2021-07-16 09:17:50|1678.4|1677.8|1678.8|1678.4|1678.8|1678.4|1678.2|1677.8|10035
1626427080000|2021-07-16 09:18:00|1679|1678.6|1679.4|1679|1679.8|1679.2|1679|1678.6|6130
1626427090000|2021-07-16 09:18:10|1679.2|1678.8|1679.4|1679|1679.6|1679.2|1679.2|1678.8|0
1626427100000|2021-07-16 09:18:20|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1678.8|1678.4|2199
1626427110000|2021-07-16 09:18:30|1679.4|1679|1679.2|1678.8|1679.4|1679|1679.2|1678.6|0
1626427120000|2021-07-16 09:18:40||1679||1678.8||1679||1678.8|0
1626427130000|2021-07-16 09:18:50||1679||1679||1679||1679|0
1626427140000|2021-07-16 09:19:00|1679|1678.8|1679|1678.6|1679|1678.8|1679|1678.4|1
1626427150000|2021-07-16 09:19:10|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.8|1678.4|0
1626427160000|2021-07-16 09:19:20|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.2|1677.8|595
1626427180000|2021-07-16 09:19:40|1678.4|1678|1678.4|1678|1678.4|1678|1678.2|1678|209
1626427200000|2021-07-16 09:20:00|1678.6|1678.2|1678.2|1677.8|1678.8|1678.4|1678|1677.8|907
1626427220000|2021-07-16 09:20:20||1677.6||1677.8||1677.8||1677.6|0
1626427230000|2021-07-16 09:20:30|1678.4|1678|1679|1678.6|1679|1678.6|1678.4|1678|902
1626427240000|2021-07-16 09:20:40|1678.8|1678.8|1679.4|1679|1679.4|1679|1678.8|1678.6|268
1626427250000|2021-07-16 09:20:50|1679.6|1679.2|1679.8|1679.4|1679.8|1679.4|1679.6|1679.2|200
1626427260000|2021-07-16 09:21:00|1679.6|1679.2|1679.2|1678.8|1679.6|1679.2|1679.2|1678.8|736
1626427270000|2021-07-16 09:21:10|1679.4|1678.6|1679.2|1679|1679.4|1679|1679.2|1678.6|0
1626427280000|2021-07-16 09:21:20|1679|1678.8|1678.8|1678.2|1679|1678.8|1678.8|1678.2|421
1626427290000|2021-07-16 09:21:30|1678.6|1678|1678.8|1678.4|1678.8|1678.6|1678.4|1678|532
1626427300000|2021-07-16 09:21:40|1679|1678.6|1679.6|1679.2|1679.6|1679.2|1679|1678.6|475
1626427310000|2021-07-16 09:21:50|1679.4|1679|1679.4|1679|1679.4|1679.2|1679.2|1679|51
1626427320000|2021-07-16 09:22:00|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1678.8|597
1626427330000|2021-07-16 09:22:10|1679.2|1678.8|1679|1678.6|1679.2|1679|1679|1678.6|0
1626427340000|2021-07-16 09:22:20|1679.2|1678.8|1679.4|1679|1679.4|1679|1679.2|1678.8|0
1626427350000|2021-07-16 09:22:30|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1678.8|1678.6|391
1626427360000|2021-07-16 09:22:40|1679|1679|1679.2|1679|1679.2|1679|1679|1679|0
1626427370000|2021-07-16 09:22:50|1679|1678.8|1679.2|1678.6|1679.2|1678.8|1679|1678.6|310
1626427380000|2021-07-16 09:23:00|1679|1678.8|1679.2|1679|1679.2|1679|1679|1678.8|100
1626427390000|2021-07-16 09:23:10|1679|1678.8|1679|1678.6|1679.2|1678.8|1679|1678.6|617
1626427400000|2021-07-16 09:23:20|1678.8|1678.8|1679.6|1679.2|1679.8|1679.2|1678.8|1678.8|3228
1626427410000|2021-07-16 09:23:30|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1679|0
1626427420000|2021-07-16 09:23:40|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|0
1626427430000|2021-07-16 09:23:50|1679.4|1679|1679.2|1678.8|1679.4|1679|1679.2|1678.8|210
1626427440000|2021-07-16 09:24:00|1679.4|1679|1679.4|1679.2|1679.8|1679.4|1679.4|1679|1187
1626427450000|2021-07-16 09:24:10|1679.2|1679|1679.4|1678.8|1679.4|1679|1679.2|1678.8|22
1626427460000|2021-07-16 09:24:20|1679.2|1679|1678.6|1678.2|1679.2|1679|1678.6|1678.2|60
1626427470000|2021-07-16 09:24:30|1678.8|1678.4|1678.4|1678.2|1678.8|1678.4|1678.4|1678|0
1626427480000|2021-07-16 09:24:40|1678.6|1678|1678.8|1678.6|1678.8|1678.6|1678.6|1678|209
1626427490000|2021-07-16 09:24:50|1679|1678.8|1679|1678.6|1679|1678.8|1679|1678.6|1638
1626427500000|2021-07-16 09:25:00|1678.8|1678.4|1678.2|1677.8|1678.8|1678.4|1678.2|1677.8|0
1626427510000|2021-07-16 09:25:10|1678|1678|1678.2|1677.8|1678.2|1678|1678|1677.6|549
1626427520000|2021-07-16 09:25:20|1678.4|1678|1678.4|1677.8|1678.4|1678|1678.4|1677.8|209
1626427540000|2021-07-16 09:25:40|1678.2|1677.6|1678.2|1677.8|1678.2|1677.8|1678|1677.6|0
1626427550000|2021-07-16 09:25:50|1678|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|0
1626427560000|2021-07-16 09:26:00|1678.2|1677.8|1678.4|1677.8|1678.4|1678|1678.2|1677.8|1102
1626427570000|2021-07-16 09:26:10|1678.2|1677.6|1677.8|1677.6|1678.2|1677.8|1677.8|1677.6|120
1626427580000|2021-07-16 09:26:20|1677.6|1677.4|1677.4|1677.2|1677.8|1677.6|1677.4|1677.2|3122
1626427590000|2021-07-16 09:26:30|1677.6|1677.4|1677.4|1677.2|1677.8|1677.4|1677.4|1677.2|498
1626427600000|2021-07-16 09:26:40|1677.2|1677|1677.4|1677|1677.4|1677.2|1677.2|1677|317
1626427620000|2021-07-16 09:27:00|1677.2|1676.8|1676.6|1676.2|1677.4|1677|1676.6|1676.2|969
1626427630000|2021-07-16 09:27:10|||||||||13
1626427650000|2021-07-16 09:27:30|1676.4|1676|1676.2|1675.6|1676.4|1676|1676|1675.4|1473
1626427660000|2021-07-16 09:27:40||1675.8||1675.8||1675.8||1675.8|0
1626427670000|2021-07-16 09:27:50|1676.4|1676|1676.4|1676|1676.6|1676.2|1676.4|1675.8|0
1626427680000|2021-07-16 09:28:00|1676.6|1676.2|1676.6|1676.2|1677|1676.6|1676.6|1676.2|3137
1626427690000|2021-07-16 09:28:10|1676.8|1676.4|1677|1676.4|1677|1676.4|1676.6|1676.4|0
1626427700000|2021-07-16 09:28:20|1677.2|1676.6|1677.2|1676.8|1677.4|1677|1676.8|1676.6|2107
1626427710000|2021-07-16 09:28:30||1677||1677||1677||1677|0
1626427720000|2021-07-16 09:28:40|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1677.2|1677|2105
1626427740000|2021-07-16 09:29:00|1677.4|1677.2|1677.4|1677.2|1677.4|1677.2|1677.4|1677|336
1626427750000|2021-07-16 09:29:10|1677.2|1677|1677.4|1677|1677.4|1677|1677.2|1677|1940
1626427760000|2021-07-16 09:29:20|1677.2||1677.4||1677.4||1677.2||0
1626427770000|2021-07-16 09:29:30|1677.2|1676.8|1676.8|1676.4|1677.4|1677|1676.8|1676.4|2578
1626427780000|2021-07-16 09:29:40|1676.6|1676.2|1676.2|1675.8|1676.6|1676.2|1676.2|1675.8|1380
1626427800000|2021-07-16 09:30:00|1676.4|1675.6|1676|1675.6|1676.8|1676.4|1676|1675.6|2875
1626427810000|2021-07-16 09:30:10|1676.2|1675.8|1676.4|1676|1676.4|1676|1676|1675.8|0
1626427820000|2021-07-16 09:30:20|1676.2|1676.2|1677|1676.6|1677.2|1676.8|1676.2|1676.2|2461
1626427830000|2021-07-16 09:30:30|1676.8|1676.4|1676.8|1676.6|1677|1676.8|1676.6|1676.4|2052
1626427840000|2021-07-16 09:30:40|1677|1676.8|1677|1676.8|1677|1676.8|1677|1676.8|635
1626427850000|2021-07-16 09:30:50|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.6|1365
1626427860000|2021-07-16 09:31:00|1676.6|1676.4|1676.8|1676.2|1677|1676.8|1676.6|1676.2|2955
1626427870000|2021-07-16 09:31:10|1677|1676.4|1677|1676.6|1677|1676.6|1677|1676.4|2626
1626427880000|2021-07-16 09:31:20|1677.2|1676.8|1677.2|1677|1677.2|1677|1677.2|1676.8|1214
1626427890000|2021-07-16 09:31:30|1677|1676.8|1677.2|1676.8|1677.2|1676.8|1677|1676.8|701
1626427900000|2021-07-16 09:31:40|1677|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.6|517
1626427920000|2021-07-16 09:32:00|1676.6|1676.4|1676.8|1676.2|1677|1676.6|1676.6|1676.2|991
1626427930000|2021-07-16 09:32:10|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.4|1676|2777
1626427940000|2021-07-16 09:32:20|1676.4|1676|1676.2|1675.8|1676.6|1676.4|1676.2|1675.8|3226
1626427950000|2021-07-16 09:32:30|1676|1676|1676|1675.6|1676|1676|1676|1675.6|0
1626427960000|2021-07-16 09:32:40|1675.8|1675.4|1676|1675.6|1676|1675.8|1675.8|1675.4|0
1626427970000|2021-07-16 09:32:50|1675.8|1675.4|1676|1675.8|1676|1675.8|1675.6|1675.4|1091
1626427990000|2021-07-16 09:33:10||1675.6||1675.6||1675.6||1675.6|692
1626428000000|2021-07-16 09:33:20|1676.2|1675.8|1677|1676.6|1677|1676.6|1676.2|1675.8|1603
1626428010000|2021-07-16 09:33:30|1676.8|1676.8|1676.8|1676.4|1677|1676.8|1676.8|1676.4|1591
1626428030000|2021-07-16 09:33:50||1676.6||1676.6||1676.6||1676.6|0
1626428040000|2021-07-16 09:34:00|1677|1676.4|1676.2|1675.8|1677|1676.4|1676.2|1675.8|2954
1626428050000|2021-07-16 09:34:10|1676.4|1676|1676.8|1676.2|1676.8|1676.4|1676.4|1676|1687
1626428060000|2021-07-16 09:34:20|1676.6|1676|1676.6|1676|1676.6|1676.2|1676.6|1676|0
1626428070000|2021-07-16 09:34:30|1676.4|1675.8|1675.8|1675.4|1676.4|1675.8|1675.6|1675.4|1212
1626428080000|2021-07-16 09:34:40|1675.6||1675.6||1675.6||1675.6||0
1626428090000|2021-07-16 09:34:50|1675.8||1675.6||1675.8||1675.6||0
1626428100000|2021-07-16 09:35:00|1675.4|1675.2|1675|1674.6|1675.4|1675.2|1674.8|1674.6|5645
1626428110000|2021-07-16 09:35:10|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674.4|0
1626428120000|2021-07-16 09:35:20|1674.8|1674.4|1674.8|1674.6|1675|1674.6|1674.8|1674.4|0
1626428130000|2021-07-16 09:35:30|1675||1674.8||1675||1674.8||0
1626428140000|2021-07-16 09:35:40|1675|1674.4|1674.8|1674.4|1675|1674.4|1674.8|1674.4|815
1626428150000|2021-07-16 09:35:50||1674.6||1674.6||1674.6||1674.6|0
1626428160000|2021-07-16 09:36:00|1675|1674.8|1675.2|1674.8|1675.4|1675.2|1675|1674.8|9957
1626428170000|2021-07-16 09:36:10|1675|1674.6|1674.2|1673.8|1675|1674.6|1674.2|1673.8|3428
1626428180000|2021-07-16 09:36:20|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.2|1310
1626428190000|2021-07-16 09:36:30|1674|1673.6|1674|1673.4|1674|1673.8|1673.8|1673.2|940
1626428200000|2021-07-16 09:36:40|1673.8||1673.8||1673.8||1673.8||0
1626428210000|2021-07-16 09:36:50||1673.6||1673.6||1673.6||1673.6|0
1626428220000|2021-07-16 09:37:00|1674|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.8|2391
1626428230000|2021-07-16 09:37:10|1674.4|1674|1673.8|1673.6|1674.4|1674|1673.8|1673.6|524
1626428240000|2021-07-16 09:37:20|1673.6|1673.4|1674|1673.6|1674|1673.6|1673|1672.8|2466
1626428250000|2021-07-16 09:37:30|1673.8|1673.4|1673.8|1673.2|1673.8|1673.4|1673.6|1673|41
1626428260000|2021-07-16 09:37:40|1673.6|1673|1673.6|1673|1673.6|1673|1673.6|1673|0
1626428270000|2021-07-16 09:37:50|1673.4|1672.8|1673.6|1673.2|1673.6|1673.2|1673.2|1672.8|0
1626428280000|2021-07-16 09:38:00|1673.8|1673.4|1674|1673.4|1674|1673.6|1673.6|1673.4|2777
1626428290000|2021-07-16 09:38:10|1673.8|1673.6|1674.8|1674.2|1674.8|1674.2|1673.8|1673.6|2168
1626428300000|2021-07-16 09:38:20|1674.6|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|300
1626428310000|2021-07-16 09:38:30|1674.6|1674.6|1675|1674.6|1675.2|1674.8|1674.6|1674.6|1365
1626428320000|2021-07-16 09:38:40|1675.2|1674.4|1674.8|1674.4|1675.2|1674.6|1674.8|1674.4|0
1626428330000|2021-07-16 09:38:50|1674.6|1674.2|1674.8|1674.4|1675|1674.4|1674.6|1674.2|1178
1626428340000|2021-07-16 09:39:00|1674.6|1674.2|1674.2|1673.6|1674.6|1674.2|1674|1673.6|100
1626428350000|2021-07-16 09:39:10||1673.8||1673.8||1673.8||1673.8|0
1626428360000|2021-07-16 09:39:20|1674|1673.6|1674.4|1673.8|1674.4|1673.8|1673.8|1673.4|0
1626428370000|2021-07-16 09:39:30|1674.2|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|457
1626428380000|2021-07-16 09:39:40|1674.2||1674.4||1674.4||1674.2||0
1626428390000|2021-07-16 09:39:50|1674.6|1674.2|1674.4|1674.2|1674.8|1674.4|1674.4|1674|329
1626428400000|2021-07-16 09:40:00|1674.6|1674.4|1674.6|1674|1675.2|1675|1674.6|1674|767
1626428410000|2021-07-16 09:40:10|1674.4|1673.8|1673.8|1673.4|1674.4|1673.8|1673.6|1673.2|2011
1626428420000|2021-07-16 09:40:20|1674|1673.6|1674.2|1673.8|1674.4|1674|1673.8|1673.6|670
1626428430000|2021-07-16 09:40:30|1674|1673.6|1674.2|1674|1674.6|1674|1674|1673.6|3986
1626428440000|2021-07-16 09:40:40|1674.4|1674.2|1674.4|1674.2|1674.8|1674.4|1674.4|1674.2|1567
1626428450000|2021-07-16 09:40:50|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1674|715
1626428460000|2021-07-16 09:41:00|||||||||100
1626428470000|2021-07-16 09:41:10|1674.2|1673.8|1674.4|1674.2|1674.4|1674.2|1674|1673.8|851
1626428480000|2021-07-16 09:41:20|1674.6|1674.4|1674.4|1674|1674.6|1674.4|1674.4|1674|172
1626428490000|2021-07-16 09:41:30|1674.2|1673.8|1674.2|1673.8|1674.2|1674|1674.2|1673.8|0
1626428500000|2021-07-16 09:41:40||1674||1673.8||1674||1673.8|10
1626428510000|2021-07-16 09:41:50|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.4|1674|915
1626428520000|2021-07-16 09:42:00|1674.6|1674.2|1674.2|1674|1674.8|1674.4|1674.2|1673.8|2886
1626428540000|2021-07-16 09:42:20|1674|1673.8|1674|1673.8|1674.4|1674|1674|1673.8|95
1626428550000|2021-07-16 09:42:30|1673.8|1673.6|1673.4|1673|1673.8|1673.6|1673.4|1673|688
1626428560000|2021-07-16 09:42:40||1673.2||1673.2||1673.2||1673.2|0
1626428570000|2021-07-16 09:42:50|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|109
1626428580000|2021-07-16 09:43:00|1673.2|1672.8|1672.8|1672.4|1673.4|1672.8|1672.8|1672.4|3594
1626428590000|2021-07-16 09:43:10|1673|1672.6|1673|1672.6|1673|1672.8|1673|1672.6|100
1626428600000|2021-07-16 09:43:20|1673.2|1672.8|1673.4|1672.8|1673.4|1673|1673.2|1672.6|1477
1626428610000|2021-07-16 09:43:30|1673.2|1673|1673.6|1673.2|1673.8|1673.4|1673.2|1673|1078
1626428620000|2021-07-16 09:43:40|1673.4||1673.4||1673.4||1673.4||0
1626428630000|2021-07-16 09:43:50|1673.2|1673|1672.8|1672.6|1673.2|1673|1672.8|1672.6|511
1626428640000|2021-07-16 09:44:00|1673|1672.8|1673|1672.8|1673.2|1672.8|1673|1672.6|1713
1626428650000|2021-07-16 09:44:10|1673.2||1673||1673.2||1673||0
1626428660000|2021-07-16 09:44:20|1672.8|1672.6|1673.4|1673.2|1673.8|1673.2|1672.6|1672.4|4178
1626428670000|2021-07-16 09:44:30|1673.6|1673|1673.2|1672.8|1673.8|1673.2|1673.2|1672.8|1326
1626428680000|2021-07-16 09:44:40|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.6|1672.2|978
1626428690000|2021-07-16 09:44:50|1672.6|1672.2|1672.8|1672.4|1673|1672.4|1672.6|1672.2|0
1626428700000|2021-07-16 09:45:00|1673|1672.6|1673|1672.6|1673|1672.6|1673|1672.6|214
1626428710000|2021-07-16 09:45:10|1672.8|1672.4|1672.4|1672|1672.8|1672.4|1672.4|1672|1144
1626428720000|2021-07-16 09:45:20|1672.2|1672.2|1672.6|1672.2|1672.6|1672.2|1672.2|1672|4808
1626428730000|2021-07-16 09:45:30|1672.4|1672|1671.6|1671.4|1672.4|1672|1671.6|1671.4|13975
1626428740000|2021-07-16 09:45:40|1671.4|1671.2|1671.8|1671.4|1671.8|1671.6|1671.4|1671|1020
1626428750000|2021-07-16 09:45:50|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671|0
1626428760000|2021-07-16 09:46:00|1671.6|1671|1671|1670.8|1671.6|1671|1671|1670.8|6233
1626428770000|2021-07-16 09:46:10|1670.8|1670.6|1670.8|1670.4|1671|1670.8|1670.6|1670.2|5061
1626428780000|2021-07-16 09:46:20|1670.6|1670.2|1670.6|1670.2|1670.8|1670.4|1670.4|1670|2991
1626428790000|2021-07-16 09:46:30|1670.8|1670.4|1670.4|1670.2|1670.8|1670.6|1670.4|1670|1240
1626428800000|2021-07-16 09:46:40|1670.6|1670|1670.6|1670.2|1670.6|1670.2|1670.6|1670|0
1626428820000|2021-07-16 09:47:00|1670.4|1670.4|1670.4|1670|1670.4|1670.4|1670.2|1670|300
1626428830000|2021-07-16 09:47:10|1670.2||1670.4||1670.4||1670.2||210
1626428840000|2021-07-16 09:47:20|1670.6|1670.2|1670.8|1670.2|1671|1670.6|1670.6|1670.2|5151
1626428850000|2021-07-16 09:47:30|1670.6|1670.4|1670|1669.6|1670.6|1670.4|1669.8|1669.4|4711
1626428860000|2021-07-16 09:47:40|1670.2|1669.8|1670.2|1669.6|1670.2|1669.8|1670.2|1669.6|0
1626428870000|2021-07-16 09:47:50|1670|1670|1670|1669.6|1670|1670|1670|1669.6|10000
1626428880000|2021-07-16 09:48:00|1669.8|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|212
1626428890000|2021-07-16 09:48:10|1669.8|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.6|688
1626428910000|2021-07-16 09:48:30|1670.2|1669.8|1670.8|1670.2|1670.8|1670.2|1670.2|1669.8|2973
1626428920000|2021-07-16 09:48:40|1670.6|1670.4|1670.8|1670.4|1671|1670.6|1670.6|1670.4|1465
1626428930000|2021-07-16 09:48:50|1671|1670.6|1671|1670.6|1671|1670.6|1671|1670.6|50
1626428940000|2021-07-16 09:49:00|1670.8|1670.4|1671.2|1670.8|1671.6|1671.2|1670.8|1670.4|406
1626428950000|2021-07-16 09:49:10|1671|1671|1670.6|1670.2|1671|1671|1670.6|1670.2|242
1626428960000|2021-07-16 09:49:20|1670.4|1669.8|1670.4|1670|1670.4|1670|1670.2|1669.8|404
1626428970000|2021-07-16 09:49:30|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|3600
1626428980000|2021-07-16 09:49:40|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|0
1626428990000|2021-07-16 09:49:50|1670.8|1670.4|1671|1670.6|1671.2|1670.8|1670.8|1670.4|4054
1626429000000|2021-07-16 09:50:00|1671.2|1670.8|1671.4|1671.2|1672.2|1671.8|1671|1670.8|1339
1626429010000|2021-07-16 09:50:10|1671.2|1671|1671|1670.6|1671.4|1671|1670.8|1670.4|3183
1626429020000|2021-07-16 09:50:20|1671.2||1671||1671.2||1671||3234
1626429030000|2021-07-16 09:50:30|1670.8|1670.8|1670.2|1670|1670.8|1670.8|1669.8|1669.6|1076
1626429040000|2021-07-16 09:50:40|1670.4|1669.8|1670.2|1669.8|1670.4|1670|1670|1669.6|3314
1626429050000|2021-07-16 09:50:50|1670|1669.6|1670|1669.6|1670.2|1669.8|1670|1669.6|3626
1626429060000|2021-07-16 09:51:00|1670.2|1669.8|1670|1669.6|1670.2|1670|1669.8|1669.4|2602
1626429070000|2021-07-16 09:51:10|1669.8|1669.4|1669.8|1669.4|1670|1669.6|1669.4|1669|6218
1626429080000|2021-07-16 09:51:20|1669.6|1669.2|1668.8|1668.2|1669.6|1669.4|1668.6|1668.2|16060
1626429090000|2021-07-16 09:51:30|1668.6|1668|1668.4|1668|1668.6|1668|1668.4|1668|0
1626429100000|2021-07-16 09:51:40|1668.2|1668.2|1668.4|1668|1668.6|1668.4|1668.2|1667.8|4229
1626429110000|2021-07-16 09:51:50|1668.2|1667.8|1668.8|1668.4|1669|1668.8|1667.6|1667.4|17782
1626429120000|2021-07-16 09:52:00|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.6|1668.2|1496
1626429130000|2021-07-16 09:52:10|1668.6|1668.2|1668.6|1668.2|1669|1668.6|1668.4|1668|4224
1626429140000|2021-07-16 09:52:20|1668.8|1668.4|1669.2|1668.8|1669.4|1669|1668.8|1668.4|4490
1626429150000|2021-07-16 09:52:30|1669.4|1669|1669.4|1669|1669.6|1669.2|1669.2|1668.8|1287
1626429160000|2021-07-16 09:52:40|1669.2|1668.8|1669.4|1669|1669.4|1669|1669|1668.6|2920
1626429170000|2021-07-16 09:52:50|1669.2|1668.8|1669.6|1669.2|1669.6|1669.2|1668.6|1668.4|3979
1626429180000|2021-07-16 09:53:00|1669.4|1669|1669.2|1669|1669.4|1669.2|1669.2|1668.8|614
1626429190000|2021-07-16 09:53:10|1669|1668.8|1668.6|1668.4|1669|1668.8|1668.6|1668.2|3992
1626429200000|2021-07-16 09:53:20|1668.8|1668.2|1668.6|1668.2|1668.8|1668.6|1668.4|1668|8553
1626429210000|2021-07-16 09:53:30|1668.8|1668.4|1668.6|1668.2|1669|1668.8|1668.6|1668.2|1216
1626429220000|2021-07-16 09:53:40|1668.8|1668.4|1668.8|1668.2|1669|1668.6|1668.6|1668|3371
1626429230000|2021-07-16 09:53:50|1668.6|1668|1668.4|1668|1668.8|1668.2|1668.4|1667.8|3234
1626429240000|2021-07-16 09:54:00|1668.2|1667.8|1667.8|1667.6|1668.2|1667.8|1667.8|1667.4|777
1626429250000|2021-07-16 09:54:10|1668|1667.8|1667.8|1667.4|1668.4|1668|1667.8|1667.4|3988
1626429260000|2021-07-16 09:54:20|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1666.8|3599
1626429270000|2021-07-16 09:54:30|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1666.8|22
1626429280000|2021-07-16 09:54:40|1667.6|1667.2|1667.2|1666.8|1667.6|1667.2|1666.8|1666.6|3234
1626429290000|2021-07-16 09:54:50|1667|1666.6|1666.8|1666.4|1667|1666.6|1666.6|1666|5627
1626429300000|2021-07-16 09:55:00|1667|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|2111
1626429310000|2021-07-16 09:55:10|1666.8|1666.4|1666.6|1666.2|1667|1666.6|1666.6|1666.2|3890
1626429320000|2021-07-16 09:55:20|1666.4|1666|1666.2|1666|1666.4|1666.2|1666|1665.6|8469
1626429330000|2021-07-16 09:55:30|1666.4|1666.2|1666|1665.6|1666.4|1666.2|1666|1665.6|77
1626429340000|2021-07-16 09:55:40|1666.2|1665.8|1665.8|1665.6|1666.4|1666|1665.8|1665.6|3584
1626429350000|2021-07-16 09:55:50|1665.6|1665.4|1665.6|1665.2|1665.8|1665.6|1665.6|1665.2|3234
1626429360000|2021-07-16 09:56:00|1665.8|1665.4|1665.4|1665.2|1665.8|1665.6|1665.4|1665.2|2821
1626429370000|2021-07-16 09:56:10|1665.6|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665|3441
1626429380000|2021-07-16 09:56:20|1665.8|1665.4|1666.2|1666|1666.6|1666.2|1665.8|1665.4|5789
1626429390000|2021-07-16 09:56:30|1666|1665.8|1666.2|1666|1666.4|1666|1666|1665.6|2270
1626429400000|2021-07-16 09:56:40|1666.4|1665.8|1666.6|1666.2|1666.6|1666.4|1666.2|1665.6|7964
1626429410000|2021-07-16 09:56:50|1666.8|1666.4|1666.6|1666.4|1667|1666.6|1666.4|1666|6566
1626429420000|2021-07-16 09:57:00|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1665.8|4762
1626429430000|2021-07-16 09:57:10|1666|1665.8|1666.2|1666|1666.4|1666.2|1666|1665.8|3800
1626429440000|2021-07-16 09:57:20|1666|1665.8|1665.4|1665.2|1666|1665.8|1665.4|1665.2|8603
1626429450000|2021-07-16 09:57:30|1665.6|1665.4|1665.6|1665.4|1665.8|1665.4|1665.6|1665.2|2793
1626429460000|2021-07-16 09:57:40|1665.8|1665.2|1665.6|1665.2|1665.8|1665.6|1665.6|1665.2|4707
1626429470000|2021-07-16 09:57:50|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.6|1665.2|4294
1626429480000|2021-07-16 09:58:00|1666|1665.6|1666.6|1666.2|1666.6|1666.2|1666|1665.6|0
1626429490000|2021-07-16 09:58:10|1666.4|1666|1666.4|1666.2|1666.6|1666.2|1666.2|1666|4229
1626429500000|2021-07-16 09:58:20|1666.6|1666.4|1666.4|1666.2|1666.8|1666.4|1666.4|1666|4181
1626429510000|2021-07-16 09:58:30|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|64
1626429520000|2021-07-16 09:58:40|1666|1665.8|1666.2|1665.8|1666.2|1665.8|1665.8|1665.2|15070
1626429530000|2021-07-16 09:58:50|1666.4|1666|1666.6|1666.4|1666.8|1666.6|1666.4|1666|3843
1626429540000|2021-07-16 09:59:00|1666.8|1666.6|1668|1667.8|1668|1667.8|1666.8|1666.6|1576
1626429550000|2021-07-16 09:59:10|1667.8|1667.6|1667.6|1667.2|1667.8|1667.6|1667.2|1666.8|4594
1626429560000|2021-07-16 09:59:20|1667.8|1667.6|1668|1667.6|1668.4|1668|1667.8|1667.6|12102
1626429570000|2021-07-16 09:59:30||1667.8||1667.8||1667.8||1667.8|0
1626429580000|2021-07-16 09:59:40|1667.8|1667.6|1668|1667.6|1668.2|1667.8|1667.8|1667.6|3444
1626429590000|2021-07-16 09:59:50|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668|1667.6|3434
1626429600000|2021-07-16 10:00:00|1668.4||1668.2||1668.4||1668||269
1626429610000|2021-07-16 10:00:10|1668|1667.6|1667.4|1667|1668|1667.6|1667.2|1666.8|2023
1626429620000|2021-07-16 10:00:20|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1667.4|1666.8|0
1626429630000|2021-07-16 10:00:30|1667.6|1667.2|1667|1666.4|1667.6|1667.4|1666.6|1666.2|656
1626429640000|2021-07-16 10:00:40|1666.8|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|0
1626429660000|2021-07-16 10:01:00|1667|1666.6|1667|1666.8|1667.2|1666.8|1666.8|1666.6|3299
1626429670000|2021-07-16 10:01:10|1666.8|1666.6|1666.8|1666.4|1667|1666.6|1666.6|1666.4|236
1626429680000|2021-07-16 10:01:20|1666.6||1666.8||1666.8||1666.6||0
1626429690000|2021-07-16 10:01:30|1667|1666.6|1667.4|1666.8|1667.4|1666.8|1667|1666.4|227
1626429700000|2021-07-16 10:01:40|1667.2|1666.6|1667.4|1666.8|1667.4|1667|1667.2|1666.6|93
1626429710000|2021-07-16 10:01:50|1667.2|1667|1667|1666.4|1667.4|1667|1666.8|1666.4|827
1626429720000|2021-07-16 10:02:00|1666.8|1666.6|1666.2|1665.8|1666.8|1666.6|1666|1665.8|4570
1626429730000|2021-07-16 10:02:10|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.2|1665.8|750
1626429740000|2021-07-16 10:02:20|1666.2||1666.4||1666.4||1666.2||700
1626429750000|2021-07-16 10:02:30|1666.2|1665.8|1666.4|1666|1666.4|1666|1665.6|1665.4|7161
1626429760000|2021-07-16 10:02:40|1666.2|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666.2|60
1626429770000|2021-07-16 10:02:50|1666.6|1666|1666.8|1666.4|1667.2|1666.8|1666.4|1666|1802
1626429780000|2021-07-16 10:03:00|1667|1666.2|1666.4|1665.8|1667|1666.2|1666.2|1665.8|1264
1626429790000|2021-07-16 10:03:10|1666.6|1666|1667.2|1666.6|1667.2|1666.6|1666.6|1666|3000
1626429800000|2021-07-16 10:03:20|1667||1667.2||1667.2||1667||0
1626429810000|2021-07-16 10:03:30|1667.4|1666.8|1667.4|1667|1667.4|1667|1667.2|1666.8|0
1626429820000|2021-07-16 10:03:40|1667.2|1667.2|1667.6|1667.2|1667.8|1667.4|1667.2|1667.2|1474
1626429830000|2021-07-16 10:03:50|1667.4|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|0
1626429840000|2021-07-16 10:04:00|1667.6|1667.2|1667.8|1667.2|1667.8|1667.4|1667.6|1667.2|0
1626429850000|2021-07-16 10:04:10|1668|1667.4|1668.6|1668|1668.6|1668|1668|1667.4|4003
1626429860000|2021-07-16 10:04:20|1668.4|1667.8|1668|1667.6|1668.4|1667.8|1668|1667.6|0
1626429870000|2021-07-16 10:04:30|1668.2|1667.8|1668.4|1667.8|1668.4|1668|1668|1667.6|1872
1626429890000|2021-07-16 10:04:50|1668.2|1667.6|1667.6|1667.2|1668.2|1667.6|1667.4|1667|2589
1626429900000|2021-07-16 10:05:00|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|0
1626429910000|2021-07-16 10:05:10|1667.6|1667.2|1668|1667.6|1668.2|1667.6|1667.4|1667.2|1028
1626429920000|2021-07-16 10:05:20|1668.2||1668.2||1668.2||1668.2||0
1626429930000|2021-07-16 10:05:30|1668||1668.2||1668.2||1667.8||165
1626429940000|2021-07-16 10:05:40|1668||1668||1668||1668||0
1626429950000|2021-07-16 10:05:50|1668.2||1668||1668.2||1668||0
1626429960000|2021-07-16 10:06:00|1667.8|1667.4|1667.4|1667|1667.8|1667.4|1667.4|1667|1187
1626429970000|2021-07-16 10:06:10|1667.2|1666.8|1667.4|1667|1667.6|1667.2|1667|1666.6|21885
1626429980000|2021-07-16 10:06:20|1667.6||1667.6||1667.6||1667.4||0
1626429990000|2021-07-16 10:06:30|1667.8|1667.2|1668|1667.4|1668|1667.4|1667.8|1667.2|0
1626430010000|2021-07-16 10:06:50|1668.2|1667.6|1668|1667.4|1668.4|1667.8|1668|1667.4|3055
1626430030000|2021-07-16 10:07:10|1668.2|1667.6|1668.4|1667.8|1668.6|1667.8|1668.2|1667.6|0
1626430040000|2021-07-16 10:07:20|1668.2|1667.6|1668.2|1667.8|1668.2|1667.8|1668|1667.6|1332
1626430050000|2021-07-16 10:07:30|1668|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|41
1626430060000|2021-07-16 10:07:40|1668|1667.6|1667.6|1667.2|1668|1667.6|1667.6|1667|274
1626430070000|2021-07-16 10:07:50|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.4|1667|134
1626430080000|2021-07-16 10:08:00|1667.4|1667|1667.2|1666.8|1667.4|1667|1666.8|1666.6|2188
1626430090000|2021-07-16 10:08:10|1667.4|1667|1667.2|1666.8|1667.4|1667|1667|1666.8|218
1626430100000|2021-07-16 10:08:20|1667.4|1667|1666.6|1666.2|1667.4|1667|1666.6|1666.2|3909
1626430110000|2021-07-16 10:08:30|1666.4|1666|1666.2|1665.8|1666.8|1666.2|1666|1665.8|12569
1626430120000|2021-07-16 10:08:40|1666|1665.4|1665.4|1665.2|1666|1665.6|1665.4|1665.2|4395
1626430130000|2021-07-16 10:08:50|1665.2|1665|1666|1665.4|1666|1665.4|1665|1664.6|5008
1626430150000|2021-07-16 10:09:10|1665.8||1666||1666||1665.8||0
1626430160000|2021-07-16 10:09:20|1665.8|1665.6|1666|1665.8|1666.2|1665.8|1665.8|1665.6|1700
1626430170000|2021-07-16 10:09:30|1665.8|1665.4|1666|1665.6|1666|1665.8|1665.8|1665.4|294
1626430180000|2021-07-16 10:09:40|1665.8|1665.4|1665.6|1665.2|1665.8|1665.6|1665.6|1665.2|1151
1626430190000|2021-07-16 10:09:50|1665.4|1665|1665.4|1665|1665.4|1665.2|1665.2|1665|1190
1626430200000|2021-07-16 10:10:00|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|1895
1626430210000|2021-07-16 10:10:10|1665.6|1665.2|1666|1665.6|1666.2|1665.8|1665.6|1665.2|1720
1626430220000|2021-07-16 10:10:20|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665|1
1626430230000|2021-07-16 10:10:30|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|5797
1626430240000|2021-07-16 10:10:40|1665.4|1665|1665.4|1665|1665.6|1665.2|1665|1664.8|1412
1626430250000|2021-07-16 10:10:50|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|100
1626430260000|2021-07-16 10:11:00|1665.4|1665|1665.4|1665|1665.6|1665|1665.4|1665|200
1626430270000|2021-07-16 10:11:10|1665.2|1664.8|1665.4|1665|1665.4|1665.2|1665|1664.8|890
1626430280000|2021-07-16 10:11:20|1665.2|1664.8|1665.2|1665|1665.2|1665|1665.2|1664.8|709
1626430290000|2021-07-16 10:11:30|1665|1664.8|1664.6|1664.2|1665.2|1664.8|1664.4|1664.2|1389
1626430300000|2021-07-16 10:11:40|1664.4|1664|1664.6|1664.2|1664.8|1664.4|1664.2|1664|1671
1626430310000|2021-07-16 10:11:50|1664.8|1664|1664.2|1663.6|1664.8|1664|1663.8|1663.4|6580
1626430320000|2021-07-16 10:12:00|1664|1663.2|1664.2|1663.6|1664.4|1663.6|1663.6|1663.2|3726
1626430330000|2021-07-16 10:12:10|1664.4|1663.8|1664.4|1664.2|1664.4|1664.2|1664.4|1663.8|545
1626430340000|2021-07-16 10:12:20|1664.6|1664|1664.4|1664|1664.6|1664|1664.2|1664|2687
1626430350000|2021-07-16 10:12:30|1664.2|1663.8|1664.4|1664|1664.4|1664|1664.2|1663.8|20
1626430360000|2021-07-16 10:12:40|1664.2|1663.8|1663.8|1663.4|1664.2|1663.8|1663.6|1663.4|813
1626430370000|2021-07-16 10:12:50|1664|1663.6|1664.8|1664.4|1664.8|1664.4|1664|1663.4|3455
1626430380000|2021-07-16 10:13:00|1664.4|1664.2|1665|1664.6|1665|1664.6|1664.4|1664.2|414
1626430390000|2021-07-16 10:13:10|1665.2|1664.8|1664.6|1664.4|1665.2|1664.8|1664.6|1664.4|236
1626430400000|2021-07-16 10:13:20|1664.8||1664.8||1664.8||1664.8||0
1626430410000|2021-07-16 10:13:30|1665|1664.6|1665.2|1664.8|1665.2|1664.8|1665|1664.6|709
1626430420000|2021-07-16 10:13:40|1665.4|1665|1665.6|1665.2|1665.8|1665.2|1665.2|1665|400
1626430430000|2021-07-16 10:13:50|1665.4|1665|1665.2|1664.8|1665.4|1665.2|1665.2|1664.8|975
1626430440000|2021-07-16 10:14:00|1665.4|1665|1664.8|1664.4|1665.6|1665.2|1664.8|1664.4|508
1626430450000|2021-07-16 10:14:10|1665|1664.6|1665.2|1664.8|1665.2|1664.8|1665|1664.6|211
1626430460000|2021-07-16 10:14:20|1665.4|1665|1665.8|1665.2|1665.8|1665.2|1665.4|1665|0
1626430470000|2021-07-16 10:14:30|1665.6|1665.4|1665.4|1664.8|1665.6|1665.4|1665.4|1664.8|66
1626430480000|2021-07-16 10:14:40|1665.6|1665|1665.6|1665.2|1665.6|1665.2|1665.6|1665|0
1626430490000|2021-07-16 10:14:50|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.4|1665|0
1626430500000|2021-07-16 10:15:00|1665.8||1665.6||1665.8||1665.6||0
1626430520000|2021-07-16 10:15:20|1665.8|1665.4|1665.6|1665.2|1666.2|1665.6|1665.6|1665.2|3297
1626430530000|2021-07-16 10:15:30|1665.4|1665|1665.4|1665|1665.4|1665|1665.2|1664.8|232
1626430540000|2021-07-16 10:15:40|1665.2|1665.2|1665.2|1665|1665.4|1665.2|1665.2|1665|832
1626430550000|2021-07-16 10:15:50|1665.4|1664.8|1664.8|1664.6|1665.4|1664.8|1664.8|1664.4|166
1626430560000|2021-07-16 10:16:00||1664.4||1664.4||1664.4||1664.4|1447
1626430570000|2021-07-16 10:16:10|1664.6|1664|1664.4|1664|1664.6|1664|1664.4|1664|1557
1626430580000|2021-07-16 10:16:20|1664.2|1663.8|1664.2|1664|1664.2|1664|1664|1663.8|1585
1626430590000|2021-07-16 10:16:30|1664.4|1663.8|1664.4|1663.8|1664.4|1664|1664.2|1663.8|376
1626430600000|2021-07-16 10:16:40|1664.2|1663.6|1664.4|1664|1664.4|1664|1663.8|1663.6|1768
1626430610000|2021-07-16 10:16:50|1664.2|1663.8|1663.8|1663.4|1664.2|1663.8|1663.6|1663.2|3513
1626430630000|2021-07-16 10:17:10|1663.4|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|286
1626430640000|2021-07-16 10:17:20|1663.6|1663.2|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|0
1626430650000|2021-07-16 10:17:30|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.2|1663|1802
1626430660000|2021-07-16 10:17:40|1663.2|1663|1663.6|1663.2|1663.6|1663.2|1663.2|1663|1758
1626430670000|2021-07-16 10:17:50|1663.2|1663|1663.4|1663|1663.6|1663.2|1663.2|1663|1835
1626430680000|2021-07-16 10:18:00|1663.2|1663.2|1663|1662.6|1663.4|1663.2|1662.8|1662.6|4124
1626430690000|2021-07-16 10:18:10|1662.8|1662.4|1662.6|1662.4|1662.8|1662.4|1662.6|1662.4|80
1626430700000|2021-07-16 10:18:20|1662.8|1662.6|1663|1662.6|1663.2|1662.6|1662.8|1662.6|492
1626430710000|2021-07-16 10:18:30|1663.2||1663.2||1663.4||1663.2||0
1626430720000|2021-07-16 10:18:40|1663.4|1662.8|1663.6|1663|1663.6|1663|1663.2|1662.8|533
1626430730000|2021-07-16 10:18:50|1663.4||1663.4||1663.4||1663.4||0
1626430740000|2021-07-16 10:19:00|1663.2|1662.8|1663.6|1663.2|1663.8|1663.4|1663|1662.6|2724
1626430750000|2021-07-16 10:19:10|1663.4|1663|1663|1662.4|1663.4|1663|1662.8|1662.4|2763
1626430760000|2021-07-16 10:19:20|1662.8|1662.2|1662.4|1662|1662.8|1662.2|1662.2|1662|1427
1626430780000|2021-07-16 10:19:40|1662.2|1662.2|1662.2|1662|1662.2|1662.2|1662.2|1662|0
1626430790000|2021-07-16 10:19:50|1662.4|1662.2|1662.6|1662|1662.6|1662.2|1662.4|1662|441
1626430800000|2021-07-16 10:20:00|1662.4|1662.2|1662.6|1662.2|1662.8|1662.2|1662.4|1662|1684
1626430810000|2021-07-16 10:20:10|1662.8|1662|1662.8|1662.2|1663|1662.4|1662.4|1662|2892
1626430820000|2021-07-16 10:20:20|1663|1662.4|1663.4|1663|1663.6|1663.2|1663|1662.4|1004
1626430830000|2021-07-16 10:20:30|1663.2|1662.8|1663.6|1663|1663.6|1663|1663.2|1662.8|0
1626430840000|2021-07-16 10:20:40|1663|1662.8|1662.8|1662.6|1663.4|1663|1662.8|1662.6|3193
1626430850000|2021-07-16 10:20:50|1662.6|1662.4|1662.8|1662.4|1663|1662.8|1662.6|1662.4|1967
1626430860000|2021-07-16 10:21:00|1663|1662.6|1663.2|1662.6|1663.4|1663|1663|1662.6|2555
1626430870000|2021-07-16 10:21:10|1663|1662.4|1662|1661.6|1663|1662.6|1661.8|1661.4|8772
1626430880000|2021-07-16 10:21:20|1661.8|1661.4|1662|1661.6|1662|1661.6|1661.8|1661.4|4577
1626430890000|2021-07-16 10:21:30|1662.2|1661.4|1661.4|1661.2|1662.2|1661.6|1661.2|1661|4300
1626430900000|2021-07-16 10:21:40|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|561
1626430910000|2021-07-16 10:21:50|1661.6|1661.2|1661.8|1661.2|1661.8|1661.4|1661.4|1661.2|8883
1626430920000|2021-07-16 10:22:00|1661.6|1661.4|1661.6|1661.2|1662|1661.8|1661.6|1661.2|5960
1626430930000|2021-07-16 10:22:10|1661.4|1661|1661.4|1661|1661.6|1661.2|1661.4|1661|26
1626430940000|2021-07-16 10:22:20|1661.6|1661.2|1662|1661.6|1662|1661.8|1661.4|1661|4510
1626430950000|2021-07-16 10:22:30|1661.8|1661.4|1661.8|1661.2|1661.8|1661.4|1661.6|1661.2|350
1626430960000|2021-07-16 10:22:40|1662|1661.4|1662|1661.6|1662|1661.6|1661.8|1661.4|0
1626430970000|2021-07-16 10:22:50|1662.2|1661.8|1661.8|1661.4|1662.4|1661.8|1661.6|1661.2|12700
1626430980000|2021-07-16 10:23:00|1661.6|1661.2|1661.2|1660.8|1661.6|1661.4|1661|1660.6|8388
1626430990000|2021-07-16 10:23:10|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.4|1661|15
1626431000000|2021-07-16 10:23:20|1661.2|1660.8|1661.4|1661|1661.6|1661.2|1661.2|1660.8|0
1626431010000|2021-07-16 10:23:30|1661.6|1661.2|1662.2|1661.8|1662.4|1661.8|1661.6|1661.2|0
1626431020000|2021-07-16 10:23:40|1662.4|1661.6|1662.2|1661.8|1662.4|1661.8|1662.2|1661.6|0
1626431030000|2021-07-16 10:23:50|1662|1661.6|1662|1661.4|1662|1661.6|1662|1661.4|0
1626431040000|2021-07-16 10:24:00|1662.2|1661.6|1662.2|1661.8|1662.6|1662|1662|1661.6|2700
1626431050000|2021-07-16 10:24:10|1662|1661.6|1662|1661.4|1662.2|1661.6|1661.8|1661.4|619
1626431070000|2021-07-16 10:24:30|1662.2|1661.6|1662|1661.6|1662.2|1661.8|1662|1661.6|328
1626431080000|2021-07-16 10:24:40|1662.2|1661.4|1661.6|1661.4|1662.2|1661.4|1661.6|1661.4|20
1626431090000|2021-07-16 10:24:50|1661.8|1661.6|1661.4|1661|1662|1661.6|1661.4|1661|164
1626431100000|2021-07-16 10:25:00|1661.6|1661.2|1661.6|1661.4|1661.6|1661.4|1661.6|1661.2|193
1626431110000|2021-07-16 10:25:10|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661|1660.8|200
1626431130000|2021-07-16 10:25:30|1661|1660.8|1660.4|1660|1661|1660.8|1660.2|1660|8468
1626431140000|2021-07-16 10:25:40|1660.6|1660.2|1660.6|1660.2|1660.8|1660.4|1660.4|1660|2108
1626431150000|2021-07-16 10:25:50|1660.4|1660|1660.6|1660.2|1660.6|1660.2|1660.2|1660|26
1626431160000|2021-07-16 10:26:00|1660.8|1660.4|1661.4|1661|1661.4|1661|1660.8|1660.4|850
1626431170000|2021-07-16 10:26:10|1661.2||1661.4||1661.4||1661.2||0
1626431180000|2021-07-16 10:26:20|1661.6|1661.2|1662|1661.6|1662|1661.8|1661.6|1661.2|1238
1626431190000|2021-07-16 10:26:30|1662.2|1661.8|1662|1661.4|1662.2|1662|1661.6|1661.4|10866
1626431200000|2021-07-16 10:26:40|1661.8||1662||1662||1661.8||0
1626431220000|2021-07-16 10:27:00|1662.2|1661.6|1661.4|1661|1662.4|1661.8|1661.4|1661|1265
1626431230000|2021-07-16 10:27:10|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|0
1626431240000|2021-07-16 10:27:20|1660.8|1660.4|1661|1660.4|1661|1660.4|1660.6|1660.2|0
1626431250000|2021-07-16 10:27:30||1660.2||1660.2||1660.2||1660.2|0
1626431260000|2021-07-16 10:27:40||1660.4||1660.6||1660.6||1660.4|0
1626431270000|2021-07-16 10:27:50|1661.2|1660.4|1661.8|1661.4|1661.8|1661.4|1661.2|1660.4|1343
1626431280000|2021-07-16 10:28:00|1661.6|1661.2|1661.2|1660.8|1661.6|1661.2|1661.2|1660.8|260
1626431290000|2021-07-16 10:28:10|1661.4|1661|1661.4|1661|1661.4|1661|1661.2|1660.8|0
1626431300000|2021-07-16 10:28:20||1660.8||1660.8||1661||1660.8|0
1626431310000|2021-07-16 10:28:30|1661.6|1661|1661.8|1661.2|1662|1661.6|1661.6|1661|315
1626431320000|2021-07-16 10:28:40|1661.6|1661|1661.4|1661|1661.6|1661|1661.2|1660.8|0
1626431330000|2021-07-16 10:28:50|1661.2|1660.8|1660.8|1660.6|1661.2|1660.8|1660.8|1660.6|0
1626431340000|2021-07-16 10:29:00|1661|1660.8|1661.4|1661|1661.4|1661|1661|1660.6|1222
1626431350000|2021-07-16 10:29:10|1661.2||1661.2||1661.4||1661.2||0
1626431360000|2021-07-16 10:29:20|1661|1660.8|1660.8|1660.2|1661.2|1660.8|1660.6|1660.2|9127
1626431370000|2021-07-16 10:29:30||1660.4||1660.2||1660.4||1660.2|0
1626431380000|2021-07-16 10:29:40|1660.6|1660|1660.4|1660|1660.6|1660.2|1660.2|1660|8192
1626431390000|2021-07-16 10:29:50|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|350
1626431400000|2021-07-16 10:30:00|1660.6|1660.2|1660.8|1660.2|1660.8|1660.2|1660.4|1660|711
1626431410000|2021-07-16 10:30:10|1660.6|1660|1660.8|1660.2|1660.8|1660.2|1660.2|1660|5267
1626431420000|2021-07-16 10:30:20|1660.6||1660.6||1660.6||1660.6||0
1626431430000|2021-07-16 10:30:30|1660.4|1660.4|1660.8|1660.4|1660.8|1660.6|1660.4|1660.4|175
1626431440000|2021-07-16 10:30:40|1660.6|1660.6|1661|1660.6|1661|1660.6|1660.6|1660.6|133
1626431450000|2021-07-16 10:30:50|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.2|711
1626431460000|2021-07-16 10:31:00|1660.6|1660.4|1660.6|1660.4|1660.6|1660.6|1660.6|1660.2|201
1626431480000|2021-07-16 10:31:20|1660.8|1660.6|1660.8|1660.6|1661|1660.6|1660.8|1660.6|1
1626431490000|2021-07-16 10:31:30|1661|1660.8|1661.4|1661|1661.4|1661|1661|1660.8|1536
1626431500000|2021-07-16 10:31:40|1661.2||1661.8||1661.8||1661.2||200
1626431510000|2021-07-16 10:31:50|1661.6|1661.2|1662|1661.4|1662|1661.4|1661.6|1661.2|1000
1626431520000|2021-07-16 10:32:00|1662.2|1661.6|1662.2|1662|1662.2|1662|1662.2|1661.6|1847
1626431530000|2021-07-16 10:32:10|1662|1661.8|1662.2|1661.8|1662.4|1662|1662|1661.8|2742
1626431540000|2021-07-16 10:32:20|1662|1661.4|1662.2|1662|1662.4|1662|1661.6|1661.2|14594
1626431560000|2021-07-16 10:32:40|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|2171
1626431570000|2021-07-16 10:32:50|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|0
1626431580000|2021-07-16 10:33:00|1662.4|1662.4|1662.8|1662.4|1662.8|1662.4|1662.4|1662.2|511
1626431590000|2021-07-16 10:33:10|1663|1662.6|1662.4|1662.2|1663|1662.8|1662.4|1662|2517
1626431600000|2021-07-16 10:33:20|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|0
1626431610000|2021-07-16 10:33:30|1662.6|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662|36
1626431640000|2021-07-16 10:34:00|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|211
1626431650000|2021-07-16 10:34:10|1662.6|1662.2|1663.2|1662.6|1663.2|1662.6|1662.4|1662.2|34
1626431660000|2021-07-16 10:34:20|1663.4|1662.8|1664|1663.6|1664|1663.6|1663.4|1662.8|2240
1626431670000|2021-07-16 10:34:30|1664.2|1663.8|1664|1663.8|1664.2|1663.8|1664|1663.6|69
1626431680000|2021-07-16 10:34:40|1663.8|1663.6|1663|1662.6|1663.8|1663.6|1663|1662.6|340
1626431690000|2021-07-16 10:34:50|1663.2||1663||1663.2||1663||0
1626431700000|2021-07-16 10:35:00|1663.2|1662.8|1663|1662.6|1663.4|1663|1662.8|1662.6|311
1626431720000|2021-07-16 10:35:20|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.2|1662|3942
1626431730000|2021-07-16 10:35:30|1662.4|1662|1662.4|1662.2|1662.4|1662.2|1662.4|1662|1100
1626431740000|2021-07-16 10:35:40|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|272
1626431750000|2021-07-16 10:35:50|1662|1661.8|1662.4|1662|1662.6|1662.2|1662|1661.6|3177
1626431760000|2021-07-16 10:36:00|1662.2|1661.8|1663|1662.4|1663|1662.4|1662|1661.6|1198
1626431770000|2021-07-16 10:36:10|1662.8|1662.2|1662.6|1662|1662.8|1662.4|1662.4|1662|476
1626431780000|2021-07-16 10:36:20|1662.8|1662.2|1662.6|1662.2|1662.8|1662.4|1662.4|1662|2081
1626431790000|2021-07-16 10:36:30|1662.4|1662|1662.2|1662|1662.6|1662|1662.2|1662|40
1626431800000|2021-07-16 10:36:40|1662|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|60
1626431810000|2021-07-16 10:36:50|1662|1661.6|1661.4|1661|1662|1661.6|1661.2|1661|492
1626431840000|2021-07-16 10:37:20|1661.2|1661.2|1660.8|1660.6|1661.2|1661.2|1660.8|1660.4|24673
1626431870000|2021-07-16 10:37:50|1660.6|1660.4|1660.4|1660|1660.6|1660.4|1660.4|1660|1
1626431880000|2021-07-16 10:38:00|1660.2|1659.8|1659.8|1659.4|1660.2|1659.8|1659.6|1659.2|36827
1626431890000|2021-07-16 10:38:10|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|0
1626431900000|2021-07-16 10:38:20|1659.4|1659|1659.4|1659.2|1659.6|1659.2|1659.2|1659|221
1626431910000|2021-07-16 10:38:30|1659.6|1659.4|1659.4|1659|1659.6|1659.4|1659.2|1659|1977
1626431920000|2021-07-16 10:38:40|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659|492
1626431930000|2021-07-16 10:38:50|1659.8|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.4|1026
1626431940000|2021-07-16 10:39:00|1659.8||1659.8||1659.8||1659.8||0
1626431950000|2021-07-16 10:39:10|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.2|1659|234
1626431960000|2021-07-16 10:39:20|1659.6||1659.6||1659.8||1659.6||0
1626431970000|2021-07-16 10:39:30|1659.4|1659.4|1659|1658.8|1659.4|1659.4|1659|1658.8|5085
1626431980000|2021-07-16 10:39:40|1659.2|1659|1660.2|1659.8|1660.2|1659.8|1659.2|1659|683
1626431990000|2021-07-16 10:39:50|1660|1659.6|1660|1659.6|1660|1659.6|1660|1659.6|0
1626432000000|2021-07-16 10:40:00|1660.2|1659.4|1660.4|1659.8|1660.4|1660|1660.2|1659.4|0
1626432010000|2021-07-16 10:40:10|1660.2||1660||1660.2||1660||19
1626432020000|2021-07-16 10:40:20|1659.8|1659.6|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|211
1626432030000|2021-07-16 10:40:30|1659.8|1659.6|1660.4|1659.8|1660.4|1659.8|1659.8|1659.6|0
1626432040000|2021-07-16 10:40:40|1660.6|1660|1660.6|1660.2|1660.8|1660.4|1660.4|1660|542
1626432050000|2021-07-16 10:40:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|0
1626432060000|2021-07-16 10:41:00|1660.6|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|213
1626432070000|2021-07-16 10:41:10||1660.2||1660.2||1660.2||1660.2|10
1626432080000|2021-07-16 10:41:20|1660.8|1660.6|1661.4|1661|1661.4|1661.2|1660.4|1660|10093
1626432090000|2021-07-16 10:41:30|1661.8|1660.8|1662.4|1662|1662.4|1662|1661.8|1660.8|14196
1626432100000|2021-07-16 10:41:40|1662.6|1662.2|1662|1661.6|1662.6|1662.4|1662|1661.6|10896
1626432110000|2021-07-16 10:41:50|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|0
1626432120000|2021-07-16 10:42:00|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|5000
1626432150000|2021-07-16 10:42:30|1661.6|1661.4|1662.4|1661.8|1662.8|1662.2|1661.4|1661|4857
1626432160000|2021-07-16 10:42:40|1662.6||1662.4||1662.6||1662.2||0
1626432170000|2021-07-16 10:42:50|1662.2|1662|1662.6|1662.2|1662.6|1662.2|1662.2|1662|0
1626432180000|2021-07-16 10:43:00|1662.8|1662.4|1662.8|1662.6|1663|1662.6|1662.8|1662.4|682
1626432190000|2021-07-16 10:43:10|1663|1662.4|1663.4|1663|1663.6|1663|1663|1662.4|0
1626432200000|2021-07-16 10:43:20|1663.2|1662.8|1663.2|1663|1663.4|1663|1663|1662.8|22
1626432210000|2021-07-16 10:43:30|1663.4|1663.2|1663.6|1663.2|1664|1663.6|1663.4|1663.2|18
1626432220000|2021-07-16 10:43:40|1663.4|1663|1663.4|1663|1663.6|1663.2|1663.4|1662.8|0
1626432230000|2021-07-16 10:43:50|1663.6|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.2|448
1626432240000|2021-07-16 10:44:00|1663.6|1663.2|1663.8|1663.6|1663.8|1663.6|1663.4|1663.2|1504
1626432250000|2021-07-16 10:44:10|1663.6|1663.4|1663.4|1663|1663.6|1663.4|1663.4|1663|211
1626432260000|2021-07-16 10:44:20|1663|1662.8|1663.2|1662.8|1663.4|1662.8|1663|1662.6|766
1626432270000|2021-07-16 10:44:30|1663|1662.6|1663.6|1663|1663.6|1663.2|1663|1662.6|1466
1626432280000|2021-07-16 10:44:40|1663.4|1663.2|1663.8|1663.4|1663.8|1663.6|1663.2|1662.8|388
1626432290000|2021-07-16 10:44:50|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.8|1663.4|361
1626432300000|2021-07-16 10:45:00|1663.6|1663.2|1663.4|1662.8|1663.6|1663.2|1663|1662.8|4546
1626432310000|2021-07-16 10:45:10||1663||1662.8||1663||1662.8|0
1626432320000|2021-07-16 10:45:20|1663.2|1663|1663.4|1662.8|1663.4|1663|1663.2|1662.8|1500
1626432330000|2021-07-16 10:45:30|1663.2|1662.6|1663|1662.6|1663.2|1662.6|1662.8|1662.4|200
1626432340000|2021-07-16 10:45:40||1662.4||1662.6||1662.6||1662.4|0
1626432350000|2021-07-16 10:45:50|1663.2|1662.8|1663.2|1662.8|1663.6|1663.2|1663.2|1662.8|211
1626432360000|2021-07-16 10:46:00|1663.4|1663|1663.8|1663.2|1663.8|1663.2|1663.2|1663|0
1626432370000|2021-07-16 10:46:10|1663.6|1663|1663.4|1663|1663.6|1663|1663.2|1663|0
1626432380000|2021-07-16 10:46:20|1663.2|1662.8|1663.4|1663|1663.4|1663|1663|1662.8|25
1626432390000|2021-07-16 10:46:30|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.2|1663|834
1626432400000|2021-07-16 10:46:40|1663.4||1663.6||1663.6||1663.4||0
1626432410000|2021-07-16 10:46:50|1663.4|1663|1663.2|1663|1663.8|1663.4|1663.2|1663|2145
1626432420000|2021-07-16 10:47:00|1663.4|1662.8|1663|1662.6|1663.4|1662.8|1663|1662.6|500
1626432430000|2021-07-16 10:47:10|1663.2|1662.8|1663.6|1663|1663.6|1663|1663.2|1662.8|0
1626432440000|2021-07-16 10:47:20|1663.4|1663.2|1664.4|1664|1664.6|1664|1663.4|1663.2|2000
1626432450000|2021-07-16 10:47:30|1664.6|1663.8|1664.8|1664.4|1664.8|1664.4|1664.6|1663.8|0
1626432460000|2021-07-16 10:47:40|1665|1664.6|1665|1664.6|1665|1664.8|1665|1664.6|0
1626432470000|2021-07-16 10:47:50|1664.8|1664.8|1665|1664.6|1665|1664.8|1664.6|1664.2|558
1626432480000|2021-07-16 10:48:00|1664.8|1664.4|1665|1664.6|1665|1664.8|1664.8|1664.4|0
1626432490000|2021-07-16 10:48:10|1664.8|1664.8|1664.8|1664.4|1665|1664.8|1664.8|1664.2|711
1626432500000|2021-07-16 10:48:20|1664.6|1664.2|1665.4|1665|1665.4|1665|1664.4|1664.2|100
1626432520000|2021-07-16 10:48:40|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1665|1664.6|1004
1626432530000|2021-07-16 10:48:50|1664.8|1664.4|1665.2|1664.8|1665.2|1664.8|1664.6|1664.2|2233
1626432540000|2021-07-16 10:49:00|1665|1664.6|1665|1664.6|1665.4|1665|1665|1664.6|214
1626432550000|2021-07-16 10:49:10|1665.2|1664.4|1664.8|1664.6|1665.2|1664.6|1664.8|1664.4|1934
1626432560000|2021-07-16 10:49:20|||||||||18
1626432570000|2021-07-16 10:49:30|1664.6|1664.4|1664.6|1664.2|1664.6|1664.4|1664.2|1663.8|1020
1626432580000|2021-07-16 10:49:40||1664||1664||1664||1664|0
1626432590000|2021-07-16 10:49:50|1664.4|1664.2|1664|1663.6|1664.4|1664.2|1664|1663.6|983
1626432600000|2021-07-16 10:50:00|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.4|1663|6359
1626432620000|2021-07-16 10:50:20|1663.8|1663.4|1663.6|1663.4|1663.8|1663.4|1663.6|1663.2|255
1626432630000|2021-07-16 10:50:30|1663.8|1663.6|1663.8|1663.4|1664|1663.6|1663.4|1663.2|233
1626432640000|2021-07-16 10:50:40|1663.4|1663.2|1663.8|1663.2|1663.8|1663.4|1663.4|1663.2|1202
1626432650000|2021-07-16 10:50:50|1663.6|1663|1663.4|1663|1663.6|1663|1663.4|1663|0
1626432660000|2021-07-16 10:51:00|1663.6||1663.6||1663.6||1663.6||0
1626432670000|2021-07-16 10:51:10|1663.4|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|0
1626432680000|2021-07-16 10:51:20|1664||1664||1664||1664||0
1626432690000|2021-07-16 10:51:30|1663.8|1663.2|1663.6|1663.2|1663.8|1663.2|1663.4|1663|1056
1626432700000|2021-07-16 10:51:40||1663||1663||1663||1663|0
1626432710000|2021-07-16 10:51:50|1663.8|1663.4|1664|1663.6|1664.2|1663.6|1663.8|1663.4|2
1626432720000|2021-07-16 10:52:00|1664.2|1663.4|1663.8|1663.4|1664.2|1663.6|1663.6|1663.4|0
1626432730000|2021-07-16 10:52:10|1663.6|1663.2|1663|1662.6|1663.6|1663.2|1663|1662.6|631
1626432740000|2021-07-16 10:52:20|1662.8|1662.4|1662.2|1661.6|1662.8|1662.4|1662|1661.6|2276
1626432750000|2021-07-16 10:52:30|1662.4|1661.8|1662.6|1662.2|1662.6|1662.2|1662.4|1661.8|2986
1626432770000|2021-07-16 10:52:50|1662.8||1662.8||1662.8||1662.8||0
1626432780000|2021-07-16 10:53:00|1663|1662.4|1663.4|1663|1663.6|1663.2|1663|1662.4|0
1626432790000|2021-07-16 10:53:10|1663.6||1663.6||1663.6||1663.6||0
1626432800000|2021-07-16 10:53:20|1663.4|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|300
1626432810000|2021-07-16 10:53:30|1664|1663.2|1663.6|1663.2|1664.2|1663.2|1663.4|1663.2|0
1626432840000|2021-07-16 10:54:00|1663.4|1663|1663.2|1663|1663.4|1663|1663.2|1663|1
1626432850000|2021-07-16 10:54:10|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.2|1663|52
1626432860000|2021-07-16 10:54:20|1663.2|1663.2|1663.8|1663.6|1663.8|1663.6|1663.2|1663.2|1672
1626432870000|2021-07-16 10:54:30|1663.6|1663|1663.2|1662.8|1663.6|1663|1663|1662.6|6505
1626432880000|2021-07-16 10:54:40||1663||1663||1663||1663|0
1626432890000|2021-07-16 10:54:50|1663.4|1663.2|1663.6|1663.2|1663.8|1663.2|1663.4|1663.2|214
1626432900000|2021-07-16 10:55:00|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|214
1626432910000|2021-07-16 10:55:10|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.4|0
1626432920000|2021-07-16 10:55:20|1664|1663.6|1664|1663.8|1664|1663.8|1664|1663.6|765
1626432930000|2021-07-16 10:55:30|1663.8|1663.6|1663.6|1663.4|1663.8|1663.6|1663.6|1663.4|0
1626432940000|2021-07-16 10:55:40|1663.4|1663.2|1663.2|1663|1663.4|1663.2|1663.2|1663|1
1626432950000|2021-07-16 10:55:50|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.4|603
1626432960000|2021-07-16 10:56:00|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.6|1662.2|3918
1626432970000|2021-07-16 10:56:10|1662.8|1662.4|1663|1662.6|1663.2|1662.8|1662.8|1662.4|213
1626432980000|2021-07-16 10:56:20|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1663|1662.8|217
1626432990000|2021-07-16 10:56:30|1663.4|1663|1663.2|1663|1663.4|1663|1663.2|1662.8|4499
1626433000000|2021-07-16 10:56:40|1663|1662.8|1663|1662.8|1663|1662.8|1663|1662.6|24
1626433010000|2021-07-16 10:56:50|1663.2|1663|1663.6|1663.2|1663.6|1663.2|1663.2|1663|212
1626433020000|2021-07-16 10:57:00|1663.8|1663.4|1664|1663.4|1664|1663.6|1663.6|1663.4|0
1626433030000|2021-07-16 10:57:10|1663.8|1663.2|1663.2|1662.8|1663.8|1663.2|1663|1662.8|3416
1626433040000|2021-07-16 10:57:20|1663||1663.2||1663.2||1663||599
1626433050000|2021-07-16 10:57:30||1663||1662.8||1663||1662.8|0
1626433060000|2021-07-16 10:57:40|1663|1663|1662.4|1662|1663|1663|1662.2|1661.8|0
1626433090000|2021-07-16 10:58:10|1662.6|1661.8|1662.6|1662|1662.6|1662.2|1662.6|1661.8|0
1626433100000|2021-07-16 10:58:20|1662.4|1661.8|1662.6|1662|1662.6|1662|1662.2|1661.8|0
1626433110000|2021-07-16 10:58:30|1662.8|1662.2|1663|1662.4|1663.2|1662.8|1662.6|1662.2|2382
1626433120000|2021-07-16 10:58:40|1662.8|1662.6|1662.2|1662|1662.8|1662.6|1662.2|1662|0
1626433130000|2021-07-16 10:58:50|1662.4|1662.2|1662.4|1662.2|1662.6|1662.2|1662.2|1662|1204
1626433140000|2021-07-16 10:59:00|1662.6|1662.4|1663|1662.6|1663.2|1662.8|1662.6|1662.4|0
1626433150000|2021-07-16 10:59:10|1662.8|1662.4|1663|1662.8|1663|1662.8|1662.8|1662.4|2253
1626433160000|2021-07-16 10:59:20|1662.8|1662.6|1662.8|1662.6|1662.8|1662.6|1662.8|1662.4|8717
1626433170000|2021-07-16 10:59:30|1663||1663||1663||1663||0
1626433180000|2021-07-16 10:59:40|1662.8||1663||1663||1662.8||0
1626433190000|2021-07-16 10:59:50|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663|1662.8|325
1626433200000|2021-07-16 11:00:00|1663|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|437
1626433210000|2021-07-16 11:00:10|1663.2|1663|1663.6|1663.4|1663.8|1663.4|1663|1663|5824
1626433220000|2021-07-16 11:00:20|1663.4|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1662.8|36
1626433230000|2021-07-16 11:00:30|1663.6|1663.2|1663.8|1663.2|1664|1663.4|1663.6|1663.2|1
1626433240000|2021-07-16 11:00:40|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|0
1626433250000|2021-07-16 11:00:50|1663.4|1663.4|1663.2|1662.8|1663.6|1663.4|1663|1662.8|351
1626433260000|2021-07-16 11:01:00|1663.4|1663|1663.6|1663.4|1663.6|1663.4|1663.4|1663|211
1626433270000|2021-07-16 11:01:10|1663.8|1663.6|1663.8|1663.6|1664|1663.6|1663.8|1663.4|250
1626433280000|2021-07-16 11:01:20|1663.6|1663.4|1663.4|1663|1663.8|1663.4|1663.2|1663|562
1626433290000|2021-07-16 11:01:30|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|0
1626433300000|2021-07-16 11:01:40|1663.8|1663.4|1663.4|1663|1663.8|1663.6|1663.2|1663|1535
1626433310000|2021-07-16 11:01:50|1663.6||1663.4||1663.6||1663.4||0
1626433320000|2021-07-16 11:02:00|1663.6||1663.4||1663.6||1663.4||626
1626433330000|2021-07-16 11:02:10|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663.2|1662.8|0
1626433340000|2021-07-16 11:02:20|1663.4|1663|1663.2|1663|1663.4|1663.2|1663.2|1663|211
1626433350000|2021-07-16 11:02:30|1663.4|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|875
1626433360000|2021-07-16 11:02:40|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.2|1663|4051
1626433370000|2021-07-16 11:02:50|1664|1663.6|1663.6|1663|1664|1663.6|1663.4|1663|4940
1626433380000|2021-07-16 11:03:00||1663.2||1663.2||1663.2||1663.2|0
1626433390000|2021-07-16 11:03:10|1663.4|1663|1663.8|1663.2|1663.8|1663.4|1663.4|1663|211
1626433400000|2021-07-16 11:03:20|1663.6|1663.4|1663.4|1663|1663.6|1663.4|1663|1662.8|839
1626433410000|2021-07-16 11:03:30|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663|894
1626433420000|2021-07-16 11:03:40|1663.4|1663|1663|1662.6|1663.4|1663|1662.8|1662.6|1154
1626433430000|2021-07-16 11:03:50|1662.8|1662.8|1662.8|1662.6|1662.8|1662.8|1662.8|1662.4|1332
1626433440000|2021-07-16 11:04:00|1663||1663||1663||1663||100
1626433450000|2021-07-16 11:04:10|1662.8|1662.4|1662.6|1662.2|1663|1662.6|1662.4|1662|2539
1626433460000|2021-07-16 11:04:20|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.4|1662|0
1626433470000|2021-07-16 11:04:30|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|0
1626433480000|2021-07-16 11:04:40||1662.4||1662.6||1662.6||1662.4|0
1626433490000|2021-07-16 11:04:50|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|0
1626433500000|2021-07-16 11:05:00|1662.8|1662.4|1663|1662.8|1663|1662.8|1662.8|1662.4|350
1626433510000|2021-07-16 11:05:10|1663.2|1662.6|1663.4|1663.2|1663.4|1663.2|1663.2|1662.6|2328
1626433520000|2021-07-16 11:05:20|1663.2|1663|1664.2|1663.8|1664.2|1663.8|1663.2|1663|516
1626433530000|2021-07-16 11:05:30|1664.4|1664|1664.4|1664|1664.4|1664|1664.4|1664|700
1626433540000|2021-07-16 11:05:40|1664.2|1663.8|1663.8|1663.4|1664.4|1663.8|1663.8|1663.4|361
1626433550000|2021-07-16 11:05:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|0
1626433560000|2021-07-16 11:06:00|1663.4|1663|1663.4|1663|1663.6|1663.2|1663.2|1663|1467
1626433570000|2021-07-16 11:06:10|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1663.2|1662.6|0
1626433590000|2021-07-16 11:06:30|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.8|1662.4|377
1626433600000|2021-07-16 11:06:40|1662.6|1662.4|1662.4|1662.2|1662.6|1662.4|1662.4|1662.2|22
1626433610000|2021-07-16 11:06:50|1662.6|1662|1662.6|1662.2|1662.6|1662.4|1662.6|1662|619
1626433620000|2021-07-16 11:07:00||1662||1662.2||1662.2||1662|0
1626433630000|2021-07-16 11:07:10|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.4|1662|1
1626433640000|2021-07-16 11:07:20|1662.4|1662|1661.8|1661.4|1662.4|1662|1661.8|1661.4|113
1626433650000|2021-07-16 11:07:30|1661.6|1661.2|1661.6|1661.2|1661.8|1661.2|1661.4|1661|561
1626433660000|2021-07-16 11:07:40|1661.8|1661.4|1662.2|1661.6|1662.2|1661.8|1661.8|1661.4|690
1626433670000|2021-07-16 11:07:50|1662|1661.4|1661.8|1661.4|1662|1661.4|1661.8|1661.2|2103
1626433680000|2021-07-16 11:08:00|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|0
1626433690000|2021-07-16 11:08:10|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|1457
1626433700000|2021-07-16 11:08:20|1662|1661.6|1662.8|1662.2|1662.8|1662.4|1662|1661.4|836
1626433710000|2021-07-16 11:08:30|1662.6|1662.4|1662.4|1662|1662.6|1662.4|1662.2|1662|380
1626433720000|2021-07-16 11:08:40|1662.2||1662.6||1662.6||1662.2||0
1626433730000|2021-07-16 11:08:50|1662.4||1662.4||1662.4||1662.4||0
1626433740000|2021-07-16 11:09:00|1662.2|1661.8|1662|1661.8|1662.2|1662|1662|1661.8|0
1626433750000|2021-07-16 11:09:10|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|696
1626433760000|2021-07-16 11:09:20|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.8|1661.4|0
1626433770000|2021-07-16 11:09:30||1661.4||1661.2||1661.4||1661.2|200
1626433780000|2021-07-16 11:09:40|1661.6|1661|1661.4|1661|1661.6|1661|1661.4|1661|0
1626433790000|2021-07-16 11:09:50|1661.6|1661.2|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|646
1626433800000|2021-07-16 11:10:00|1661.8|1661.4|1662|1661.4|1662.2|1661.8|1661.8|1661.4|2344
1626433820000|2021-07-16 11:10:20|1662.2|1661.6|1662.2|1661.8|1662.4|1662|1662|1661.6|0
1626433830000|2021-07-16 11:10:30|1662|1661.4|1661.8|1661.4|1662|1661.4|1661.8|1661.4|1353
1626433840000|2021-07-16 11:10:40|1662|1661.6|1662.2|1661.8|1662.4|1662|1662|1661.6|688
1626433850000|2021-07-16 11:10:50|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|412
1626433860000|2021-07-16 11:11:00|1662||1662||1662||1661.8||0
1626433880000|2021-07-16 11:11:20|1661.8|1661.4|1661.4|1661|1661.8|1661.4|1661|1660.8|764
1626433890000|2021-07-16 11:11:30|1661.2|1660.8|1661.4|1660.8|1661.4|1661|1661.2|1660.8|0
1626433900000|2021-07-16 11:11:40|1661.2|1661|1660.8|1660.4|1661.2|1661|1660.6|1660.4|1786
1626433910000|2021-07-16 11:11:50|1660.6|1660.2|1660.8|1660.4|1660.8|1660.6|1660.4|1660|2360
1626433920000|2021-07-16 11:12:00|1661|1660.2|1660.6|1660.4|1661|1660.6|1660.6|1660.2|332
1626433930000|2021-07-16 11:12:10|1660.4|1660.2|1660.8|1660.2|1660.8|1660.2|1660.2|1660|2666
1626433940000|2021-07-16 11:12:20|1661|1660.4|1660.8|1660.6|1661|1660.6|1660.8|1660.4|0
1626433950000|2021-07-16 11:12:30|1661|1660.4|1660.8|1660.4|1661|1660.4|1660.8|1660.4|0
1626433960000|2021-07-16 11:12:40|1661|1660.6|1661|1660.6|1661.2|1660.8|1661|1660.6|459
1626433970000|2021-07-16 11:12:50|1661.2|1660.8|1661.2|1661|1661.4|1661|1661|1660.6|3
1626433980000|2021-07-16 11:13:00|1661.4|1661.2|1662|1661.6|1662|1661.6|1661.4|1661.2|331
1626433990000|2021-07-16 11:13:10|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.6|1661.4|839
1626434000000|2021-07-16 11:13:20|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|0
1626434010000|2021-07-16 11:13:30|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|21
1626434020000|2021-07-16 11:13:40|1661.8|1661.4|1662|1661.6|1662|1661.6|1661.8|1661.4|211
1626434030000|2021-07-16 11:13:50|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.4|1661|1017
1626434040000|2021-07-16 11:14:00|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.4|1661|790
1626434050000|2021-07-16 11:14:10|1661.4|1661|1661.2|1661|1661.4|1661|1661.2|1661|0
1626434060000|2021-07-16 11:14:20|1661.4|1661.2|1661.2|1660.6|1661.6|1661.2|1661|1660.6|1117
1626434070000|2021-07-16 11:14:30|1661|1660.8|1661.4|1661|1661.4|1661|1661|1660.8|974
1626434080000|2021-07-16 11:14:40|1661.2|1660.8|1661|1660.6|1661.4|1661.2|1660.8|1660.4|2321
1626434090000|2021-07-16 11:14:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|228
1626434100000|2021-07-16 11:15:00|1660.6|1660.6|1661.4|1661|1661.4|1661|1660.6|1660.6|2413
1626434110000|2021-07-16 11:15:10|1661.6|1661.2|1661.2|1660.8|1661.6|1661.2|1661|1660.6|649
1626434120000|2021-07-16 11:15:20|1661|1661|1660.8|1660.6|1661|1661|1660.8|1660.6|2989
1626434130000|2021-07-16 11:15:30|1661|1660.8|1661|1660.8|1661.4|1661|1661|1660.8|309
1626434150000|2021-07-16 11:15:50|1660.8|1660.6|1661.2|1660.6|1661.2|1660.6|1660.8|1660.6|216
1626434160000|2021-07-16 11:16:00|1661.4|1660.8|1662|1661.6|1662.2|1661.8|1661.2|1660.8|474
1626434170000|2021-07-16 11:16:10|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|318
1626434180000|2021-07-16 11:16:20|1661.6||1661.8||1661.8||1661.6||0
1626434190000|2021-07-16 11:16:30|1661.6||1661.6||1661.6||1661.6||0
1626434200000|2021-07-16 11:16:40|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1660.8|567
1626434210000|2021-07-16 11:16:50|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|567
1626434220000|2021-07-16 11:17:00|1661.4|1661|1661.2|1661|1661.4|1661|1661.2|1660.8|561
1626434230000|2021-07-16 11:17:10|1661|1660.8|1661.4|1660.8|1661.4|1661|1661|1660.8|846
1626434240000|2021-07-16 11:17:20|1661.2|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|0
1626434250000|2021-07-16 11:17:30|1661|1661|1661.2|1661|1661.2|1661|1661|1660.8|0
1626434260000|2021-07-16 11:17:40|1661|1660.8|1661|1660.6|1661.2|1661|1660.8|1660.4|4608
1626434270000|2021-07-16 11:17:50|1660.8|1660.4|1661.4|1661|1661.4|1661|1660.8|1660.4|300
1626434280000|2021-07-16 11:18:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.2|1660.8|0
1626434290000|2021-07-16 11:18:10|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|972
1626434300000|2021-07-16 11:18:20|1662|1661.6|1662.2|1661.8|1662.2|1662|1662|1661.6|2264
1626434310000|2021-07-16 11:18:30|1662|1662|1663|1662.6|1663|1662.6|1662|1662|20
1626434320000|2021-07-16 11:18:40||1662.8||1662.8||1662.8||1662.6|0
1626434330000|2021-07-16 11:18:50|1663.2|1663|1663.4|1663.2|1663.8|1663.2|1663.2|1663|250
1626434340000|2021-07-16 11:19:00|1663.2|1663|1662.6|1662.4|1663.2|1663|1662.6|1662.4|1888
1626434350000|2021-07-16 11:19:10|1662.4|1662.2|1662.6|1662.4|1662.6|1662.4|1662.4|1662.2|75
1626434360000|2021-07-16 11:19:20|1662.4|1662.2|1662.6|1662.2|1662.8|1662.4|1662.4|1662.2|1466
1626434370000|2021-07-16 11:19:30|1662.8||1662.8||1662.8||1662.8||0
1626434380000|2021-07-16 11:19:40|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1662.4|1662|1995
1626434390000|2021-07-16 11:19:50|1662.6|1661.6|1662|1661.6|1662.6|1661.8|1661.8|1661.6|7922
1626434400000|2021-07-16 11:20:00|1661.8|1661.4|1662.6|1662.2|1662.6|1662.2|1661.8|1661.4|1103
1626434410000|2021-07-16 11:20:10|1662.8|1662.4|1662.8|1662.4|1663|1662.4|1662.8|1662.4|0
1626434420000|2021-07-16 11:20:20|1663|1662.6|1663|1662.6|1663|1662.6|1663|1662.6|0
1626434430000|2021-07-16 11:20:30|1662.8|1662.8|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|0
1626434440000|2021-07-16 11:20:40||1662.6||1662.6||1662.6||1662.6|0
1626434450000|2021-07-16 11:20:50|1662.6|1662.4|1662.4|1662|1662.8|1662.4|1662.4|1661.8|1
1626434460000|2021-07-16 11:21:00|1662.2|1661.8|1662.2|1661.6|1662.2|1661.8|1662|1661.6|211
1626434470000|2021-07-16 11:21:10|1662|1661.4|1661.8|1661.4|1662|1661.4|1661.6|1661.2|2435
1626434480000|2021-07-16 11:21:20|1661.6|1661.6|1661.8|1661.4|1662|1661.6|1661.6|1661.2|0
1626434490000|2021-07-16 11:21:30|1662|1661.2|1662|1661.6|1662|1661.6|1662|1661.2|0
1626434500000|2021-07-16 11:21:40|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|211
1626434510000|2021-07-16 11:21:50|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|0
1626434520000|2021-07-16 11:22:00|1661.4||1661.4||1661.6||1661.4||300
1626434530000|2021-07-16 11:22:10|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|211
1626434540000|2021-07-16 11:22:20|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|213
1626434550000|2021-07-16 11:22:30|1662|1661.2|1661.8|1661.4|1662|1661.4|1661.6|1661.2|0
1626434560000|2021-07-16 11:22:40|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|0
1626434570000|2021-07-16 11:22:50|1662|1661.8|1662|1661.4|1662.2|1662|1662|1661.4|283
1626434580000|2021-07-16 11:23:00||1661.6||1661.6||1661.6||1661.6|0
1626434590000|2021-07-16 11:23:10|1661.8||1662||1662||1661.8||200
1626434600000|2021-07-16 11:23:20|1661.8|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.8|370
1626434620000|2021-07-16 11:23:40|1661.8|1661.4|1662.4|1662.2|1662.6|1662.2|1661.8|1661.4|6277
1626434630000|2021-07-16 11:23:50|1662.2|1662|1662.2|1661.8|1662.2|1662|1662|1661.6|54
1626434640000|2021-07-16 11:24:00|1662.4|1662|1662.2|1662|1662.4|1662|1662.2|1662|767
1626434650000|2021-07-16 11:24:10|1662.4|1661.8|1662.4|1662|1662.4|1662.2|1662.2|1661.6|350
1626434660000|2021-07-16 11:24:20|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.8|0
1626434670000|2021-07-16 11:24:30|1662.6|1662.2|1662.8|1662.4|1663.2|1662.8|1662.6|1662.2|3014
1626434680000|2021-07-16 11:24:40||1662.6||1662.6||1662.6||1662.4|0
1626434690000|2021-07-16 11:24:50||1662.4||1662.4||1662.4||1662.2|211
1626434700000|2021-07-16 11:25:00|1663|1662.2|1662.8|1662.4|1663|1662.4|1662.6|1662.2|35
1626434710000|2021-07-16 11:25:10|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1662|0
1626434720000|2021-07-16 11:25:20|1662.2|1661.8|1662.2|1661.6|1662.2|1661.8|1662|1661.6|2695
1626434730000|2021-07-16 11:25:30|1662|1661.8|1662.6|1662|1662.6|1662|1662|1661.8|211
1626434740000|2021-07-16 11:25:40|1662.8|1662.2|1662.6|1662|1662.8|1662.4|1662.6|1662|0
1626434750000|2021-07-16 11:25:50|1662.4|1662.2|1662.2|1661.8|1662.6|1662.2|1662.2|1661.8|0
1626434760000|2021-07-16 11:26:00|1662.4|1662|1662.6|1662.4|1662.8|1662.4|1662.4|1662|0
1626434770000|2021-07-16 11:26:10|1662.4|1662.2|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|1849
1626434780000|2021-07-16 11:26:20|1662.2|1662|1661.6|1661.2|1662.2|1662|1661.6|1661.2|2951
1626434790000|2021-07-16 11:26:30|1661.4|1661|1661.2|1660.6|1661.4|1661|1660.8|1660.4|3148
1626434800000|2021-07-16 11:26:40|1661|1660.4|1660.8|1660.4|1661|1660.6|1660.6|1660.4|0
1626434810000|2021-07-16 11:26:50|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.6|0
1626434820000|2021-07-16 11:27:00|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.6|2481
1626434830000|2021-07-16 11:27:10|1661|1661|1661.2|1660.8|1661.2|1661|1661|1660.6|0
1626434840000|2021-07-16 11:27:20|1660.8|1660.6|1660.6|1660.4|1661|1660.6|1660.6|1660.2|1018
1626434860000|2021-07-16 11:27:40|1660.8|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.4|2
1626434870000|2021-07-16 11:27:50|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.4|400
1626434880000|2021-07-16 11:28:00|1660.8|1660.4|1660.8|1660.4|1661|1660.6|1660.6|1660.4|0
1626434890000|2021-07-16 11:28:10|1660.6||1660.6||1660.6||1660.6||0
1626434900000|2021-07-16 11:28:20|1660.8|1660.2|1660.8|1660.4|1660.8|1660.4|1660.6|1660.2|14072
1626434910000|2021-07-16 11:28:30|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1661|1660.6|0
1626434920000|2021-07-16 11:28:40|1661|1660.6|1660.8|1660.6|1661|1660.6|1660.8|1660.6|0
1626434930000|2021-07-16 11:28:50|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|65
1626434940000|2021-07-16 11:29:00|1660.6|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|1468
1626434950000|2021-07-16 11:29:10|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1661|1660.6|0
1626434960000|2021-07-16 11:29:20|1661.4|1661|1661.2|1661|1661.4|1661|1661.2|1661|1087
1626434970000|2021-07-16 11:29:30||1660.8||1660.8||1660.8||1660.8|97
1626434980000|2021-07-16 11:29:40|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.6|1660.2|3382
1626434990000|2021-07-16 11:29:50|1660.6|1660.2|1660.2|1660|1660.6|1660.2|1660.2|1660|2380
1626435000000|2021-07-16 11:30:00|1660|1659.8|1659.4|1659|1660|1659.8|1659.4|1659|13138
1626435010000|2021-07-16 11:30:10|1659.2|1659.2|1659.2|1659|1659.2|1659.2|1659.2|1659|1184
1626435020000|2021-07-16 11:30:20|1659|1658.8|1659.4|1659|1659.4|1659|1659|1658.8|1424
1626435030000|2021-07-16 11:30:30|1659|1658.8|1659|1658.8|1659.2|1659|1659|1658.8|508
1626435040000|2021-07-16 11:30:40|1658.8|1658.6|1658.4|1658.2|1658.8|1658.6|1658.2|1658|5160
1626435050000|2021-07-16 11:30:50|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.6|1658.2|416
1626435060000|2021-07-16 11:31:00|1658.8|1658.4|1658.8|1658.6|1658.8|1658.6|1658.8|1658.4|0
1626435070000|2021-07-16 11:31:10|1659|1658.8|1659.2|1659|1659.2|1659|1658.8|1658.6|2041
1626435080000|2021-07-16 11:31:20||1658.8||1659||1659||1658.8|485
1626435100000|2021-07-16 11:31:40|1659|1658.8|1659|1658.8|1659|1658.8|1659|1658.8|506
1626435110000|2021-07-16 11:31:50|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|0
1626435120000|2021-07-16 11:32:00|1659|1658.4|1659|1658.6|1659.4|1658.8|1659|1658.4|755
1626435130000|2021-07-16 11:32:10|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.6|1658.4|0
1626435140000|2021-07-16 11:32:20|1659.2|1658.4|1659|1658.6|1659.2|1658.8|1659|1658.4|0
1626435150000|2021-07-16 11:32:30|1659.2|1658.8|1659.4|1659.2|1659.6|1659.2|1659.2|1658.8|1
1626435160000|2021-07-16 11:32:40|1659.2|1659|1659.4|1659|1659.4|1659|1659.2|1659|0
1626435170000|2021-07-16 11:32:50|1659.6|1659.2|1659.8|1659.4|1659.8|1659.4|1659.6|1659.2|212
1626435180000|2021-07-16 11:33:00||1659.6||1659.6||1659.6||1659.6|48
1626435190000|2021-07-16 11:33:10|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.2|1659|1
1626435200000|2021-07-16 11:33:20|1659.8|1659.6|1660|1659.8|1660|1659.8|1659.8|1659.4|163
1626435210000|2021-07-16 11:33:30|1660.2|1660|1659.8|1659.4|1660.2|1660|1659.8|1659.4|1679
1626435220000|2021-07-16 11:33:40|1660|1659.6|1660|1659.6|1660|1659.6|1660|1659.6|0
1626435230000|2021-07-16 11:33:50|1659.8|1659.4|1660|1659.4|1660|1659.6|1659.8|1659.4|0
1626435240000|2021-07-16 11:34:00|1660.2|1659.6|1660.2|1659.8|1660.2|1659.8|1660|1659.6|0
1626435250000|2021-07-16 11:34:10||1660||1660||1660||1660|0
1626435260000|2021-07-16 11:34:20|1660|1659.8|1660|1659.6|1660.2|1659.8|1660|1659.6|1197
1626435270000|2021-07-16 11:34:30|1659.8|1659.4|1659.2|1658.8|1659.8|1659.6|1659|1658.8|1897
1626435280000|2021-07-16 11:34:40||1659||1659||1659||1659|0
1626435290000|2021-07-16 11:34:50|1659.4|1659.2|1659.2|1658.8|1659.6|1659.2|1659|1658.8|509
1626435300000|2021-07-16 11:35:00|1659.4|1659|1659.8|1659.4|1660|1659.6|1659.4|1659|548
1626435310000|2021-07-16 11:35:10|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|0
1626435320000|2021-07-16 11:35:20||1659.8||1659.8||1659.8||1659.8|1132
1626435340000|2021-07-16 11:35:40|1659.8|1659.6|1660.2|1660|1660.2|1660|1659.8|1659.4|1578
1626435350000|2021-07-16 11:35:50|1660|1659.8|1660.2|1660|1660.2|1660|1660|1659.8|700
1626435360000|2021-07-16 11:36:00|1660|1659.8|1659.6|1659.2|1660|1659.8|1659.6|1659.2|1966
1626435370000|2021-07-16 11:36:10|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1659|0
1626435380000|2021-07-16 11:36:20|1659.2|1659.2|1659|1658.8|1659.2|1659.2|1659|1658.8|2088
1626435390000|2021-07-16 11:36:30|1659.2|1659|1659|1658.6|1659.4|1659|1659|1658.6|73
1626435400000|2021-07-16 11:36:40|1658.8|1658.4|1659.4|1659|1659.4|1659|1658.6|1658.4|3271
1626435410000|2021-07-16 11:36:50|1659.2|1658.8|1659|1658.6|1659.2|1658.8|1659|1658.6|211
1626435420000|2021-07-16 11:37:00|1658.8|1658.4|1658.8|1658.4|1659|1658.4|1658.8|1658.4|0
1626435430000|2021-07-16 11:37:10|1658.6|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|0
1626435450000|2021-07-16 11:37:30|1658.6|1658.6|1658.6|1658.2|1659|1658.6|1658.6|1658.2|213
1626435470000|2021-07-16 11:37:50|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|75
1626435480000|2021-07-16 11:38:00|1659|1658.6|1659.2|1658.8|1659.4|1659|1658.8|1658.4|605
1626435490000|2021-07-16 11:38:10|1659.4|1659|1659.8|1659.4|1660|1659.6|1659.4|1659|4002
1626435500000|2021-07-16 11:38:20|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.2|1659|816
1626435510000|2021-07-16 11:38:30|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.6|1659|0
1626435520000|2021-07-16 11:38:40|1659.4|1659|1659.2|1659|1659.4|1659|1659|1658.6|6548
1626435580000|2021-07-16 11:39:40|1659.4|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|2010
1626435590000|2021-07-16 11:39:50|1659.4|1659|1659.2|1658.8|1659.4|1659|1659|1658.8|5250
1626435600000|2021-07-16 11:40:00|1659|1659|1658.8|1658.6|1659.2|1659|1658.8|1658.6|2482
1626435610000|2021-07-16 11:40:10|1659|1658.4|1658.8|1658.4|1659|1658.4|1658.6|1658.2|0
1626435620000|2021-07-16 11:40:20|1659||1659||1659||1658.8||0
1626435630000|2021-07-16 11:40:30|1659.2|1658.6|1659.4|1659|1659.6|1659|1659.2|1658.6|1
1626435640000|2021-07-16 11:40:40|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|1054
1626435650000|2021-07-16 11:40:50|1659.4||1659.6||1659.6||1659.4||0
1626435660000|2021-07-16 11:41:00|1659.4|1659.4|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|367
1626435670000|2021-07-16 11:41:10|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|0
1626435680000|2021-07-16 11:41:20|1660|1659.6|1660|1659.6|1660|1659.6|1660|1659.6|0
1626435690000|2021-07-16 11:41:30||1659.8||1659.6||1659.8||1659.6|487
1626435700000|2021-07-16 11:41:40|1659.8|1659.4|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|0
1626435710000|2021-07-16 11:41:50|1659.8|1659.4|1660|1659.8|1660|1659.8|1659.8|1659.4|211
1626435720000|2021-07-16 11:42:00||1659.6||1659.6||1659.6||1659.6|0
1626435730000|2021-07-16 11:42:10|1660.2|1659.8|1661.2|1660.8|1661.4|1661|1660|1659.8|3445
1626435740000|2021-07-16 11:42:20|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.6|1660.4|1
1626435750000|2021-07-16 11:42:30|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|0
1626435760000|2021-07-16 11:42:40|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|0
1626435770000|2021-07-16 11:42:50|1660.6|1660.6|1660.8|1660.6|1660.8|1660.6|1660.6|1660.6|637
1626435780000|2021-07-16 11:43:00|1661|1660.8|1660.8|1660.6|1661.2|1660.8|1660.8|1660.6|0
1626435790000|2021-07-16 11:43:10|1661|1660.8|1660.8|1660.6|1661.2|1660.8|1660.8|1660.6|1380
1626435800000|2021-07-16 11:43:20|||||||||50
1626435810000|2021-07-16 11:43:30|1660.6|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.4|1959
1626435820000|2021-07-16 11:43:40|1660.8|1660.4|1660.6|1660.4|1661|1660.4|1660.6|1660.4|304
1626435830000|2021-07-16 11:43:50|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|699
1626435840000|2021-07-16 11:44:00|1660.2||1660.4||1660.4||1660.2||0
1626435850000|2021-07-16 11:44:10|1660.2|1660.2|1660|1659.8|1660.4|1660.2|1660|1659.8|3918
1626435870000|2021-07-16 11:44:30|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|594
1626435890000|2021-07-16 11:44:50|1660.4|1660.2|1660.8|1660.4|1660.8|1660.4|1660.4|1660|346
1626435900000|2021-07-16 11:45:00|1660.6|1660.2|1660.4|1660|1660.8|1660.4|1660.4|1660|1248
1626435910000|2021-07-16 11:45:10|1660.2|1659.8|1659.8|1659.4|1660.2|1659.8|1659.6|1659.2|1023
1626435920000|2021-07-16 11:45:20|1659.6||1659.8||1659.8||1659.6||0
1626435930000|2021-07-16 11:45:30|1659.6||1659.8||1659.8||1659.6||200
1626435940000|2021-07-16 11:45:40|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|0
1626435950000|2021-07-16 11:45:50|1659.8|1659.4|1659.8|1659.4|1660|1659.6|1659.8|1659.4|0
1626435960000|2021-07-16 11:46:00|1660|1659.6|1660|1659.6|1660.4|1660|1660|1659.6|1
1626435970000|2021-07-16 11:46:10|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|0
1626435980000|2021-07-16 11:46:20|1660|1660|1660.2|1659.6|1660.2|1660|1659.8|1659.4|2485
1626435990000|2021-07-16 11:46:30|1660|1659.8|1660.4|1659.8|1660.4|1660|1660|1659.6|497
1626436000000|2021-07-16 11:46:40|1660.2|1659.6|1659.8|1659.6|1660.2|1659.6|1659.8|1659.4|445
1626436010000|2021-07-16 11:46:50|1660|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|0
1626436020000|2021-07-16 11:47:00|1659.8|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|331
1626436030000|2021-07-16 11:47:10|1660.2|1659.8|1660.2|1660|1660.4|1660.2|1660.2|1659.8|2732
1626436040000|2021-07-16 11:47:20|1660|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.4|1277
1626436050000|2021-07-16 11:47:30|1660|1659.4|1659.8|1659.4|1660|1659.6|1659.6|1659.4|1859
1626436060000|2021-07-16 11:47:40|1660|1659.6|1659.6|1659.4|1660|1659.6|1659.6|1659.4|479
1626436080000|2021-07-16 11:48:00|1659.8|1659.6|1660|1659.6|1660.6|1660.2|1659.8|1659.4|10722
1626436090000|2021-07-16 11:48:10|1659.8|1659.4|1659.8|1659.6|1660.2|1659.8|1659.6|1659.4|874
1626436100000|2021-07-16 11:48:20|1660|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|1405
1626436110000|2021-07-16 11:48:30|1659.8|1659.8|1659.6|1659.4|1659.8|1659.8|1659.6|1659.4|1304
1626436120000|2021-07-16 11:48:40|1659.8|1659.6|1659.6|1659.4|1660|1659.8|1659.6|1659.4|1070
1626436130000|2021-07-16 11:48:50|1659.8|1659.6|1660.4|1660.2|1660.6|1660.4|1659.8|1659.6|2205
1626436140000|2021-07-16 11:49:00|1660.2|1660|1660.4|1660|1660.4|1660|1660.2|1660|211
1626436150000|2021-07-16 11:49:10|1660.2|1660.2|1660.4|1660.2|1660.6|1660.4|1660.2|1660.2|168
1626436160000|2021-07-16 11:49:20|1660.6|1660|1660.4|1660|1660.6|1660|1660.2|1660|317
1626436170000|2021-07-16 11:49:30|1660.2|1659.8|1660|1659.8|1660.4|1660|1660|1659.6|1342
1626436180000|2021-07-16 11:49:40|1660.2|1660|1661.4|1661|1661.4|1661|1660.2|1660|4284
1626436190000|2021-07-16 11:49:50|1661|1660.8|1661.6|1661.2|1661.8|1661.4|1661|1660.8|12534
1626436200000|2021-07-16 11:50:00|1661.8|1661.4|1662|1661.8|1662|1661.8|1661.8|1661.4|3499
1626436210000|2021-07-16 11:50:10|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|1592
1626436220000|2021-07-16 11:50:20|1662.2|1661.8|1662.4|1662.2|1662.6|1662.2|1662.2|1661.8|1344
1626436230000|2021-07-16 11:50:30|1662.2|1662|1662.8|1662.4|1662.8|1662.6|1662.2|1662|11155
1626436240000|2021-07-16 11:50:40|1662.6|1662.2|1662.8|1662.4|1662.8|1662.4|1662.2|1661.8|4041
1626436250000|2021-07-16 11:50:50||1662.6||1662.6||1662.6||1662.4|0
1626436260000|2021-07-16 11:51:00|1663|1662.8|1662.8|1662.4|1663|1662.8|1662.8|1662.4|502
1626436270000|2021-07-16 11:51:10|1662.6|1662.2|1663|1662.4|1663|1662.8|1662.2|1662|3152
1626436280000|2021-07-16 11:51:20|1662.8|1662.2|1663|1662.6|1663|1662.6|1662.6|1662.2|350
1626436290000|2021-07-16 11:51:30|1662.8|1662.4|1662.8|1662.2|1662.8|1662.4|1662.4|1662|491
1626436300000|2021-07-16 11:51:40|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.2|0
1626436310000|2021-07-16 11:51:50|1662.8|1662.6|1662.8|1662.2|1662.8|1662.6|1662.6|1662.2|1428
1626436320000|2021-07-16 11:52:00|1662.6|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|0
1626436330000|2021-07-16 11:52:10|1662.4|1662|1662.8|1662.4|1663|1662.8|1662.4|1662|3102
1626436340000|2021-07-16 11:52:20|1663|1662.2|1662.8|1662.4|1663|1662.6|1662.8|1662.2|737
1626436350000|2021-07-16 11:52:30|1663|1662.6|1663|1662.6|1663|1662.8|1663|1662.6|50
1626436360000|2021-07-16 11:52:40|1663.2|1662.8|1663|1662.6|1663.2|1663|1662.8|1662.4|1830
1626436370000|2021-07-16 11:52:50|1662.8|1662.4|1662.4|1662.2|1663|1662.6|1662.4|1662.2|1014
1626436380000|2021-07-16 11:53:00|1662.6|1662|1662|1661.8|1662.6|1662|1662|1661.8|2254
1626436390000|2021-07-16 11:53:10|1662.2|1662|1662.8|1662.4|1662.8|1662.6|1662.2|1662|1246
1626436400000|2021-07-16 11:53:20|1662.6|1662.2|1662.8|1662.4|1662.8|1662.4|1662.6|1662.2|0
1626436410000|2021-07-16 11:53:30|1662.6|1662.6|1663.2|1662.6|1663.2|1662.8|1662.6|1662.4|212
1626436420000|2021-07-16 11:53:40|1663|1662.4|1662.4|1662.2|1663|1662.4|1662.4|1662|969
1626436430000|2021-07-16 11:53:50|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|0
1626436440000|2021-07-16 11:54:00|1663|1662.6|1662.6|1662.4|1663|1662.6|1662.4|1662.2|2587
1626436450000|2021-07-16 11:54:10|1662.8|1662.2|1663.2|1662.8|1663.2|1662.8|1662.8|1662.2|5744
1626436460000|2021-07-16 11:54:20|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.8|1662.6|0
1626436470000|2021-07-16 11:54:30|1662.6|1662.4|1662.8|1662.2|1662.8|1662.6|1662.6|1662.2|823
1626436480000|2021-07-16 11:54:40|1662.6|1662|1662.4|1662|1662.6|1662.2|1662.2|1661.8|500
1626436490000|2021-07-16 11:54:50|1662.6|1661.8|1662.4|1662|1662.8|1662.4|1662|1661.6|1881
1626436500000|2021-07-16 11:55:00|1662.2|1661.8|1662.8|1662.2|1662.8|1662.4|1662.2|1661.8|199
1626436510000|2021-07-16 11:55:10|1662.6|1662.4|1662.6|1662.2|1662.6|1662.6|1662.6|1662.2|0
1626436520000|2021-07-16 11:55:20|1662.8|1662.4|1662.8|1662.6|1663.2|1662.8|1662.4|1662.2|2669
1626436530000|2021-07-16 11:55:30||1662.4||1662.4||1662.6||1662.4|0
1626436540000|2021-07-16 11:55:40|1663|1662.6|1663|1662.8|1663.2|1662.8|1663|1662.6|205
1626436550000|2021-07-16 11:55:50|1662.8|1662.6|1663|1662.6|1663.2|1662.8|1662.8|1662.6|210
1626436560000|2021-07-16 11:56:00|1662.8|1662.8|1662.2|1661.6|1662.8|1662.8|1662.2|1661.6|0
1626436570000|2021-07-16 11:56:10|1662|1661.8|1662|1661.8|1662.2|1661.8|1661.8|1661.6|300
1626436580000|2021-07-16 11:56:20|1662.2|1662|1662.2|1662|1662.2|1662|1661.8|1661.4|4268
1626436590000|2021-07-16 11:56:30|1662.4|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662|496
1626436600000|2021-07-16 11:56:40|1662.4|1662|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|1098
1626436610000|2021-07-16 11:56:50|1662.2|1662|1662|1661.8|1662.4|1662|1662|1661.6|1500
1626436620000|2021-07-16 11:57:00|1662.2|1661.6|1662.2|1661.8|1662.8|1662.2|1662|1661.6|8311
1626436630000|2021-07-16 11:57:10|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.4|1662|963
1626436650000|2021-07-16 11:57:30|1662.8|1662.6|1663|1662.4|1663|1662.8|1662.4|1662.2|5317
1626436660000|2021-07-16 11:57:40|1662.8|1662.6|1662.8|1662.6|1663.2|1662.8|1662.8|1662.4|919
1626436670000|2021-07-16 11:57:50|1663|1662.8|1663|1662.4|1663.2|1662.8|1662.8|1662.4|2142
1626436680000|2021-07-16 11:58:00|1663.2|1662.6|1663|1662.6|1663.4|1663|1663|1662.6|946
1626436690000|2021-07-16 11:58:10|1663.2|1662.8|1663|1662.8|1663.4|1663|1663|1662.6|558
1626436700000|2021-07-16 11:58:20|1663.2|1663|1663.2|1662.8|1663.2|1663|1663.2|1662.8|181
1626436710000|2021-07-16 11:58:30|1663|1662.6|1663|1662.6|1663|1663|1663|1662.6|1388
1626436720000|2021-07-16 11:58:40|1663.4|1662.8|1663.4|1663|1663.4|1663.2|1663.2|1662.8|5057
1626436730000|2021-07-16 11:58:50|1663.2|1662.8|1663.4|1663.2|1663.4|1663.2|1663.2|1662.8|1168
1626436740000|2021-07-16 11:59:00|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|1648
1626436750000|2021-07-16 11:59:10|1663.8|1663.4|1664|1663.8|1664|1663.8|1663.8|1663.4|3082
1626436760000|2021-07-16 11:59:20|1663.8|1663.6|1664.4|1664|1664.4|1664.2|1663.8|1663.6|3580
1626436770000|2021-07-16 11:59:30|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|877
1626436780000|2021-07-16 11:59:40|1664.8|1664.4|1665.6|1665.2|1665.6|1665.2|1664.8|1664.4|2466
1626436790000|2021-07-16 11:59:50|1665.4|1665.4|1665.6|1665.2|1665.6|1665.4|1665.4|1665|692
1626436800000|2021-07-16 12:00:00|1665.4|1665|1664.6|1664.2|1665.6|1665.2|1664.6|1664.2|2733
1626436810000|2021-07-16 12:00:10|1664.8|1664.4|1665|1664.6|1665.2|1664.8|1664.8|1664.4|1550
1626436820000|2021-07-16 12:00:20|1665.2|1664.8|1665.2|1665|1665.2|1665|1665.2|1664.8|350
1626436830000|2021-07-16 12:00:30|1665.4|1665.2|1665.4|1665|1665.6|1665.2|1665.4|1665|739
1626436840000|2021-07-16 12:00:40|1665.6|1665.2|1665.8|1665.4|1666.2|1666|1665.6|1665.2|1579
1626436850000|2021-07-16 12:00:50|1665.6|1665.2|1665.8|1665.2|1665.8|1665.2|1665.4|1665|2925
1626436860000|2021-07-16 12:01:00|1666|1665.4|1666|1665.6|1666.2|1666|1665.8|1665.4|1768
1626436870000|2021-07-16 12:01:10|1665.8|1665.8|1665.6|1665.2|1665.8|1665.8|1665.6|1665.2|350
1626436880000|2021-07-16 12:01:20|1665.8|1665.4|1666|1665.6|1666|1665.8|1665.8|1665.4|0
1626436890000|2021-07-16 12:01:30|1665.8|1665.8|1666.4|1666|1666.4|1666.2|1665.8|1665.6|503
1626436900000|2021-07-16 12:01:40|1666.6|1666.2|1666.6|1666.4|1667|1666.6|1666.4|1666.2|2772
1626436920000|2021-07-16 12:02:00|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|350
1626436930000|2021-07-16 12:02:10||1666.4||1666.2||1666.4||1666.2|0
1626436940000|2021-07-16 12:02:20|||||||||90
1626436950000|2021-07-16 12:02:30|1667|1666.4|1667.4|1667|1667.6|1667|1666.8|1666.2|6380
1626436960000|2021-07-16 12:02:40|1667.6|1667.2|1667|1666.8|1667.6|1667.2|1667|1666.8|3160
1626436970000|2021-07-16 12:02:50|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.4|846
1626436980000|2021-07-16 12:03:00|1667.2|1666.8|1667.2|1666.8|1667.4|1667|1667|1666.6|1829
1626436990000|2021-07-16 12:03:10||1667||1667||1667||1666.6|210
1626437000000|2021-07-16 12:03:20|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.6|554
1626437010000|2021-07-16 12:03:30|1667|1666.6|1667.2|1666.8|1667.2|1667|1667|1666.6|0
1626437020000|2021-07-16 12:03:40|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|0
1626437030000|2021-07-16 12:03:50|1666.8|1666.4|1666.6|1666|1666.8|1666.4|1666.4|1666|271
1626437040000|2021-07-16 12:04:00|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1665.8|123
1626437050000|2021-07-16 12:04:10|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1666|1665.6|0
1626437060000|2021-07-16 12:04:20|1666|1666|1666.2|1665.8|1666.2|1666|1666|1665.8|396
1626437070000|2021-07-16 12:04:30|1666.4|1666|1666.2|1666|1666.6|1666|1666.2|1665.8|649
1626437080000|2021-07-16 12:04:40|1666|1665.8|1666.2|1666|1666.2|1666|1666|1665.8|831
1626437090000|2021-07-16 12:04:50|1666.4|1666.2|1667.2|1667|1667.4|1667|1666.2|1666|1761
1626437100000|2021-07-16 12:05:00|1667.4|1666.8|1667.4|1667.2|1667.4|1667.2|1667.4|1666.8|1
1626437110000|2021-07-16 12:05:10|1667.2|1667|1667|1666.6|1667.4|1667|1666.6|1666.4|387
1626437120000|2021-07-16 12:05:20|1667.2|1666.8|1667.4|1667|1667.4|1667|1667|1666.8|518
1626437130000|2021-07-16 12:05:30|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|332
1626437140000|2021-07-16 12:05:40||1667.2||1667.2||1667.2||1667.2|0
1626437150000|2021-07-16 12:05:50|1667.2|1667|1668|1667.6|1668.2|1667.8|1667.2|1667|10846
1626437160000|2021-07-16 12:06:00|1667.8|1667.4|1667.8|1667.4|1668|1667.6|1667.4|1667.2|3523
1626437170000|2021-07-16 12:06:10||1667.6||1667.4||1667.6||1667.2|0
1626437180000|2021-07-16 12:06:20||1667.6||1667.4||1667.6||1667.4|0
1626437190000|2021-07-16 12:06:30|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|84
1626437200000|2021-07-16 12:06:40|1667.2|1667|1666.6|1666.2|1667.2|1667|1666.6|1666.2|2689
1626437210000|2021-07-16 12:06:50|1666.8|1666.4|1667.2|1667|1667.2|1667|1666.6|1666.4|773
1626437220000|2021-07-16 12:07:00|1667|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|1633
1626437230000|2021-07-16 12:07:10|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.6|0
1626437240000|2021-07-16 12:07:20|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.6|0
1626437250000|2021-07-16 12:07:30||1666.8||1666.8||1666.8||1666.8|0
1626437260000|2021-07-16 12:07:40|1667.2||1667.2||1667.2||1667||128
1626437270000|2021-07-16 12:07:50|1667|1666.6|1666.8|1666.4|1667|1666.8|1666.8|1666.4|1760
1626437280000|2021-07-16 12:08:00|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|1
1626437290000|2021-07-16 12:08:10|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1665.8|350
1626437300000|2021-07-16 12:08:20|1666.2|1666.2|1666|1665.6|1666.4|1666.2|1666|1665.6|214
1626437310000|2021-07-16 12:08:30|1666.2|1665.8|1666.2|1666|1666.2|1666|1666.2|1665.8|0
1626437320000|2021-07-16 12:08:40|1666|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.6|1885
1626437330000|2021-07-16 12:08:50|1666.2|1665.8|1665.8|1665.6|1666.2|1665.8|1665.8|1665.6|1200
1626437340000|2021-07-16 12:09:00|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|300
1626437350000|2021-07-16 12:09:10|1666|1665.6|1666.6|1666.2|1666.6|1666.2|1665.8|1665.6|1341
1626437360000|2021-07-16 12:09:20|1666.8|1666.4|1666.6|1666.2|1667|1666.6|1666.4|1666|229
1626437370000|2021-07-16 12:09:30|1666.8|1666.4|1666.8|1666.4|1667.2|1666.6|1666.6|1666.4|757
1626437380000|2021-07-16 12:09:40|1667|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.4|0
1626437390000|2021-07-16 12:09:50|1667.2|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|123
1626437400000|2021-07-16 12:10:00|1667.4|1667|1667.4|1667.2|1667.4|1667.2|1667.4|1666.8|532
1626437410000|2021-07-16 12:10:10|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1666.8|1830
1626437430000|2021-07-16 12:10:30|1667.6|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.2|1644
1626437440000|2021-07-16 12:10:40||1667.4||1667.6||1667.6||1667.4|0
1626437450000|2021-07-16 12:10:50|1667.8|1667.4|1667.8|1667.6|1668|1667.6|1667.6|1667.2|708
1626437460000|2021-07-16 12:11:00|1668|1667.4|1668|1667.4|1668|1667.4|1667.8|1667.4|711
1626437470000|2021-07-16 12:11:10|1667.8|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|120
1626437480000|2021-07-16 12:11:20|1667.6||1667.6||1667.6||1667.6||0
1626437490000|2021-07-16 12:11:30|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|552
1626437500000|2021-07-16 12:11:40|1667.6|1667.4|1667.8|1667.4|1667.8|1667.4|1667.6|1667.4|540
1626437510000|2021-07-16 12:11:50|1667.6|1667.2|1667.4|1666.8|1667.6|1667.2|1667.4|1666.8|3075
1626437520000|2021-07-16 12:12:00|1667.2|1666.6|1666.8|1666.4|1667.2|1666.8|1666.6|1666.4|535
1626437530000|2021-07-16 12:12:10|1666.6|1666.6|1666.6|1666.4|1666.6|1666.6|1666.6|1666.4|900
1626437540000|2021-07-16 12:12:20|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|211
1626437550000|2021-07-16 12:12:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|0
1626437560000|2021-07-16 12:12:40|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1666|0
1626437570000|2021-07-16 12:12:50|1666.6|1666.2|1666.4|1666|1667|1666.6|1666.4|1666|1328
1626437580000|2021-07-16 12:13:00|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.6|1666.2|214
1626437590000|2021-07-16 12:13:10|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.4|1666|0
1626437600000|2021-07-16 12:13:20|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|0
1626437610000|2021-07-16 12:13:30|1666.8|1666.6|1667.8|1667.4|1668|1667.6|1666.8|1666.6|40795
1626437620000|2021-07-16 12:13:40|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|315
1626437630000|2021-07-16 12:13:50|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|0
1626437640000|2021-07-16 12:14:00|1667.4|1667|1667|1666.6|1667.4|1667|1667|1666.6|3326
1626437650000|2021-07-16 12:14:10|1666.8|1666.4|1666.8|1666.6|1667|1666.6|1666.8|1666.2|0
1626437660000|2021-07-16 12:14:20|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|0
1626437670000|2021-07-16 12:14:30|1666.6|1666.6|1666.6|1666|1666.6|1666.6|1666.4|1666|2854
1626437680000|2021-07-16 12:14:40||1666.2||1666.2||1666.2||1666|0
1626437690000|2021-07-16 12:14:50|1666.4|1666|1666.2|1666|1666.6|1666|1666.2|1665.8|600
1626437700000|2021-07-16 12:15:00|1666|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|1
1626437710000|2021-07-16 12:15:10|1666.2|1665.8|1665.8|1665.4|1666.2|1665.8|1665.8|1665.4|1108
1626437720000|2021-07-16 12:15:20|1666|1665.6|1665.8|1665.4|1666|1665.8|1665.8|1665.4|2276
1626437730000|2021-07-16 12:15:30|1666|1665.6|1666|1665.6|1666.2|1665.8|1665.8|1665.6|413
1626437740000|2021-07-16 12:15:40|1666.2|1665.8|1666|1665.6|1666.4|1666|1666|1665.6|165
1626437750000|2021-07-16 12:15:50|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1666|1665.6|671
1626437760000|2021-07-16 12:16:00|1666|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.4|1697
1626437770000|2021-07-16 12:16:10|1666.2|1665.4|1665.8|1665.6|1666.2|1665.6|1665.6|1665.4|350
1626437780000|2021-07-16 12:16:20|1666|1665.4|1665.8|1665.4|1666|1665.4|1665.6|1665.4|31
1626437790000|2021-07-16 12:16:30|1665.4|1665.2|1665.4|1665|1665.6|1665.4|1665.4|1665|221
1626437800000|2021-07-16 12:16:40|1665.2|1664.8|1665|1664.8|1665.2|1664.8|1665|1664.6|8167
1626437810000|2021-07-16 12:16:50|1664.8|1664.6|1665.2|1664.8|1665.4|1665|1664.8|1664.4|404
1626437820000|2021-07-16 12:17:00|1665.4||1665.4||1665.4||1665.2||0
1626437830000|2021-07-16 12:17:10||1665||1665||1665||1665|0
1626437840000|2021-07-16 12:17:20|1665.2|1664.8|1665.4|1665.2|1665.4|1665.2|1665.2|1664.8|0
1626437850000|2021-07-16 12:17:30|1665.6|1665.4|1665.8|1665.4|1666|1665.8|1665.6|1665.4|2038
1626437860000|2021-07-16 12:17:40|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|0
1626437870000|2021-07-16 12:17:50|1665.4|1665.4|1665.6|1665.2|1665.6|1665.4|1665.4|1665.2|0
1626437880000|2021-07-16 12:18:00||1665.4||1665.4||1665.4||1665.4|0
1626437890000|2021-07-16 12:18:10|1665.4|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|318
1626437900000|2021-07-16 12:18:20|1665.4||1665.4||1665.4||1665.4||0
1626437910000|2021-07-16 12:18:30|1665.2|1665|1665.4|1665|1665.6|1665.2|1665.2|1664.8|1152
1626437920000|2021-07-16 12:18:40|1665.6|1665.2|1665.4|1665|1665.6|1665.2|1665.4|1665|0
1626437930000|2021-07-16 12:18:50|1665.2|1664.8|1665.2|1665|1665.2|1665|1665.2|1664.8|0
1626437940000|2021-07-16 12:19:00|1665.4||1665.2||1665.4||1665.2||0
1626437950000|2021-07-16 12:19:10|1665.4|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665.2|0
1626437960000|2021-07-16 12:19:20|1665.6|1665.2|1666|1665.8|1666|1665.8|1665.6|1665.2|162
1626437970000|2021-07-16 12:19:30|1665.8|1665.6|1665.6|1665.2|1665.8|1665.6|1665.6|1665.2|23
1626437980000|2021-07-16 12:19:40|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.6|1665.2|0
1626437990000|2021-07-16 12:19:50|1665.4|1665|1665.4|1665|1665.6|1665.2|1665.2|1664.8|211
1626438000000|2021-07-16 12:20:00|1665.6|1665.2|1665.6|1665.4|1665.8|1665.4|1665.4|1665.2|593
1626438010000|2021-07-16 12:20:10|1665.8||1665.8||1665.8||1665.6||0
1626438020000|2021-07-16 12:20:20|1665.6|1665.6|1666|1665.6|1666.2|1665.8|1665.6|1665.6|1759
1626438030000|2021-07-16 12:20:30|1666.2||1666||1666.2||1666||0
1626438040000|2021-07-16 12:20:40|1665.8|1665.4|1665.8|1665.4|1666|1665.6|1665.8|1665.4|1608
1626438050000|2021-07-16 12:20:50|1666|1665.6|1666|1665.6|1666.2|1665.6|1666|1665.6|0
1626438060000|2021-07-16 12:21:00|1665.8|1665.4|1666|1665.6|1666.2|1666|1665.8|1665.4|2878
1626438070000|2021-07-16 12:21:10|1665.8|1665.4|1666|1665.6|1666.2|1665.6|1665.6|1665.4|339
1626438080000|2021-07-16 12:21:20|1666.2|1665.8|1665.8|1665.4|1666.2|1665.8|1665.8|1665.2|2771
1626438090000|2021-07-16 12:21:30|1666|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.6|0
1626438100000|2021-07-16 12:21:40|1665.6|1665.4|1665.2|1664.8|1665.6|1665.4|1665.2|1664.8|6083
1626438110000|2021-07-16 12:21:50|1665|1664.6|1665|1664.6|1665|1664.8|1665|1664.6|1590
1626438120000|2021-07-16 12:22:00|1664.8|1664.4|1664.8|1664.6|1664.8|1664.6|1664.8|1664.4|236
1626438130000|2021-07-16 12:22:10|1665|1664.8|1665.6|1665.2|1665.6|1665.2|1664.8|1664.6|2973
1626438140000|2021-07-16 12:22:20|1665.8|1665.4|1665.6|1665.4|1665.8|1665.4|1665.6|1665.4|0
1626438150000|2021-07-16 12:22:30|1665.4|1665.2|1665.4|1665.2|1665.6|1665.4|1665.4|1665.2|217
1626438160000|2021-07-16 12:22:40|1665.6||1665.6||1665.6||1665.6||600
1626438170000|2021-07-16 12:22:50|1665.4|1665|1664.8|1664.4|1665.4|1665|1664.8|1664.4|634
1626438180000|2021-07-16 12:23:00|1664.6||1664.6||1664.6||1664.6||0
1626438190000|2021-07-16 12:23:10|1664.8||1664.8||1664.8||1664.6||437
1626438200000|2021-07-16 12:23:20|1665|1664.6|1665|1664.6|1665.2|1664.8|1665|1664.6|297
1626438210000|2021-07-16 12:23:30|1665.2|1664.8|1665.2|1665|1665.4|1665|1665.2|1664.6|134
1626438220000|2021-07-16 12:23:40|1665.4|1665.2|1665.2|1664.8|1665.6|1665.2|1665.2|1664.8|1459
1626438230000|2021-07-16 12:23:50|1665.4|1665|1665.2|1665|1665.4|1665|1665.2|1665|0
1626438240000|2021-07-16 12:24:00|1665|1664.8|1665.4|1665|1665.4|1665|1665|1664.6|300
1626438250000|2021-07-16 12:24:10|1665.2|1664.8|1665.2|1664.8|1665.2|1665|1665|1664.8|2083
1626438260000|2021-07-16 12:24:20|1665|1665|1665|1664.8|1665.2|1665|1665|1664.6|211
1626438270000|2021-07-16 12:24:30|1664.8|1664.6|1665|1664.6|1665|1664.8|1664.8|1664.6|3960
1626438280000|2021-07-16 12:24:40|1665.2|1664.8|1665.8|1665.4|1665.8|1665.6|1665.2|1664.6|739
1626438290000|2021-07-16 12:24:50|1666|1665.6|1666|1665.6|1666.2|1666|1665.6|1665.4|7551
1626438300000|2021-07-16 12:25:00|1666.2|1665.8|1666|1665.8|1666.2|1666|1665.8|1665.6|5917
1626438310000|2021-07-16 12:25:10|1666.2|1666|1666.6|1666.2|1666.8|1666.4|1666.2|1666|290
1626438320000|2021-07-16 12:25:20|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|0
1626438330000|2021-07-16 12:25:30|1666.6|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.6|470
1626438340000|2021-07-16 12:25:40||1666.4||1666.4||1666.6||1666.4|0
1626438350000|2021-07-16 12:25:50|1667|1666.6|1667.2|1667|1667.4|1667|1667|1666.6|4134
1626438360000|2021-07-16 12:26:00|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|2259
1626438370000|2021-07-16 12:26:10|1667.2|1667|1667|1666.6|1667.2|1667|1667|1666.6|0
1626438380000|2021-07-16 12:26:20|1666.6|1666.4|1666.8|1666.4|1667|1666.8|1666.6|1666.4|6056
1626438390000|2021-07-16 12:26:30|1667|1666.6|1667|1666.6|1667.2|1667|1667|1666.6|587
1626438400000|2021-07-16 12:26:40|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.6|0
1626438410000|2021-07-16 12:26:50|1667.2|1667|1667.2|1667|1667.2|1667|1667|1667|0
1626438420000|2021-07-16 12:27:00|1667|1666.8|1666.8|1666.4|1667.2|1667|1666.8|1666.4|2696
1626438430000|2021-07-16 12:27:10|1667|1666.2|1666.6|1666.2|1667|1666.2|1666.6|1666.2|0
1626438450000|2021-07-16 12:27:30|1666.4|1666|1667|1666.6|1667|1666.6|1666.4|1666|211
1626438460000|2021-07-16 12:27:40|1667.2|1666.8|1667.2|1666.8|1667.4|1667|1667.2|1666.8|264
1626438470000|2021-07-16 12:27:50|1667|1667|1667.2|1666.8|1667.2|1667|1667|1666.6|921
1626438480000|2021-07-16 12:28:00|1667.4||1667.4||1667.4||1667.4||0
1626438490000|2021-07-16 12:28:10|1667.2|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|0
1626438510000|2021-07-16 12:28:30|1666.8|1666.6|1667.6|1667.2|1667.8|1667.2|1666.8|1666.6|3034
1626438520000|2021-07-16 12:28:40|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.8|1667.4|0
1626438530000|2021-07-16 12:28:50|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|0
1626438540000|2021-07-16 12:29:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|0
1626438550000|2021-07-16 12:29:10|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.4|637
1626438570000|2021-07-16 12:29:30|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.2|172
1626438580000|2021-07-16 12:29:40|1667.8|1667.4|1667.8|1667.4|1668|1667.8|1667.8|1667.4|1731
1626438590000|2021-07-16 12:29:50|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667|0
1626438600000|2021-07-16 12:30:00|1667.2|1667|1668|1667.6|1668|1667.6|1667|1666.8|1238
1626438610000|2021-07-16 12:30:10|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|0
1626438620000|2021-07-16 12:30:20|1668|1667.6|1667.8|1667.4|1668.6|1668.2|1667.8|1667.4|1771
1626438630000|2021-07-16 12:30:30|1667.6|1667.2|1668|1667.4|1668|1667.6|1667.6|1667.2|450
1626438640000|2021-07-16 12:30:40|1667.8|1667.2|1667.6|1667.2|1667.8|1667.2|1667.2|1666.6|364
1626438650000|2021-07-16 12:30:50|1667.8|1667.4|1668|1667.4|1668|1667.4|1667.8|1667.2|0
1626438660000|2021-07-16 12:31:00|1667.8|1667.2|1667.4|1667|1667.8|1667.2|1667.2|1666.8|563
1626438670000|2021-07-16 12:31:10|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1667.2|1666.6|142
1626438700000|2021-07-16 12:31:40|1667||1666.8||1667||1666.8||0
1626438710000|2021-07-16 12:31:50|1666.6|1666.4|1666.6|1666.2|1666.6|1666.4|1666.6|1666.2|0
1626438720000|2021-07-16 12:32:00|1666.4|1666|1666.2|1666|1666.4|1666|1666|1665.6|4706
1626438730000|2021-07-16 12:32:10|1666.4|1665.8|1665.4|1665|1666.4|1665.8|1665.4|1665|1403
1626438740000|2021-07-16 12:32:20|1665.2|1664.8|1664.2|1664|1665.2|1664.8|1664.2|1664|530
1626438750000|2021-07-16 12:32:30|1664.4|1664.2|1665.4|1664.8|1665.6|1665.2|1664.4|1664.2|2987
1626438760000|2021-07-16 12:32:40||1665||1665||1665.2||1665|0
1626438770000|2021-07-16 12:32:50|1665.6|1665.4|1666|1665.6|1666|1665.6|1665.6|1665|8922
1626438780000|2021-07-16 12:33:00|1666.2|1665.8|1666.2|1666|1666.2|1666|1666.2|1665.6|7504
1626438790000|2021-07-16 12:33:10|1666.4|1666.2|1666.2|1666|1666.6|1666.2|1666.2|1665.8|7903
1626438800000|2021-07-16 12:33:20|1666.4|1666.2|1666.8|1666.4|1666.8|1666.4|1666.4|1666.2|350
1626438810000|2021-07-16 12:33:30|1666.6|1666.2|1666.6|1666.2|1667|1666.8|1666.4|1666.2|10163
1626438820000|2021-07-16 12:33:40|1666.4|1666.4|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|0
1626438830000|2021-07-16 12:33:50|1666.4|1666.4|1666.8|1666.4|1667|1666.6|1666.4|1666|2747
1626438840000|2021-07-16 12:34:00|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.6|0
1626438850000|2021-07-16 12:34:10|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|212
1626438860000|2021-07-16 12:34:20|1667.6|1667.2|1667.4|1666.8|1667.8|1667.4|1667|1666.8|8384
1626438870000|2021-07-16 12:34:30|1667.2|1666.6|1667.2|1666.8|1667.2|1667|1667|1666.6|357
1626438880000|2021-07-16 12:34:40|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.4|1667|514
1626438890000|2021-07-16 12:34:50|1667.6|1667.2|1667.8|1667.4|1668|1667.4|1667.6|1667.2|0
1626438900000|2021-07-16 12:35:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667|315
1626438910000|2021-07-16 12:35:10|1667.8|1667.4|1667.8|1667.2|1667.8|1667.4|1667.4|1667|0
1626438920000|2021-07-16 12:35:20|1667.6|1667.4|1667.8|1667.6|1668|1667.6|1667.6|1667.4|4075
1626438930000|2021-07-16 12:35:30|1667.6|1667.4|1668.6|1668.4|1668.8|1668.4|1667.6|1667.2|2348
1626438940000|2021-07-16 12:35:40|1668.4|1668.2|1668.6|1668|1668.6|1668.2|1668.4|1668|1259
1626438950000|2021-07-16 12:35:50|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1667.8|885
1626438960000|2021-07-16 12:36:00|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.2|1667.6|1576
1626438970000|2021-07-16 12:36:10|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668.2|1667.8|1605
1626438980000|2021-07-16 12:36:20|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|250
1626438990000|2021-07-16 12:36:30|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.4|232
1626439000000|2021-07-16 12:36:40||1667.8||1667.6||1667.8||1667.6|800
1626439010000|2021-07-16 12:36:50|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.6|1667.2|0
1626439020000|2021-07-16 12:37:00|1667.4|1667|1668|1667.6|1668.2|1667.8|1667.4|1667|2459
1626439030000|2021-07-16 12:37:10|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.4|215
1626439040000|2021-07-16 12:37:20|1668.2|1667.8|1668.6|1668.2|1668.8|1668.4|1668.2|1667.8|3256
1626439050000|2021-07-16 12:37:30|1668.4|1668.4|1668.2|1668|1668.4|1668.4|1668.2|1668|0
1626439060000|2021-07-16 12:37:40|1668.4||1668.4||1668.4||1668.4||0
1626439070000|2021-07-16 12:37:50|1668.2|1667.8|1667.8|1667.6|1668.2|1668|1667.8|1667.2|6565
1626439080000|2021-07-16 12:38:00|1667.6|1667.4|1668|1667.4|1668|1667.6|1667.6|1667.2|913
1626439090000|2021-07-16 12:38:10|1667.8|1667.6|1667.8|1667.4|1668|1667.6|1667.8|1667.4|0
1626439100000|2021-07-16 12:38:20||1667.2||1667.2||1667.4||1667.2|100
1626439110000|2021-07-16 12:38:30|1667.6|1667|1667.8|1667.4|1667.8|1667.4|1667.4|1667|0
1626439130000|2021-07-16 12:38:50|1668|1667.6|1668.6|1668.2|1668.8|1668.4|1668|1667.6|1806
1626439140000|2021-07-16 12:39:00|1668.4|1668|1668.6|1668|1668.6|1668|1668.2|1667.8|952
1626439150000|2021-07-16 12:39:10|1668.4|1667.8|1668.2|1667.8|1668.4|1668|1668.2|1667.8|0
1626439160000|2021-07-16 12:39:20|1668.4|1668|1668.4|1668|1668.6|1668.2|1668.4|1668|350
1626439170000|2021-07-16 12:39:30|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|0
1626439180000|2021-07-16 12:39:40|1668.4|1668|1668.4|1668|1668.6|1668|1668.4|1668|179
1626439190000|2021-07-16 12:39:50|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668|1667.6|1601
1626439200000|2021-07-16 12:40:00|1668.8|1668.2|1669|1668.4|1669|1668.6|1668.6|1668.2|5899
1626439210000|2021-07-16 12:40:10||1668.6||1668.6||1668.8||1668.6|0
1626439220000|2021-07-16 12:40:20|1668.8|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|0
1626439230000|2021-07-16 12:40:30|1668.8||1669||1669||1668.8||210
1626439240000|2021-07-16 12:40:40|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.2|210
1626439250000|2021-07-16 12:40:50|1668.6||1668.8||1668.8||1668.6||67
1626439260000|2021-07-16 12:41:00|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.2|1668|356
1626439270000|2021-07-16 12:41:10|1669|1668.6|1668.6|1668.2|1669|1668.6|1668.6|1668.2|1599
1626439280000|2021-07-16 12:41:20|1668.4|1668.4|1668.4|1668|1668.4|1668.4|1668.2|1668|629
1626439290000|2021-07-16 12:41:30|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1667.8|1667.4|329
1626439310000|2021-07-16 12:41:50|1668.2|1667.6|1668.2|1667.8|1668.4|1668|1668|1667.6|4648
1626439320000|2021-07-16 12:42:00|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.2|1668|210
1626439330000|2021-07-16 12:42:10|1668.8|1668.4|1669.4|1669|1669.6|1669.2|1668.8|1668.4|10286
1626439340000|2021-07-16 12:42:20|1669.2|1668.8|1668.6|1668.2|1669.2|1668.8|1668.6|1668.2|814
1626439350000|2021-07-16 12:42:30|1668.8|1668.4|1668.8|1668.6|1669|1668.6|1668.8|1668.4|1
1626439360000|2021-07-16 12:42:40|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|0
1626439370000|2021-07-16 12:42:50|1669.4|1669|1669.6|1669.4|1669.6|1669.4|1669.4|1669|0
1626439390000|2021-07-16 12:43:10|1669.8|1669.6|1670.4|1670|1670.6|1670.2|1669.8|1669.6|8117
1626439400000|2021-07-16 12:43:20|1670.6|1670.2|1670.6|1670.2|1670.8|1670.4|1670.6|1670.2|350
1626439410000|2021-07-16 12:43:30|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1670|1037
1626439420000|2021-07-16 12:43:40|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|650
1626439430000|2021-07-16 12:43:50|1670.4||1670.4||1670.4||1670.4||0
1626439440000|2021-07-16 12:44:00|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1669.8|591
1626439450000|2021-07-16 12:44:10|1670.2|1669.8|1670.4|1670|1670.4|1670.2|1669.8|1669.4|3978
1626439460000|2021-07-16 12:44:20|1670.2|1670.2|1670.2|1669.8|1670.4|1670.2|1670|1669.8|4227
1626439470000|2021-07-16 12:44:30|1670.4|1670|1670|1669.6|1670.4|1670|1670|1669.6|2311
1626439480000|2021-07-16 12:44:40|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.4|1669|0
1626439490000|2021-07-16 12:44:50|1669.4|1669.4|1669.4|1669|1669.4|1669.4|1669.4|1669|0
1626439500000|2021-07-16 12:45:00|1669.6|1669.2|1669.4|1669.2|1669.6|1669.2|1669.4|1669|0
1626439510000|2021-07-16 12:45:10|1669.6||1669.6||1669.6||1669.6||0
1626439520000|2021-07-16 12:45:20|1669.4|1669|1669.4|1669.2|1669.6|1669.2|1669.4|1669|500
1626439530000|2021-07-16 12:45:30|1669.6|1669|1669.8|1669.4|1669.8|1669.4|1669.4|1669|807
1626439540000|2021-07-16 12:45:40|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.2|1476
1626439550000|2021-07-16 12:45:50|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.4|1669|350
1626439560000|2021-07-16 12:46:00|1669.8|1669.4|1669.4|1669.2|1669.8|1669.4|1669.4|1669.2|0
1626439570000|2021-07-16 12:46:10|1669.2|1669|1668.8|1668.4|1669.4|1669|1668.8|1668.4|1524
1626439580000|2021-07-16 12:46:20|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.4|301
1626439590000|2021-07-16 12:46:30|1668.8|1668.8|1669|1668.6|1669.4|1669|1668.8|1668.6|4527
1626439600000|2021-07-16 12:46:40|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1668.8|1668.6|804
1626439610000|2021-07-16 12:46:50|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|500
1626439620000|2021-07-16 12:47:00|1668.4||1668.6||1668.6||1668.4||0
1626439630000|2021-07-16 12:47:10|1668.4|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1
1626439640000|2021-07-16 12:47:20|1668.4|1668.4|1668.8|1668.4|1669|1668.6|1668.4|1668.4|716
1626439650000|2021-07-16 12:47:30|1668.6|1668.2|1669.2|1668.8|1669.2|1668.8|1668.6|1668.2|1469
1626439660000|2021-07-16 12:47:40|1669.4|1669|1669.6|1669.2|1669.6|1669.4|1669.2|1669|5033
1626439670000|2021-07-16 12:47:50|1669.4|1669|1669|1668.8|1669.4|1669|1669|1668.6|1571
1626439680000|2021-07-16 12:48:00|1669.2|1669|1669.4|1669|1669.4|1669|1668.8|1668.4|6446
1626439690000|2021-07-16 12:48:10|1669.6|1669.2|1669.6|1669.4|1669.6|1669.4|1669.6|1669.2|0
1626439700000|2021-07-16 12:48:20||1669.2||1669.2||1669.4||1669.2|500
1626439710000|2021-07-16 12:48:30|1669.8|1669|1670.4|1670|1670.6|1670.2|1669.8|1669|10820
1626439720000|2021-07-16 12:48:40|1670.2|1669.8|1670.4|1670|1670.4|1670|1670|1669.6|210
1626439730000|2021-07-16 12:48:50||1669.8||1669.8||1669.8||1669.8|0
1626439740000|2021-07-16 12:49:00|1670.2|1669.6|1670.2|1669.8|1670.2|1669.8|1670|1669.6|0
1626439750000|2021-07-16 12:49:10|1670.4||1670.2||1670.4||1670.2||0
1626439760000|2021-07-16 12:49:20|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|0
1626439770000|2021-07-16 12:49:30|1670|1669.6|1670.2|1669.8|1670.2|1670|1670|1669.6|1059
1626439780000|2021-07-16 12:49:40||1669.6||1669.8||1669.8||1669.6|0
1626439790000|2021-07-16 12:49:50|1670|1669.6|1669.8|1669.2|1670.2|1669.8|1669.8|1669.2|1188
1626439800000|2021-07-16 12:50:00|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|50
1626439810000|2021-07-16 12:50:10|1669.8|1669.4|1670|1669.6|1670|1669.6|1669.8|1669.4|215
1626439820000|2021-07-16 12:50:20|1670.2|1669.8|1670.6|1670.2|1670.6|1670.2|1670|1669.8|1165
1626439830000|2021-07-16 12:50:30|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|2000
1626439840000|2021-07-16 12:50:40|1670.4|1670|1670.4|1670|1670.4|1670|1670.2|1670|0
1626439850000|2021-07-16 12:50:50|1670.2|1669.8|1670|1669.6|1670.2|1670|1670|1669.6|233
1626439860000|2021-07-16 12:51:00|1670.2|1669.8|1670|1669.6|1670.4|1670|1670|1669.6|210
1626439870000|2021-07-16 12:51:10|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|0
1626439880000|2021-07-16 12:51:20|1669.6|1669.6|1669.6|1669.2|1669.6|1669.6|1669.6|1669.2|1
1626439890000|2021-07-16 12:51:30|1669.8|1669.4|1669.8|1669.6|1669.8|1669.6|1669.8|1669.2|409
1626439900000|2021-07-16 12:51:40|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.2|1669|483
1626439910000|2021-07-16 12:51:50|1669.6|1669.2|1669.8|1669.4|1670|1669.6|1669.6|1669.2|2673
1626439920000|2021-07-16 12:52:00|1669.6|1669.2|1669.2|1669|1669.6|1669.2|1669.2|1668.8|100
1626439930000|2021-07-16 12:52:10|1669.4|1668.8|1669|1668.6|1669.4|1669.2|1668.8|1668.6|3424
1626439940000|2021-07-16 12:52:20|1668.8|1668.4|1668.8|1668.4|1669|1668.8|1668.8|1668.4|126
1626439950000|2021-07-16 12:52:30|1669|1668.6|1669|1668.6|1669|1668.8|1669|1668.6|0
1626439970000|2021-07-16 12:52:50|1669.2|1668.8|1669.2|1668.8|1669.4|1669|1669.2|1668.8|211
1626439980000|2021-07-16 12:53:00|1669.4|1669|1669.8|1669.4|1669.8|1669.4|1669.2|1668.8|2005
1626439990000|2021-07-16 12:53:10|1669.6||1669.8||1669.8||1669.6||0
1626440000000|2021-07-16 12:53:20|1669.6|1669.2|1670.4|1670|1670.4|1670.2|1669.6|1669.2|2289
1626440010000|2021-07-16 12:53:30|1670.6|1670.2|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|0
1626440020000|2021-07-16 12:53:40|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|0
1626440030000|2021-07-16 12:53:50|1670.8|1670.4|1671|1670.6|1671.2|1671|1670.8|1670.4|38674
1626440040000|2021-07-16 12:54:00|1670.8||1670.8||1670.8||1670.8||0
1626440050000|2021-07-16 12:54:10|1670.6|1670.4|1671.2|1670.8|1671.4|1670.8|1670.6|1670.4|7246
1626440060000|2021-07-16 12:54:20|1671||1671||1671||1671||100
1626440070000|2021-07-16 12:54:30|1670.8|1670.6|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|1172
1626440080000|2021-07-16 12:54:40||1671||1670.8||1671||1670.8|470
1626440090000|2021-07-16 12:54:50|1671|1670.6|1670.2|1669.8|1671|1670.8|1669.8|1669.6|6864
1626440100000|2021-07-16 12:55:00|1669.8|1669.6|1670.2|1669.8|1670.4|1670|1669.8|1669.6|4372
1626440110000|2021-07-16 12:55:10|1670.4|1670|1670.8|1670.4|1670.8|1670.4|1670.2|1670|98
1626440120000|2021-07-16 12:55:20|1670.6|1670.2|1670.6|1670.2|1670.8|1670.2|1670.6|1670.2|0
1626440130000|2021-07-16 12:55:30|1670.8|1670.4|1670.2|1669.8|1671|1670.6|1670.2|1669.8|5042
1626440140000|2021-07-16 12:55:40|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|250
1626440150000|2021-07-16 12:55:50|1669.6|1669.2|1669.6|1669.4|1669.8|1669.4|1669.2|1669|1850
1626440160000|2021-07-16 12:56:00|1669.8|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|254
1626440170000|2021-07-16 12:56:10|1670|1669.6|1670.2|1669.6|1670.2|1670|1670|1669.6|1312
1626440180000|2021-07-16 12:56:20|1670.4|1669.8|1670.4|1669.8|1670.4|1670|1670.4|1669.8|0
1626440190000|2021-07-16 12:56:30|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1669.8|0
1626440200000|2021-07-16 12:56:40|1670.6|1670.2|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|505
1626440220000|2021-07-16 12:57:00|1670.6|1670.2|1670.6|1670|1670.6|1670.2|1670.6|1670|0
1626440230000|2021-07-16 12:57:10|1670.4||1670.4||1670.4||1670.4||0
1626440240000|2021-07-16 12:57:20|1670.2|1669.8|1670.2|1670|1670.2|1670|1670.2|1669.8|0
1626440250000|2021-07-16 12:57:30|1670|1669.8|1670.4|1670|1670.6|1670|1670|1669.8|751
1626440260000|2021-07-16 12:57:40|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|0
1626440280000|2021-07-16 12:58:00|1670|1669.6|1669.4|1668.8|1670|1669.8|1669.2|1668.8|1184
1626440290000|2021-07-16 12:58:10|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1668.8|1000
1626440310000|2021-07-16 12:58:30|1669.2|1668.8|1669|1668.8|1669.4|1668.8|1669|1668.6|210
1626440320000|2021-07-16 12:58:40|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.8|1668.4|0
1626440330000|2021-07-16 12:58:50|1669|1668.6|1669|1668.6|1669.2|1669|1668.8|1668.4|454
1626440340000|2021-07-16 12:59:00|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|0
1626440350000|2021-07-16 12:59:10|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|316
1626440370000|2021-07-16 12:59:30|1668.8|1668.4|1669.4|1669|1669.4|1669.2|1668.8|1668.4|1150
1626440380000|2021-07-16 12:59:40|1669.2|1668.8|1669|1668.6|1669.4|1669|1669|1668.6|0
1626440390000|2021-07-16 12:59:50|1668.8|1668.8|1668.8|1668.4|1668.8|1668.8|1668.8|1668.4|2994
1626440400000|2021-07-16 13:00:00|1668.6|1668.2|1669|1668.6|1669|1668.6|1668.2|1668|4697
1626440410000|2021-07-16 13:00:10|1668.8|1668.2|1669.4|1669.2|1669.6|1669.2|1668.6|1668.2|7548
1626440420000|2021-07-16 13:00:20|1669.2|1669|1669|1668.6|1669.4|1669.2|1668.6|1668.4|5766
1626440430000|2021-07-16 13:00:30|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|972
1626440440000|2021-07-16 13:00:40|1668.8|1668.4|1668.4|1668.2|1668.8|1668.4|1668.4|1668.2|243
1626440450000|2021-07-16 13:00:50|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|979
1626440460000|2021-07-16 13:01:00|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.4|1668|350
1626440470000|2021-07-16 13:01:10|1668.6||1668.6||1668.6||1668.6||0
1626440480000|2021-07-16 13:01:20|1668.8|1668.6|1669.2|1668.6|1669.2|1668.6|1668.8|1668.6|0
1626440490000|2021-07-16 13:01:30|1669|1668.8|1669.2|1669|1669.4|1669.2|1669|1668.8|2065
1626440500000|2021-07-16 13:01:40|1669.4|1668.6|1668.8|1668.4|1669.4|1668.8|1668.8|1668.2|4419
1626440510000|2021-07-16 13:01:50|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1669|1668.6|2865
1626440520000|2021-07-16 13:02:00|1669|1668.6|1669.2|1669|1669.2|1669|1669|1668.6|445
1626440530000|2021-07-16 13:02:10|1669.4|1669.2|1669.6|1669.2|1669.6|1669.4|1669.4|1669|2732
1626440540000|2021-07-16 13:02:20|1669.4|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|943
1626440550000|2021-07-16 13:02:30|1669.4|1669|1669.8|1669.4|1669.8|1669.4|1669.2|1669|211
1626440560000|2021-07-16 13:02:40|1669.6|1669.2|1669.4|1669|1669.6|1669.4|1669.4|1669|1
1626440570000|2021-07-16 13:02:50|1669.6||1669.2||1669.6||1669.2||0
1626440590000|2021-07-16 13:03:10|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1668.8|1668.4|867
1626440600000|2021-07-16 13:03:20|1669.4|1669|1669|1668.6|1669.4|1669|1668.8|1668.6|335
1626440610000|2021-07-16 13:03:30|1669.2|1668.8|1669|1668.8|1669.2|1668.8|1669|1668.8|0
1626440620000|2021-07-16 13:03:40|1668.8|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.4|526
1626440630000|2021-07-16 13:03:50|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|350
1626440640000|2021-07-16 13:04:00|1668.6|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|330
1626440650000|2021-07-16 13:04:10|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|621
1626440660000|2021-07-16 13:04:20|1669|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.6|350
1626440670000|2021-07-16 13:04:30|1668.8|1668.4|1668.2|1668|1668.8|1668.4|1668.2|1668|1764
1626440680000|2021-07-16 13:04:40|1668|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.6|4425
1626440690000|2021-07-16 13:04:50|1668|1667.6|1667.4|1667|1668|1667.6|1667.2|1666.8|435
1626440700000|2021-07-16 13:05:00||1667.2||1667.2||1667.2||1667.2|1046
1626440750000|2021-07-16 13:05:50|1667.6|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|210
1626440760000|2021-07-16 13:06:00|1667.8|1667.4|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|797
1626440770000|2021-07-16 13:06:10|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|0
1626440780000|2021-07-16 13:06:20|1667.6|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|0
1626440790000|2021-07-16 13:06:30|1667.6|1667.2|1667.4|1667|1667.8|1667.2|1667.4|1667|160
1626440800000|2021-07-16 13:06:40|1667.2|1666.8|1667|1666.6|1667.4|1666.8|1666.8|1666.6|210
1626440810000|2021-07-16 13:06:50|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|0
1626440820000|2021-07-16 13:07:00|1666.6|1666.2|1666.4|1666.2|1666.8|1666.2|1666.4|1666|0
1626440830000|2021-07-16 13:07:10|1666.6||1666.6||1666.6||1666.4||0
1626440840000|2021-07-16 13:07:20|1666.4|1666|1666.4|1666|1666.4|1666|1666.4|1666|423
1626440850000|2021-07-16 13:07:30|1666.2||1666.4||1666.4||1666.2||0
1626440860000|2021-07-16 13:07:40|1666.6|1666.2|1666.6|1666|1666.8|1666.4|1666.6|1666|1142
1626440870000|2021-07-16 13:07:50|1666.4|1665.8|1666.2|1665.8|1666.4|1665.8|1666|1665.4|238
1626440880000|2021-07-16 13:08:00|1666.4|1666|1666.2|1666|1666.4|1666|1666.2|1666|0
1626440890000|2021-07-16 13:08:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|0
1626440900000|2021-07-16 13:08:20|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|1808
1626440910000|2021-07-16 13:08:30|1667||1666.8||1667||1666.8||9
1626440920000|2021-07-16 13:08:40|1666.6|1666.2|1666.6|1666.4|1666.8|1666.4|1666.6|1666.2|700
1626440930000|2021-07-16 13:08:50|1666.8||1666.8||1666.8||1666.8||0
1626440940000|2021-07-16 13:09:00|1667|1666.6|1666.8|1666.4|1667|1666.6|1666.6|1666.2|1441
1626440950000|2021-07-16 13:09:10|1666.6|1666.2|1666|1665.6|1666.6|1666.2|1665.8|1665.6|0
1626440960000|2021-07-16 13:09:20|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.6|1665.2|0
1626440970000|2021-07-16 13:09:30|1665.4|1665|1665.2|1664.8|1665.4|1665.2|1665.2|1664.6|350
1626440980000|2021-07-16 13:09:40|1665|1664.6|1665|1664.6|1665|1664.6|1665|1664.6|0
1626440990000|2021-07-16 13:09:50|1664.8|1664.4|1665|1664.6|1665|1664.6|1664.8|1664.4|67
1626441000000|2021-07-16 13:10:00|1665.2|1664.8|1665.2|1664.8|1665.4|1665|1665.2|1664.8|1345
1626441010000|2021-07-16 13:10:10|1665|1665|1665.2|1665|1665.2|1665|1665|1665|91
1626441020000|2021-07-16 13:10:20|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|2000
1626441030000|2021-07-16 13:10:30|1665.2|1664.8|1664.2|1663.8|1665.2|1664.8|1664.2|1663.8|601
1626441040000|2021-07-16 13:10:40|1664.4|1664|1664.6|1664.2|1664.8|1664.4|1664.4|1663.8|1368
1626441050000|2021-07-16 13:10:50|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.4|1663.8|350
1626441060000|2021-07-16 13:11:00|1664.8|1664.4|1665.4|1665|1665.4|1665|1664.8|1664.4|1292
1626441070000|2021-07-16 13:11:10|1665.6|1665.2|1665.6|1665|1665.6|1665.2|1665.4|1665|272
1626441080000|2021-07-16 13:11:20|1665.4|1664.8|1665|1664.8|1665.4|1664.8|1665|1664.6|277
1626441100000|2021-07-16 13:11:40|1665.2|1664.6|1665.2|1664.8|1665.2|1664.8|1665.2|1664.6|336
1626441110000|2021-07-16 13:11:50|1665.4|1665|1665.2|1664.8|1665.8|1665.4|1665.2|1664.8|5840
1626441120000|2021-07-16 13:12:00|1665|1664.6|1665.2|1664.8|1665.2|1664.8|1664.8|1664.4|1218
1626441130000|2021-07-16 13:12:10|1665.4||1665.4||1665.4||1665.2||0
1626441140000|2021-07-16 13:12:20|1665.2|1665|1665.2|1664.8|1665.2|1665|1665|1664.6|394
1626441150000|2021-07-16 13:12:30|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.4|1665|491
1626441160000|2021-07-16 13:12:40|1665.8|1665.4|1665.8|1665.4|1666|1665.8|1665.8|1665.4|1996
1626441170000|2021-07-16 13:12:50|1665.6|1665.6|1665.6|1665.4|1665.6|1665.6|1665.6|1665.4|82
1626441180000|2021-07-16 13:13:00||1665.2||1665.2||1665.2||1665.2|211
1626441190000|2021-07-16 13:13:10||1665.4||1665.2||1665.4||1665.2|0
1626441200000|2021-07-16 13:13:20|1665.8|1665.4|1665.6|1665.2|1666|1665.6|1665.6|1665.2|1836
1626441210000|2021-07-16 13:13:30|1665.4|1665|1665.2|1665|1665.4|1665|1665|1664.6|610
1626441220000|2021-07-16 13:13:40|1665.4|1665.2|1665.2|1664.8|1665.6|1665.2|1665.2|1664.8|516
1626441230000|2021-07-16 13:13:50|1665.4|1665|1666.8|1666.4|1666.8|1666.4|1665.4|1665|2701
1626441240000|2021-07-16 13:14:00|1666.6|1666.2|1666|1665.6|1666.6|1666.2|1666|1665.6|1277
1626441250000|2021-07-16 13:14:10||1665.8||1665.8||1665.8||1665.6|0
1626441260000|2021-07-16 13:14:20|1666.2|1666|1667.2|1666.8|1667.2|1666.8|1666.2|1666|3613
1626441270000|2021-07-16 13:14:30||1666.6||1666.6||1666.6||1666.6|0
1626441280000|2021-07-16 13:14:40|1667|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.4|1358
1626441290000|2021-07-16 13:14:50|1667|1666.8|1667.8|1667.4|1667.8|1667.6|1667|1666.8|3111
1626441300000|2021-07-16 13:15:00|1668|1667.6|1668.6|1668.2|1668.6|1668.2|1667.8|1667.6|1432
1626441310000|2021-07-16 13:15:10|1668.4|1668|1668.6|1668.2|1668.6|1668.4|1668.4|1668|1179
1626441330000|2021-07-16 13:15:30|1668.8|1668.4|1669.4|1669|1669.8|1669.4|1668.8|1668.4|2438
1626441340000|2021-07-16 13:15:40|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|0
1626441350000|2021-07-16 13:15:50|1669|1668.6|1668.8|1668.2|1669|1668.6|1668.8|1668.2|0
1626441360000|2021-07-16 13:16:00|1668.6|1668|1668.2|1668|1668.6|1668|1668|1667.8|5439
1626441370000|2021-07-16 13:16:10|1668.4|1668.2|1668.2|1667.8|1668.4|1668.2|1668.2|1667.8|1410
1626441380000|2021-07-16 13:16:20|1668.4|1668|1668.2|1667.8|1668.6|1668.2|1668.2|1667.8|661
1626441390000|2021-07-16 13:16:30|1668|1667.6|1667.4|1667|1668|1667.6|1667.4|1667|279
1626441400000|2021-07-16 13:16:40|1667.2|1666.8|1667.2|1666.8|1667.4|1667|1667.2|1666.8|218
1626441410000|2021-07-16 13:16:50|1667.4||1667.2||1667.4||1667.2||80
1626441420000|2021-07-16 13:17:00|1667.4|1667|1667.4|1667|1667.6|1667|1667.2|1666.8|28
1626441430000|2021-07-16 13:17:10|1667.6|1666.8|1667.6|1667|1667.6|1667|1667.4|1666.8|0
1626441440000|2021-07-16 13:17:20|1667.4|1667.2|1667.6|1667.2|1668|1667.6|1667.4|1667.2|1112
1626441450000|2021-07-16 13:17:30||1667.4||1667.4||1667.4||1667.4|0
1626441460000|2021-07-16 13:17:40|1667.4|1667.2|1667|1666.6|1667.4|1667.2|1666.8|1666.6|4728
1626441470000|2021-07-16 13:17:50|1667.2|1666.8|1667.6|1667|1667.6|1667.2|1667.2|1666.8|1979
1626441480000|2021-07-16 13:18:00|1667.8|1667.2|1667.4|1667|1667.8|1667.4|1667.4|1667|0
1626441490000|2021-07-16 13:18:10|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|859
1626441500000|2021-07-16 13:18:20|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.4|1667.2|910
1626441510000|2021-07-16 13:18:30|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|3215
1626441520000|2021-07-16 13:18:40|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|360
1626441530000|2021-07-16 13:18:50|1667.6|1667.2|1667.6|1667|1667.6|1667.2|1667.4|1667|125
1626441540000|2021-07-16 13:19:00|1667.8|1667.2|1667.8|1667.4|1667.8|1667.6|1667.8|1667.2|0
1626441550000|2021-07-16 13:19:10|1667.6|1667.6|1667.6|1667|1667.8|1667.6|1667.4|1667|665
1626441560000|2021-07-16 13:19:20|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|0
1626441570000|2021-07-16 13:19:30|1667.2|1666.8|1666.8|1666.4|1667.2|1666.8|1666.6|1666.2|721
1626441580000|2021-07-16 13:19:40|1667|1666.6|1667.4|1667.2|1667.4|1667.2|1667|1666.6|129
1626441590000|2021-07-16 13:19:50||1667||1667||1667||1667|0
1626441600000|2021-07-16 13:20:00|1667.6|1667.2|1667.4|1667|1668|1667.6|1667.4|1667|1456
1626441610000|2021-07-16 13:20:10|1667.6|1667.2|1668.4|1667.8|1668.4|1667.8|1667.6|1667.2|704
1626441620000|2021-07-16 13:20:20|1668.2|1668|1668.4|1668|1668.6|1668.2|1668.2|1668|0
1626441630000|2021-07-16 13:20:30|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.8|60
1626441640000|2021-07-16 13:20:40|1668.2|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668.2|0
1626441650000|2021-07-16 13:20:50|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|0
1626441660000|2021-07-16 13:21:00|1668.6|1668.2|1668|1667.6|1668.8|1668.2|1668|1667.6|964
1626441670000|2021-07-16 13:21:10|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667|647
1626441680000|2021-07-16 13:21:20|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|682
1626441690000|2021-07-16 13:21:30|1668|1667.6|1668|1667.8|1668.4|1668|1668|1667.6|4309
1626441700000|2021-07-16 13:21:40|1667.8|1667.6|1667.8|1667.4|1668|1667.6|1667.6|1667.4|1026
1626441710000|2021-07-16 13:21:50|1667.6|1667.6|1667.6|1667.2|1668.2|1667.8|1667.4|1667|1620
1626441720000|2021-07-16 13:22:00|1667.4|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667.4|931
1626441730000|2021-07-16 13:22:10|1667.6|1667.2|1668.2|1667.8|1668.2|1667.8|1667.6|1667.2|3727
1626441740000|2021-07-16 13:22:20|1668|1667.6|1668|1667.8|1668.2|1667.8|1667.8|1667.6|2098
1626441750000|2021-07-16 13:22:30|1668.2|1668|1668|1667.6|1668.4|1668|1668|1667.6|1166
1626441760000|2021-07-16 13:22:40|1668.2|1667.8|1667.6|1667.4|1668.2|1667.8|1667.6|1667.2|588
1626441770000|2021-07-16 13:22:50||1667.2||1667.2||1667.4||1667.2|0
1626441780000|2021-07-16 13:23:00||1667.4||1667.2||1667.4||1667.2|350
1626441790000|2021-07-16 13:23:10|1667.4||1667.6||1667.6||1667.4||575
1626441800000|2021-07-16 13:23:20|1667.4|1667|1667.6|1667.2|1667.8|1667.4|1667.2|1667|3642
1626441810000|2021-07-16 13:23:30|1667.4|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|440
1626441820000|2021-07-16 13:23:40|1667.4|1667|1667.4|1666.8|1667.6|1667.2|1667|1666.6|1329
1626441830000|2021-07-16 13:23:50|1667.2|1667|1667.6|1667|1667.6|1667.2|1667.2|1667|600
1626441840000|2021-07-16 13:24:00|1667.4|1666.8|1667.2|1666.8|1667.4|1667|1667|1666.6|796
1626441850000|2021-07-16 13:24:10|1667.4|1667|1666.8|1666.6|1667.4|1667|1666.8|1666.6|1466
1626441860000|2021-07-16 13:24:20|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|60
1626441870000|2021-07-16 13:24:30|1667|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.6|796
1626441880000|2021-07-16 13:24:40|1666.6|1666.4|1667.2|1666.8|1667.4|1667|1666.6|1666.4|1567
1626441890000|2021-07-16 13:24:50|1667.4|1667|1667.8|1667.4|1668|1667.4|1667.4|1667|1514
1626441900000|2021-07-16 13:25:00|1667.6|1667.2|1668|1667.4|1668|1667.6|1667.4|1667|316
1626441910000|2021-07-16 13:25:10|1668.2|1667.6|1668.8|1668.2|1668.8|1668.4|1668.2|1667.6|1752
1626441920000|2021-07-16 13:25:20|1669|1668.4|1668.8|1668.6|1669.2|1668.8|1668.8|1668.4|2109
1626441930000|2021-07-16 13:25:30|1668.6|1668.4|1668.4|1667.8|1668.6|1668.4|1668.2|1667.8|1220
1626441940000|2021-07-16 13:25:40|1668.2|1668|1668.2|1667.8|1668.2|1668.2|1668.2|1667.6|0
1626441960000|2021-07-16 13:26:00|1668|1668|1668.4|1668|1668.6|1668.2|1668|1668|318
1626441970000|2021-07-16 13:26:10|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|75
1626441980000|2021-07-16 13:26:20|1668.8|1668.4|1668.8|1668.4|1669|1668.6|1668.6|1668.2|1688
1626441990000|2021-07-16 13:26:30|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|723
1626442000000|2021-07-16 13:26:40|1669|1668.6|1669.2|1668.8|1669.6|1669.2|1669|1668.6|3674
1626442010000|2021-07-16 13:26:50|1669.4|1669|1670.2|1669.8|1670.2|1669.8|1669.4|1669|4240
1626442020000|2021-07-16 13:27:00|1670|1669.6|1669.2|1668.8|1670|1669.6|1669|1668.8|1656
1626442030000|2021-07-16 13:27:10|1669|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.4|2520
1626442040000|2021-07-16 13:27:20|||||||||571
1626442050000|2021-07-16 13:27:30|1668.8|1668.8|1669|1668.6|1669.2|1668.8|1668.8|1668.6|2200
1626442060000|2021-07-16 13:27:40|1668.8|1668.4|1668.2|1667.8|1669|1668.6|1668.2|1667.8|1464
1626442070000|2021-07-16 13:27:50|1668|1667.6|1668.2|1667.6|1668.2|1667.8|1667.8|1667.4|497
1626442080000|2021-07-16 13:28:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.6|464
1626442090000|2021-07-16 13:28:10|1668.2|1668|1668.4|1668|1668.8|1668.4|1668.2|1668|3259
1626442100000|2021-07-16 13:28:20|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|1972
1626442110000|2021-07-16 13:28:30|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.4|839
1626442120000|2021-07-16 13:28:40|1668.2|1667.4|1668.2|1667.6|1668.2|1667.8|1668|1667.4|1113
1626442130000|2021-07-16 13:28:50|1668.4|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.8|2979
1626442140000|2021-07-16 13:29:00|1668.2|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1667.8|2171
1626442150000|2021-07-16 13:29:10|1668|1667.8|1668.2|1667.8|1668.4|1668|1667.6|1667.2|5522
1626442170000|2021-07-16 13:29:30|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.4|1668|1857
1626442180000|2021-07-16 13:29:40|1668.2|1667.8|1667.4|1667|1668.2|1667.8|1667.4|1667|1120
1626442190000|2021-07-16 13:29:50|1667.2|1666.8|1667.8|1667.4|1668.6|1668.4|1667.2|1666.8|34297
1626442200000|2021-07-16 13:30:00|1668.8|1668.6|1670|1669.6|1671.8|1671.4|1668.4|1667.6|52350
1626442210000|2021-07-16 13:30:10|1670.2|1669.8|1670.2|1669.8|1670.4|1670|1669.2|1668.6|15895
1626442220000|2021-07-16 13:30:20|1670|1669.6|1669.4|1669|1670|1669.6|1669|1668.6|6153
1626442230000|2021-07-16 13:30:30|1669.6|1669.2|1666.8|1666.4|1670|1669.6|1666.8|1666.4|12538
1626442240000|2021-07-16 13:30:40|1666.6|1666.2|1666|1665.6|1666.6|1666.2|1665.8|1665.4|5836
1626442250000|2021-07-16 13:30:50|1665.6|1665.4|1665.2|1664.6|1666|1665.4|1663.6|1663|53677
1626442260000|2021-07-16 13:31:00|1665|1664.8|1665.6|1665|1666.2|1665.6|1664.8|1664.4|4963
1626442270000|2021-07-16 13:31:10|1665.8|1664.8|1665.6|1665|1666.8|1666.2|1665.6|1664.8|8158
1626442280000|2021-07-16 13:31:20|1665.4|1664.8|1664|1663.4|1665.4|1664.8|1663.6|1663.2|5601
1626442290000|2021-07-16 13:31:30|1664.2|1663.6|1664.8|1664.4|1665.2|1664.8|1664.2|1663.4|2254
1626442300000|2021-07-16 13:31:40|1665|1664.6|1664.2|1663.6|1665|1664.6|1663.4|1662.8|10775
1626442310000|2021-07-16 13:31:50|1664|1663.4|1664.2|1663.8|1664.8|1664.2|1663.6|1663.2|64918
1626442320000|2021-07-16 13:32:00|1664.4|1664|1663|1662.8|1664.8|1664.2|1662.8|1662.4|11781
1626442330000|2021-07-16 13:32:10|1663.2|1663|1663|1662.6|1664|1663.6|1662.2|1661.6|5178
1626442340000|2021-07-16 13:32:20|1663.2|1662.8|1665.8|1665|1666|1665.4|1663.2|1662.8|3798
1626442350000|2021-07-16 13:32:30|1665.6|1665.2|1666.2|1665.4|1666.4|1665.8|1665|1664.2|0
1626442360000|2021-07-16 13:32:40|1666|1665.2|1666.6|1666.2|1667.2|1666.8|1665.2|1664.8|4737
1626442370000|2021-07-16 13:32:50|1666.4|1666|1666.8|1666.2|1667.2|1666.2|1665.4|1665|41060
1626442380000|2021-07-16 13:33:00|1666.6|1666|1665.2|1664.6|1666.8|1666|1665|1664.4|1085
1626442390000|2021-07-16 13:33:10|1665|1664.4|1664.6|1664|1665.2|1664.8|1664.4|1663.8|2240
1626442400000|2021-07-16 13:33:20|1664.4|1663.8|1664.6|1664.2|1665|1664.6|1664|1663.6|2010
1626442410000|2021-07-16 13:33:30|1664.8|1664.6|1664|1663.8|1665|1664.6|1663.6|1663.2|2116
1626442420000|2021-07-16 13:33:40|1663.8|1663.6|1663.4|1663|1663.8|1663.6|1663.4|1662.8|389
1626442430000|2021-07-16 13:33:50|1663.6|1663.2|1663.6|1663.2|1664.2|1663.8|1663.4|1663.2|55052
1626442440000|2021-07-16 13:34:00|1663.4|1663|1662.8|1662.2|1663.4|1663|1662.4|1662|9389
1626442450000|2021-07-16 13:34:10|1662.6|1662|1662.8|1662|1662.8|1662.4|1661.8|1661.4|6410
1626442460000|2021-07-16 13:34:20|1662.6|1662.2|1663.2|1662.4|1663.2|1662.6|1662.4|1661.8|1153
1626442470000|2021-07-16 13:34:30|1663|1662.6|1662.6|1662|1663|1662.8|1662.4|1661.8|1190
1626442480000|2021-07-16 13:34:40|1662.4|1662.2|1662.8|1662.4|1663|1662.6|1662.4|1661.8|922
1626442490000|2021-07-16 13:34:50|1662.6|1662.2|1663|1662.6|1663.6|1663.4|1662.2|1661.6|39024
1626442500000|2021-07-16 13:35:00|1662.8|1662.4|1662.4|1661.6|1663.2|1662.6|1661.8|1661.4|5405
1626442510000|2021-07-16 13:35:10|1662.2|1661.8|1661.6|1661.2|1662.4|1661.8|1661.2|1661|9366
1626442520000|2021-07-16 13:35:20|1661.4|1661|1661.4|1661|1662.4|1661.8|1661|1660.8|39343
1626442530000|2021-07-16 13:35:30|1661.2|1660.8|1660.6|1660.2|1661.4|1661|1660.4|1660.2|2996
1626442540000|2021-07-16 13:35:40|1660.8|1660.4|1660.4|1660|1660.8|1660.4|1660|1659.4|23825
1626442550000|2021-07-16 13:35:50|1660.2|1659.8|1661.4|1661|1661.6|1661.4|1660|1659.6|6279
1626442560000|2021-07-16 13:36:00|1661.2|1661.2|1662|1661.6|1662.8|1662.4|1661|1660.4|43845
1626442570000|2021-07-16 13:36:10|1661.8|1661.4|1661.2|1660.8|1662.4|1662|1661|1660.6|14566
1626442580000|2021-07-16 13:36:20|1661.4|1660.6|1661.8|1661.4|1662.6|1662.2|1661|1660.4|10359
1626442590000|2021-07-16 13:36:30|1662|1661.6|1660.8|1660.4|1662.6|1662.2|1660.6|1660.2|8771
1626442600000|2021-07-16 13:36:40|1660.6|1660|1660.6|1659.8|1660.8|1660.2|1659.4|1659.2|23203
1626442610000|2021-07-16 13:36:50|1660.8|1660|1662.2|1661.6|1663|1662.8|1660.8|1660|38594
1626442620000|2021-07-16 13:37:00|1662|1661.4|1660.8|1660.6|1662.2|1661.8|1660.6|1660.2|18359
1626442630000|2021-07-16 13:37:10|1660.6|1660.4|1661.2|1660.8|1661.2|1660.8|1660.2|1659.8|14179
1626442640000|2021-07-16 13:37:20|1661|1660.6|1661.4|1660.8|1661.8|1661.4|1660.8|1660.4|832
1626442650000|2021-07-16 13:37:30|1661.2|1661|1661.4|1661|1661.8|1661.4|1661|1661|30
1626442660000|2021-07-16 13:37:40|1661.6|1661.2|1662.4|1661.8|1662.6|1662|1661.6|1661.2|497
1626442670000|2021-07-16 13:37:50|1662.2|1662|1662.2|1661.8|1663.4|1662.6|1661.6|1661|24601
1626442680000|2021-07-16 13:38:00|1662.4|1662|1661.2|1660.8|1662.4|1662|1660.8|1660.4|20545
1626442690000|2021-07-16 13:38:10|1661|1660.6|1659.8|1659.4|1661|1660.6|1659.6|1659.2|25961
1626442700000|2021-07-16 13:38:20|1659.6|1659.2|1659.8|1659.2|1660.2|1659.6|1659.4|1659.2|1426
1626442710000|2021-07-16 13:38:30|1660|1659.4|1659.8|1659.4|1660.6|1660|1659.6|1659|10392
1626442720000|2021-07-16 13:38:40|1659.6|1659.2|1658.6|1658.2|1659.6|1659.2|1658.6|1658|5603
1626442730000|2021-07-16 13:38:50|1658.4|1658.4|1660.4|1660|1660.8|1660.2|1658.4|1658.4|26247
1626442740000|2021-07-16 13:39:00|1660.2|1659.8|1660|1659.6|1660.4|1660|1659.4|1658.8|29933
1626442750000|2021-07-16 13:39:10|1659.8|1659.4|1659.8|1659.4|1660.4|1659.8|1659.6|1659.2|4268
1626442760000|2021-07-16 13:39:20|1660|1659.6|1660.4|1660|1660.4|1660.2|1659.8|1659.2|7177
1626442770000|2021-07-16 13:39:30|1660.8|1660.2|1660.2|1659.8|1660.8|1660.4|1660.2|1659.6|6660
1626442780000|2021-07-16 13:39:40|1660.4|1659.6|1660.4|1660|1660.4|1660.2|1659.6|1659.2|10105
1626442790000|2021-07-16 13:39:50|1660.6|1660.2|1660.2|1659.6|1660.8|1660.4|1659.4|1659|31971
1626442800000|2021-07-16 13:40:00|1660|1659.4|1659.2|1658.8|1660|1659.6|1659|1658.6|8236
1626442810000|2021-07-16 13:40:10|1659|1658.6|1659.2|1658.8|1659.4|1659|1658.8|1658.2|2284
1626442820000|2021-07-16 13:40:20|1659|1658.6|1660.2|1659.6|1660.2|1659.8|1659|1658.4|2098
1626442830000|2021-07-16 13:40:30|1660|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.4|0
1626442840000|2021-07-16 13:40:40|1659.8|1659.4|1659.6|1659|1660|1659.6|1659|1658.4|11116
1626442850000|2021-07-16 13:40:50|1659.4|1659.2|1660.6|1660.2|1660.6|1660.2|1659.4|1659.2|30045
1626442860000|2021-07-16 13:41:00|1660.8|1660.4|1659.4|1658.6|1660.8|1660.4|1658.8|1658.2|27412
1626442870000|2021-07-16 13:41:10|1659.2|1658.8|1659.2|1658.8|1659.4|1659|1658.8|1658.4|9817
1626442880000|2021-07-16 13:41:20|1659.4|1659|1659.4|1658.8|1659.6|1659.2|1659.2|1658.8|1048
1626442890000|2021-07-16 13:41:30|1659.6|1659|1658.8|1658.2|1659.6|1659.4|1658.6|1658.2|7459
1626442900000|2021-07-16 13:41:40|1658.6|1658.4|1660.2|1659.6|1660.2|1659.6|1658.4|1658|15060
1626442910000|2021-07-16 13:41:50|1660|1659.8|1660.2|1659.6|1660.8|1660|1660|1659.4|18486
1626442920000|2021-07-16 13:42:00|1660.8|1660.2|1659|1658.6|1661|1660.4|1658.6|1658.2|14741
1626442930000|2021-07-16 13:42:10|1658.8|1658.4|1658.2|1657.6|1659|1658.4|1657.4|1657|27237
1626442940000|2021-07-16 13:42:20|1658|1657.8|1658.2|1657.8|1658.2|1657.8|1657.4|1657.2|681
1626442950000|2021-07-16 13:42:30|1658.4|1657.6|1658.4|1657.8|1658.6|1658|1658.2|1657.4|100
1626442960000|2021-07-16 13:42:40|1658.2|1658|1658.2|1657.6|1658.2|1658|1657.6|1657.2|5591
1626442970000|2021-07-16 13:42:50|1658|1657.4|1657.8|1657.4|1658.4|1658|1657.8|1657.4|20362
1626442980000|2021-07-16 13:43:00|1658.6|1657.8|1656.4|1656|1658.6|1657.8|1656.4|1656|14326
1626442990000|2021-07-16 13:43:10|1656.6|1656.2|1657|1656.6|1657|1656.6|1656.4|1656|6661
1626443000000|2021-07-16 13:43:20|1656.8|1656.4|1657.2|1656.8|1657.4|1657|1656.6|1656.4|2289
1626443010000|2021-07-16 13:43:30|1657|1657|1657.2|1656.8|1657.2|1657|1656.6|1656.2|1415
1626443020000|2021-07-16 13:43:40|1657.4|1657|1658|1657.4|1658|1657.4|1657.4|1657|742
1626443030000|2021-07-16 13:43:50|1658.2|1657.6|1659.4|1659|1659.8|1659.2|1658.2|1657.6|31830
1626443040000|2021-07-16 13:44:00|1659.6|1659.2|1658.8|1658.2|1660.4|1659.8|1658.6|1658.2|16430
1626443050000|2021-07-16 13:44:10|1659|1658.4|1658.8|1658.6|1659.2|1658.6|1658.8|1658.2|1151
1626443060000|2021-07-16 13:44:20|1659|1658.8|1658.4|1657.8|1659.4|1658.8|1658.4|1657.8|2441
1626443070000|2021-07-16 13:44:30|1658.2|1657.6|1658.6|1658|1658.8|1658.4|1658|1657.6|2222
1626443080000|2021-07-16 13:44:40|1658.4|1658.2|1658.6|1658.2|1658.8|1658.4|1658.2|1658|1719
1626443090000|2021-07-16 13:44:50|1658.4|1658|1659.6|1659.2|1659.6|1659.4|1658.2|1658|34045
1626443100000|2021-07-16 13:45:00|1659.8|1659.4|1658.2|1658|1660.2|1659.6|1658.2|1658|14601
1626443110000|2021-07-16 13:45:10|1658.4|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1658|2129
1626443120000|2021-07-16 13:45:20|1658.2|1657.8|1658.6|1658.2|1658.6|1658.2|1657.6|1657.4|7005
1626443130000|2021-07-16 13:45:30|1658.4|1658|1659|1658.6|1659.8|1659.2|1658.4|1658|12183
1626443140000|2021-07-16 13:45:40|1659.2|1658.8|1659.6|1659.2|1660.2|1659.8|1658.8|1658.8|6678
1626443150000|2021-07-16 13:45:50|1659.8|1659.4|1660.6|1660.2|1660.6|1660.2|1659.4|1659|33545
1626443160000|2021-07-16 13:46:00|1660.8|1660.4|1659.6|1659.2|1660.8|1660.6|1659|1658.6|27897
1626443170000|2021-07-16 13:46:10|1659.8|1659.4|1658.6|1658.2|1659.8|1659.4|1658.2|1658|8479
1626443180000|2021-07-16 13:46:20|1658.4|1658|1658.4|1658|1658.6|1658.2|1657.6|1657.2|17181
1626443190000|2021-07-16 13:46:30|1658.6|1657.8|1657.6|1657|1658.6|1658|1657.2|1657|5291
1626443200000|2021-07-16 13:46:40|1657.4|1656.8|1657|1656.6|1657.4|1657|1656.4|1656.2|11004
1626443210000|2021-07-16 13:46:50|1656.8|1656.4|1657.4|1656.8|1657.6|1657.2|1656|1655.6|36048
1626443220000|2021-07-16 13:47:00|1656.8|1656.6|1655.8|1655.2|1657.4|1657|1655|1654.6|38156
1626443230000|2021-07-16 13:47:10|1656|1655.4|1656.2|1655.8|1656.4|1656|1655.6|1655.2|2627
1626443240000|2021-07-16 13:47:20|1656.4|1655.6|1655|1654.6|1656.4|1655.8|1654.8|1654.4|9738
1626443250000|2021-07-16 13:47:30|1655.2|1654.8|1656|1655.4|1656.6|1656.2|1655.2|1654.8|55828
1626443260000|2021-07-16 13:47:40|1656.2|1655.6|1656.4|1656|1656.4|1656|1656.2|1655.6|778
1626443270000|2021-07-16 13:47:50|1656.2|1655.8|1655.8|1655.4|1656.2|1656|1655.4|1655|45936
1626443280000|2021-07-16 13:48:00|1655.6|1655.2|1656|1655.8|1656.2|1655.8|1655.4|1655|7908
1626443290000|2021-07-16 13:48:10|1655.8|1655.6|1655.8|1655.2|1656|1655.8|1655.6|1655|1919
1626443300000|2021-07-16 13:48:20|1656|1655.4|1654.8|1654.2|1656|1655.6|1654.4|1654|30458
1626443310000|2021-07-16 13:48:30|1654.2|1654|1654.6|1654|1654.8|1654.4|1654.2|1654|6360
1626443320000|2021-07-16 13:48:40|1654.4|1654.2|1653.6|1653.2|1654.4|1654.2|1653.4|1653|3013
1626443330000|2021-07-16 13:48:50|1653.4|1653|1653.8|1653.4|1653.8|1653.4|1652.6|1652|45249
1626443340000|2021-07-16 13:49:00|1653.6|1653.2|1652.8|1652.4|1653.8|1653.6|1652.6|1652.2|16407
1626443350000|2021-07-16 13:49:10|1653|1652.6|1652.2|1651.8|1653.2|1652.8|1652|1651.8|17755
1626443360000|2021-07-16 13:49:20|1652.4|1651.6|1652.4|1652|1652.6|1652.2|1652.2|1651.6|2759
1626443370000|2021-07-16 13:49:30|1652.6|1652.2|1652.6|1652.2|1652.8|1652.4|1652.4|1652|948
1626443380000|2021-07-16 13:49:40|1652.4|1651.8|1652.4|1652|1652.4|1652.2|1651.8|1651.4|7549
1626443390000|2021-07-16 13:49:50|1652.6|1651.8|1653.6|1653.2|1654.2|1653.6|1652.6|1651.8|28303
1626443400000|2021-07-16 13:50:00|1654.4|1653.4|1651.8|1651.4|1654.4|1653.4|1651.8|1651.2|23705
1626443410000|2021-07-16 13:50:10|1652|1651.6|1652.6|1652|1652.8|1652.6|1652|1651.6|15451
1626443420000|2021-07-16 13:50:20|1652.8|1652.2|1653|1652.6|1653|1652.8|1652.6|1652|2867
1626443430000|2021-07-16 13:50:30|1652.8|1652.4|1652|1651.4|1653|1652.6|1651.8|1651.4|4076
1626443440000|2021-07-16 13:50:40|1652.2|1651.6|1652.4|1651.8|1652.8|1652|1652|1651.6|2684
1626443450000|2021-07-16 13:50:50|1652.2|1652|1652|1651.6|1652.8|1652.6|1651.4|1651.2|30871
1626443460000|2021-07-16 13:51:00|1652.2|1651.8|1652.4|1652|1652.6|1652|1652|1651.8|4504
1626443470000|2021-07-16 13:51:10|1652.6|1652.2|1652|1651.2|1653|1652.6|1651.8|1651.2|9863
1626443480000|2021-07-16 13:51:20|1652.2|1651.4|1652|1651.6|1652.4|1651.8|1651.8|1651.4|3149
1626443490000|2021-07-16 13:51:30|1651.8|1651.2|1651.8|1651.4|1652|1651.4|1651.4|1651|7627
1626443500000|2021-07-16 13:51:40|1652|1651.6|1652.8|1652.4|1653.4|1652.8|1652|1651.6|8170
1626443510000|2021-07-16 13:51:50|1653|1652.6|1653.4|1653|1654|1653.8|1652.6|1652.2|39410
1626443520000|2021-07-16 13:52:00|1653.2|1652.8|1653.4|1653.2|1654|1653.8|1653.2|1652.6|24259
1626443530000|2021-07-16 13:52:10|1653.6|1653|1653.4|1653|1653.8|1653.6|1653|1652.2|23938
1626443540000|2021-07-16 13:52:20|1653.2|1652.8|1652|1651.6|1653.2|1653|1652|1651.6|3654
1626443550000|2021-07-16 13:52:30|1652.2|1651.8|1652.4|1651.8|1652.6|1652.2|1652|1651.8|1543
1626443560000|2021-07-16 13:52:40|1652.2|1651.6|1650.6|1650.2|1652.2|1651.6|1650.2|1650|34416
1626443570000|2021-07-16 13:52:50|1650.8|1650.4|1651.4|1651|1651.8|1651|1650.4|1650|28599
1626443580000|2021-07-16 13:53:00|1651.6|1651.2|1652|1651.8|1652.6|1652|1651.6|1651.2|3364
1626443590000|2021-07-16 13:53:10|1652.2|1651.4|1653.4|1652.6|1653.6|1652.6|1651.8|1651.4|2876
1626443600000|2021-07-16 13:53:20|1653.6|1653|1654.2|1653.8|1654.2|1653.8|1653|1652.6|8222
1626443610000|2021-07-16 13:53:30|1654|1653.6|1653.4|1653|1654|1653.6|1653.4|1653|2462
1626443620000|2021-07-16 13:53:40|1653.2|1652.8|1653.4|1652.8|1653.4|1653|1652.6|1652.2|3303
1626443630000|2021-07-16 13:53:50|1653.2|1652.6|1653|1652.4|1653.4|1652.6|1652.4|1652|20746
1626443640000|2021-07-16 13:54:00|1652.8|1652.2|1652.8|1652.4|1653|1652.6|1652|1651.8|4884
1626443650000|2021-07-16 13:54:10|1653|1652.6|1653.2|1652.6|1653.2|1652.8|1652.6|1652|12053
1626443660000|2021-07-16 13:54:20|1653.4|1652.4|1653.6|1653.2|1653.6|1653.4|1652.8|1652.2|22795
1626443670000|2021-07-16 13:54:30|1653.8|1653.4|1654.2|1654|1654.8|1654.2|1653.8|1653.4|7567
1626443680000|2021-07-16 13:54:40|1654|1653.6|1654.2|1653.8|1654.2|1653.8|1653.8|1653.4|6323
1626443690000|2021-07-16 13:54:50|1654|1653.2|1655.4|1654.8|1655.4|1655.2|1653.6|1653.2|22206
1626443700000|2021-07-16 13:55:00|1655.6|1655.4|1655.4|1655|1656.4|1656.2|1655.2|1655|6045
1626443710000|2021-07-16 13:55:10|1655.6|1655.2|1655|1654.6|1656.2|1655.6|1654.8|1654.4|11277
1626443720000|2021-07-16 13:55:20|1654.8|1654.4|1655|1654.4|1656|1655.4|1654.6|1654.4|46545
1626443730000|2021-07-16 13:55:30|1655.2|1654.6|1655|1654.4|1655.4|1654.8|1655|1654.4|104
1626443740000|2021-07-16 13:55:40|1655.2|1654.6|1655|1654.2|1655.2|1654.6|1653.8|1653.4|4191
1626443750000|2021-07-16 13:55:50|1654.8|1654.4|1655.6|1655.4|1656|1655.4|1654.6|1654.2|21368
1626443760000|2021-07-16 13:56:00|1655.8|1655|1654.6|1654.2|1655.8|1655.4|1654.4|1654|2224
1626443770000|2021-07-16 13:56:10|1654.4|1654|1654.4|1654|1654.6|1654.2|1654|1653.4|5372
1626443780000|2021-07-16 13:56:20|1654|1653.8|1653.8|1653.6|1654.2|1654|1653.4|1653|368
1626443790000|2021-07-16 13:56:30|1654|1653.4|1655|1654.4|1655|1654.4|1653.8|1653.4|1689
1626443800000|2021-07-16 13:56:40|1654.8|1654.2|1654.2|1654|1654.8|1654.2|1654.2|1653.6|3615
1626443810000|2021-07-16 13:56:50|1654|1653.8|1654.4|1653.8|1654.6|1654|1653.6|1653.2|18057
1626443820000|2021-07-16 13:57:00|1654.2|1653.6|1654.2|1653.6|1654.4|1654|1653.6|1653.2|3037
1626443830000|2021-07-16 13:57:10|1654|1653.4|1652.6|1652|1654|1653.6|1652.2|1651.8|42421
1626443840000|2021-07-16 13:57:20|1652.8|1652.2|1652|1651.6|1652.8|1652.4|1651.8|1651.6|6804
1626443850000|2021-07-16 13:57:30|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1651.8|1651.4|878
1626443860000|2021-07-16 13:57:40|1652.4|1652|1652.8|1652.2|1652.8|1652.6|1652.4|1651.8|4293
1626443870000|2021-07-16 13:57:50|1652.6|1652.4|1652.8|1652.4|1653.2|1652.8|1652.4|1651.8|23044
1626443880000|2021-07-16 13:58:00|1653|1652.6|1653.2|1652.4|1653.4|1653|1652.8|1652.4|13883
1626443890000|2021-07-16 13:58:10|1653|1652.2|1652.4|1652|1653|1652.4|1652|1651.8|5395
1626443900000|2021-07-16 13:58:20|1652|1651.6|1653|1652.4|1653.4|1653|1652|1651.6|37845
1626443910000|2021-07-16 13:58:30|1652.8|1652.2|1652.8|1652.4|1653|1652.6|1652.4|1652|3975
1626443920000|2021-07-16 13:58:40|1652.6|1652.6|1653|1652.4|1653|1652.8|1652.6|1652.4|1544
1626443930000|2021-07-16 13:58:50|1653.2|1652.6|1653.4|1652.8|1653.8|1653.2|1653.2|1652.6|23321
1626443940000|2021-07-16 13:59:00|1653.6|1653|1654.8|1654.4|1654.8|1654.4|1653.6|1653|4085
1626443950000|2021-07-16 13:59:10|1654.6|1654.6|1655.8|1655.4|1655.8|1655.4|1654.6|1654.6|2770
1626443960000|2021-07-16 13:59:20|1656|1655.6|1657|1656.6|1657.4|1656.6|1655.8|1655.6|2132
1626443970000|2021-07-16 13:59:30|1656.8|1656.4|1656.6|1655.8|1656.8|1656.6|1655.8|1655.4|5459
1626443980000|2021-07-16 13:59:40|1657|1656|1657.2|1656.6|1657.4|1656.6|1657|1656|202
1626443990000|2021-07-16 13:59:50|1656.8|1656.4|1657.6|1657|1658.6|1658.4|1656.8|1656.4|23976
1626444000000|2021-07-16 14:00:00|1657.4|1657.2|1656.6|1656.2|1657.6|1657.4|1656|1655.8|5251
1626444010000|2021-07-16 14:00:10|1656.4|1656|1657.2|1656.4|1657.2|1656.8|1656.4|1655.8|761
1626444020000|2021-07-16 14:00:20|1657|1656.2|1656.4|1656|1657|1656.4|1656.4|1655.8|2713
1626444030000|2021-07-16 14:00:30|1656.8|1655.8|1657.2|1656.4|1657.2|1656.4|1655.6|1655|1945
1626444040000|2021-07-16 14:00:40|1657|1656.2|1654.8|1654.2|1657|1656.2|1654.8|1654.2|3661
1626444050000|2021-07-16 14:00:50|1655.2|1654.4|1654|1653.6|1655.2|1654.8|1654|1653.6|22875
1626444060000|2021-07-16 14:01:00|1654.2|1653.8|1654|1653.4|1654.8|1654.2|1653.8|1653.2|6883
1626444070000|2021-07-16 14:01:10|1654.2|1653.6|1654.4|1654|1654.4|1654|1654|1653.4|1051
1626444080000|2021-07-16 14:01:20|1654.2|1653.8|1653.6|1653|1654.6|1654|1653.2|1652.8|16959
1626444090000|2021-07-16 14:01:30|1653.4|1652.8|1653.4|1653|1653.8|1653.6|1653.2|1652.4|8876
1626444100000|2021-07-16 14:01:40|1653.2|1652.8|1653|1652.6|1653.2|1652.8|1653|1652.4|1777
1626444110000|2021-07-16 14:01:50|1652.8|1652.4|1651.8|1651.2|1652.8|1652.6|1651.8|1651|3989
1626444120000|2021-07-16 14:02:00|1652|1651|1651.4|1651.2|1652|1651.6|1651.4|1651|4841
1626444130000|2021-07-16 14:02:10|1651.2|1651|1651.8|1651.2|1651.8|1651.2|1650|1649.8|99394
1626444140000|2021-07-16 14:02:20|1651.6|1651.4|1651.8|1651.2|1652.4|1651.8|1651.4|1650.8|14155
1626444150000|2021-07-16 14:02:30|1651.6|1651.4|1651.8|1651.4|1651.8|1651.6|1650.8|1650.6|16269
1626444160000|2021-07-16 14:02:40||1651.2||1651.4||1651.4||1651|0
1626444170000|2021-07-16 14:02:50|1651.6|1651.2|1651.8|1651.2|1652|1651.6|1651.6|1651|800
1626444180000|2021-07-16 14:03:00|1652|1651|1652.6|1652.2|1652.8|1652.2|1652|1651|424
1626444190000|2021-07-16 14:03:10|1652.4|1652|1652.8|1652.2|1653|1652.2|1652.4|1652|0
1626444200000|2021-07-16 14:03:20|1653|1652|1653|1652.4|1653|1652.4|1652.2|1651.6|512
1626444210000|2021-07-16 14:03:30|1652.8|1652.2|1653.2|1652.4|1653.2|1652.4|1651.8|1651.2|21018
1626444220000|2021-07-16 14:03:40|1653|1652.2|1653.2|1652.8|1653.4|1652.8|1652.6|1652|885
1626444230000|2021-07-16 14:03:50|1653|1653|1652.6|1652|1653.8|1653.2|1652.6|1652|3671
1626444240000|2021-07-16 14:04:00|1652.8|1652.2|1653.4|1653|1653.8|1653.2|1652.8|1652|3911
1626444250000|2021-07-16 14:04:10|1653.2|1652.8|1653.2|1652.6|1653.4|1653|1653|1652.6|3277
1626444260000|2021-07-16 14:04:20|1653|1652.8|1653.2|1652.4|1653.6|1653.2|1653|1652.4|562
1626444270000|2021-07-16 14:04:30|1653|1652.6|1653.8|1653.4|1653.8|1653.4|1653|1652.6|1223
1626444280000|2021-07-16 14:04:40|1654|1653.2|1653.2|1652.6|1654.4|1654|1653|1652.6|2441
1626444290000|2021-07-16 14:04:50|1653.4|1652.8|1654|1653.2|1654|1653.4|1653.2|1652.6|1505
1626444300000|2021-07-16 14:05:00|1654.2|1653.4|1652.8|1652.4|1654.4|1654|1652.8|1652.4|12147
1626444310000|2021-07-16 14:05:10|1653|1652.2|1653|1652.4|1653.2|1652.4|1652.8|1652.2|0
1626444320000|2021-07-16 14:05:20|1652.8|1652.6|1653.6|1653.2|1653.6|1653.2|1652.8|1652.6|530
1626444330000|2021-07-16 14:05:30|1653.4|1653|1653.2|1652.6|1653.6|1653.2|1653|1652.4|517
1626444340000|2021-07-16 14:05:40|1653|1652.8|1653.2|1652.8|1653.4|1652.8|1653|1652.6|1056
1626444350000|2021-07-16 14:05:50|1653.4|1653|1653.4|1653.2|1653.6|1653.4|1653.4|1652.8|3655
1626444360000|2021-07-16 14:06:00|1653.6|1653.4|1654.4|1654|1654.6|1654.2|1653.6|1653.2|2084
1626444370000|2021-07-16 14:06:10|1654.6|1654.2|1654.2|1653.8|1655.2|1655|1653.8|1653.4|36983
1626444380000|2021-07-16 14:06:20|1654|1653.4|1653.4|1653|1654|1653.4|1653.4|1652.8|14178
1626444390000|2021-07-16 14:06:30|1653.2|1652.8|1653|1652.4|1653.4|1653|1652.8|1652.2|1674
1626444400000|2021-07-16 14:06:40|1653.2|1652.6|1653.2|1652.6|1653.6|1652.8|1653|1652.6|888
1626444410000|2021-07-16 14:06:50|1653.4|1652.8|1653.4|1653|1653.6|1653.2|1653.2|1652.6|2082
1626444420000|2021-07-16 14:07:00|1653.2|1653.2|1653.6|1653.2|1653.6|1653.2|1653.2|1652.6|689
1626444430000|2021-07-16 14:07:10|1653.4|1653.4|1653|1652.6|1653.8|1653.4|1652.8|1652.6|1277
1626444440000|2021-07-16 14:07:20|1652.8|1652.4|1653.2|1652.8|1653.2|1652.8|1652.6|1652.2|7417
1626444450000|2021-07-16 14:07:30|1653|1653|1654|1653.4|1654.2|1653.8|1653|1652.6|8534
1626444460000|2021-07-16 14:07:40|1653.8|1653.6|1653.2|1653|1654|1653.8|1653|1652.6|7621
1626444470000|2021-07-16 14:07:50|1653.4|1653.2|1652.4|1652|1653.6|1653.2|1652.4|1652|7869
1626444480000|2021-07-16 14:08:00|1652.2|1652.2|1652|1651.4|1652.6|1652.2|1651.6|1651.4|13464
1626444490000|2021-07-16 14:08:10|1651.8|1651.6|1652.2|1651.8|1652.6|1652.2|1651.8|1651.6|6038
1626444500000|2021-07-16 14:08:20|1652.4|1652|1652.6|1652|1652.8|1652.4|1652.2|1651.8|4815
1626444510000|2021-07-16 14:08:30|1652.4|1651.8|1651.2|1650.8|1652.4|1651.8|1651|1650.6|11575
1626444520000|2021-07-16 14:08:40|1651.4|1651|1651.8|1651.2|1651.8|1651.4|1651.4|1651|1862
1626444530000|2021-07-16 14:08:50|1652|1651.6|1652|1651.8|1652|1651.8|1651.6|1651.2|11747
1626444540000|2021-07-16 14:09:00|1651.8|1651.6|1651.2|1650.8|1651.8|1651.6|1651|1650.6|49522
1626444550000|2021-07-16 14:09:10|1651|1650.6|1650.6|1650.2|1651|1650.8|1650.4|1650|5351
1626444560000|2021-07-16 14:09:20|1650.8|1650.4|1651|1650.8|1651.8|1651.4|1650.8|1650.4|18132
1626444570000|2021-07-16 14:09:30|1650.8|1650.4|1650.6|1650.4|1650.8|1650.4|1649.8|1649.6|19051
1626444580000|2021-07-16 14:09:40|1650.8|1650.2|1650.2|1650|1650.8|1650.2|1650.2|1649.8|5434
1626444590000|2021-07-16 14:09:50|1650.4|1650.2|1650|1649.8|1650.4|1650.2|1650|1649.6|3863
1626444600000|2021-07-16 14:10:00|1650.2|1649.6|1650.4|1650|1650.4|1650|1650.2|1649.6|2032
1626444610000|2021-07-16 14:10:10|1650.2|1649.8|1651|1650.6|1651.6|1651.2|1649.8|1649.6|8675
1626444620000|2021-07-16 14:10:20|1650.8|1650.4|1650.4|1650|1650.8|1650.6|1650.2|1649.8|4804
1626444630000|2021-07-16 14:10:30|1650.2|1649.8|1649.8|1649.4|1650.2|1650|1649.4|1649.2|16936
1626444640000|2021-07-16 14:10:40|1649.6|1649.2|1650.2|1649.8|1650.4|1650.2|1649.4|1649|57722
1626444650000|2021-07-16 14:10:50|1650|1649.6|1651|1650.6|1651.4|1651|1650|1649.6|14103
1626444660000|2021-07-16 14:11:00|1651.2|1650.4|1651|1650.6|1651.2|1650.8|1650.6|1650.2|753
1626444670000|2021-07-16 14:11:10|1650.8|1650.2|1650.6|1650.2|1651|1650.4|1650.2|1649.8|5590
1626444680000|2021-07-16 14:11:20|1650.4|1650|1650.6|1650.2|1650.6|1650.2|1650.2|1650|1601
1626444690000|2021-07-16 14:11:30|1650.4|1650|1650.4|1650|1650.6|1650.2|1650|1649.6|7733
1626444700000|2021-07-16 14:11:40|1650.2|1649.8|1649.6|1649.2|1650.2|1650|1649.6|1649.2|13801
1626444710000|2021-07-16 14:11:50|1649.8|1649.4|1650.6|1650|1650.8|1650.4|1649.8|1649.4|8824
1626444720000|2021-07-16 14:12:00|1650.8|1650.2|1650.8|1650.4|1650.8|1650.4|1650.4|1650|4162
1626444730000|2021-07-16 14:12:10|1650.6|1650.2|1651.2|1650.8|1651.6|1651.2|1650.6|1650.2|8998
1626444740000|2021-07-16 14:12:20|1651|1650.6|1650.4|1650|1651|1650.8|1650.2|1650|374
1626444750000|2021-07-16 14:12:30|1650.2|1649.8|1649.4|1649|1650.4|1650|1649.4|1649|6132
1626444760000|2021-07-16 14:12:40|1649.2|1648.8|1649|1648.4|1649.2|1649|1648.2|1648|28396
1626444770000|2021-07-16 14:12:50|1649.2|1648.6|1649|1648.4|1649.4|1649|1648.8|1648.4|5246
1626444780000|2021-07-16 14:13:00|1648.8|1648.2|1647.8|1647.4|1648.8|1648.4|1647.6|1647.4|21079
1626444790000|2021-07-16 14:13:10|1647.6|1647.6|1647.6|1647.2|1648|1647.6|1647.2|1647|7382
1626444800000|2021-07-16 14:13:20|1647.8|1647.4|1647.2|1646.6|1647.8|1647.6|1647|1646.6|5501
1626444810000|2021-07-16 14:13:30|1647|1646.8|1647|1646.6|1647|1646.8|1646.6|1646.4|0
1626444820000|2021-07-16 14:13:40|1647.2|1646.8|1647.2|1646.6|1647.6|1647.2|1647.2|1646.6|963
1626444830000|2021-07-16 14:13:50|1647|1646.8|1647.2|1646.6|1647.4|1647|1646.8|1646.4|5317
1626444840000|2021-07-16 14:14:00|1647.4|1646.4|1646|1645.6|1647.4|1646.8|1646|1645.6|4239
1626444850000|2021-07-16 14:14:10|1646.2|1645.8|1646.2|1645.6|1646.8|1646.2|1646|1645.6|2422
1626444860000|2021-07-16 14:14:20|1646|1645.4|1647|1646.6|1647|1646.6|1645.6|1645.2|6585
1626444870000|2021-07-16 14:14:30|1647.2|1646.8|1648|1647.6|1648.2|1647.6|1647.2|1646.8|9135
1626444880000|2021-07-16 14:14:40|1648.2|1647.8|1647.4|1647|1648.2|1648|1647.4|1647|7288
1626444890000|2021-07-16 14:14:50|1647.6|1647.2|1647.2|1646.6|1647.8|1647.2|1646.8|1646.4|4468
1626444900000|2021-07-16 14:15:00|1647|1646.4|1645|1644.8|1647|1646.4|1645|1644.8|17758
1626444910000|2021-07-16 14:15:10|1644.8|1644.6|1645.4|1645.2|1646|1645.6|1644.8|1644.4|30401
1626444920000|2021-07-16 14:15:20|1645.2|1645|1645.4|1645|1645.4|1645|1645.2|1644.8|52
1626444930000|2021-07-16 14:15:30|1645.6|1645.2|1646|1645.6|1646.8|1646.2|1645.6|1645.2|16530
1626444940000|2021-07-16 14:15:40|1646.2|1645.8|1645|1644.8|1646.4|1646|1645|1644.6|3210
1626444950000|2021-07-16 14:15:50|1645.2|1645|1645.6|1645.2|1645.8|1645.2|1645.2|1645|6547
1626444960000|2021-07-16 14:16:00|1645.8|1645.4|1646.6|1646|1646.6|1646|1645.6|1645.4|8202
1626444970000|2021-07-16 14:16:10|1646.8|1646.2|1646.6|1646.2|1647|1646.6|1646.4|1646|2603
1626444980000|2021-07-16 14:16:20|1646.4|1645.8|1646.8|1646.6|1646.8|1646.6|1646.2|1645.6|891
1626444990000|2021-07-16 14:16:30|1647|1646.8|1646.8|1646.6|1647.2|1646.8|1646.8|1646.4|3900
1626445000000|2021-07-16 14:16:40|1647|1646.4|1647.2|1646.6|1647.2|1646.8|1646.6|1646|5643
1626445010000|2021-07-16 14:16:50|1647|1647|1646.6|1646|1647.2|1647|1646.2|1645.6|10368
1626445020000|2021-07-16 14:17:00|1646.8|1646.2|1646.4|1646|1647|1646.6|1646.2|1645.6|9921
1626445030000|2021-07-16 14:17:10|1646|1645.8|1646.6|1646.2|1646.6|1646.4|1645.8|1645.2|14453
1626445040000|2021-07-16 14:17:20|1646.4|1646|1646.2|1645.6|1646.6|1646|1646|1645.6|1
1626445050000|2021-07-16 14:17:30|1646.4|1645.8|1645.8|1645.2|1646.6|1646|1645.6|1645|2081
1626445060000|2021-07-16 14:17:40|1645.6|1645|1645.2|1644.8|1646.2|1645.6|1645.2|1644.6|18011
1626445070000|2021-07-16 14:17:50|1645.4|1645|1645.2|1644.4|1645.4|1645|1644.8|1644.4|469
1626445080000|2021-07-16 14:18:00|1645|1644.6|1644.4|1644|1645.6|1645|1644|1643.6|13616
1626445090000|2021-07-16 14:18:10|1644.6|1644.2|1645.6|1645|1645.6|1645.2|1644.6|1644|23309
1626445100000|2021-07-16 14:18:20|1645.8|1645.2|1645.8|1645.4|1646|1645.4|1645.6|1645.2|483
1626445110000|2021-07-16 14:18:30|1646|1645.2|1646|1645.4|1646.2|1645.4|1646|1645.2|0
1626445120000|2021-07-16 14:18:40|1646.2|1645.2|1645|1644.8|1646.2|1645.4|1644.6|1644.2|2845
1626445130000|2021-07-16 14:18:50|1645.2|1644.6|1644.2|1643.6|1645.2|1644.8|1644|1643.6|2092
1626445140000|2021-07-16 14:19:00|1644.4|1643.8|1645|1644.6|1645|1644.6|1644.4|1643.8|3933
1626445150000|2021-07-16 14:19:10|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.4|1644|4718
1626445160000|2021-07-16 14:19:20|1645.2|1644.8|1645.2|1644.8|1645.8|1645.2|1645.2|1644.8|3446
1626445170000|2021-07-16 14:19:30|1645.4|1645|1645.8|1645.4|1646|1645.8|1645.4|1644.8|910
1626445180000|2021-07-16 14:19:40|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645|1644.6|3786
1626445190000|2021-07-16 14:19:50|1645.8|1645.4|1646|1645.4|1646|1645.8|1645.4|1644.8|4088
1626445200000|2021-07-16 14:20:00|1646.2|1645.8|1646|1645.4|1646.4|1646|1645.8|1645.4|9940
1626445210000|2021-07-16 14:20:10|1646.2|1645.6|1646.2|1645.6|1646.6|1646.4|1646|1645.6|5363
1626445220000|2021-07-16 14:20:20|1646.4|1645.8|1646.4|1646|1646.4|1646|1646|1645.6|4017
1626445230000|2021-07-16 14:20:30|1646.2|1645.8|1645.8|1645.4|1646.4|1646|1645.8|1645.4|3462
1626445240000|2021-07-16 14:20:40|1645.6|1645|1645.4|1645|1645.6|1645.2|1645.2|1645|799
1626445250000|2021-07-16 14:20:50|1645.2|1644.8|1644.4|1644|1645.4|1644.8|1644.4|1644|3412
1626445260000|2021-07-16 14:21:00|1644.6|1644.2|1644.6|1644.2|1645|1644.6|1644.2|1644|1551
1626445270000|2021-07-16 14:21:10|1644.8|1644.4|1645.4|1645|1645.6|1645.2|1644.8|1644.4|1798
1626445280000|2021-07-16 14:21:20|1645.2|1644.8|1645|1644.2|1645.4|1644.8|1644.6|1644.2|892
1626445290000|2021-07-16 14:21:30|1645.2|1644.4|1644.8|1644.2|1645.2|1644.8|1644.6|1644.2|646
1626445300000|2021-07-16 14:21:40|1644.6|1644.4|1644.2|1643.8|1644.6|1644.6|1644.2|1643.8|7664
1626445310000|2021-07-16 14:21:50|1644.4|1644|1644.2|1643.8|1644.6|1644.2|1644.2|1643.8|5174
1626445320000|2021-07-16 14:22:00|1644|1643.6|1644|1643.4|1644.2|1643.6|1643.6|1643|646
1626445330000|2021-07-16 14:22:10|1644.2|1643.6|1643.6|1643.2|1644.6|1644.2|1643.6|1643.2|7341
1626445340000|2021-07-16 14:22:20|1643.8|1643|1643.4|1643|1643.8|1643|1643.2|1643|1517
1626445350000|2021-07-16 14:22:30|1643.6|1643.2|1642.8|1642.2|1643.6|1643.2|1642.2|1642|17055
1626445360000|2021-07-16 14:22:40|1643|1642.4|1644|1643.4|1644|1643.6|1643|1642.4|6890
1626445370000|2021-07-16 14:22:50|1643.8|1643.6|1642.4|1642|1643.8|1643.6|1642.2|1642|1387
1626445380000|2021-07-16 14:23:00|1642.6|1642.2|1641.8|1641.6|1642.6|1642.2|1641.2|1640.6|27048
1626445390000|2021-07-16 14:23:10|1642|1641.8|1643.2|1642.6|1643.2|1642.8|1642|1641.6|11205
1626445400000|2021-07-16 14:23:20|1643|1642.2|1643.2|1642.8|1643.6|1643.2|1642.6|1642.2|17889
1626445410000|2021-07-16 14:23:30|1643|1642.6|1642.8|1642.4|1643.2|1642.6|1642.8|1642.2|350
1626445420000|2021-07-16 14:23:40|1643|1642.6|1643.2|1642.8|1643.4|1643|1642.8|1642.4|5320
1626445430000|2021-07-16 14:23:50|1643|1642.6|1642.8|1642.4|1643.2|1642.8|1642.8|1642.2|803
1626445440000|2021-07-16 14:24:00|1642.6|1642.2|1642.4|1642|1642.8|1642.4|1642|1641.6|5249
1626445450000|2021-07-16 14:24:10|1642.2|1642.2|1642.4|1642.2|1642.8|1642.6|1642.2|1642|4528
1626445460000|2021-07-16 14:24:20|1642.2|1642|1642.6|1642.2|1642.6|1642.2|1642.2|1641.6|2538
1626445470000|2021-07-16 14:24:30|1642.4|1642|1641.4|1640.8|1642.4|1642|1641|1640.6|5006
1626445480000|2021-07-16 14:24:40|1641.6|1641|1641.6|1641|1641.8|1641.4|1641.4|1641|1957
1626445490000|2021-07-16 14:24:50|1641.4|1641.2|1641.4|1640.8|1641.8|1641.4|1641.2|1640.8|6390
1626445500000|2021-07-16 14:25:00|1641.2|1640.6|1640.8|1640.4|1641.2|1640.6|1640.6|1640.2|2638
1626445510000|2021-07-16 14:25:10|1640.6|1640.2|1640.6|1640.2|1641|1640.6|1640|1639.6|51890
1626445520000|2021-07-16 14:25:20|1640.8|1640.4|1640.2|1640|1640.8|1640.4|1640.2|1639.8|4244
1626445530000|2021-07-16 14:25:30|1640.4|1640.2|1640.4|1640|1640.6|1640.2|1640.2|1639.8|3060
1626445540000|2021-07-16 14:25:40|1640.6|1640.2|1640.2|1640|1640.6|1640.2|1640.2|1639.8|5968
1626445550000|2021-07-16 14:25:50|1640.4|1640.4|1640.6|1640.2|1640.6|1640.4|1640.2|1639.8|6869
1626445560000|2021-07-16 14:26:00|1640.8|1640|1641|1640.6|1641|1640.6|1640.4|1640|10653
1626445570000|2021-07-16 14:26:10|1641.2|1640.8|1640.8|1640.4|1641.6|1641|1640.6|1640.2|8475
1626445580000|2021-07-16 14:26:20|1641|1640.6|1642|1641.4|1642.2|1641.8|1641|1640.4|5281
1626445590000|2021-07-16 14:26:30|1642.2|1641.2|1641.2|1641|1642.2|1641.4|1641.2|1640.8|471
1626445600000|2021-07-16 14:26:40|1641.4|1640.8|1642.8|1642.2|1642.8|1642.2|1641.2|1640.6|2627
1626445610000|2021-07-16 14:26:50|1642.6|1642|1643.2|1642.6|1643.4|1643|1642.2|1641.8|5327
1626445620000|2021-07-16 14:27:00|1643.4|1642.4|1642.2|1641.8|1643.4|1642.4|1641.8|1641.4|985
1626445630000|2021-07-16 14:27:10|1642|1641.6|1641.4|1641.2|1642.2|1641.6|1641.4|1641|10973
1626445640000|2021-07-16 14:27:20|1641.6|1641|1641.4|1640.8|1641.8|1641.2|1641|1640.6|12056
1626445650000|2021-07-16 14:27:30|1641.2|1641|1641|1640.6|1641.4|1641|1641|1640.6|350
1626445660000|2021-07-16 14:27:40|1640.8|1640.4|1640.4|1640|1640.8|1640.6|1640.2|1640|1067
1626445670000|2021-07-16 14:27:50|1640.6|1640.2|1640.2|1639.8|1640.6|1640.2|1639.8|1639.4|24046
1626445680000|2021-07-16 14:28:00|1640|1639.6|1640.2|1639.8|1640.6|1640.2|1640|1639.6|17896
1626445690000|2021-07-16 14:28:10|1640.6|1639.6|1640.6|1640|1640.6|1640|1640.6|1639.6|120
1626445700000|2021-07-16 14:28:20|1640.8|1640.2|1640.8|1640.4|1641|1640.8|1640.6|1640.2|2440
1626445710000|2021-07-16 14:28:30|1640.6|1640|1640.2|1639.8|1640.8|1640.2|1640|1639.4|23625
1626445720000|2021-07-16 14:28:40|1640|1640|1640.2|1639.6|1640.2|1640|1640|1639.6|11752
1626445730000|2021-07-16 14:28:50|1640|1639.8|1640.4|1640|1640.4|1640.2|1640|1639.6|17584
1626445740000|2021-07-16 14:29:00|1640.2|1640.2|1641|1640.6|1641.8|1641|1640.2|1640|14933
1626445750000|2021-07-16 14:29:10|1640.8|1640.8|1641.2|1640.6|1641.2|1640.8|1640.8|1640.4|1410
1626445760000|2021-07-16 14:29:20|1641|1640.8|1641.2|1640.8|1641.2|1640.8|1640.4|1640.2|3398
1626445770000|2021-07-16 14:29:30|1641|1640.6|1641.8|1641.2|1642.2|1641.6|1641|1640.6|3375
1626445780000|2021-07-16 14:29:40|1641.6|1641|1641.4|1640.8|1641.6|1641|1641.2|1640.8|2434
1626445790000|2021-07-16 14:29:50|1641.2|1641|1641.4|1640.8|1641.4|1641.2|1641|1640.4|1741
1626445800000|2021-07-16 14:30:00|1641.2|1640.6|1640.4|1640.2|1641.2|1640.8|1640.2|1640|5293
1626445810000|2021-07-16 14:30:10|1640.6|1640|1641.4|1640.8|1641.4|1641|1640.6|1640|1570
1626445820000|2021-07-16 14:30:20|1641.6|1641|1642.8|1642.4|1642.8|1642.4|1641.4|1641|4720
1626445830000|2021-07-16 14:30:30|1643|1642.6|1643.6|1643.2|1643.8|1643.4|1642.6|1642.2|6974
1626445840000|2021-07-16 14:30:40|1643.8|1643.4|1644.2|1643.8|1644.6|1644|1643.8|1643.4|3257
1626445850000|2021-07-16 14:30:50|1644.4|1643.6|1644.4|1643.6|1645|1644.4|1644|1643.6|7367
1626445860000|2021-07-16 14:31:00|1644.2|1643.8|1644.2|1643.6|1644.8|1644.4|1644|1643.6|2305
1626445870000|2021-07-16 14:31:10|1644|1643.8|1644|1643.6|1644.4|1644|1644|1643.4|322
1626445880000|2021-07-16 14:31:20|1643.8|1643.4|1642.4|1642|1643.8|1643.4|1642.4|1642|12425
1626445890000|2021-07-16 14:31:30|1642.2|1641.8|1642.2|1641.8|1642.8|1642.4|1642|1641.6|37706
1626445900000|2021-07-16 14:31:40|1642.4|1642|1642.8|1642.4|1643|1642.6|1642.4|1642|1987
1626445910000|2021-07-16 14:31:50|1643|1642.6|1643.6|1643|1644|1643.6|1642.8|1642.4|3315
1626445920000|2021-07-16 14:32:00|1643.8|1643.2|1643.2|1642.6|1644|1643.4|1642.8|1642.4|2210
1626445930000|2021-07-16 14:32:10|1643|1642.8|1642.8|1642.4|1643.2|1643|1642.8|1642|1164
1626445940000|2021-07-16 14:32:20|1642.6|1642.2|1642.6|1642.2|1643|1642.4|1642|1641.6|4858
1626445950000|2021-07-16 14:32:30|1642.4|1642|1642.8|1642.4|1643|1642.8|1642.4|1642|5053
1626445960000|2021-07-16 14:32:40|1642.6|1642.6|1643.2|1642.8|1643.4|1643|1642.6|1642.4|2502
1626445970000|2021-07-16 14:32:50|1643|1642.6|1643.2|1642.6|1643.2|1642.8|1642.8|1642.4|458
1626445980000|2021-07-16 14:33:00|1643|1642.4|1642.4|1642|1643.2|1642.4|1642.2|1642|2697
1626445990000|2021-07-16 14:33:10|1642.6|1642.2|1641.8|1641.4|1642.6|1642.2|1641.6|1641.2|8916
1626446000000|2021-07-16 14:33:20|1641.6|1641.2|1642.2|1642|1642.4|1642|1641.2|1640.8|12664
1626446010000|2021-07-16 14:33:30|1642|1641.8|1643|1642.8|1643|1642.8|1642|1641.6|29343
1626446020000|2021-07-16 14:33:40|1643.2|1643|1643.6|1643.2|1644|1643.6|1643.2|1643|934
1626446030000|2021-07-16 14:33:50|1643.4|1643.4|1643.6|1643.2|1643.6|1643.4|1643.2|1643|4856
1626446040000|2021-07-16 14:34:00|1643.8|1643.4|1644.2|1643.6|1644.4|1643.8|1643.8|1643.4|6492
1626446050000|2021-07-16 14:34:10|1644|1643.8|1643.8|1643.4|1644.4|1643.8|1643.8|1643.4|2127
1626446060000|2021-07-16 14:34:20|1644|1643.6|1644.2|1643.6|1644.2|1643.8|1643.4|1643|3185
1626446070000|2021-07-16 14:34:30|1644|1643.4|1643.4|1643|1644.2|1644|1643.4|1643|3490
1626446080000|2021-07-16 14:34:40|1643.6|1643.2|1643.8|1643.4|1644|1643.8|1643.4|1643|919
1626446090000|2021-07-16 14:34:50|1644|1643.2|1643.8|1643|1644.2|1643.6|1643.8|1643|0
1626446100000|2021-07-16 14:35:00|1643.6|1643.2|1644.6|1644.2|1645|1644.8|1643.2|1643.2|1665
1626446110000|2021-07-16 14:35:10|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.2|1643.8|2026
1626446120000|2021-07-16 14:35:20|1644.4|1644|1643.2|1642.8|1644.4|1644|1642.8|1642.6|4018
1626446130000|2021-07-16 14:35:30|1643|1642.6|1642.2|1641.6|1643|1642.6|1642|1641.6|3663
1626446140000|2021-07-16 14:35:40|1642.4|1641.8|1642.2|1641.8|1642.8|1642.4|1642|1641.6|2294
1626446150000|2021-07-16 14:35:50|1642.4|1641.6|1641.2|1640.8|1642.4|1641.8|1641|1640.6|992
1626446160000|2021-07-16 14:36:00|1641|1640.6|1641|1640.8|1641.2|1640.8|1640|1639.6|33030
1626446170000|2021-07-16 14:36:10|1641.2|1640.6|1641.2|1640.6|1641.8|1641.4|1641.2|1640.6|5864
1626446180000|2021-07-16 14:36:20|1641|1640.4|1640.6|1640.2|1641|1640.6|1640.4|1640|4134
1626446190000|2021-07-16 14:36:30|1640.4|1640|1640.8|1640.2|1641|1640.6|1640.4|1640|2566
1626446200000|2021-07-16 14:36:40|1640.6|1640|1640.4|1640.2|1640.8|1640.2|1640.2|1640|1956
1626446210000|2021-07-16 14:36:50|1640.6|1640.4|1640.4|1640|1641|1640.6|1640|1639.6|10901
1626446220000|2021-07-16 14:37:00|1640.6|1640.2|1640.4|1640.2|1641|1640.4|1640.4|1639.8|6840
1626446230000|2021-07-16 14:37:10|1640.6|1640|1640.4|1640|1640.6|1640.2|1640|1639.4|27930
1626446240000|2021-07-16 14:37:20|1640.2|1639.8|1640|1639.6|1640.4|1640|1640|1639.6|10895
1626446250000|2021-07-16 14:37:30|1640.2|1639.8|1640.8|1640.2|1640.8|1640.4|1640|1639.4|4837
1626446260000|2021-07-16 14:37:40|1640.6|1640.4|1641|1640.6|1641|1640.6|1640.6|1640.4|2670
1626446270000|2021-07-16 14:37:50|1641.2|1640.8|1641.8|1641.2|1641.8|1641.2|1641|1640.6|2672
1626446280000|2021-07-16 14:38:00|1642|1641.4|1642|1641.6|1642.4|1642|1641.8|1641.2|1641
1626446290000|2021-07-16 14:38:10|1642.2|1641.8|1642.2|1642|1642.6|1642.2|1641.6|1641.2|5266
1626446300000|2021-07-16 14:38:20|1642.4|1642.2|1642.4|1642|1643.6|1643.2|1642.2|1642|16163
1626446310000|2021-07-16 14:38:30|1642.2|1641.8|1642.4|1642|1642.6|1642.2|1641.6|1641.2|404
1626446320000|2021-07-16 14:38:40|1642.6|1642.2|1642.6|1642|1642.8|1642.6|1642.2|1641.6|1684
1626446330000|2021-07-16 14:38:50|1642.8|1642.2|1642.6|1642.2|1643|1642.8|1642.4|1642|8598
1626446340000|2021-07-16 14:39:00|1642.8|1642|1643.4|1643|1643.6|1643.2|1642.8|1642|6809
1626446350000|2021-07-16 14:39:10|1643.6|1643.2|1643.2|1642.6|1643.8|1643.6|1643|1642.6|11788
1626446360000|2021-07-16 14:39:20|1643|1642.4|1642.2|1641.8|1643|1642.6|1641.8|1641.4|2409
1626446370000|2021-07-16 14:39:30|1642|1641.6|1642|1641.6|1642|1641.8|1641.6|1641.4|3020
1626446380000|2021-07-16 14:39:40|1642.2|1641.8|1642.8|1642.2|1642.8|1642.6|1642.2|1641.8|2045
1626446390000|2021-07-16 14:39:50|1642.6|1642|1642.8|1642|1642.8|1642.4|1642.2|1641.8|725
1626446400000|2021-07-16 14:40:00|1642.6|1641.8|1640.8|1640.4|1642.6|1641.8|1640.6|1640.2|2080
1626446410000|2021-07-16 14:40:10|1640.6|1640.2|1640.6|1640.2|1641.2|1640.8|1640.4|1640|2175
1626446420000|2021-07-16 14:40:20|1640.4|1640|1640.8|1640.2|1641|1640.6|1640.2|1640|1248
1626446430000|2021-07-16 14:40:30|1640.6|1640|1641.2|1640.6|1641.4|1641|1640.4|1640|4268
1626446440000|2021-07-16 14:40:40|1641|1640.8|1641.4|1641|1641.6|1641.4|1641|1640.6|1275
1626446450000|2021-07-16 14:40:50|1641.6|1640.8|1641|1640.4|1641.6|1641.2|1640.6|1640.2|1137
1626446460000|2021-07-16 14:41:00|1640.8|1640.2|1640.6|1640|1641.2|1640.8|1640.6|1640|5564
1626446470000|2021-07-16 14:41:10|1640.8|1640.2|1640.6|1640.2|1641.2|1640.8|1640.4|1640|3589
1626446480000|2021-07-16 14:41:20|1640.8|1640|1641|1640.4|1641.2|1640.8|1640.6|1640|4484
1626446490000|2021-07-16 14:41:30|1640.8|1640.2|1640.8|1640.2|1641|1640.6|1640.2|1640|6665
1626446500000|2021-07-16 14:41:40|1641|1640.4|1641.2|1640.8|1641.2|1640.8|1641|1640.4|373
1626446510000|2021-07-16 14:41:50|1641.4|1641|1641.8|1641.4|1642.2|1642|1641.2|1640.8|5433
1626446520000|2021-07-16 14:42:00|1642|1641.2|1642.2|1641.6|1642.2|1642|1641.8|1641.2|350
1626446530000|2021-07-16 14:42:10|1642|1641.4|1641.4|1640.8|1642.2|1641.6|1641.2|1640.8|3575
1626446540000|2021-07-16 14:42:20|1641.6|1641|1642.2|1641.6|1642.2|1641.8|1641.2|1641|8285
1626446550000|2021-07-16 14:42:30|1642.4|1641.8|1642.6|1642.2|1642.8|1642.4|1642.2|1641.8|4283
1626446560000|2021-07-16 14:42:40|1642.4|1642|1641.4|1641|1642.4|1642|1641.4|1641|287
1626446570000|2021-07-16 14:42:50|1641.6|1641.2|1640.6|1640.4|1641.8|1641.2|1640.6|1640|6166
1626446580000|2021-07-16 14:43:00|1640.4|1640.2|1640.4|1640|1640.6|1640.2|1639.8|1639.6|36903
1626446590000|2021-07-16 14:43:10|1640.2|1639.8|1640.4|1640|1640.8|1640.4|1640|1639.6|4815
1626446600000|2021-07-16 14:43:20|1640.6|1640.2|1640.4|1640|1640.6|1640.2|1640.2|1639.8|2192
1626446610000|2021-07-16 14:43:30|1640.2|1639.8|1640.6|1640|1640.6|1640.2|1640.2|1639.8|2416
1626446620000|2021-07-16 14:43:40|1640.4|1640.2|1640.6|1640|1640.8|1640.4|1640.2|1639.8|6629
1626446630000|2021-07-16 14:43:50|1640.4|1640.2|1641.2|1640.8|1641.4|1640.8|1640.4|1640.2|4196
1626446640000|2021-07-16 14:44:00|1641.4|1640.6|1640.6|1640.2|1641.4|1640.6|1640.4|1640.2|873
1626446650000|2021-07-16 14:44:10|1640.4|1640.4|1640.6|1640.2|1640.6|1640.4|1640.2|1640|1864
1626446660000|2021-07-16 14:44:20|1641|1640.4|1640.6|1640.4|1641|1640.6|1640.6|1640.2|120
1626446670000|2021-07-16 14:44:30|1640.4|1640.2|1640.4|1640|1640.4|1640.4|1640.2|1640|5338
1626446680000|2021-07-16 14:44:40|1640.6|1640.2|1640.4|1640|1640.8|1640.4|1640.2|1639.8|2967
1626446690000|2021-07-16 14:44:50|1640.2|1639.8|1640.6|1640.2|1640.8|1640.4|1640|1639.6|12102
1626446700000|2021-07-16 14:45:00|1640.4|1640|1639.6|1639.2|1640.8|1640.2|1639.2|1638.8|20845
1626446710000|2021-07-16 14:45:10|1639.8|1639.4|1639.4|1639|1640|1639.6|1639|1638.8|8888
1626446720000|2021-07-16 14:45:20|1639.6|1639.2|1639.2|1638.8|1640|1639.6|1639|1638.8|10456
1626446730000|2021-07-16 14:45:30|1639|1638.6|1638.8|1638.4|1639.2|1638.8|1638.6|1638.2|1761
1626446740000|2021-07-16 14:45:40|1639|1638.6|1639.6|1639|1639.8|1639.4|1639|1638.4|6083
1626446750000|2021-07-16 14:45:50|1639.4|1639.2|1639.8|1639.2|1640.2|1639.8|1639.4|1639|10828
1626446760000|2021-07-16 14:46:00|1639.6|1639.4|1639.4|1639|1639.6|1639.4|1639.4|1638.8|1334
1626446770000|2021-07-16 14:46:10|1639.2|1638.8|1640.2|1639.8|1640.2|1640|1639|1638.8|4292
1626446780000|2021-07-16 14:46:20|1640.4|1640|1640.6|1640.2|1640.6|1640.4|1640.2|1640|6472
1626446790000|2021-07-16 14:46:30|1640.4|1640|1640.2|1639.6|1640.6|1640.2|1640|1639.6|1392
1626446800000|2021-07-16 14:46:40|1640|1639.8|1640.2|1639.8|1640.4|1640|1639.6|1639.4|5093
1626446810000|2021-07-16 14:46:50|1640|1639.6|1640.2|1639.6|1640.2|1640|1639.8|1639.2|3967
1626446820000|2021-07-16 14:47:00|1640|1640|1639.8|1639.2|1640.2|1640|1639.6|1639|24202
1626446830000|2021-07-16 14:47:10|1640|1639.4|1640|1639.4|1640.2|1640|1639.6|1639.4|1215
1626446840000|2021-07-16 14:47:20|1639.8|1639.2|1640|1639.4|1640|1639.6|1639.2|1639|5742
1626446850000|2021-07-16 14:47:30|1639.8|1639.6|1639.8|1639.4|1640|1639.6|1639.6|1639.2|214
1626446860000|2021-07-16 14:47:40|1639.4|1639.2|1639.8|1639.4|1640|1639.6|1639.4|1639|8958
1626446870000|2021-07-16 14:47:50|1640|1639.6|1640|1639.6|1640.4|1640|1639.8|1639.4|3658
1626446880000|2021-07-16 14:48:00|1640.2|1639.8|1639.4|1639|1640.2|1640|1639.2|1639|7604
1626446890000|2021-07-16 14:48:10|1639.6|1639.2|1640.6|1640.2|1640.8|1640.4|1639.6|1639|31864
1626446900000|2021-07-16 14:48:20|1640.4|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640|802
1626446910000|2021-07-16 14:48:30|1640.4|1640|1640.4|1639.8|1641|1640.6|1640|1639.6|10302
1626446920000|2021-07-16 14:48:40|1640.2|1639.6|1638.8|1638.6|1640.2|1639.6|1638.8|1638.4|6521
1626446930000|2021-07-16 14:48:50|1639|1638.8|1639|1638.6|1639.4|1638.8|1638.8|1638.4|15278
1626446940000|2021-07-16 14:49:00|1638.8|1638.4|1639.8|1639.2|1639.8|1639.6|1638.8|1638.4|2199
1626446950000|2021-07-16 14:49:10|1639.6|1639|1639.8|1639.4|1640.2|1640|1639|1638.6|40278
1626446960000|2021-07-16 14:49:20|1640|1639.6|1638.8|1638.4|1640|1639.6|1638.8|1638.4|13432
1626446970000|2021-07-16 14:49:30|1639|1638.6|1639.4|1639|1639.4|1639.2|1639|1638.6|9137
1626446980000|2021-07-16 14:49:40|1639.6|1638.8|1639.4|1639|1640|1639.6|1639.4|1638.8|1337
1626446990000|2021-07-16 14:49:50|1639.6|1639.2|1640|1639.4|1640|1639.4|1639.6|1639.2|590
1626447000000|2021-07-16 14:50:00|1640.2|1639.6|1639.8|1639.6|1640.2|1639.8|1639.8|1639.4|1737
1626447010000|2021-07-16 14:50:10|1639.6|1639.4|1640|1639.6|1640.2|1639.8|1639.4|1639.2|2045
1626447020000|2021-07-16 14:50:20|1639.8|1639.4|1639.2|1639|1639.8|1639.4|1639|1638.8|6463
1626447030000|2021-07-16 14:50:30|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|5100
1626447040000|2021-07-16 14:50:40|1639|1638.8|1639.2|1638.8|1639.2|1639|1639|1638.4|1469
1626447050000|2021-07-16 14:50:50|1639.4|1639|1640.6|1640.2|1640.6|1640.2|1639.4|1639|4165
1626447060000|2021-07-16 14:51:00|1640.4|1640|1640|1639.4|1640.4|1640|1639.6|1639.2|1878
1626447070000|2021-07-16 14:51:10|1640.2|1639.6|1640.2|1640|1640.4|1640|1640|1639.4|5186
1626447080000|2021-07-16 14:51:20|1640.4|1640.2|1640.8|1640.2|1640.8|1640.4|1640.2|1640|3178
1626447090000|2021-07-16 14:51:30|1641|1640.4|1641.6|1641.2|1641.6|1641.2|1640.8|1640.4|1957
1626447100000|2021-07-16 14:51:40|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|2277
1626447110000|2021-07-16 14:51:50|1641.4|1641|1642|1641.4|1642|1641.8|1641.4|1641|3536
1626447120000|2021-07-16 14:52:00|1642.2|1641.6|1642.4|1642|1642.8|1642.2|1642.2|1641.6|5335
1626447130000|2021-07-16 14:52:10|1642.2|1642.2|1642.2|1641.8|1642.4|1642.2|1642.2|1641.8|2988
1626447140000|2021-07-16 14:52:20|1642|1641.6|1642.4|1642|1642.6|1642.2|1641.8|1641.6|1800
1626447150000|2021-07-16 14:52:30|1642.6|1642.2|1642.4|1641.8|1642.8|1642.4|1642.4|1641.8|2295
1626447160000|2021-07-16 14:52:40|1642.2|1642|1643|1642.6|1643|1642.6|1642|1642|1686
1626447170000|2021-07-16 14:52:50|1642.8||1643||1643||1642.8||350
1626447180000|2021-07-16 14:53:00|1643.2|1642.8|1642.8|1642.4|1643.2|1643|1642.6|1642.2|5839
1626447190000|2021-07-16 14:53:10|1642.6|1642.2|1644.2|1643.6|1644.2|1643.6|1642.6|1642.2|13205
1626447200000|2021-07-16 14:53:20|1644.4|1643.8|1644|1643.6|1644.6|1644.2|1643.4|1643|10193
1626447210000|2021-07-16 14:53:30|1644.2|1643.8|1644.8|1644.4|1645|1644.4|1644.2|1643.6|0
1626447220000|2021-07-16 14:53:40|1644.6|1644|1645.8|1645.2|1645.8|1645.2|1644.2|1644|16093
1626447230000|2021-07-16 14:53:50|1645.6|1645.4|1644.8|1644.2|1645.8|1645.4|1644.6|1644|5830
1626447240000|2021-07-16 14:54:00|1644.6|1644|1644.6|1644.2|1644.8|1644.4|1644.4|1644|1090
1626447250000|2021-07-16 14:54:10|1644.8|1644.4|1644.4|1644|1645|1644.6|1644.2|1643.6|6318
1626447260000|2021-07-16 14:54:20|1644.2|1643.8|1644.2|1643.6|1644.4|1644|1644|1643.6|0
1626447270000|2021-07-16 14:54:30|1644.4|1643.8|1644.2|1644|1644.4|1644|1644|1643.6|3206
1626447280000|2021-07-16 14:54:40|1644.4|1644.2|1645.2|1645|1645.4|1645|1644.4|1644.2|9998
1626447290000|2021-07-16 14:54:50|1645.4|1644.8|1645.4|1645|1645.6|1645.2|1645.2|1644.8|14032
1626447300000|2021-07-16 14:55:00|1645.2|1644.8|1645|1644.6|1645.2|1645|1644.8|1644.6|12009
1626447310000|2021-07-16 14:55:10|1645.2|1644.8|1644.2|1643.6|1645.2|1644.8|1644.2|1643.6|6791
1626447320000|2021-07-16 14:55:20|1644.4|1643.8|1645.2|1645|1645.4|1645|1644.4|1643.8|6489
1626447330000|2021-07-16 14:55:30|1645.4|1644.8|1645.2|1645|1645.4|1645|1645.2|1644.8|4819
1626447340000|2021-07-16 14:55:40|1645.4|1645.2|1646.6|1646.2|1646.8|1646.2|1645.4|1645|7731
1626447350000|2021-07-16 14:55:50|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.4|1646.2|288
1626447360000|2021-07-16 14:56:00|1646.6|1646.2|1647.8|1647.2|1647.8|1647.4|1646.4|1646.2|5519
1626447370000|2021-07-16 14:56:10|1647.6|1647.4|1647.6|1647.4|1647.8|1647.6|1647.6|1647.4|150
1626447380000|2021-07-16 14:56:20|1647.8|1647.6|1648|1647.6|1648.2|1647.6|1647.6|1647.2|6487
1626447390000|2021-07-16 14:56:30|1648.2|1647.8|1647.6|1647|1648.6|1648.2|1647|1646.6|30113
1626447400000|2021-07-16 14:56:40|1647.8|1647.2|1647.8|1647.4|1648.2|1647.6|1647.8|1647.2|2552
1626447410000|2021-07-16 14:56:50|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.4|1647|18
1626447420000|2021-07-16 14:57:00|1647.8|1647.4|1647.6|1647.2|1647.8|1647.4|1647.6|1647.2|1188
1626447430000|2021-07-16 14:57:10|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|0
1626447440000|2021-07-16 14:57:20|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.6|1647|3151
1626447450000|2021-07-16 14:57:30|1647.8|1647.4|1647.8|1647.2|1648|1647.4|1647.2|1647|3088
1626447460000|2021-07-16 14:57:40|1648|1647.4|1648|1647.6|1648|1647.6|1647.4|1647.4|1937
1626447470000|2021-07-16 14:57:50|1648.2|1647.8|1648|1647.6|1648.4|1647.8|1648|1647.6|2493
1626447480000|2021-07-16 14:58:00|1648.2|1647.4|1648|1647.4|1648.2|1647.4|1647.4|1647|3608
1626447490000|2021-07-16 14:58:10|1647.8|1647.2|1647.6|1647.2|1647.8|1647.4|1647.4|1647.2|200
1626447500000|2021-07-16 14:58:20|1647.8|1647.4|1647.6|1647.2|1647.8|1647.4|1647|1646.6|6885
1626447510000|2021-07-16 14:58:30|1647.8|1647.4|1648.2|1647.8|1648.2|1647.8|1647.8|1647.4|3376
1626447520000|2021-07-16 14:58:40|1648.4|1647.6|1647.8|1647.4|1649|1648.8|1647.8|1647.4|20553
1626447530000|2021-07-16 14:58:50|1647.6||1647.8||1647.8||1647.6||283
1626447540000|2021-07-16 14:59:00|1648|1647.6|1648.2|1647.8|1648.2|1647.8|1647.8|1647.4|3513
1626447550000|2021-07-16 14:59:10|1648|1648|1647.2|1646.8|1648.4|1648|1647.2|1646.8|8366
1626447560000|2021-07-16 14:59:20|1647.4|1646.6|1647|1646.4|1647.4|1646.6|1646.8|1646.4|462
1626447570000|2021-07-16 14:59:30|1647.2|1646.6|1648|1647.6|1648|1647.6|1647.2|1646.6|7110
1626447580000|2021-07-16 14:59:40|1648.2|1647.8|1649|1648.6|1649|1648.8|1648|1647.6|9624
1626447590000|2021-07-16 14:59:50|1649.2|1648.8|1649.8|1649.4|1650|1649.8|1649|1648.8|28911
1626447600000|2021-07-16 15:00:00|1649.6|1649.2|1648.8|1648.4|1649.8|1649.2|1648.6|1648.4|4938
1626447610000|2021-07-16 15:00:10|1649|1648.6|1649.4|1649|1649.6|1649.2|1648.8|1648.6|1633
1626447620000|2021-07-16 15:00:20|1649.6|1649.2|1649.6|1649.2|1649.6|1649.4|1649.2|1648.8|9180
1626447630000|2021-07-16 15:00:30|1649.4|1649|1650.2|1649.6|1650.2|1650|1649.2|1649|2626
1626447640000|2021-07-16 15:00:40|1650|1650|1649.4|1649.2|1650|1650|1649.4|1649.2|1635
1626447650000|2021-07-16 15:00:50|1649.6||1649.6||1649.6||1649.6||0
1626447660000|2021-07-16 15:01:00|1649.4|1648.4|1648.4|1648|1649.6|1649.2|1648.4|1648|23908
1626447670000|2021-07-16 15:01:10|1648.6|1648.2|1648.4|1648|1648.8|1648.4|1648.4|1648|1201
1626447680000|2021-07-16 15:01:20|1648.2|1647.8|1647.8|1647.2|1648.2|1647.8|1647.4|1647|2530
1626447690000|2021-07-16 15:01:30|1648|1647.4|1647.2|1647|1648|1647.6|1647.2|1647|4623
1626447700000|2021-07-16 15:01:40|1647|1646.8|1648|1647.6|1648|1647.6|1647|1646.8|5089
1626447710000|2021-07-16 15:01:50|1647.8|1647.4|1647.8|1647.4|1648|1647.4|1647.6|1647|1521
1626447720000|2021-07-16 15:02:00|1648|1647.6|1648.2|1647.8|1648.4|1648|1648|1647.6|3914
1626447730000|2021-07-16 15:02:10|1648|1647.6|1647.2|1646.8|1648.4|1647.8|1647.2|1646.8|496
1626447740000|2021-07-16 15:02:20|1647.4|1647|1647.4|1646.8|1647.6|1647.2|1647.2|1646.8|1640
1626447750000|2021-07-16 15:02:30|1647.2|1646.6|1647|1646.4|1647.2|1646.6|1646.6|1646.2|2635
1626447760000|2021-07-16 15:02:40|1647.2|1646.6|1647.4|1647|1647.6|1647.2|1647.2|1646.6|525
1626447770000|2021-07-16 15:02:50|1647.2|1646.8|1647.4|1646.8|1647.4|1646.8|1647|1646.8|188
1626447780000|2021-07-16 15:03:00|1647.2|1647.2|1647.4|1647|1647.6|1647.4|1647|1646.8|9567
1626447790000|2021-07-16 15:03:10|1647.6|1647.2|1647.6|1647.2|1647.8|1647.6|1647.4|1647|5334
1626447800000|2021-07-16 15:03:20|1647.8|1647.4|1648.2|1647.8|1648.4|1648.2|1647.6|1647.2|10410
1626447810000|2021-07-16 15:03:30|1648|1647.6|1648|1647.8|1648.4|1648.2|1647.8|1647.4|6715
1626447820000|2021-07-16 15:03:40|1648.2|1647.6|1647.4|1647.2|1648.2|1647.6|1647.4|1646.8|1015
1626447830000|2021-07-16 15:03:50|1647.6|1647|1646.8|1646.4|1647.6|1647|1646.8|1646.4|476
1626447840000|2021-07-16 15:04:00|1647|1646.6|1646.6|1646.2|1647.2|1646.8|1646.4|1646|9083
1626447850000|2021-07-16 15:04:10|1646.4|1646|1646|1645.6|1646.8|1646.6|1646|1645.6|8570
1626447860000|2021-07-16 15:04:20|1645.8|1645.2|1646.2|1645.8|1646.4|1646|1645.6|1645.2|5734
1626447870000|2021-07-16 15:04:30|1646|1645.6|1645.2|1644.8|1646|1645.8|1645|1644.6|2956
1626447880000|2021-07-16 15:04:40|1645|1644.6|1644.8|1644.4|1645.2|1645|1644.6|1644.4|3586
1626447890000|2021-07-16 15:04:50|1644.6|1644.2|1644.6|1644.2|1644.8|1644.4|1644.4|1644|1934
1626447900000|2021-07-16 15:05:00|1644.4|1644|1645.2|1644.8|1645.2|1645|1644.2|1644|6342
1626447910000|2021-07-16 15:05:10|1645.4|1645|1645.8|1645.4|1645.8|1645.4|1645.2|1644.8|1052
1626447920000|2021-07-16 15:05:20|1646|1645.6|1645.4|1644.8|1646|1645.6|1645.2|1644.8|488
1626447930000|2021-07-16 15:05:30|1645.2|1645|1645.4|1645|1645.4|1645|1644.8|1644.4|27660
1626447940000|2021-07-16 15:05:40|1645.2|1645.2|1644.6|1644.2|1645.6|1645.4|1644.6|1644.2|8280
1626447950000|2021-07-16 15:05:50|1644.4|1644|1644.4|1644|1644.8|1644.2|1644.2|1643.8|258
1626447960000|2021-07-16 15:06:00|1644.6|1644.2|1644.8|1644.4|1644.8|1644.6|1644.4|1644|4237
1626447970000|2021-07-16 15:06:10|1644.6|1644.6|1644.2|1643.8|1644.8|1644.6|1644|1643.4|11872
1626447980000|2021-07-16 15:06:20|1644.4|1644|1645.4|1645|1645.4|1645|1644.4|1644|20101
1626447990000|2021-07-16 15:06:30|1645.6|1644.8|1645.2|1644.8|1645.8|1645.4|1644.8|1644.4|7513
1626448000000|2021-07-16 15:06:40|1645.4|1645|1645.8|1645.2|1645.8|1645.4|1645.4|1645|852
1626448010000|2021-07-16 15:06:50|1646|1645.4|1646.8|1646.4|1646.8|1646.4|1645.8|1645.4|19525
1626448020000|2021-07-16 15:07:00|1647|1646.6|1647.4|1647.2|1647.6|1647.2|1646.8|1646.4|13205
1626448030000|2021-07-16 15:07:10|1647.6|1647.4|1648.4|1648|1648.4|1648.2|1647.6|1647.2|7644
1626448040000|2021-07-16 15:07:20|1648.6|1648.2|1648.4|1647.8|1648.6|1648.2|1648.2|1647.8|5614
1626448050000|2021-07-16 15:07:30|1648.2|1648|1648.2|1647.8|1648.4|1648|1647.8|1647.4|3165
1626448060000|2021-07-16 15:07:40|1648|1647.6|1647.8|1647.4|1648.2|1647.8|1647.6|1647.2|410
1626448070000|2021-07-16 15:07:50|1647.6|1647.6|1647.8|1647.2|1648|1647.6|1647.6|1647.2|766
1626448080000|2021-07-16 15:08:00|1648|1647.4|1648.2|1647.6|1648.4|1648|1647.8|1647.4|1896
1626448090000|2021-07-16 15:08:10|1648|1647.8|1647|1646.4|1648|1647.8|1646.8|1646.4|5286
1626448100000|2021-07-16 15:08:20|1647.2|1646.6|1646.8|1646.4|1647.2|1646.8|1646.6|1646.4|376
1626448110000|2021-07-16 15:08:30|1647|1646.6|1646.8|1646.4|1647|1646.6|1646.6|1646.4|0
1626448120000|2021-07-16 15:08:40|1647|1646.6|1647.2|1646.8|1647.2|1646.8|1647|1646.6|1563
1626448130000|2021-07-16 15:08:50|1647.4|1647|1647.6|1647.4|1647.8|1647.4|1647.4|1646.8|5408
1626448140000|2021-07-16 15:09:00|1647.8|1647.6|1648.4|1648.2|1648.8|1648.4|1647.8|1647.4|5216
1626448150000|2021-07-16 15:09:10|1648.2|1648|1649.2|1648.8|1649.2|1648.8|1648.2|1648|540
1626448160000|2021-07-16 15:09:20|1649.4|1648.6|1648.8|1648.4|1649.4|1649|1648.6|1648.2|1658
1626448170000|2021-07-16 15:09:30|1649|1648.6|1648.8|1648.4|1649.2|1648.6|1648.4|1648.2|1397
1626448180000|2021-07-16 15:09:40|1648.6|1648.2|1649.4|1648.8|1650.2|1650|1648.2|1648|163773
1626448190000|2021-07-16 15:09:50|1649.2|1649|1648.8|1648.4|1649.2|1649.2|1648.4|1648|7458
1626448200000|2021-07-16 15:10:00|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.2|1648|2215
1626448210000|2021-07-16 15:10:10|1648.8|1648|1649|1648.6|1649|1648.6|1648.8|1648|874
1626448220000|2021-07-16 15:10:20|1649.2|1648.4|1649.2|1648.8|1649.2|1649|1648.8|1648.4|2279
1626448230000|2021-07-16 15:10:30|1649|1648.4|1649.4|1649|1649.6|1649|1648.8|1648.4|6616
1626448240000|2021-07-16 15:10:40|1649.2|1648.8|1649.6|1649|1649.6|1649.2|1649|1648.6|361
1626448250000|2021-07-16 15:10:50|1649.4|1649.2|1649.2|1648.6|1650|1649.4|1648.8|1648.4|4672
1626448260000|2021-07-16 15:11:00|1649.4|1648.8|1649.8|1649.4|1649.8|1649.4|1649.4|1648.8|3020
1626448270000|2021-07-16 15:11:10|1650|1649.6|1649.6|1649.4|1650|1649.6|1649.6|1649|8322
1626448280000|2021-07-16 15:11:20|1649.8|1649|1649.6|1649|1649.8|1649.4|1649|1648.8|8420
1626448290000|2021-07-16 15:11:30|1649.8|1649.2|1650|1649.4|1650|1649.4|1649.6|1649.2|1425
1626448300000|2021-07-16 15:11:40|1649.8|1649.6|1650|1649.6|1650|1649.8|1649.8|1649.6|718
1626448310000|2021-07-16 15:11:50|1649.8|1649.8|1649.4|1649.2|1649.8|1649.8|1649.2|1648.8|3657
1626448320000|2021-07-16 15:12:00|1649.2|1648.8|1649.2|1649|1649.4|1649|1649|1648.6|2396
1626448330000|2021-07-16 15:12:10|1649.4|1648.8|1649.2|1649|1649.4|1649.2|1649.2|1648.6|41
1626448340000|2021-07-16 15:12:20|1649.4|1649.2|1649.6|1649.4|1650|1649.6|1649.4|1649.2|9915
1626448350000|2021-07-16 15:12:30|1649.8|1649.6|1649.8|1649.4|1650.4|1650|1649.8|1649.4|11880
1626448360000|2021-07-16 15:12:40|1650|1649.6|1650.2|1649.6|1650.4|1650.2|1649.8|1649.6|4469
1626448370000|2021-07-16 15:12:50|1650||1650||1650||1649.8||574
1626448380000|2021-07-16 15:13:00|1650.2|1649.8|1650.2|1649.8|1650.2|1650|1649.8|1649.6|9320
1626448390000|2021-07-16 15:13:10|1650|1650|1650.2|1650|1650.6|1650.2|1650|1649.8|6112
1626448400000|2021-07-16 15:13:20|1650.4|1649.8|1650|1649.6|1650.4|1650|1650|1649.6|297
1626448410000|2021-07-16 15:13:30|1649.8|1649.4|1649.6|1649.2|1650|1649.4|1649.4|1649|4648
1626448420000|2021-07-16 15:13:40|1649.8|1649.4|1650.4|1649.8|1650.4|1649.8|1649.6|1649.4|6941
1626448430000|2021-07-16 15:13:50|1650.2|1650|1649.8|1649.4|1650.4|1650|1649.8|1649.4|28141
1626448440000|2021-07-16 15:14:00|1650|1649.6|1650.4|1649.8|1650.4|1650|1650|1649.4|3083
1626448450000|2021-07-16 15:14:10|1650.6|1650|1650|1649.8|1650.6|1650.4|1650|1649.8|901
1626448460000|2021-07-16 15:14:20|1650.2|1650|1650.2|1649.6|1650.4|1650|1650|1649.6|4299
1626448470000|2021-07-16 15:14:30|1650.4|1649.8|1650.4|1650|1650.6|1650.2|1650.2|1649.6|1100
1626448480000|2021-07-16 15:14:40|1650.6|1650.2|1650.4|1650.2|1650.6|1650.2|1650.2|1650|25000
1626448490000|2021-07-16 15:14:50|1650.2|1650|1649.8|1649.4|1650.4|1650|1649.8|1649.4|6129
1626448500000|2021-07-16 15:15:00|1650|1649.6|1649.6|1649.4|1650|1649.6|1649.6|1649.4|1934
1626448510000|2021-07-16 15:15:10|1649.4|1649.2|1649.4|1649.2|1649.6|1649.2|1649.4|1649.2|4206
1626448520000|2021-07-16 15:15:20|1649.2|1649|1648.8|1648.6|1649.2|1649|1648.8|1648.4|5567
1626448530000|2021-07-16 15:15:30|1649|1648.8|1648.8|1648.6|1649|1648.8|1648.2|1648|995
1626448540000|2021-07-16 15:15:40|1649|1648.4|1648.6|1648.2|1649|1648.4|1648.2|1648|2397
1626448550000|2021-07-16 15:15:50|1648.4|1648|1647.6|1647.4|1648.4|1648|1647.6|1647.2|21263
1626448560000|2021-07-16 15:16:00|1647.8|1647.6|1648.2|1647.6|1648.2|1648|1647.6|1647.6|2725
1626448570000|2021-07-16 15:16:10|1648|1647.4|1648|1647.6|1648.2|1647.6|1647.6|1647.4|0
1626448580000|2021-07-16 15:16:20|1647.8|1647.4|1647.6|1647.2|1648|1647.4|1647.4|1647|5377
1626448590000|2021-07-16 15:16:30|1647.4|1647|1646.4|1646|1647.4|1647|1646.2|1646|6316
1626448600000|2021-07-16 15:16:40|1646.6|1646.2|1646|1645.6|1646.6|1646.2|1645.8|1645.2|8536
1626448610000|2021-07-16 15:16:50|1645.8|1645.4|1645.6|1645.2|1645.8|1645.4|1645.4|1645.2|2319
1626448620000|2021-07-16 15:17:00|1645.4|1645.4|1646.2|1645.8|1646.6|1646.2|1645.4|1645.2|1653
1626448630000|2021-07-16 15:17:10|1646.4|1646|1647|1646.6|1647|1646.6|1646.2|1645.6|19483
1626448640000|2021-07-16 15:17:20|1646.8|1646.8|1647|1646.8|1647|1646.8|1646.8|1646.8|1527
1626448650000|2021-07-16 15:17:30|1646.8|1646.6|1646.4|1646|1647|1646.8|1646.4|1646|4259
1626448660000|2021-07-16 15:17:40|1646.6|1646.2|1646.4|1646.2|1646.8|1646.4|1646.2|1645.8|2840
1626448670000|2021-07-16 15:17:50|1646.6|1645.6|1646.4|1646|1646.6|1646|1646.2|1645.6|8132
1626448680000|2021-07-16 15:18:00|1646.6|1646.2|1646.6|1646.2|1646.8|1646.2|1646.4|1646.2|2084
1626448690000|2021-07-16 15:18:10|1646.8|1646.4|1647|1646.6|1647.2|1646.6|1646.8|1646.4|4569
1626448700000|2021-07-16 15:18:20|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.6|1646.2|1
1626448710000|2021-07-16 15:18:30|1646.6|1646.2|1647.2|1646.6|1647.2|1646.6|1646|1645.8|3932
1626448720000|2021-07-16 15:18:40|1647.4|1646.8|1647.2|1646.8|1647.8|1647.2|1647.2|1646.8|470
1626448730000|2021-07-16 15:18:50|1647|1646.6|1647.2|1646.6|1647.2|1646.6|1647|1646.6|1
1626448740000|2021-07-16 15:19:00|1647.4|1646.8|1647.8|1647.6|1647.8|1647.6|1647.4|1646.8|4491
1626448750000|2021-07-16 15:19:10|1648|1647.8|1647.6|1647.2|1648.4|1647.8|1647.4|1647|11273
1626448760000|2021-07-16 15:19:20|1647.4|1647|1647.8|1647.4|1648|1647.4|1647.4|1646.8|5271
1626448770000|2021-07-16 15:19:30|1648|1647.6|1648.6|1648.2|1648.8|1648.2|1648|1647.6|5666
1626448780000|2021-07-16 15:19:40|1648.8|1648.4|1648.6|1648.2|1649|1648.6|1648.4|1648.2|2495
1626448790000|2021-07-16 15:19:50|1648.8|1648.4|1648.2|1647.8|1649|1648.6|1648.2|1647.8|6079
1626448800000|2021-07-16 15:20:00|1648|1647.6|1648.2|1647.6|1648.2|1647.6|1647.4|1647|12989
1626448810000|2021-07-16 15:20:10|1648|1647.4|1647.6|1647.4|1648.2|1647.6|1647.6|1647.2|1983
1626448820000|2021-07-16 15:20:20|1647.8|1647.6|1648.4|1647.8|1648.4|1647.8|1647.8|1647.6|4845
1626448830000|2021-07-16 15:20:30|1648.2|1647.6|1648|1647.6|1649|1648.6|1648|1647.4|10426
1626448840000|2021-07-16 15:20:40|1647.8|1647.4|1647.6|1647.2|1648|1647.4|1647.6|1647|324
1626448850000|2021-07-16 15:20:50|1647.8|1647.4|1648|1647.8|1648|1647.8|1647.6|1647.2|2251
1626448860000|2021-07-16 15:21:00|1648.2|1648|1648|1647.8|1648.4|1648|1648|1647.8|7025
1626448870000|2021-07-16 15:21:10|1648.2|1648|1649.2|1648.8|1649.2|1648.8|1648.2|1648|11844
1626448880000|2021-07-16 15:21:20|1649|1648.6|1649|1648.6|1649.2|1648.8|1648.8|1648.6|1595
1626448890000|2021-07-16 15:21:30|1648.8|1648.4|1649.4|1649|1649.4|1649|1648.6|1648.4|6748
1626448900000|2021-07-16 15:21:40|1649.6|1649.2|1649.6|1649.2|1649.8|1649.4|1649.4|1649.2|3020
1626448910000|2021-07-16 15:21:50|1649.4|1649.4|1649.6|1649.2|1649.6|1649.4|1649.4|1649|361
1626448930000|2021-07-16 15:22:10|1649.4|1649.4|1650.2|1650|1650.4|1650|1649.4|1649.4|6778
1626448940000|2021-07-16 15:22:20|1650.4|1650.2|1651|1650.4|1651.2|1650.8|1650.4|1650.2|3514
1626448950000|2021-07-16 15:22:30|1650.8|1650.2|1651.2|1650.8|1651.8|1651.4|1650.6|1650.2|9227
1626448960000|2021-07-16 15:22:40|1651.4|1651|1651.6|1651|1651.6|1651.2|1651.2|1650.8|5327
1626448970000|2021-07-16 15:22:50|1651.4|1650.8|1651.2|1650.8|1651.6|1650.8|1651|1650.6|144
1626448980000|2021-07-16 15:23:00|1651|1651|1651|1650.6|1651.4|1651|1650.6|1650.4|1697
1626448990000|2021-07-16 15:23:10|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1650.8|1650.6|7594
1626449000000|2021-07-16 15:23:20|1651.4|1650.6|1650.8|1650.4|1651.4|1650.6|1650.6|1650.2|786
1626449010000|2021-07-16 15:23:30|1650.6|1650.6|1650.8|1650.4|1651|1650.6|1650.6|1650.4|26
1626449020000|2021-07-16 15:23:40|1651|1650.6|1650.2|1649.8|1651|1650.6|1650.2|1649.8|3434
1626449030000|2021-07-16 15:23:50|1650|1649.4|1650.6|1650.4|1650.8|1650.4|1649.8|1649.4|4730
1626449040000|2021-07-16 15:24:00|1650.8|1650.2|1651.4|1650.8|1651.4|1650.8|1650.6|1650.2|4426
1626449050000|2021-07-16 15:24:10|1651.2|1650.6|1651.4|1650.8|1651.4|1650.8|1651|1650.4|6810
1626449060000|2021-07-16 15:24:20|1651.2|1650.6|1651|1650.4|1651.4|1650.8|1650.8|1650.4|2026
1626449070000|2021-07-16 15:24:30|1650.8|1650.2|1650.4|1650|1650.8|1650.4|1650|1649.8|14821
1626449080000|2021-07-16 15:24:40|1650.2|1650.2|1650.4|1650|1650.4|1650.2|1650|1649.8|11369
1626449090000|2021-07-16 15:24:50|1650.6|1650.2|1650.8|1650.4|1651|1650.6|1650.4|1650.2|17366
1626449100000|2021-07-16 15:25:00|1651|1650.6|1651.2|1650.8|1651.4|1651|1650.6|1650.6|7750
1626449110000|2021-07-16 15:25:10|1651|1650.6|1651.4|1651|1651.6|1651.2|1650.8|1650.6|2772
1626449120000|2021-07-16 15:25:20|1651.6|1651.2|1651.2|1650.8|1651.6|1651.2|1650.8|1650.6|2751
1626449130000|2021-07-16 15:25:30|1651|1650.6|1651.2|1650.6|1651.2|1650.8|1650.6|1650.4|7174
1626449140000|2021-07-16 15:25:40|1651.4|1650.8|1650.8|1650.6|1651.4|1651|1650.8|1650.6|350
1626449150000|2021-07-16 15:25:50|1651|1650.8|1651|1650.6|1651|1650.8|1651|1650.6|419
1626449160000|2021-07-16 15:26:00|1650.8|1650.8|1650.6|1650.2|1651|1650.8|1650.6|1650.2|3205
1626449170000|2021-07-16 15:26:10|1650.8|1650.4|1651|1650.6|1651|1650.6|1650.8|1650.4|0
1626449180000|2021-07-16 15:26:20|1651.2|1650|1651|1650.6|1651.2|1650.6|1650.6|1650|18513
1626449190000|2021-07-16 15:26:30|1650.8|1650.4|1651|1650.6|1651|1650.6|1650.6|1650.4|1966
1626449200000|2021-07-16 15:26:40|1651.2|1650.8|1651.4|1650.8|1651.4|1651|1651.2|1650.8|559
1626449210000|2021-07-16 15:26:50|1651.2|1651|1650.6|1650.2|1651.4|1651|1650.6|1650.2|5822
1626449220000|2021-07-16 15:27:00|1650.8|1650.4|1651.2|1650.8|1651.4|1651|1650.8|1650.4|10540
1626449230000|2021-07-16 15:27:10|1651.4|1651|1651.2|1651|1651.4|1651|1651.2|1650.8|1162
1626449240000|2021-07-16 15:27:20|1651.4|1650.8|1651.4|1651|1651.4|1651|1651.2|1650.8|0
1626449250000|2021-07-16 15:27:30|1651.6|1651.2|1651.6|1651.4|1652|1651.8|1651.6|1651.2|5188
1626449260000|2021-07-16 15:27:40|1651.4|1651.2|1651.4|1651|1651.4|1651.4|1651.4|1651|960
1626449270000|2021-07-16 15:27:50|1651.2|1651.2|1651.4|1651|1651.4|1651.2|1651.2|1651|2422
1626449280000|2021-07-16 15:28:00|1651.2|1650.8|1651|1650.8|1651.2|1650.8|1651|1650.8|793
1626449290000|2021-07-16 15:28:10|1650.8|1650.6|1650.8|1650.4|1651|1650.6|1650.6|1650.2|8966
1626449300000|2021-07-16 15:28:20|1650.6|1650.2|1650.4|1650|1650.6|1650.2|1650.2|1650|753
1626449310000|2021-07-16 15:28:30|1650.6|1650.2|1650.6|1650.2|1650.8|1650.2|1650.4|1650|443
1626449320000|2021-07-16 15:28:40|1650.8|1650.4|1650.6|1650.2|1651|1650.4|1650.4|1650.2|1369
1626449330000|2021-07-16 15:28:50|1650.4|1650|1650.2|1650|1650.6|1650.2|1650.2|1650|500
1626449340000|2021-07-16 15:29:00|1650|1649.8|1650.2|1649.8|1650.4|1650|1650|1649.6|8456
1626449350000|2021-07-16 15:29:10|1650.4|1650|1649.8|1649.6|1650.4|1650|1649.6|1649.4|9029
1626449360000|2021-07-16 15:29:20|1650|1649.8|1650.2|1649.8|1650.4|1650|1650|1649.6|6831
1626449370000|2021-07-16 15:29:30|1650.4||1650.4||1650.4||1650.4||0
1626449380000|2021-07-16 15:29:40|1650.6|1650|1651.4|1650.8|1651.4|1650.8|1650.4|1650|1746
1626449390000|2021-07-16 15:29:50|1651.6|1651|1651.4|1651|1651.6|1651|1651|1650.6|7334
1626678020000|2021-07-19 07:00:20|1619.4|1616.8|1616|1614.2|1619.4|1618|1615.2|1614|432408
1626678030000|2021-07-19 07:00:30|1616.2|1614|1615|1613.8|1616.8|1615.2|1614.2|1613|9143
1626678040000|2021-07-19 07:00:40|1615.2|1613.4|1616.4|1615.2|1616.4|1615.2|1613.8|1613|4534
1626678050000|2021-07-19 07:00:50|1616.2|1615|1615.8|1614.8|1616.2|1615.6|1614.6|1614.4|8014
1626678060000|2021-07-19 07:01:00|1616.4|1615|1618.2|1617.4|1618.8|1617.6|1615.2|1614.6|22078
1626678070000|2021-07-19 07:01:10|1618|1617.2|1616.8|1616|1618|1617.2|1616.8|1615.8|3888
1626678080000|2021-07-19 07:01:20|1616.6|1615.8|1616.2|1615.2|1616.6|1615.8|1616.2|1615|6239
1626678090000|2021-07-19 07:01:30|1616.4|1615.4|1617.4|1616|1617.6|1616.4|1616.4|1615.2|9721
1626678100000|2021-07-19 07:01:40|1617.2|1616.2|1616.8|1616|1617.4|1616.6|1616.4|1616|1087
1626678110000|2021-07-19 07:01:50|1617|1616.2|1618|1617|1618.4|1617.2|1616.6|1616|12627
1626678120000|2021-07-19 07:02:00|1617.8|1616.2|1617.8|1617|1618.2|1617.8|1617.4|1616.2|5125
1626678130000|2021-07-19 07:02:10|1617.6|1617.2|1617.8|1617|1618.4|1618|1617.6|1617|2576
1626678140000|2021-07-19 07:02:20|1618|1617.2|1618.6|1617.6|1619|1618.4|1618|1617.2|1600
1626678150000|2021-07-19 07:02:30|1619|1617.8|1619.6|1618.6|1620|1618.6|1619|1617.8|1550
1626678160000|2021-07-19 07:02:40|1619.8|1619|1620.6|1619.2|1621.4|1620.2|1619.8|1619|5264
1626678170000|2021-07-19 07:02:50|1620.8|1619.4|1621.6|1620.2|1621.6|1621|1620.8|1619.4|1581
1626678180000|2021-07-19 07:03:00|1620.2|1620.4|1620|1619|1621.6|1621|1620|1619|6318
1626678190000|2021-07-19 07:03:10|1620.2|1619.2|1621.8|1620.2|1621.8|1620.2|1620|1619.2|7964
1626678200000|2021-07-19 07:03:20|1621.6|1620.4|1620|1619.2|1621.6|1620.4|1619.6|1619|8542
1626678210000|2021-07-19 07:03:30|1620.4|1619.4|1620.4|1619.2|1620.8|1620|1620|1619.2|5391
1626678220000|2021-07-19 07:03:40|1620.2|1619.4|1619.2|1618|1620.4|1620|1618.2|1618|5359
1626678230000|2021-07-19 07:03:50|1619|1617.6|1618|1617|1619|1617.6|1617.8|1617|6331
1626678240000|2021-07-19 07:04:00|1618.4|1617.2|1619|1617.6|1619|1618.2|1618|1617.2|13260
1626678250000|2021-07-19 07:04:10|1619.2||1618.4||1619.2||1618.4||1464
1626678260000|2021-07-19 07:04:20|1618.6|1617.4|1620.4|1619.2|1621.2|1619.8|1618.6|1617.4|15132
1626678270000|2021-07-19 07:04:30|1620.2|1620|1619.8|1618.6|1620.2|1620|1619.4|1618.6|621
1626678280000|2021-07-19 07:04:40|1618.2|1618.8|1618.8|1618|1619.4|1619|1618.2|1618|10811
1626678290000|2021-07-19 07:04:50|1619|1618.2|1618.6|1618|1619|1618.8|1618.6|1618|1009
1626678300000|2021-07-19 07:05:00|1618.8|1618.2|1619|1618.2|1619.8|1619|1618.6|1618|3635
1626678310000|2021-07-19 07:05:10|1619.2|1618.4|1619.2|1618.2|1619.6|1619|1618.8|1618|1500
1626678320000|2021-07-19 07:05:20|1619|1618|1618.2|1617.4|1619|1618.2|1618.2|1617.4|7132
1626678330000|2021-07-19 07:05:30|1618.4|1617.6|1619.2|1618.2|1619.4|1619.2|1618.4|1617.6|1388
1626678340000|2021-07-19 07:05:40|1619|1617.8|1620|1618.8|1620|1619|1618.4|1617.4|9104
1626678350000|2021-07-19 07:05:50|1619.4|1618.6|1618.8|1618|1619.6|1618.6|1618.8|1618|3733
1626678360000|2021-07-19 07:06:00|1618.6|1618.2|1619.2|1618.2|1619.4|1618.6|1618.6|1618.2|2383
1626678370000|2021-07-19 07:06:10|1619|1618|1619.2|1618.4|1619.8|1619|1619|1618|3896
1626678380000|2021-07-19 07:06:20|1619|1618|1619|1617.8|1619|1618|1617.2|1617|15128
1626678390000|2021-07-19 07:06:30|1618.8|1618.2|1619.6|1618.6|1619.6|1619|1618.6|1618|2523
1626678400000|2021-07-19 07:06:40|1619.4|1618.2|1618|1617|1619.4|1618.4|1617.8|1617|9616
1626678410000|2021-07-19 07:06:50|1617.8|1617.2|1618.8|1617.6|1619|1618.2|1617.6|1617.2|6836
1626678420000|2021-07-19 07:07:00|1618.6|1617.8|1619.2|1618.6|1619.4|1618.6|1618.4|1617.8|2561
1626678430000|2021-07-19 07:07:10|1619.4|1618.8|1619|1618|1620|1619.2|1619|1618|2315
1626678440000|2021-07-19 07:07:20|1619.4|1618.2|1619.8|1619|1619.8|1619.2|1619.4|1618|1605
1626678450000|2021-07-19 07:07:30|1620|1619.2|1619.8|1619|1620|1619.2|1619.8|1619|2000
1626678460000|2021-07-19 07:07:40|1619.6|1618.8|1619.8|1618.8|1619.8|1618.8|1619.2|1618.6|503
1626678470000|2021-07-19 07:07:50|1620|1619|1621.4|1620.6|1621.4|1620.6|1620|1619|6408
1626678480000|2021-07-19 07:08:00|1621.8|1620.8|1621.6|1620.6|1622.6|1621.4|1621.6|1620.6|3671
1626678490000|2021-07-19 07:08:10|1621.4|1620.2|1620.8|1620.2|1622.2|1621.2|1620.6|1620.2|5526
1626678500000|2021-07-19 07:08:20|1620.6|1620|1619.8|1618.8|1620.6|1620|1619.2|1618.4|12412
1626678510000|2021-07-19 07:08:30|1619.6|1618.4|1619.8|1619|1619.8|1619|1619.4|1618.4|0
1626678520000|2021-07-19 07:08:40|1620|1619.2|1620|1619.2|1620.4|1619.4|1619.4|1619.2|5434
1626678530000|2021-07-19 07:08:50|1620.2|1619.4|1620|1619|1620.4|1619.4|1619.6|1618.8|2887
1626678540000|2021-07-19 07:09:00|1620.4|1619.2|1619.6|1618.8|1620.4|1619.4|1619.2|1618.8|2372
1626678550000|2021-07-19 07:09:10|1619.8|1619|1619.8|1619|1620|1619.2|1619.6|1618.8|200
1626678560000|2021-07-19 07:09:20|1619.6|1618.8|1620|1619.2|1620|1619.2|1619.6|1618.8|840
1626678570000|2021-07-19 07:09:30|1620.2|1619.4|1620.2|1619.2|1620.4|1619.8|1620.2|1619.2|2174
1626678580000|2021-07-19 07:09:40|1620.6|1619.4|1621.6|1620.8|1621.6|1620.8|1620.6|1619.4|550
1626678590000|2021-07-19 07:09:50|1621.4|1620.4|1621.6|1620.8|1622|1621.2|1620.8|1620.2|3466
1626678600000|2021-07-19 07:10:00|1621.8|1621|1620.6|1620|1622.6|1622|1620.6|1620|12370
1626678610000|2021-07-19 07:10:10|1620.8|1620.2|1620.4|1620.2|1620.8|1620.2|1619.8|1619|8229
1626678620000|2021-07-19 07:10:20|1620.8|1620.4|1621.6|1620.8|1621.6|1620.8|1620.2|1619.6|4298
1626678630000|2021-07-19 07:10:30|1621.8|1621|1621.8|1621.2|1622|1621.2|1621.6|1621|200
1626678640000|2021-07-19 07:10:40|1622|1621.4|1623.2|1622.6|1623.2|1622.6|1622|1621.4|890
1626678650000|2021-07-19 07:10:50|1623|1622.4|1623.8|1623|1623.8|1623|1623|1622.4|5781
1626678660000|2021-07-19 07:11:00|1624|1623.2|1624.8|1624.2|1625|1624.4|1623.6|1623.2|36455
1626678670000|2021-07-19 07:11:10|1624.6|1624|1623.2|1622.8|1625|1624.4|1623.2|1622.6|6519
1626678680000|2021-07-19 07:11:20|1623|1622.6|1623|1622.2|1623|1622.6|1622.4|1621.4|1353
1626678690000|2021-07-19 07:11:30|1623.2|1622.4|1625.8|1625.2|1626|1625.2|1623.2|1622.4|2601
1626678700000|2021-07-19 07:11:40|1626|1625.4|1626|1625.2|1626.6|1625.8|1626|1625.2|1840
1626678710000|2021-07-19 07:11:50|1625.8|1625|1627.4|1626.8|1627.6|1626.8|1625.2|1625|5115
1626678720000|2021-07-19 07:12:00|1627.8|1627|1626.8|1626|1628.6|1627.6|1626.8|1626|3194
1626678730000|2021-07-19 07:12:10|1626.6|1625.6|1626.2|1625.2|1626.6|1626.2|1626.2|1625.2|31444
1626678740000|2021-07-19 07:12:20|1626|1625|1625.8|1625|1626.2|1625.2|1624.8|1624.4|1901
1626678750000|2021-07-19 07:12:30|1625.6|1624.8|1625|1624.2|1625.6|1624.8|1624.6|1624.2|1444
1626678760000|2021-07-19 07:12:40|1625.2|1624.4|1625|1624.4|1625.8|1625|1624.8|1624.2|3110
1626678770000|2021-07-19 07:12:50|1624.8|1624.2|1624.2|1623.6|1624.8|1624.2|1624.2|1623|2391
1626678780000|2021-07-19 07:13:00|1624.6|1623.8|1623.4|1622.8|1624.8|1624|1623.4|1622.4|604
1626678790000|2021-07-19 07:13:10|1622.8|1622.2|1623|1622.6|1623.2|1622.6|1622.6|1622|2900
1626678800000|2021-07-19 07:13:20|1623.4|1622.8|1623.6|1622.8|1623.6|1622.8|1623.4|1622.8|353
1626678810000|2021-07-19 07:13:30|1624|1623|1624.4|1623.8|1624.4|1623.8|1624|1623|606
1626678820000|2021-07-19 07:13:40|1624.2|1623.6|1624.8|1624.2|1625.2|1624.8|1624.2|1623.4|2825
1626678830000|2021-07-19 07:13:50|1624.6|1624|1625.2|1624.4|1625.8|1625.4|1624.6|1624|2635
1626678840000|2021-07-19 07:14:00|1625|1624.6|1625|1624.2|1625.2|1624.8|1625|1624.2|2705
1626678850000|2021-07-19 07:14:10|1624.8|1624|1625.6|1624.8|1625.8|1624.8|1624.8|1624|1856
1626678860000|2021-07-19 07:14:20|1625.4|1624.4|1625.2|1624.4|1625.4|1624.6|1624.8|1624.2|500
1626678870000|2021-07-19 07:14:30|1625|1624.8|1626|1625.2|1626|1625.2|1625|1624.4|6266
1626678880000|2021-07-19 07:14:40|1626.4|1625.4|1627.2|1626.2|1627.4|1626.6|1626.4|1625|19795
1626678890000|2021-07-19 07:14:50|1627|1626|1627.6|1627|1627.8|1627.2|1626.8|1626|3240
1626678900000|2021-07-19 07:15:00|1627.8|1627.2|1625.8|1625.4|1628|1627.2|1625.6|1625|7014
1626678910000|2021-07-19 07:15:10|1625.6|1625.2|1625.6|1625|1626|1625.6|1625.6|1625|2271
1626678920000|2021-07-19 07:15:20|1626|1625.2|1626|1625.2|1626.4|1625.6|1625.8|1625.2|1034
1626678930000|2021-07-19 07:15:30|1625.8||1626||1626||1625.8||300
1626678940000|2021-07-19 07:15:40|1625.8|1625.4|1626|1625.4|1626|1625.6|1625.8|1625.4|0
1626678950000|2021-07-19 07:15:50|1625.8|1625|1625.8|1625.2|1626|1625.4|1625.8|1625|411
1626678960000|2021-07-19 07:16:00|1626|1625.4|1626.4|1625.8|1626.6|1625.8|1625.8|1625.4|2006
1626678970000|2021-07-19 07:16:10|1626.6|1625.4|1625.8|1625.2|1626.6|1625.4|1625.8|1625|1000
1626678980000|2021-07-19 07:16:20|1626|1625.4|1626.8|1626|1626.8|1626|1626|1625.4|4107
1626678990000|2021-07-19 07:16:30|1626.6|1625.8|1626.8|1626.2|1626.8|1626.2|1626.6|1625.8|0
1626679000000|2021-07-19 07:16:40|1626.6|1626|1627.6|1627|1627.6|1627|1626.6|1626|3446
1626679010000|2021-07-19 07:16:50|1628|1627.2|1628.2|1627.4|1628.2|1627.6|1627.6|1627.2|5699
1626679020000|2021-07-19 07:17:00|1628.6|1627.6|1628.4|1627.6|1628.8|1628.2|1628.4|1627.4|3983
1626679030000|2021-07-19 07:17:10|1628.6|1627.8|1629.2|1628.4|1629.4|1628.6|1628.6|1627.8|2035
1626679040000|2021-07-19 07:17:20|1629.4|1628.6|1629.8|1629.2|1630|1629.2|1629.4|1628.6|4576
1626679050000|2021-07-19 07:17:30|1630|1629.6|1629.6|1628.8|1630.4|1630|1629.6|1628.8|6056
1626679060000|2021-07-19 07:17:40||1629||1629||1629||1629|0
1626679070000|2021-07-19 07:17:50|1629.4|1628.8|1629|1628.4|1629.4|1628.8|1628.8|1628.4|2037
1626679080000|2021-07-19 07:18:00|1629.2|1628.6|1629.2|1628.4|1629.4|1628.6|1629|1628.4|676
1626679090000|2021-07-19 07:18:10|1629.4|1628.6|1629.6|1628.6|1629.8|1629.2|1629.4|1628.6|1356
1626679100000|2021-07-19 07:18:20|1629.4|1628.4|1628.8|1628|1629.4|1628.6|1628.8|1628|2016
1626679110000|2021-07-19 07:18:30|1629.2|1628.2|1629.4|1629|1630|1629.4|1629.2|1628.2|4331
1626679120000|2021-07-19 07:18:40|1629.2|1628.6|1629.2|1629|1629.6|1629|1629|1628|4065
1626679130000|2021-07-19 07:18:50|1629|1628.8|1629|1628.2|1629|1628.8|1628.6|1628|3172
1626679140000|2021-07-19 07:19:00||1628.6||1628.6||1628.6||1628.2|1000
1626679150000|2021-07-19 07:19:10|1628.8|1628.2|1629.4|1628.6|1629.6|1629|1628.8|1628.2|8776
1626679160000|2021-07-19 07:19:20|1629.2|1628.4|1630.6|1630|1630.6|1630|1629|1628.2|23137
1626679170000|2021-07-19 07:19:30|1630.4|1629.6|1630.4|1629.6|1630.4|1630|1629.6|1629.2|19530
1626679180000|2021-07-19 07:19:40|1630|1629.8|1631|1630.4|1631.4|1630.4|1630|1629.8|2702
1626679190000|2021-07-19 07:19:50|1631.2||1631.2||1631.2||1631.2||0
1626679200000|2021-07-19 07:20:00|1631|1630|1629.6|1629|1631|1630|1629.4|1629|6078
1626679210000|2021-07-19 07:20:10|1629.4|1628.6|1629.4|1628.2|1629.4|1628.6|1628.4|1628|7422
1626679220000|2021-07-19 07:20:20|1629.6|1628.4|1629.6|1629|1630.2|1629.4|1629.4|1628.4|5546
1626679230000|2021-07-19 07:20:30|1629.4|1628.2|1630.2|1629.8|1630.4|1630|1629.2|1628.2|20308
1626679240000|2021-07-19 07:20:40|1630|1629.4|1631.4|1630.8|1631.6|1630.8|1630|1629.4|4524
1626679250000|2021-07-19 07:20:50|1631|1630.6|1631|1630.2|1631.4|1630.8|1630.4|1630|10143
1626679260000|2021-07-19 07:21:00|1630.8|1630|1630.2|1629.8|1630.8|1630.2|1630.2|1629.8|1989
1626679270000|2021-07-19 07:21:10|1630.6|1630|1631.2|1630.8|1631.4|1630.8|1630.6|1629.8|1730
1626679280000|2021-07-19 07:21:20|1631.4|1631|1632.4|1632|1632.4|1632|1631.4|1631|656
1626679290000|2021-07-19 07:21:30|1632.2|1631.8|1631.6|1630.8|1632.4|1632|1631.2|1630.4|4963
1626679300000|2021-07-19 07:21:40|1631.8|1631|1631.8|1631.2|1632.4|1631.6|1631.8|1631|1271
1626679310000|2021-07-19 07:21:50|1631.6|1630.8|1632.2|1631.2|1632.2|1631.2|1631.4|1630.8|1444
1626679320000|2021-07-19 07:22:00|1632|1631|1631.4|1630.8|1632.2|1631.2|1631.4|1630.4|2337
1626679330000|2021-07-19 07:22:10|1631.2|1631.2|1630.6|1630|1631.6|1631.2|1630.6|1630|12437
1626679340000|2021-07-19 07:22:20|1630.8|1630.2|1630.4|1629.8|1630.8|1630.4|1630.4|1629.6|2751
1626679350000|2021-07-19 07:22:30|1630.2|1629.6|1629.2|1628.8|1630.2|1629.8|1629.2|1628.6|5708
1626679360000|2021-07-19 07:22:40|1629|1628.6|1627.8|1627.2|1629|1628.6|1627.8|1627|9657
1626679370000|2021-07-19 07:22:50|1627.6|1627.8|1629|1628.4|1629.2|1628.4|1627.6|1627.2|4602
1626679380000|2021-07-19 07:23:00|1628.8|1628|1629|1628|1629.2|1628.4|1628.2|1627.6|5401
1626679390000|2021-07-19 07:23:10|1628.8|1627.6|1629|1628.4|1629|1628.4|1628|1627.4|3949
1626679400000|2021-07-19 07:23:20|1628.8|1628.2|1628.4|1627.6|1628.8|1628.2|1628.4|1627.6|1535
1626679410000|2021-07-19 07:23:30|1628.2|1627.8|1628.6|1628|1629.2|1628.2|1628.2|1627.8|1097
1626679420000|2021-07-19 07:23:40|1628.4|1627.8|1628.6|1628|1629.2|1628.8|1628.2|1627.6|1066
1626679430000|2021-07-19 07:23:50|1628.2|1627.8|1629.6|1628.8|1629.6|1628.8|1627.6|1626.6|6707
1626679440000|2021-07-19 07:24:00|1629.8|1629|1629|1628.4|1630|1629.2|1628.6|1628|400
1626679450000|2021-07-19 07:24:10|1628.8|1628|1629.4|1628.4|1629.4|1628.6|1628.6|1628|400
1626679460000|2021-07-19 07:24:20|1629.2|1628|1628.8|1628|1629.2|1628.2|1627.8|1627.2|1337
1626679470000|2021-07-19 07:24:30|1628.6|1627.6|1627.4|1626.6|1628.6|1627.6|1627.4|1626.2|400
1626679480000|2021-07-19 07:24:40|1627.8|1626.8|1627.4|1626.8|1628|1627|1627.4|1626.8|714
1626679490000|2021-07-19 07:24:50|1627.6|1627|1627.8|1627.2|1628|1627.4|1627.6|1627|1319
1626679500000|2021-07-19 07:25:00|1627.6|1626.6|1627.4|1626.6|1627.6|1626.8|1626.8|1626|4286
1626679510000|2021-07-19 07:25:10|1627.2|1626.4|1625|1624.2|1627.4|1626.6|1624.8|1624|9861
1626679520000|2021-07-19 07:25:20|1625.2|1624.4|1625.4|1624.6|1625.6|1625.2|1625.2|1624.4|4333
1626679530000|2021-07-19 07:25:30|1625|1624.8|1624.8|1624.2|1625.4|1625|1624.8|1624.2|3400
1626679540000|2021-07-19 07:25:40|1624.6|1624|1625.2|1624.4|1625.4|1625|1624.2|1623.8|2995
1626679550000|2021-07-19 07:25:50|1625|1624.2|1623|1622|1625.2|1624.6|1622.6|1621.8|51448
1626679560000|2021-07-19 07:26:00|1622.8|1622.2|1625|1624.2|1625|1624.2|1622.2|1621.6|14118
1626679570000|2021-07-19 07:26:10|1625.2|1624.4|1624.4|1623.8|1625.8|1625|1624.4|1623.8|8822
1626679580000|2021-07-19 07:26:20|1624.2|1623.6|1624|1623.4|1624.2|1623.6|1624|1623.4|0
1626679590000|2021-07-19 07:26:30|1624.2|1623.6|1624.4|1623.8|1624.4|1623.8|1624.2|1623.6|1620
1626679600000|2021-07-19 07:26:40|1624.2|1623.4|1623.2|1622.8|1624.2|1623.6|1623|1622.4|19337
1626679610000|2021-07-19 07:26:50|1623.4|1623|1622.2|1621.4|1623.6|1623.2|1622|1621.2|620
1626679620000|2021-07-19 07:27:00|1622|1621|1622|1621.2|1622|1621.4|1621.4|1620.6|1715
1626679630000|2021-07-19 07:27:10|1622.2|1621.4|1622|1621.2|1622.2|1622|1622|1621.2|1830
1626679640000|2021-07-19 07:27:20|1622.2|1621.4|1622|1620.8|1622.4|1621.6|1622|1620.8|68
1626679650000|2021-07-19 07:27:30|1621.8|1621|1621.6|1620.6|1622.2|1621.2|1621.6|1620.6|0
1626679660000|2021-07-19 07:27:40|1621.4|1620.4|1621|1620.2|1621.4|1620.8|1620.8|1620.2|1531
1626679670000|2021-07-19 07:27:50|1620.8|1620.4|1621.4|1620.6|1621.6|1621|1620.8|1620.4|1200
1626679680000|2021-07-19 07:28:00|1621.2|1620.4|1622|1621.4|1622.4|1621.4|1621|1620.4|4702
1626679690000|2021-07-19 07:28:10|1621.8|1621.2|1621.2|1620.6|1622.4|1621.4|1621.2|1620.6|2307
1626679700000|2021-07-19 07:28:20|1621|1620.4|1621.6|1621|1621.6|1621|1620.8|1620.2|5798
1626679710000|2021-07-19 07:28:30|1621.8|1621.2|1621.4|1620.6|1622|1621.4|1621.2|1620.6|3886
1626679720000|2021-07-19 07:28:40|1621.2|1620.8|1621.2|1620.6|1621.6|1621|1621.2|1620.6|459
1626679730000|2021-07-19 07:28:50|1621.4|1620.4|1621.4|1621|1621.8|1621|1621.4|1620.4|400
1626679740000|2021-07-19 07:29:00|1621.2|1620.8|1622|1621.2|1622.8|1622|1621.2|1620.2|5391
1626679750000|2021-07-19 07:29:10|1622.2|1621.4|1622.4|1621.6|1622.4|1622|1622.2|1621.4|264
1626679760000|2021-07-19 07:29:20||1621.4||1621.6||1621.8||1621.2|0
1626679770000|2021-07-19 07:29:30|1622.6|1621.8|1623.4|1622.6|1623.4|1622.8|1622|1621.2|1909
1626679780000|2021-07-19 07:29:40|1623.6|1622.8|1623.6|1623|1623.8|1623|1623.6|1622.8|854
1626679790000|2021-07-19 07:29:50|1623.8|1623.2|1624.2|1623.6|1624.4|1624|1623.4|1623|1950
1626679800000|2021-07-19 07:30:00|1624.4|1623.8|1624.2|1623.8|1625.4|1624.6|1624|1623.6|22408
1626679810000|2021-07-19 07:30:10|1624|1623.6|1623.8|1623.2|1624.2|1623.6|1623.4|1622.6|8987
1626679820000|2021-07-19 07:30:20|1624|1623.4|1623.8|1623.4|1624|1623.4|1623.8|1623.4|0
1626679830000|2021-07-19 07:30:30|1623.6|1623.2|1624.2|1623.4|1624.8|1623.8|1623.6|1623|1796
1626679840000|2021-07-19 07:30:40|1624|1623.6|1624.6|1623.8|1624.6|1623.8|1624|1623.6|306
1626679850000|2021-07-19 07:30:50|1624.4|1624|1625|1624.2|1625.6|1624.8|1624.4|1624|826
1626679860000|2021-07-19 07:31:00|1624.8|1624.4|1623.8|1623.4|1624.8|1624.6|1623.8|1623.4|1034
1626679870000|2021-07-19 07:31:10|1624.2|1623.6|1625.4|1625|1625.4|1625|1624.2|1623.6|1569
1626679880000|2021-07-19 07:31:20|1625.6|1625.2|1625|1624.4|1626|1625.4|1625|1624.4|1715
1626679890000|2021-07-19 07:31:30|1625.2|1624.6|1625|1624.2|1625.4|1624.6|1625|1624.2|2301
1626679900000|2021-07-19 07:31:40|1625.2|1624.4|1625.2|1624.4|1625.4|1625|1624.8|1624.2|2146
1626679910000|2021-07-19 07:31:50|1625|1624|1623.6|1623|1625|1624.2|1623.6|1623|12550
1626679920000|2021-07-19 07:32:00|1623.4|1622.6|1623.6|1623.4|1623.6|1623.4|1622.8|1622|654
1626679930000|2021-07-19 07:32:10|1623.8|1623.2|1622.8|1622.2|1624|1623.2|1622.4|1622|628
1626679940000|2021-07-19 07:32:20|1622.6|1622|1622.2|1621.4|1622.8|1622.2|1621.8|1621.2|7799
1626679950000|2021-07-19 07:32:30|1622|1621|1622.2|1621.6|1622.4|1621.8|1621.2|1620.6|7227
1626679960000|2021-07-19 07:32:40|1622|1621.2|1622.6|1622|1622.8|1622.4|1621.8|1621.2|12053
1626679970000|2021-07-19 07:32:50|1622.4|1621.6|1622.6|1622|1622.8|1622|1622.2|1621.6|1298
1626679980000|2021-07-19 07:33:00|1622.4|1621.6|1623.2|1622.4|1623.2|1622.4|1622.4|1621.6|3076
1626679990000|2021-07-19 07:33:10|1623|1622.2|1622.4|1621.6|1623|1622.4|1622.4|1621.6|683
1626680000000|2021-07-19 07:33:20|1622.6|1621.8|1622.6|1622|1622.6|1622.2|1622.2|1621.6|4688
1626680010000|2021-07-19 07:33:30|1622.8|1622.2|1622.4|1621.8|1623.2|1622.4|1622.4|1621.6|4443
1626680020000|2021-07-19 07:33:40|1622.6|1622|1623.2|1622.4|1623.2|1622.4|1622.6|1622|1028
1626680030000|2021-07-19 07:33:50|1623|1622.6|1621.4|1620.8|1623.2|1622.8|1621.4|1620.8|3566
1626680040000|2021-07-19 07:34:00|1621.2|1621|1621.4|1620.8|1622|1621.6|1621.2|1620.6|1714
1626680050000|2021-07-19 07:34:10|1621.2|1620.6|1621|1620.4|1621.2|1620.8|1621|1620.2|1510
1626680060000|2021-07-19 07:34:20|1621.2|1620.6|1621.2|1620.4|1621.4|1621|1621.2|1620.4|2581
1626680070000|2021-07-19 07:34:30|1621|1620.2|1619.4|1618.8|1621|1620.2|1619.4|1618.8|34531
1626680080000|2021-07-19 07:34:40|1619.2|1618.6|1618.6|1618|1619.2|1618.6|1618.6|1618|1089
1626680090000|2021-07-19 07:34:50|1618.4|1618.2|1618.2|1617.6|1618.4|1618.2|1618.2|1617.6|9170
1626680100000|2021-07-19 07:35:00|1618|1617.4|1616.8|1616.2|1618|1617.4|1616.2|1616|5176
1626680110000|2021-07-19 07:35:10|1616.6|1616|1617.2|1616.6|1617.4|1616.8|1616.4|1615.6|3302
1626680120000|2021-07-19 07:35:20|1617.4|1616.4|1617.8|1617|1617.8|1617.2|1617.4|1616.2|2293
1626680130000|2021-07-19 07:35:30|1617.6|1616.8|1617.4|1616.6|1617.6|1616.8|1617|1616.2|0
1626680140000|2021-07-19 07:35:40|1617.2|1616.4|1616.6|1615.8|1617.2|1616.4|1616.2|1615.6|476
1626680150000|2021-07-19 07:35:50|1616.4|1615.6|1616.2|1615.6|1616.4|1615.8|1616.2|1615.6|0
1626680160000|2021-07-19 07:36:00|1616|1615.4|1615.8|1615.4|1616.2|1615.6|1615.8|1615.4|4249
1626680170000|2021-07-19 07:36:10|1615.6|1615.2|1616.4|1615.8|1616.6|1616|1615.6|1615.2|1005
1626680180000|2021-07-19 07:36:20|1616.2|1615.6|1616.2|1615.2|1616.2|1616|1615.8|1615.2|2532
1626680190000|2021-07-19 07:36:30|1616|1615.4|1615.8|1615.4|1616|1615.6|1615.8|1615.2|320
1626680200000|2021-07-19 07:36:40|1616|1615.2|1616.4|1615.8|1616.6|1615.8|1616|1615.2|622
1626680210000|2021-07-19 07:36:50|1616.2|1615.6|1616.2|1615.6|1616.4|1615.8|1616|1615.6|839
1626680220000|2021-07-19 07:37:00|1616.4|1616|1616.6|1615.8|1617|1616.6|1616.4|1615.8|5608
1626680230000|2021-07-19 07:37:10|1616.8|1616|1616.6|1615.8|1617|1616.6|1616.6|1615.8|1176
1626680240000|2021-07-19 07:37:20|1616.4|1616|1616.2|1616|1616.8|1616.2|1616.2|1616|2305
1626680250000|2021-07-19 07:37:30|1616|1615.8|1615.8|1615.4|1616|1615.8|1615|1614.8|15287
1626680260000|2021-07-19 07:37:40|1616|1615.6|1615.4|1614.8|1616.6|1615.8|1615.4|1614.8|2936
1626680270000|2021-07-19 07:37:50|1615.6|1615|1615|1614.2|1615.8|1615.2|1615|1614|2638
1626680280000|2021-07-19 07:38:00|1615.2|1614.4|1615.4|1614.6|1615.4|1615|1615.2|1614.2|1250
1626680290000|2021-07-19 07:38:10|1615.2|1614.4|1613.6|1613|1615.2|1614.4|1613.2|1612.4|8839
1626680300000|2021-07-19 07:38:20|1613.4|1613.2|1613.8|1613.2|1614|1613.4|1613.4|1613|683
1626680310000|2021-07-19 07:38:30||1613||1613||1613.2||1613|100
1626680320000|2021-07-19 07:38:40|1613.6|1612.8|1613.4|1613|1613.6|1613|1613|1612.8|1151
1626680330000|2021-07-19 07:38:50|1613|1612.8|1614.6|1613.8|1614.6|1613.8|1613|1612.8|1711
1626680340000|2021-07-19 07:39:00|1614.8|1614|1615.4|1614.6|1615.4|1614.6|1614.6|1614|1127
1626680350000|2021-07-19 07:39:10|1615.2|1614.4|1614.6|1614.2|1615.2|1614.4|1614.6|1614.2|0
1626680360000|2021-07-19 07:39:20|1614.4|1614.4|1614.2|1613.8|1614.6|1614.4|1614|1613.4|1276
1626680370000|2021-07-19 07:39:30|1614|1613.6|1613.4|1613|1614.2|1613.8|1613.2|1613|11940
1626680380000|2021-07-19 07:39:40|1613.2||1613.2||1613.4||1613.2||2
1626680390000|2021-07-19 07:39:50|1613.6|1612.8|1613.2|1612.8|1613.6|1613.2|1613|1612.2|9967
1626680400000|2021-07-19 07:40:00|1613.4|1613|1613|1612.4|1613.6|1613|1612.8|1612.2|3470
1626680410000|2021-07-19 07:40:10|1613.2|1612.6|1613.6|1613|1613.8|1613.6|1613.2|1612.6|3134
1626680420000|2021-07-19 07:40:20|1613.8|1613.2|1614|1613.4|1614.4|1613.8|1613.6|1613|5400
1626680430000|2021-07-19 07:40:30|1613.8|1613.2|1613.4|1612.6|1613.8|1613.2|1612.8|1612.4|12651
1626680440000|2021-07-19 07:40:40|1613.6|1612.8|1613.2|1612.8|1613.8|1613.2|1613.2|1612.6|8534
1626680450000|2021-07-19 07:40:50|1613|1612.6|1612.8|1612.4|1613.2|1612.8|1612.4|1612|94189
1626680460000|2021-07-19 07:41:00|1613|1612.6|1613.2|1612.2|1613.6|1613.2|1612.8|1612.2|11546
1626680470000|2021-07-19 07:41:10|1613|1612.4|1612.4|1611.8|1613|1612.6|1612|1611.4|19742
1626680480000|2021-07-19 07:41:20|1612.6|1612|1612.4|1611.8|1612.8|1612|1612.4|1611.6|1000
1626680490000|2021-07-19 07:41:30|1612.6|1612|1613|1612.2|1613.2|1612.6|1612.6|1612|1159
1626680500000|2021-07-19 07:41:40|1612.8|1612|1612.8|1612.2|1613.2|1612.8|1612.6|1612|3315
1626680510000|2021-07-19 07:41:50|1612.6|1612|1612.6|1612|1613.2|1612.6|1612.4|1612|6386
1626680520000|2021-07-19 07:42:00|1612.4|1612.4|1614|1613.6|1614.4|1613.8|1612.4|1612|20986
1626680530000|2021-07-19 07:42:10|1613.8|1613.4|1613.8|1613.4|1615|1614.4|1613.6|1613|3493
1626680540000|2021-07-19 07:42:20|1614|1613.2|1613|1612.2|1614|1613.4|1613|1612.2|586
1626680550000|2021-07-19 07:42:30|1612.8|1612.4|1612.8|1612.2|1612.8|1612.6|1612.6|1612.2|1661
1626680560000|2021-07-19 07:42:40|1613.2|1612.4|1613|1612.8|1613.8|1613|1612.8|1612.2|768
1626680570000|2021-07-19 07:42:50|1612.8|1612.6|1613.2|1612.6|1613.6|1613|1612.8|1612.2|2644
1626680580000|2021-07-19 07:43:00|1613|1612.4|1613.6|1612.6|1613.6|1612.8|1612.8|1612.2|5897
1626680590000|2021-07-19 07:43:10|1613.4|1612.8|1613.6|1613|1613.8|1613.6|1613.2|1612.8|16970
1626680600000|2021-07-19 07:43:20|1613.4|1613.2|1614.2|1613.6|1614.2|1613.6|1613.4|1613|4235
1626680610000|2021-07-19 07:43:30|1614|1613.8|1613.4|1612.6|1614.2|1613.8|1613|1612.2|2325
1626680620000|2021-07-19 07:43:40|1613.6|1612.8|1613.8|1613.2|1613.8|1613.4|1613.4|1612.8|2444
1626680630000|2021-07-19 07:43:50|1614|1613.4|1612.4|1612|1614|1613.4|1612.4|1612|5196
1626680640000|2021-07-19 07:44:00|1612.6|1612.4|1612.8|1612|1613.2|1612.6|1612.4|1612|1422
1626680650000|2021-07-19 07:44:10|1613|1612.2|1613.4|1613|1613.8|1613.2|1613|1612.2|581
1626680660000|2021-07-19 07:44:20|1613.2|1612.8|1612.6|1612.2|1613.4|1613|1612.6|1612.2|4920
1626680670000|2021-07-19 07:44:30|1612.8|1612.4|1613|1612.4|1613|1612.6|1612.6|1612.4|2248
1626680680000|2021-07-19 07:44:40|1613.2|1612.6|1614.6|1614|1614.6|1614.2|1613.2|1612.6|1858
1626680690000|2021-07-19 07:44:50|1614.4|1613.8|1614.2|1613.6|1614.4|1613.8|1613.6|1613|7548
1626680700000|2021-07-19 07:45:00|1613.8|1613.4|1615.4|1614.8|1615.6|1615.2|1613.8|1613.2|12202
1626680710000|2021-07-19 07:45:10|1615.6|1615|1615.8|1615.2|1616|1615.6|1615.4|1614.8|6350
1626680720000|2021-07-19 07:45:20|1616|1615.4|1614.8|1614.4|1616|1615.6|1614.8|1614.4|1647
1626680730000|2021-07-19 07:45:30|1614.6|1614.2|1615.4|1615|1615.6|1615.4|1614.4|1614|8686
1626680740000|2021-07-19 07:45:40|1615.2|1614.8|1616|1615.4|1616.4|1616|1615.2|1614.6|13596
1626680750000|2021-07-19 07:45:50|1615.8|1615.2|1615|1614.6|1616.8|1616|1615|1614.4|14570
1626680760000|2021-07-19 07:46:00|1615.2|1614.8|1614.8|1614|1615.4|1614.8|1614.8|1614|0
1626680770000|2021-07-19 07:46:10|1614.4|1613.8|1615.4|1614.8|1615.4|1614.8|1614|1613.6|12737
1626680780000|2021-07-19 07:46:20|1615.2|1614.6|1616|1615.4|1616.2|1615.6|1615.2|1614.6|5825
1626680790000|2021-07-19 07:46:30|1615.8|1615.2|1617.2|1616.6|1617.4|1616.8|1615.2|1614.8|16924
1626680800000|2021-07-19 07:46:40|1617|1616.4|1616.4|1616|1617.2|1616.6|1616.2|1615.8|32071
1626680810000|2021-07-19 07:46:50|1616.2|1615.8|1616.2|1615.8|1616.4|1616|1615.6|1615.2|7267
1626680820000|2021-07-19 07:47:00|1616.4|1616.2|1616.8|1616.4|1617.2|1616.8|1616.2|1616|10172
1626680830000|2021-07-19 07:47:10|1617|1616.2|1618.4|1617.8|1618.6|1618|1617|1616.2|6256
1626680840000|2021-07-19 07:47:20|1618.2|1618|1618.4|1618|1619|1618.6|1618.2|1617.8|8064
1626680850000|2021-07-19 07:47:30|1618.6|1618.2|1619.4|1618.6|1619.6|1618.8|1618.4|1618|3784
1626680860000|2021-07-19 07:47:40||1618.8||1618.8||1618.8||1618.8|0
1626680870000|2021-07-19 07:47:50|1619.2|1618.6|1619|1618.4|1619.4|1618.8|1618.4|1618|5097
1626680880000|2021-07-19 07:48:00|1619.2|1618.6|1619|1618|1619.4|1618.8|1618.8|1618|4191
1626680890000|2021-07-19 07:48:10|1618.8|1618.2|1617.4|1617|1618.8|1618.2|1617.2|1616.6|14030
1626680900000|2021-07-19 07:48:20|1617.2|1616.8|1617.4|1616.8|1618.2|1617.6|1617.2|1616.6|2547
1626680910000|2021-07-19 07:48:30|1617.2|1616.6|1616.8|1616.4|1617.4|1616.6|1616.6|1616|2472
1626680920000|2021-07-19 07:48:40|1616.6|1616.6|1616.4|1616|1616.6|1616.6|1616.4|1616|580
1626680930000|2021-07-19 07:48:50|1616.2|1615.8|1615.4|1615|1616.2|1615.8|1615.4|1615|6410
1626680940000|2021-07-19 07:49:00|1615.8|1615.2|1617|1616.4|1617.2|1616.8|1615.8|1615|7034
1626680950000|2021-07-19 07:49:10|1616.8|1616.2|1617.6|1617|1618|1617.6|1616.6|1616|5880
1626680960000|2021-07-19 07:49:20|1617.4|1616.8|1616.8|1616.4|1617.6|1617.2|1616.8|1616.4|8100
1626680970000|2021-07-19 07:49:30|1617|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.4|1815
1626680980000|2021-07-19 07:49:40|1617|1616.6|1617.6|1617.2|1618|1617.4|1617|1616.2|5557
1626680990000|2021-07-19 07:49:50|1617.8|1617.8|1618.6|1618|1618.8|1618.4|1617.8|1617.8|6309
1626681000000|2021-07-19 07:50:00|1618.4|1617.8|1617.4|1617|1618.4|1618|1617.2|1616.8|11670
1626681010000|2021-07-19 07:50:10|1617.2|1616.8|1616.4|1615.6|1617.2|1616.8|1615.6|1615|9311
1626681020000|2021-07-19 07:50:20|1616.2|1615.8|1616.4|1615.6|1616.6|1616|1616|1615.4|2803
1626681030000|2021-07-19 07:50:30|1616.6|1615.8|1617|1616.4|1617|1616.4|1616.6|1615.8|0
1626681040000|2021-07-19 07:50:40|1617.2|1616.6|1618.2|1617.8|1618.4|1617.8|1617.2|1616.6|2869
1626681050000|2021-07-19 07:50:50|1618.4|1617.6|1618.4|1617.8|1618.6|1618.2|1618.2|1617.4|6569
1626681060000|2021-07-19 07:51:00|1618.2|1617.6|1618.6|1617.8|1618.8|1618.2|1617.8|1617.4|8545
1626681070000|2021-07-19 07:51:10|1618.8|1618|1618.6|1618.2|1618.8|1618.2|1618.6|1618|201
1626681080000|2021-07-19 07:51:20|1619|1618.4|1617.8|1617.4|1619.2|1618.8|1617.8|1617.4|5934
1626681090000|2021-07-19 07:51:30|1618|1617.8|1619|1618.4|1619.2|1618.8|1617.6|1617.2|2479
1626681100000|2021-07-19 07:51:40|1618.8|1618.2|1618.4|1618|1619|1618.6|1618.4|1618|4493
1626681110000|2021-07-19 07:51:50|1618.6|1618.4|1619|1618.4|1619|1618.4|1618.6|1618.2|2360
1626681120000|2021-07-19 07:52:00|1618.8|1618.2|1618.4|1617.8|1619|1618.4|1618.2|1617.8|13307
1626681130000|2021-07-19 07:52:10|1618.2|1618|1618.6|1618|1618.6|1618|1618|1617.8|2491
1626681140000|2021-07-19 07:52:20|1618.8|1618.2|1618.6|1618|1619|1618.6|1618.6|1618|489
1626681150000|2021-07-19 07:52:30|1618.4|1618.2|1617.8|1617.2|1618.4|1618.2|1617.8|1617|3152
1626681160000|2021-07-19 07:52:40|1618|1617.4|1618.2|1617.6|1618.6|1618.2|1618|1617.4|217
1626681170000|2021-07-19 07:52:50|1618|1617.8|1617.4|1617|1618.2|1617.8|1617.4|1617|1228
1626681180000|2021-07-19 07:53:00|1617.2|1617.2|1618|1617.2|1618|1617.6|1617.2|1617|1000
1626681190000|2021-07-19 07:53:10|1617.8|1617.4|1617.8|1617.4|1618|1617.6|1617.6|1617.2|0
1626681200000|2021-07-19 07:53:20|1618|1617.6|1619.2|1618.6|1619.2|1618.6|1618|1617.6|2519
1626681210000|2021-07-19 07:53:30|1619|1618.4|1619.6|1619|1619.8|1619.4|1618.8|1618.4|724
1626681220000|2021-07-19 07:53:40|1619.8|1619.2|1620|1619.6|1620.2|1619.8|1619.6|1619.2|9747
1626681230000|2021-07-19 07:53:50|1620.2|1619.4|1620.8|1620.4|1620.8|1620.4|1620.2|1619.4|436
1626681240000|2021-07-19 07:54:00|1620.6|1620.2|1619.2|1618.6|1620.6|1620.2|1619.2|1618.6|879
1626681250000|2021-07-19 07:54:10|1619.4|1618.8|1620.2|1619.8|1620.4|1619.8|1619.4|1618.8|337
1626681260000|2021-07-19 07:54:20|1620.4|1620|1620.8|1620.6|1620.8|1620.6|1620|1619.8|3286
1626681270000|2021-07-19 07:54:30|1620.6|1620.4|1620.8|1620.2|1620.8|1620.4|1620.2|1620|2477
1626681280000|2021-07-19 07:54:40|1620.6|1620|1621|1620.4|1621.2|1621|1620.4|1620|14055
1626681290000|2021-07-19 07:54:50|1621.2|1620.6|1621.2|1620.6|1621.6|1621|1621|1620.4|2218
1626681300000|2021-07-19 07:55:00|1621|1621|1621|1620.6|1621.2|1621|1620.6|1620.2|200
1626681310000|2021-07-19 07:55:10|1621.2|1620.4|1622.4|1621.8|1622.6|1622|1621.2|1620.4|13992
1626681320000|2021-07-19 07:55:20|1622.6|1622|1621.6|1621|1622.6|1622|1621.6|1621|1739
1626681330000|2021-07-19 07:55:30|1621.4|1620.8|1622|1621.4|1622|1621.4|1621|1620.6|7359
1626681340000|2021-07-19 07:55:40|1622.2|1621.2|1621.8|1621.2|1622.4|1622|1621.6|1621.2|2572
1626681350000|2021-07-19 07:55:50|1622|1621.4|1622|1621.2|1622.2|1621.6|1621.8|1621.2|1466
1626681360000|2021-07-19 07:56:00||1621.4||1621.6||1621.6||1621.2|370
1626681370000|2021-07-19 07:56:10|1622.2|1621.8|1622.8|1622.2|1623|1622.4|1622|1621.8|2925
1626681380000|2021-07-19 07:56:20|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.2|1622|1234
1626681390000|2021-07-19 07:56:30|1622.8|1622.4|1623.2|1622.6|1623.4|1623|1622.8|1622.4|5285
1626681400000|2021-07-19 07:56:40|1623|1622.4|1622.8|1622.2|1623|1622.4|1622.4|1622|1058
1626681410000|2021-07-19 07:56:50|1623|1622|1623.2|1622.4|1623.2|1622.6|1623|1622|1223
1626681420000|2021-07-19 07:57:00|1623|1622.6|1623.2|1622.6|1623.2|1622.6|1622.8|1622.4|709
1626681430000|2021-07-19 07:57:10|1623|1622.4|1624|1623.8|1624|1623.8|1622.8|1622.4|2639
1626681440000|2021-07-19 07:57:20|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.6|1623.2|2416
1626681450000|2021-07-19 07:57:30|1623.8|1623.4|1623.4|1622.8|1624|1623.4|1623|1622.8|3261
1626681460000|2021-07-19 07:57:40|1623.2|1622.4|1623|1622.2|1623.2|1622.6|1622.8|1622.2|2371
1626681470000|2021-07-19 07:57:50|1623.2|1622.4|1624.2|1623.8|1624.4|1624|1623.2|1622.4|5810
1626681480000|2021-07-19 07:58:00|1624|1623.6|1623.2|1623|1624|1623.6|1623.2|1622.6|4964
1626681490000|2021-07-19 07:58:10|1623.4|1622.8|1623.6|1623.2|1623.8|1623.4|1623.2|1622.8|1869
1626681500000|2021-07-19 07:58:20|1623.4|1623|1623.2|1623|1623.4|1623.2|1623|1622.8|1122
1626681510000|2021-07-19 07:58:30|1623|1622.8|1622.2|1621.6|1623|1622.8|1622.2|1621.6|4922
1626681520000|2021-07-19 07:58:40|1621.6|1621.4|1622.8|1622.4|1622.8|1622.4|1621.6|1621.2|1896
1626681530000|2021-07-19 07:58:50|1623|1622.2|1622.4|1621.8|1623|1622.2|1622.4|1621.8|400
1626681540000|2021-07-19 07:59:00|1622.2|1621.6|1621.6|1621.2|1622.4|1622|1621.4|1621|2856
1626681550000|2021-07-19 07:59:10|1621.8|1621.4|1621.6|1621.2|1622.2|1621.8|1621.6|1621.2|1672
1626681560000|2021-07-19 07:59:20|1621.8||1621.6||1621.8||1621.6||0
1626681570000|2021-07-19 07:59:30|1621.8|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|0
1626681580000|2021-07-19 07:59:40|1622.2|1621.2|1622|1621.4|1622.2|1622|1621.6|1621.2|10776
1626681590000|2021-07-19 07:59:50|1621.8|1621.6|1622|1621.4|1622|1621.6|1621.6|1621.4|1016
1626681600000|2021-07-19 08:00:00|1622.2|1621.6|1622.6|1622|1622.8|1622.4|1622.2|1621.6|1748
1626681610000|2021-07-19 08:00:10|1622.8|1622.2|1624|1623.6|1624.4|1624|1622.8|1622.2|7687
1626681620000|2021-07-19 08:00:20|1624.2|1623.8|1623.2|1622.8|1624.4|1624|1623|1622.4|5494
1626681630000|2021-07-19 08:00:30|1623.4|1623|1624.6|1624|1624.6|1624.4|1623.2|1622.8|2923
1626681640000|2021-07-19 08:00:40|1624.8|1624.2|1624.2|1623.8|1625|1624.8|1624.2|1623.6|4570
1626681650000|2021-07-19 08:00:50|1624.4|1624|1624.8|1624.2|1625.2|1625|1624.4|1624|7382
1626681660000|2021-07-19 08:01:00|1624.6|1624|1624.8|1624.2|1624.8|1624.2|1624.4|1624|2496
1626681670000|2021-07-19 08:01:10|1625|1624.4|1624.2|1624|1625|1624.6|1624.2|1624|2054
1626681680000|2021-07-19 08:01:20|1624.6|1624.2|1624.4|1624|1625|1624.4|1624.4|1624|1323
1626681690000|2021-07-19 08:01:30|1624.6|1624.4|1625|1624.6|1625|1624.6|1624.6|1624.4|616
1626681700000|2021-07-19 08:01:40|1625.2|1624.8|1626.2|1625.8|1626.2|1625.8|1625.2|1624.8|2373
1626681710000|2021-07-19 08:01:50|1626|1625.6|1625.4|1625|1626|1625.8|1625.4|1625|400
1626681720000|2021-07-19 08:02:00|1625.6|1625.2|1624.6|1624.2|1625.6|1625.2|1624.4|1624|8362
1626681730000|2021-07-19 08:02:10|1624.8|1624.4|1625|1624.4|1625|1624.4|1624.8|1624.4|472
1626681740000|2021-07-19 08:02:20|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.4|200
1626681750000|2021-07-19 08:02:30|1625|1624.8|1625|1624.8|1625.8|1625.2|1625|1624.8|2286
1626681760000|2021-07-19 08:02:40|1625.4|1625|1626.2|1625.4|1626.2|1625.4|1625.4|1625|1359
1626681770000|2021-07-19 08:02:50|1626|1625.6|1626.4|1626|1626.6|1626|1625.6|1625.4|248
1626681780000|2021-07-19 08:03:00|1626.2|1625.8|1626|1625.8|1626.6|1626.2|1626|1625.6|3090
1626681790000|2021-07-19 08:03:10|1626.2|1626|1626.2|1625.8|1626.2|1626|1626.2|1625.8|0
1626681800000|2021-07-19 08:03:20|1626|1626|1625.8|1625.4|1626.2|1626|1625.6|1625.4|1833
1626681810000|2021-07-19 08:03:30|1625.6|1625.6|1626.8|1626.2|1627|1626.2|1625.6|1625.6|1515
1626681820000|2021-07-19 08:03:40|1626.6|1626.4|1626.4|1625.6|1626.6|1626.4|1626|1625.4|4564
1626681830000|2021-07-19 08:03:50|1626.6||1626.4||1626.6||1626.4||0
1626681840000|2021-07-19 08:04:00|1626.6|1625.8|1626|1625.6|1626.6|1626|1625.6|1625.4|533
1626681850000|2021-07-19 08:04:10|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.4|1850
1626681860000|2021-07-19 08:04:20|1625.8|1625.4|1625|1624.6|1625.8|1625.4|1625|1624.6|18000
1626681870000|2021-07-19 08:04:30|1625.2|1624.8|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|2545
1626681880000|2021-07-19 08:04:40|1625|1625|1623.6|1623.4|1625|1625|1623.6|1623.2|25717
1626681890000|2021-07-19 08:04:50|1623.8|1623.2|1623.8|1623.4|1623.8|1623.4|1623.4|1623.2|2070
1626681900000|2021-07-19 08:05:00|1623.6|1623.2|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|1385
1626681910000|2021-07-19 08:05:10|1623.8|1623.4|1624.2|1623.8|1624.6|1624.2|1623.8|1623.4|4580
1626681920000|2021-07-19 08:05:20|1624.4|1624|1624.6|1624.2|1624.8|1624.4|1624.4|1623.8|333
1626681930000|2021-07-19 08:05:30|1624.4|1623.6|1623.8|1623.4|1624.4|1624|1623.6|1623.2|13606
1626681940000|2021-07-19 08:05:40|1623.6|1623.2|1624.8|1624.4|1625|1624.6|1623.4|1623.2|4754
1626681950000|2021-07-19 08:05:50|1625|1624.6|1624.6|1624.4|1625|1624.8|1624.6|1624.4|2003
1626681960000|2021-07-19 08:06:00|1624.8|1624.2|1624.8|1624.2|1624.8|1624.2|1624.2|1623.6|2270
1626681970000|2021-07-19 08:06:10|1625|1624.4|1624.8|1624.6|1625|1624.6|1624.8|1624.2|3084
1626681980000|2021-07-19 08:06:20|1625.2|1624.8|1625.6|1625|1626|1625.6|1625.2|1624.8|13665
1626681990000|2021-07-19 08:06:30|1625.4|1624.8|1625|1624.6|1625.6|1625.2|1625|1624.6|4335
1626682000000|2021-07-19 08:06:40|1624.8|1624.4|1624.2|1624|1625|1624.6|1624|1623.6|1637
1626682010000|2021-07-19 08:06:50||1623.8||1623.8||1623.8||1623.8|712
1626682020000|2021-07-19 08:07:00|1624.4|1624|1624.8|1624.2|1624.8|1624.2|1624.4|1624|216
1626682030000|2021-07-19 08:07:10|1624.6|1624|1624|1623.6|1624.6|1624.2|1624|1623.6|3765
1626682040000|2021-07-19 08:07:20|1624.2|1623.8|1625.2|1624.6|1625.2|1624.6|1624.2|1623.8|2415
1626682050000|2021-07-19 08:07:30|1625.4|1624.8|1624.4|1624.2|1625.4|1624.8|1624.4|1624.2|1643
1626682060000|2021-07-19 08:07:40|1624.2|1624|1624.2|1623.6|1624.2|1624|1624.2|1623.6|0
1626682080000|2021-07-19 08:08:00||1624||1624||1624||1624|0
1626682090000|2021-07-19 08:08:10|1624.4|1624.2|1624.8|1624.4|1625|1624.4|1624.4|1624.2|687
1626682100000|2021-07-19 08:08:20|1625|1624.2|1625.6|1625.2|1625.6|1625.2|1624.8|1624.2|8117
1626682110000|2021-07-19 08:08:30|1625.4|1625|1625.2|1624.8|1625.4|1625|1625|1624.6|3132
1626682120000|2021-07-19 08:08:40|1625.4||1625.4||1625.6||1625.4||0
1626682130000|2021-07-19 08:08:50|1625.2|1624.6|1624.8|1624.4|1625.6|1625.2|1624.6|1624.4|2517
1626682140000|2021-07-19 08:09:00|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1623.6|8850
1626682150000|2021-07-19 08:09:10|1624.4|1624|1623.8|1623.6|1624.4|1624|1623.8|1623.2|4594
1626682160000|2021-07-19 08:09:20|1623.6|1623.4|1623.2|1623|1623.6|1623.4|1623.2|1623|2573
1626682170000|2021-07-19 08:09:30|1623|1622.8|1623|1622.8|1623.6|1623|1623|1622.2|13795
1626682180000|2021-07-19 08:09:40|1622.8|1622.6|1621.6|1621.4|1623|1622.6|1621.4|1621.2|9228
1626682190000|2021-07-19 08:09:50|1621.4|1621.2|1621.4|1620.8|1621.4|1621.2|1621|1620.6|4908
1626682200000|2021-07-19 08:10:00|1621.6|1621.4|1622|1621.6|1622|1621.8|1621.6|1621|1440
1626682210000|2021-07-19 08:10:10|1621.8|1621.4|1622.6|1622.2|1622.6|1622.4|1621.6|1621.4|3007
1626682220000|2021-07-19 08:10:20|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|321
1626682230000|2021-07-19 08:10:30|1622.8|1622.4|1622.8|1622.4|1623|1622.6|1622.6|1622.2|198
1626682240000|2021-07-19 08:10:40|1622.6|1622.2|1622.4|1621.8|1622.6|1622.4|1622|1621.8|5599
1626682250000|2021-07-19 08:10:50|1622.6|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1621.8|854
1626682260000|2021-07-19 08:11:00|1622.8|1622|1622|1621.6|1622.8|1622|1622|1621.4|971
1626682270000|2021-07-19 08:11:10|1622.2|1621.8|1622|1621.8|1622.6|1622|1621.8|1621.6|1666
1626682280000|2021-07-19 08:11:20|1621.8|1621.6|1623|1622.2|1623|1622.2|1621.6|1621.4|794
1626682290000|2021-07-19 08:11:30|1623.2|1622.4|1623|1622.4|1623.4|1622.6|1623|1622.4|0
1626682300000|2021-07-19 08:11:40|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|1200
1626682310000|2021-07-19 08:11:50|1622.6|1622.4|1623|1622.4|1623|1622.6|1622.6|1622.4|217
1626682320000|2021-07-19 08:12:00|1623.2|1622.6|1623|1622.6|1623.2|1622.8|1622.4|1622.2|464
1626682330000|2021-07-19 08:12:10|1622.8|1622.8|1623.2|1622.8|1623.2|1622.8|1622.8|1622.8|100
1626682340000|2021-07-19 08:12:20|1623.4|1622.6|1622.8|1622.6|1623.4|1622.8|1622.6|1622.2|2118
1626682350000|2021-07-19 08:12:30|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1622.8|1622.8|1165
1626682360000|2021-07-19 08:12:40|1623.4||1623.4||1623.4||1623.4||0
1626682370000|2021-07-19 08:12:50|1623.2|1622.6|1623|1622.6|1623.2|1622.6|1622.8|1622.6|0
1626682380000|2021-07-19 08:13:00|1623.2|1622.8|1623.8|1623.4|1624|1623.4|1623.2|1622.8|935
1626682390000|2021-07-19 08:13:10|1624|1623.2|1624.2|1623.8|1625|1624.4|1623.6|1623.2|3772
1626682400000|2021-07-19 08:13:20|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|150
1626682410000|2021-07-19 08:13:30|1624.2|1623.8|1624|1623.6|1624.6|1624|1624|1623.6|783
1626682420000|2021-07-19 08:13:40|1623.8|1623.8|1624.8|1624.2|1624.8|1624.2|1623.8|1623.8|1282
1626682430000|2021-07-19 08:13:50|1625|1624.4|1625|1624.6|1625|1624.6|1625|1624.4|589
1626682440000|2021-07-19 08:14:00|1624.8|1624.4|1624.4|1623.8|1625.2|1624.8|1624.4|1623.8|2281
1626682450000|2021-07-19 08:14:10|1624.6|1624.2|1624.8|1624.4|1625.2|1624.8|1624.6|1624.2|2177
1626682460000|2021-07-19 08:14:20|1625|1624.6|1626|1625.6|1626.2|1625.8|1625|1624.6|3569
1626682470000|2021-07-19 08:14:30|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.4|5300
1626682480000|2021-07-19 08:14:40|1625.8|1625.4|1627.2|1626.8|1627.4|1626.8|1625.8|1625.4|6745
1626682490000|2021-07-19 08:14:50|1627|1627|1626.8|1626.4|1627.2|1627|1626.8|1626.2|2189
1626682500000|2021-07-19 08:15:00|1626.6|1626.2|1626.2|1625.8|1627|1626.6|1626.2|1625.8|1002
1626682510000|2021-07-19 08:15:10|1626.4|1626|1626.6|1626.2|1627.2|1626.8|1626.4|1626|3232
1626682520000|2021-07-19 08:15:20|1626.4|1626|1625.8|1625.4|1626.4|1626|1625.8|1625.4|162
1626682530000|2021-07-19 08:15:30|1626|1625.6|1625.6|1625.2|1626|1625.6|1625.6|1625.2|5623
1626682540000|2021-07-19 08:15:40|1625.4|1625|1625.6|1625|1625.6|1625.4|1625.4|1625|95
1626682550000|2021-07-19 08:15:50|1625.4|1624.8|1625|1624.8|1625.4|1624.8|1625|1624.6|80
1626682560000|2021-07-19 08:16:00|1625.2|1625|1625.2|1624.6|1625.8|1625.2|1625.2|1624.6|1074
1626682570000|2021-07-19 08:16:10|1625.4|1624.8|1623.8|1623.4|1625.4|1624.8|1623.8|1623.2|917
1626682580000|2021-07-19 08:16:20|1623.6|1623.2|1623.4|1623|1623.6|1623.4|1623.4|1623|0
1626682590000|2021-07-19 08:16:30|1623.6|1623.2|1624|1623.6|1624.2|1623.6|1623.6|1623.2|685
1626682600000|2021-07-19 08:16:40|1624.2|1623.4|1623.2|1622.6|1624.2|1623.8|1623.2|1622.4|1527
1626682610000|2021-07-19 08:16:50|1623||1623||1623.2||1623||0
1626682620000|2021-07-19 08:17:00|1623.2|1622.4|1622.6|1622.2|1623.2|1622.6|1622.4|1622.2|3676
1626682630000|2021-07-19 08:17:10|1622.4|1622|1622.4|1622|1622.6|1622.2|1622.2|1622|400
1626682640000|2021-07-19 08:17:20|1622.6|1622.2|1622.4|1622|1623|1622.6|1622.4|1622|494
1626682650000|2021-07-19 08:17:30|1622.2|1621.8|1622.6|1622.2|1622.6|1622.4|1622|1621.6|5086
1626682660000|2021-07-19 08:17:40|1622.4|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|216
1626682670000|2021-07-19 08:17:50|1622.4|1622|1622.4|1621.8|1622.6|1622.4|1622.4|1621.8|430
1626682680000|2021-07-19 08:18:00|1622.6|1622|1623|1622.4|1623|1622.4|1622.4|1622|554
1626682690000|2021-07-19 08:18:10|1622.8|1622.2|1622.6|1622.4|1622.8|1622.4|1622.6|1622|1482
1626682700000|2021-07-19 08:18:20|1622.8|1622.6|1622.8|1622.4|1623|1622.8|1622.8|1622.4|218
1626682710000|2021-07-19 08:18:30|1623|1622.6|1623.2|1622.6|1623.4|1622.8|1622.8|1622.4|1342
1626682720000|2021-07-19 08:18:40|1623.4|1622.8|1623.2|1623|1624|1623.4|1623.2|1622.8|356
1626682730000|2021-07-19 08:18:50|1623|1622.8|1623.2|1622.8|1623.4|1623|1623|1622.8|2417
1626682740000|2021-07-19 08:19:00|1623.4|1623|1624.8|1624.2|1624.8|1624.2|1623.4|1623|18672
1626682750000|2021-07-19 08:19:10|1624.6|1624|1624.2|1623.6|1624.8|1624.2|1624.2|1623.6|6927
1626682760000|2021-07-19 08:19:20|1624|1623.8|1623.6|1623.2|1624|1623.8|1623.6|1623.2|5012
1626682770000|2021-07-19 08:19:30|1623.4|1623|1623|1622.8|1623.4|1623.2|1623|1622.8|2381
1626682780000|2021-07-19 08:19:40|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.6|1682
1626682790000|2021-07-19 08:19:50|1623.2|1622.8|1622.2|1622|1623.4|1623|1622.2|1621.6|7595
1626682800000|2021-07-19 08:20:00|1622.4|1622.2|1622.4|1622|1622.8|1622.4|1622.2|1622|3684
1626682810000|2021-07-19 08:20:10|1622.6|1622.2|1622.4|1622|1622.8|1622.4|1622.4|1622|1078
1626682820000|2021-07-19 08:20:20|1622.2|1621.8|1623|1622.6|1623|1622.6|1622|1621.8|1275
1626682830000|2021-07-19 08:20:30|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|724
1626682840000|2021-07-19 08:20:40|1623|1622.4|1622|1621.4|1623.2|1622.8|1622|1621.4|13784
1626682850000|2021-07-19 08:20:50|1621.8|1621.2|1622.2|1621.8|1622.4|1622|1621.6|1621.2|7983
1626682860000|2021-07-19 08:21:00|1622.4|1622.2|1622.6|1622|1622.6|1622.4|1622.4|1622|2429
1626682870000|2021-07-19 08:21:10|1622.4|1621.8|1621.4|1621|1622.4|1621.8|1621.4|1621|1927
1626682880000|2021-07-19 08:21:20|1621.6|1621.2|1621.8|1621.6|1621.8|1621.6|1621.4|1621.2|805
1626682890000|2021-07-19 08:21:30|1622|1621.4|1622.2|1621.8|1622.4|1622|1621.8|1621.2|4200
1626682900000|2021-07-19 08:21:40|1622|1621.6|1622.2|1621.8|1622.2|1622|1621.8|1621.4|1416
1626682910000|2021-07-19 08:21:50|1622|1621.6|1622|1621.4|1622|1621.8|1621.8|1621.4|2850
1626682920000|2021-07-19 08:22:00|1622.2|1621.6|1622|1621.6|1622.2|1621.8|1621.8|1621.4|2169
1626682930000|2021-07-19 08:22:10|1622.2|1621.8|1622|1621.6|1622.6|1622|1621.8|1621.4|1118
1626682940000|2021-07-19 08:22:20|1622.2|1621.8|1622|1621.6|1622.4|1622|1622|1621.6|2756
1626682950000|2021-07-19 08:22:30|1621.8|1621.4|1620.6|1620.2|1621.8|1621.4|1620.6|1620|11149
1626682960000|2021-07-19 08:22:40|1620.8|1620.4|1621|1620.4|1621|1620.6|1620.4|1620.2|1771
1626682970000|2021-07-19 08:22:50|1621.2|1620.6|1621.4|1620.8|1621.8|1621.2|1621.2|1620.6|3835
1626682980000|2021-07-19 08:23:00|1621.2|1621|1621.4|1620.8|1621.4|1621|1621|1620.6|261
1626682990000|2021-07-19 08:23:10|1621.6|1621|1623.8|1623.4|1624|1623.4|1621.6|1621|6905
1626683000000|2021-07-19 08:23:20|1623.6|1623.2|1623.2|1622.8|1623.8|1623.4|1623.2|1622.8|1416
1626683010000|2021-07-19 08:23:30|1623.4|1623|1623.4|1623|1623.8|1623.2|1623.4|1623|1185
1626683020000|2021-07-19 08:23:40|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1622.6|1622.2|2236
1626683030000|2021-07-19 08:23:50|1623.2|1622.8|1622.4|1622|1623.4|1623|1622.4|1621.8|1888
1626683040000|2021-07-19 08:24:00|1622.2|1621.8|1622.2|1621.4|1622.4|1622|1622|1621.4|2269
1626683050000|2021-07-19 08:24:10|1622|1621.6|1621.8|1621.4|1622.2|1621.6|1621.8|1621.2|3168
1626683060000|2021-07-19 08:24:20|1621.6|1621.2|1621.6|1621.2|1621.8|1621.6|1621.6|1621.2|1448
1626683070000|2021-07-19 08:24:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|912
1626683080000|2021-07-19 08:24:40|1622|1621.8|1621.2|1620.6|1622|1621.8|1621.2|1620.4|6253
1626683090000|2021-07-19 08:24:50|1621.4|1620.8|1622|1621.6|1622|1621.6|1621.4|1620.8|2205
1626683100000|2021-07-19 08:25:00|1621.8|1621.8|1622|1621.6|1622.4|1622|1621.8|1621.6|2068
1626683110000|2021-07-19 08:25:10|1622.2|1621.8|1621.8|1621.4|1622.2|1622|1621.6|1621.4|1853
1626683120000|2021-07-19 08:25:20|1622|1621.6|1621.2|1621|1622|1621.6|1621.2|1620.8|5229
1626683130000|2021-07-19 08:25:30|1621.4|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1621|1580
1626683140000|2021-07-19 08:25:40|1621.2|1620.8|1621.2|1620.8|1621.6|1621.4|1621|1620.6|3631
1626683150000|2021-07-19 08:25:50|1621.4|1621|1621.4|1621|1621.4|1621.2|1621|1620.6|6398
1626683160000|2021-07-19 08:26:00|1621.2|1621.2|1620.8|1620.4|1621.6|1621.4|1620.6|1620.4|7641
1626683170000|2021-07-19 08:26:10|1621|1620.6|1621|1620.4|1621.2|1620.8|1621|1620.2|413
1626683180000|2021-07-19 08:26:20|1620.8|1620.2|1621.2|1620.8|1621.2|1621|1620.6|1620.2|9708
1626683190000|2021-07-19 08:26:30|1621|1621|1621.4|1621|1622|1621.6|1621|1620|34332
1626683200000|2021-07-19 08:26:40|1621.2|1620.8|1621.4|1620.8|1621.6|1621.4|1621|1620.6|9994
1626683220000|2021-07-19 08:27:00|1621.2|1620.6|1620.8|1620.2|1621.2|1621|1620.8|1620.2|7521
1626683230000|2021-07-19 08:27:10|1621|1620.4|1620.6|1620.2|1621|1620.8|1620.4|1620.2|3660
1626683240000|2021-07-19 08:27:20|1620.4|1620|1619|1618.6|1620.4|1620|1618.8|1618.2|23725
1626683250000|2021-07-19 08:27:30|1619.2|1618.8|1618.6|1618.4|1619.4|1619|1618.6|1618|264
1626683260000|2021-07-19 08:27:40|1618.8|1618.6|1618.6|1618.2|1619|1618.6|1618.6|1618.2|897
1626683270000|2021-07-19 08:27:50|1618.8|1618.4|1619|1618.4|1619|1618.4|1618.8|1618.4|300
1626683280000|2021-07-19 08:28:00|1619.2|1618.6|1619.6|1619.2|1619.8|1619.2|1619.2|1618.6|2221
1626683290000|2021-07-19 08:28:10|1619.4|1619|1619.4|1618.8|1619.4|1619.2|1619|1618.4|240
1626683300000|2021-07-19 08:28:20|1619.6|1619|1619.4|1619|1619.8|1619.4|1619.4|1619|3706
1626683310000|2021-07-19 08:28:30|1619.6|1618.8|1618.8|1618.4|1619.6|1618.8|1618.8|1618.4|3317
1626683330000|2021-07-19 08:28:50|1618.6|1618.2|1618.4|1617.8|1618.6|1618.2|1617.8|1617.2|150
1626683340000|2021-07-19 08:29:00|1618.2|1618|1618.4|1618|1618.8|1618.4|1618.2|1617.8|3648
1626683350000|2021-07-19 08:29:10|1618.6|1618.2|1618.8|1618.4|1619|1618.6|1618.6|1618.2|754
1626683360000|2021-07-19 08:29:20|1618.6|1618|1618.4|1617.8|1618.6|1618.2|1618|1617.6|5215
1626683370000|2021-07-19 08:29:30||1618||1618||1618||1618|100
1626683380000|2021-07-19 08:29:40|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|1618|1617.6|2342
1626683390000|2021-07-19 08:29:50|1618|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|1920
1626683400000|2021-07-19 08:30:00|1618.4|1618|1619.4|1618.6|1619.4|1618.6|1618.4|1618|1375
1626683410000|2021-07-19 08:30:10|1619.2|1618.4|1618.2|1618|1619.2|1618.6|1618.2|1617.8|271
1626683420000|2021-07-19 08:30:20|1618|1617.8|1618.2|1617.6|1618.2|1618|1617.4|1617.2|3128
1626683430000|2021-07-19 08:30:30|1618|1617.4|1617.8|1617.4|1618.2|1617.6|1617.8|1617.2|400
1626683440000|2021-07-19 08:30:40|1618|1617.6|1618.2|1617.4|1618.2|1617.8|1617.8|1617.4|0
1626683450000|2021-07-19 08:30:50|1618.4|1617.6|1618.2|1617.8|1618.4|1618|1618|1617.4|3367
1626683460000|2021-07-19 08:31:00|1618|1617.6|1617.8|1617.2|1618|1617.6|1617.4|1617.2|192
1626683470000|2021-07-19 08:31:10|1618|1617.4|1618.4|1618|1618.4|1618|1618|1617.4|401
1626683480000|2021-07-19 08:31:20|1618.6|1618.2|1618.6|1618.2|1619|1618.4|1618.2|1617.6|4668
1626683490000|2021-07-19 08:31:30|1618.4|1618|1618.6|1618.2|1618.8|1618.4|1618.2|1617.6|2908
1626683500000|2021-07-19 08:31:40|1618.4|1618|1617.8|1617.4|1618.6|1618|1617.8|1617.4|13751
1626683510000|2021-07-19 08:31:50|1617.6|1617.6|1617.8|1617.6|1618|1617.6|1617.6|1617.2|931
1626683520000|2021-07-19 08:32:00|1617.6|1617.4|1617.4|1617.2|1617.8|1617.4|1617.2|1617|719
1626683530000|2021-07-19 08:32:10|1617.6|1617.6|1618|1617.8|1618|1617.8|1617.4|1617.6|738
1626683540000|2021-07-19 08:32:20|1617.8|1617.6|1618.4|1618|1618.4|1618|1617.8|1617.6|988
1626683550000|2021-07-19 08:32:30|1618.6|1617.8|1618.2|1617.8|1618.6|1617.8|1618.2|1617.8|500
1626683560000|2021-07-19 08:32:40|1618.4|1618|1618|1617.6|1618.6|1618.2|1618|1617.6|1161
1626683570000|2021-07-19 08:32:50|1618.2|1617.8|1618|1617.6|1618.8|1618.4|1617.8|1617.4|1877
1626683580000|2021-07-19 08:33:00|1618.2|1617.8|1618|1617.4|1618.2|1617.8|1617.6|1617|696
1626683590000|2021-07-19 08:33:10|1618.2|1617.6|1618.8|1618.2|1618.8|1618.4|1618|1617.4|570
1626683600000|2021-07-19 08:33:20|1618.6|1618|1619.2|1618.8|1619.4|1618.8|1618.6|1618|3385
1626683610000|2021-07-19 08:33:30|1619|1618.6|1619.6|1619|1619.8|1619|1618.8|1618.4|5055
1626683620000|2021-07-19 08:33:40|1619.4|1618.8|1619.2|1618.8|1619.4|1618.8|1619|1618.6|658
1626683630000|2021-07-19 08:33:50|1618.8|1618.6|1618.6|1618|1618.8|1618.6|1618.6|1618|3596
1626683640000|2021-07-19 08:34:00|1618.4|1617.8|1617.2|1616.6|1618.4|1617.8|1617|1616.6|8969
1626683650000|2021-07-19 08:34:10|1617|1616.8|1617.2|1616.8|1617.2|1617|1617|1616.6|1698
1626683660000|2021-07-19 08:34:20|1617|1616.6|1617.2|1616.8|1617.2|1617|1617|1616.4|1055
1626683670000|2021-07-19 08:34:30|1617|1616.6|1616.6|1616.2|1617|1616.6|1616.6|1616|150
1626683680000|2021-07-19 08:34:40|1616.4|1616|1616.2|1616|1616.4|1616.2|1616|1615.6|2358
1626683690000|2021-07-19 08:34:50|1616|1615.8|1616|1615.6|1616.2|1616|1615.6|1615.2|5427
1626683700000|2021-07-19 08:35:00|1616.2|1615.4|1616.2|1615.8|1616.4|1616|1615.6|1615.2|6015
1626683710000|2021-07-19 08:35:10|1616|1615.6|1615.4|1615|1616|1615.8|1615.4|1615|1599
1626683720000|2021-07-19 08:35:20|1615.2|1614.8|1614.6|1614|1615.2|1614.8|1614.2|1614|12084
1626683730000|2021-07-19 08:35:30|1614.4|1614.2|1614.4|1614|1614.6|1614.4|1614.2|1613.8|5830
1626683740000|2021-07-19 08:35:40|1614.6|1614.2|1614|1613.4|1614.6|1614.2|1613.6|1613.2|3547
1626683750000|2021-07-19 08:35:50|1613.8|1613.2|1613.6|1613.2|1614|1613.6|1613.6|1613|217
1626683760000|2021-07-19 08:36:00|1613.8|1613|1614.4|1614|1614.6|1614.2|1613.6|1613|1774
1626683770000|2021-07-19 08:36:10|1614.2|1613.8|1613.6|1613.2|1614.2|1613.8|1613.6|1613.2|668
1626683780000|2021-07-19 08:36:20|1613.4|1613|1613|1612.4|1613.4|1613|1612.8|1612.4|3190
1626683790000|2021-07-19 08:36:30|1613.2|1612.6|1613.6|1613|1614|1613.6|1613|1612.6|6902
1626683800000|2021-07-19 08:36:40|1613.4|1612.8|1612.8|1612.2|1613.4|1612.8|1612.4|1612|6297
1626683810000|2021-07-19 08:36:50|1612.6|1612.4|1612.4|1612|1612.6|1612.4|1612.2|1612|4010
1626683820000|2021-07-19 08:37:00|1612.6|1612.2|1612.4|1612|1612.8|1612.2|1612.4|1612|1905
1626683830000|2021-07-19 08:37:10|1612.2|1611.8|1612|1611.6|1612.2|1611.8|1612|1611.4|2425
1626683840000|2021-07-19 08:37:20|1612.2|1611.4|1611.8|1611.4|1612.2|1611.6|1611.8|1611.4|100
1626683850000|2021-07-19 08:37:30|1611.6|1611.2|1611.6|1611.2|1611.6|1611.2|1611.4|1611.2|1184
1626683860000|2021-07-19 08:37:40|1611.8|1611|1611.6|1611.2|1611.8|1611.2|1611.4|1611|1319
1626683870000|2021-07-19 08:37:50|1611.8|1611|1610.6|1610.4|1611.8|1611|1610.6|1610.2|2666
1626683880000|2021-07-19 08:38:00|1610.8|1610.2|1610.6|1610.2|1611|1610.6|1610.6|1610.2|2657
1626683890000|2021-07-19 08:38:10|1610.8|1610.4|1610.2|1609.8|1611|1610.6|1609.8|1609.4|58712
1626683900000|2021-07-19 08:38:20|1610|1609.6|1609.4|1608.8|1610|1609.6|1609.2|1608.6|12176
1626683910000|2021-07-19 08:38:30|1609.2|1608.6|1609.4|1608.8|1609.4|1608.8|1609.2|1608.4|885
1626683920000|2021-07-19 08:38:40|1609.2|1609|1609.6|1609.4|1609.6|1609.4|1609|1608.6|1596
1626683930000|2021-07-19 08:38:50|1609.4|1609.2|1609.6|1609|1609.6|1609.2|1608.8|1608.4|5833
1626683940000|2021-07-19 08:39:00|1609.4|1609.2|1610.2|1610|1610.2|1610|1609.4|1609|3282
1626683950000|2021-07-19 08:39:10|1610.4|1610.2|1610.6|1610.4|1610.8|1610.4|1610.2|1609.6|6695
1626683960000|2021-07-19 08:39:20|1610.8|1610.6|1611.2|1610.6|1611.2|1610.6|1610.2|1609.8|2779
1626683970000|2021-07-19 08:39:30|1611|1610.4|1609.8|1609.6|1611|1610.6|1609.8|1609.2|3465
1626683980000|2021-07-19 08:39:40|1610|1609.8|1610.4|1610|1610.4|1610.2|1609.6|1609.4|1697
1626683990000|2021-07-19 08:39:50|1610.2|1609.8|1609.4|1609|1610.2|1610|1609.4|1609|1115
1626684000000|2021-07-19 08:40:00|1609.8|1609.2|1609.6|1609|1610.4|1609.8|1609.2|1609|2575
1626684010000|2021-07-19 08:40:10|1609.8|1609.2|1610.4|1609.8|1610.4|1610|1609.8|1609.2|2608
1626684020000|2021-07-19 08:40:20|1610.6|1610|1610.6|1610.2|1610.8|1610.2|1610.2|1609.8|810
1626684030000|2021-07-19 08:40:30|1610.8|1610.4|1611|1610.4|1611.4|1611|1610.6|1610|1702
1626684040000|2021-07-19 08:40:40|1610.8|1610.6|1610.6|1610.2|1611|1610.6|1610.6|1610|0
1626684050000|2021-07-19 08:40:50|1610.4|1610|1611.4|1611|1611.4|1611|1610.4|1610|39
1626684060000|2021-07-19 08:41:00|1611.2|1611.4|1611.6|1611.2|1611.8|1611.4|1611.2|1611|8972
1626684070000|2021-07-19 08:41:10|1611.8|1611.4|1611.8|1611.2|1612|1611.6|1611.6|1611|911
1626684080000|2021-07-19 08:41:20|1611.6|1611|1611.4|1610.8|1611.8|1611.4|1611.4|1610.8|1461
1626684090000|2021-07-19 08:41:30|1611.2|1610.6|1610.4|1610|1611.2|1610.6|1610.4|1610|7213
1626684100000|2021-07-19 08:41:40|1610.6|1610.2|1611|1610.6|1611|1610.6|1610.6|1610.2|874
1626684110000|2021-07-19 08:41:50|1611.2|1610.4|1611|1610.6|1611.4|1610.8|1610.8|1610.4|1231
1626684120000|2021-07-19 08:42:00|1611.2|1610.8|1611.2|1610.8|1611.4|1611|1611|1610.6|2002
1626684130000|2021-07-19 08:42:10|1611|1610.6|1610.2|1609.8|1611.2|1610.6|1610|1609.6|6773
1626684140000|2021-07-19 08:42:20|1610|1610|1609.8|1609.2|1610|1610|1609|1608.6|2411
1626684150000|2021-07-19 08:42:30|1609.6|1609.4|1609.8|1609.4|1610|1609.8|1609.4|1609|6366
1626684160000|2021-07-19 08:42:40|1610|1609.6|1610.2|1609.8|1610.4|1609.8|1610|1609.6|2200
1626684170000|2021-07-19 08:42:50|1610|1609.6|1610.2|1609.6|1610.4|1610|1609.8|1609.2|2369
1626684180000|2021-07-19 08:43:00|1610|1609.4|1609.6|1609|1610|1609.6|1609|1608.8|4124
1626684190000|2021-07-19 08:43:10|1609.4|1608.8|1609.6|1609.2|1609.6|1609.2|1609|1608.8|0
1626684200000|2021-07-19 08:43:20|1609.4|1608.8|1609.4|1609|1609.6|1609.4|1609.4|1608.8|3760
1626684220000|2021-07-19 08:43:40|1609.2|1609.2|1609.8|1609.4|1609.8|1609.4|1609.2|1609.2|622
1626684230000|2021-07-19 08:43:50|1609.6|1609.2|1608.8|1608.4|1609.6|1609.2|1608.6|1608.4|3569
1626684240000|2021-07-19 08:44:00|1608.6|1608.2|1609|1608.6|1609.2|1609|1608.4|1608|3206
1626684250000|2021-07-19 08:44:10|1608.8|1608.4|1609.2|1608.8|1609.4|1609.2|1608.8|1608.4|8104
1626684260000|2021-07-19 08:44:20|1609|1608.6|1608.4|1608.2|1609|1608.6|1608.2|1607.8|5729
1626684270000|2021-07-19 08:44:30|1608.6|1608|1608.8|1608.4|1608.8|1608.4|1608.6|1607.8|726
1626684280000|2021-07-19 08:44:40|1609|1608.6|1609.4|1608.6|1609.6|1609|1609|1608.6|871
1626684290000|2021-07-19 08:44:50|1609.6|1608.8|1609.6|1609.2|1610|1609.4|1609.4|1608.8|8921
1626684300000|2021-07-19 08:45:00|1609.4|1609|1608.2|1607.8|1609.4|1609|1607.8|1607.4|9660
1626684310000|2021-07-19 08:45:10|1608|1607.6|1608.6|1608.2|1608.6|1608.4|1607.8|1607.4|4105
1626684320000|2021-07-19 08:45:20|1608.4|1608.4|1608.6|1608|1608.8|1608.4|1608.4|1608|285
1626684330000|2021-07-19 08:45:30|1608.8|1608.2|1608.2|1607.8|1608.8|1608.2|1608.2|1607.8|250
1626684340000|2021-07-19 08:45:40|1608.4|1608|1608.8|1608.2|1608.8|1608.2|1608.2|1608|1631
1626684350000|2021-07-19 08:45:50|1609|1608.4|1608.2|1607.6|1609.2|1609|1608|1607.6|5733
1626684360000|2021-07-19 08:46:00|1608.4|1607.8|1608|1607.6|1608.4|1608|1608|1607.6|3969
1626684370000|2021-07-19 08:46:10|1607.8|1607.4|1607|1606.8|1608|1607.6|1607|1606.6|7093
1626684380000|2021-07-19 08:46:20|1607.2|1607|1607.2|1606.8|1607.2|1607|1607.2|1606.8|1931
1626684390000|2021-07-19 08:46:30|1607.4|1606.6|1607|1606.8|1607.4|1606.8|1607|1606.6|0
1626684400000|2021-07-19 08:46:40|1607.2|1607|1607.4|1607|1607.4|1607.2|1607.2|1607|403
1626684410000|2021-07-19 08:46:50|1607.2|1607.2|1606.6|1606.2|1607.6|1607.4|1606.6|1606|7204
1626684420000|2021-07-19 08:47:00|1606.8|1606.4|1606.6|1606.2|1607|1606.6|1606.4|1606|3277
1626684430000|2021-07-19 08:47:10|1606.8|1606.4|1606.6|1606.2|1607|1606.6|1606.4|1606.2|1187
1626684440000|2021-07-19 08:47:20|1607|1606.4|1606.6|1606.2|1607|1606.4|1606.2|1606|1632
1626684450000|2021-07-19 08:47:30|1607|1606|1607|1606.6|1607|1606.6|1606.6|1606|1840
1626684460000|2021-07-19 08:47:40|1606.8|1606.4|1607|1606.2|1607.2|1607|1606.6|1606.2|1758
1626684470000|2021-07-19 08:47:50|1606.6|1606|1605.8|1605.4|1606.6|1606|1605.2|1605|23831
1626684480000|2021-07-19 08:48:00|1605.6|1605.2|1606|1605.4|1606.4|1605.8|1605.4|1605|5005
1626684490000|2021-07-19 08:48:10|1606.4|1605.6|1606.4|1605.8|1606.4|1606|1606.2|1605.6|1263
1626684500000|2021-07-19 08:48:20|1606.2|1606|1606.4|1606|1606.6|1606.4|1606|1605.6|13537
1626684510000|2021-07-19 08:48:30|1606.6|1606.2|1606.4|1606|1606.6|1606.2|1606.4|1606|1767
1626684520000|2021-07-19 08:48:40|1606.6|1606.2|1607.4|1607.2|1607.4|1607.2|1606.6|1606.2|3518
1626684530000|2021-07-19 08:48:50|1607.6|1607.4|1608|1607.2|1608|1607.6|1607.6|1607.2|520
1626684540000|2021-07-19 08:49:00|1607.8|1607.4|1607.4|1607.2|1608.2|1607.6|1607.4|1607|11061
1626684550000|2021-07-19 08:49:10|1607.6|1607|1607.6|1607.2|1607.6|1607.4|1607.2|1607|2241
1626684560000|2021-07-19 08:49:20|1607.4|1607|1607.4|1607|1607.4|1607|1607.2|1606.8|2575
1626684570000|2021-07-19 08:49:30|1607.2|1606.8|1607|1606.2|1607.2|1606.8|1606.2|1605.6|6572
1626684580000|2021-07-19 08:49:40|1607.4|1606.4|1606.8|1606.6|1607.4|1607|1606.8|1606.4|13305
1626684590000|2021-07-19 08:49:50|1606.6|1606.4|1606.6|1606.4|1606.8|1606.6|1606.6|1606.2|917
1626684600000|2021-07-19 08:50:00|1606.4|1606.2|1605.8|1605.4|1606.6|1606.4|1605.8|1605.4|2653
1626684610000|2021-07-19 08:50:10|1606|1605.6|1606.2|1605.6|1606.6|1606|1606|1605.6|4983
1626684620000|2021-07-19 08:50:20|1606|1605.8|1606.2|1605.4|1606.6|1606|1606|1605.4|630
1626684630000|2021-07-19 08:50:30|1606|1605.6|1605.6|1605.2|1606.2|1605.6|1605.6|1605.2|400
1626684640000|2021-07-19 08:50:40|1605.8|1605.4|1606.2|1605.6|1606.4|1606|1605.8|1605.4|4043
1626684650000|2021-07-19 08:50:50|1606|1605.8|1605.8|1605.4|1606.2|1605.8|1605.8|1605.4|3704
1626684660000|2021-07-19 08:51:00|1605.6|1605.2|1605.2|1604.8|1605.6|1605.2|1604.4|1604|26443
1626684670000|2021-07-19 08:51:10|1605|1605|1605|1604.6|1605|1605|1605|1604.6|927
1626684680000|2021-07-19 08:51:20|1605.2|1604.8|1606.2|1605.8|1606.8|1606.6|1605.2|1604.6|15245
1626684690000|2021-07-19 08:51:30|1606.4|1606.2|1606.2|1606|1607.2|1606.6|1606.2|1605.8|12457
1626684700000|2021-07-19 08:51:40|1606|1605.8|1606.6|1606.2|1606.6|1606.2|1605.8|1605.4|3623
1626684710000|2021-07-19 08:51:50|1606.4|1606|1606.4|1606|1606.6|1606.2|1606.2|1605.8|1921
1626684720000|2021-07-19 08:52:00|1606|1605.8|1605.6|1605.2|1606.4|1605.8|1605.6|1605.2|3574
1626684730000|2021-07-19 08:52:10|1605.4|1605|1605.2|1604.8|1605.8|1605.4|1605|1604.8|2172
1626684740000|2021-07-19 08:52:20|1605|1604.6|1604.8|1604.2|1605|1604.6|1604.8|1604.2|100
1626684750000|2021-07-19 08:52:30|1604.6|1604|1604.6|1604.2|1604.8|1604.4|1604|1603.6|6262
1626684760000|2021-07-19 08:52:40|1604.8|1604.4|1605.8|1605.4|1606.2|1605.8|1604.8|1604.2|2764
1626684770000|2021-07-19 08:52:50|1606.2|1605.6|1605.2|1604.8|1606.4|1605.8|1605.2|1604.8|13301
1626684780000|2021-07-19 08:53:00|1605.4|1604.6|1605.6|1605|1605.6|1605.2|1605.4|1604.6|1272
1626684790000|2021-07-19 08:53:10||1605.2||1605.2||1605.2||1605|0
1626684800000|2021-07-19 08:53:20|1605.4|1605|1605.6|1605|1605.8|1605.4|1605.2|1604.8|16186
1626684810000|2021-07-19 08:53:30|1605.4|1605.2|1605.8|1605.4|1605.8|1605.4|1605.4|1605.2|31
1626684820000|2021-07-19 08:53:40|1605.6|1605.2|1605.2|1604.8|1605.6|1605.2|1605.2|1604.8|5318
1626684830000|2021-07-19 08:53:50|1605|1604.6|1605.2|1604.8|1605.6|1605.2|1604.8|1604.4|2279
1626684840000|2021-07-19 08:54:00|1605.4|1604.6|1604.6|1604.2|1605.4|1604.6|1604.4|1603.8|2502
1626684850000|2021-07-19 08:54:10|1604.4|1604|1604.4|1604|1604.4|1604|1604.4|1604|0
1626684860000|2021-07-19 08:54:20|1604.6|1604.2|1605|1604.6|1605|1604.8|1604.6|1604.2|2382
1626684870000|2021-07-19 08:54:30|1604.8|1604.4|1604.8|1604.4|1605.2|1604.8|1604.6|1604|5293
1626684880000|2021-07-19 08:54:40|1604.6|1604|1604.8|1604.4|1604.8|1604.6|1604.6|1604|5106
1626684890000|2021-07-19 08:54:50|1604.6|1604.2|1604.6|1604|1604.6|1604.2|1604.6|1604|631
1626684900000|2021-07-19 08:55:00|1604.4|1603.8|1604.8|1604.4|1604.8|1604.6|1604.2|1603.6|2434
1626684910000|2021-07-19 08:55:10|1604.6|1604.2|1603.8|1603.4|1604.6|1604.2|1603.6|1603.2|2510
1626684920000|2021-07-19 08:55:20|1604|1603.6|1604|1603.4|1604.4|1603.8|1604|1603.4|901
1626684930000|2021-07-19 08:55:30|1603.8|1603.2|1603.2|1602.8|1603.8|1603.2|1603|1602.6|12950
1626684940000|2021-07-19 08:55:40|1603.4|1603|1602.6|1602.4|1603.8|1603.4|1602.6|1602.4|8847
1626684950000|2021-07-19 08:55:50|1602.4|1602|1602.4|1602|1603|1602.6|1602.2|1602|3406
1626684960000|2021-07-19 08:56:00|1602.6|1602.2|1603|1602.6|1603|1602.8|1602.6|1602.2|9123
1626684970000|2021-07-19 08:56:10|1603.2|1602.8|1603|1602.2|1603.4|1603|1602.6|1602.2|3032
1626684980000|2021-07-19 08:56:20|1602.8|1602.4|1602.8|1602.4|1603|1602.6|1602.6|1602.2|2263
1626684990000|2021-07-19 08:56:30|1602.6|1602.2|1601.4|1601.2|1602.6|1602.2|1601.4|1601.2|26221
1626685000000|2021-07-19 08:56:40|1601.6|1601|1602.2|1602|1602.2|1602.2|1601.4|1601|17384
1626685010000|2021-07-19 08:56:50|1602.4|1601.8|1602.6|1602.2|1603.2|1602.8|1602.2|1601.8|10968
1626685020000|2021-07-19 08:57:00|1602.8|1602.4|1603|1602.6|1603.4|1603|1602.8|1602.4|3035
1626685030000|2021-07-19 08:57:10|1603.2|1602.8|1603.8|1603.4|1604|1603.6|1603.2|1602.8|3050
1626685040000|2021-07-19 08:57:20|1603.6|1603.2|1603.2|1603|1604|1603.4|1603.2|1602.8|6866
1626685050000|2021-07-19 08:57:30|1603.4|1603.2|1603.8|1603.2|1603.8|1603.2|1603.4|1603.2|2873
1626685060000|2021-07-19 08:57:40|1603.6|1603.4|1603.2|1602.6|1603.8|1603.6|1603.2|1602.6|1307
1626685070000|2021-07-19 08:57:50|1603|1602.4|1602.8|1602.2|1603.2|1602.8|1602.8|1602.2|1250
1626685080000|2021-07-19 08:58:00|1602.6|1601.8|1603|1602.6|1603|1602.6|1602.2|1601.8|1131
1626685090000|2021-07-19 08:58:10|1602.8|1602.4|1602.6|1602.2|1602.8|1602.4|1602.6|1602|3701
1626685100000|2021-07-19 08:58:20|1602.4|1602|1603.2|1602.8|1603.2|1602.8|1602.4|1602|1532
1626685110000|2021-07-19 08:58:30|1603.4|1603|1603|1602.8|1603.4|1603|1603|1602.8|1744
1626685120000|2021-07-19 08:58:40|1602.8|1602.6|1602.6|1602.2|1603.4|1603|1602.6|1602.2|1572
1626685130000|2021-07-19 08:58:50|1602.8|1602.4|1602.6|1602.2|1603|1602.8|1602.4|1602.2|3120
1626685140000|2021-07-19 08:59:00|1602.4|1602.4|1603|1602.6|1603.4|1603|1602.4|1602.4|2282
1626685150000|2021-07-19 08:59:10|1603.2|1602.8|1603.8|1603.4|1604|1603.6|1603.2|1602.8|9781
1626685160000|2021-07-19 08:59:20|1604|1603.2|1604|1603.6|1604.2|1603.8|1603.2|1603|13387
1626685170000|2021-07-19 08:59:30|1604.2|1603.8|1604.8|1604.6|1605|1604.6|1604.2|1603.8|11541
1626685180000|2021-07-19 08:59:40|1605|1604.8|1605.6|1604.8|1605.6|1605|1604.8|1604.8|2404
1626685190000|2021-07-19 08:59:50|1605.4||1605.2||1605.6||1605.2||0
1626685200000|2021-07-19 09:00:00|1605.4|1605|1604.4|1604|1605.6|1605.2|1604.4|1603.8|1222
1626685210000|2021-07-19 09:00:10|1604.6|1604.2|1604.2|1603.8|1604.6|1604.2|1604.2|1603.6|2705
1626685220000|2021-07-19 09:00:20|1604.4|1604|1604|1603.4|1604.4|1604|1603.8|1603.4|786
1626685230000|2021-07-19 09:00:30|1603.8|1603.2|1603.6|1603.2|1603.8|1603.2|1603.6|1603.2|1000
1626685240000|2021-07-19 09:00:40|1603.4|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.6|1873
1626685250000|2021-07-19 09:00:50|1603|1603|1603|1602.8|1603|1603|1603|1602.6|1021
1626685260000|2021-07-19 09:01:00|1603.2|1603|1603.6|1603.2|1603.8|1603.2|1603.2|1602.8|1729
1626685270000|2021-07-19 09:01:10|1603.4||1603.6||1603.6||1603.4||125
1626685280000|2021-07-19 09:01:20|1603.8|1603.4|1603.8|1603.4|1603.8|1603.4|1603.8|1603.4|0
1626685290000|2021-07-19 09:01:30|1604|1603.6|1604.2|1603.8|1604.2|1603.8|1604|1603.6|757
1626685300000|2021-07-19 09:01:40|1604.4|1604|1603.8|1603.4|1604.8|1604.4|1603.6|1603.4|2522
1626685310000|2021-07-19 09:01:50|1603.6|1603.2|1603.8|1603.4|1603.8|1603.4|1603.6|1603.2|434
1626685320000|2021-07-19 09:02:00|1604|1603.6|1603.6|1603.2|1604.4|1604|1603.6|1603.2|1488
1626685330000|2021-07-19 09:02:10|1603.8|1603.4|1603.4|1603|1603.8|1603.4|1603.4|1603|2464
1626685340000|2021-07-19 09:02:20|1603.2|1603.2|1603.2|1603|1603.4|1603.2|1603.2|1603|875
1626685350000|2021-07-19 09:02:30|1603.4|1603.2|1603.4|1603|1603.6|1603.2|1603.2|1603|925
1626685360000|2021-07-19 09:02:40|1603.2|1602.8|1603.8|1603.2|1604|1603.6|1603|1602.6|2871
1626685370000|2021-07-19 09:02:50|1604|1603.4|1603.4|1603.2|1604.2|1603.8|1603.4|1603.2|5214
1626685380000|2021-07-19 09:03:00|1603.6|1603|1604.2|1603.6|1604.2|1603.8|1603.6|1603|5379
1626685390000|2021-07-19 09:03:10|1604|1603.4|1603.2|1602.8|1604|1603.6|1603|1602.8|21814
1626685400000|2021-07-19 09:03:20|1603.4|1603|1603.8|1603.2|1603.8|1603.4|1603.2|1603|5177
1626685410000|2021-07-19 09:03:30|1604|1603.4|1603.8|1603.6|1604|1603.8|1603.8|1603.4|11949
1626685420000|2021-07-19 09:03:40|1604|1603.4|1604.2|1603.8|1604.6|1604.2|1604|1603.4|5904
1626685430000|2021-07-19 09:03:50|1604.4|1604|1604.8|1604.2|1604.8|1604.4|1604.4|1604|1830
1626685440000|2021-07-19 09:04:00|1604.6|1604.4|1605|1604.6|1605.4|1605|1604.6|1604.4|7580
1626685450000|2021-07-19 09:04:10|1604.8|1604.4|1604.6|1604.4|1605.2|1604.8|1604.6|1604.4|3773
1626685460000|2021-07-19 09:04:20|1604.8|1604.2|1605|1604.4|1605.2|1604.6|1604.8|1604.2|1397
1626685470000|2021-07-19 09:04:30|1604.8|1604.6|1604.8|1604.6|1604.8|1604.6|1604.8|1604.6|200
1626685480000|2021-07-19 09:04:40|1605|1604.8|1605|1604.6|1605.2|1604.8|1605|1604.6|1356
1626685490000|2021-07-19 09:04:50|1605.2|1604.8|1605.4|1605|1605.6|1605.4|1605.2|1604.8|3835
1626685500000|2021-07-19 09:05:00|1605.2|1604.8|1604.6|1604.2|1605.6|1605.2|1604.6|1604.2|37149
1626685510000|2021-07-19 09:05:10|1604.8|1604|1604.8|1604.4|1605.2|1604.8|1604.8|1604|4655
1626685520000|2021-07-19 09:05:20|1605|1604.6|1605.4|1604.8|1605.4|1605|1604.4|1604.2|14704
1626685530000|2021-07-19 09:05:30|1605.2|1604.6|1604.8|1604.4|1605.2|1604.6|1604.8|1604.4|0
1626685540000|2021-07-19 09:05:40|1605|1604.6|1606.4|1605.8|1606.4|1606|1605|1604.6|6398
1626685550000|2021-07-19 09:05:50|1606.6|1606|1606.4|1606|1607|1606.6|1606.4|1606|1925
1626685560000|2021-07-19 09:06:00|1606.6|1605.8|1606|1605.6|1606.6|1605.8|1606|1605.4|0
1626685570000|2021-07-19 09:06:10|1605.8|1605.4|1606|1605.6|1606.4|1605.8|1605.8|1605.4|218
1626685580000|2021-07-19 09:06:20|1606.2|1605.4|1606|1605.6|1606.2|1605.6|1605.8|1605.4|0
1626685590000|2021-07-19 09:06:30|1606.2|1605.8|1606.4|1605.8|1606.4|1606|1606|1605.8|0
1626685600000|2021-07-19 09:06:40|1606.6|1606|1606.6|1606.4|1606.8|1606.6|1606.6|1606|1135
1626685610000|2021-07-19 09:06:50|1606.8|1606.6|1606.8|1606.4|1606.8|1606.6|1606.2|1605.8|7602
1626685620000|2021-07-19 09:07:00|1606.6|1606.2|1606.8|1606.4|1606.8|1606.6|1606.2|1605.8|596
1626685630000|2021-07-19 09:07:10|1606.6|1606.6|1606.6|1606.2|1606.6|1606.6|1606.2|1605.8|15349
1626685640000|2021-07-19 09:07:20|1606.4|1606|1606.4|1606|1606.4|1606|1606|1605.8|4633
1626685650000|2021-07-19 09:07:30|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.6|600
1626685660000|2021-07-19 09:07:40|1605.8|1605.4|1605.4|1605|1605.8|1605.4|1605.4|1605|945
1626685670000|2021-07-19 09:07:50|1605.6|1605.2|1605.4|1604.8|1605.8|1605.2|1605.2|1604.8|1932
1626685680000|2021-07-19 09:08:00|1605.6|1605|1605.8|1605.2|1605.8|1605.4|1605.4|1605|1140
1626685690000|2021-07-19 09:08:10|1606|1605.4|1606|1605.6|1606|1605.6|1605.6|1605.4|2400
1626685700000|2021-07-19 09:08:20|1606.2|1605.8|1606.4|1606|1606.4|1606|1606.2|1605.8|0
1626685710000|2021-07-19 09:08:30|1606.6|1606.2|1606.8|1606.2|1606.8|1606.2|1606.4|1606.2|547
1626685720000|2021-07-19 09:08:40|1606.6|1606.4|1606.4|1606|1606.6|1606.4|1606.4|1605.8|1721
1626685730000|2021-07-19 09:08:50|1606.6|1606.2|1606.6|1606.4|1606.6|1606.4|1606.6|1606.2|0
1626685740000|2021-07-19 09:09:00|1606.4|1606.2|1606.6|1606.2|1606.6|1606.2|1606|1605.6|240
1626685760000|2021-07-19 09:09:20|1606.4|1606|1606.4|1606|1606.6|1606.2|1606.2|1606|218
1626685770000|2021-07-19 09:09:30|1606.2|1605.8|1605.8|1605.2|1606.2|1605.8|1605.8|1605.2|820
1626685780000|2021-07-19 09:09:40|1605.6|1605.4|1605.8|1605.4|1606|1605.4|1605.6|1605.4|800
1626685790000|2021-07-19 09:09:50|1606|1605.6|1606.4|1605.8|1606.4|1605.8|1606|1605.6|0
1626685800000|2021-07-19 09:10:00|1606.6||1606.4||1606.6||1606.4||0
1626685810000|2021-07-19 09:10:10|1606.2|1605.6|1606|1605.6|1606.2|1605.8|1606|1605.6|3855
1626685820000|2021-07-19 09:10:20|1605.8|1605.8|1606|1605.4|1606|1605.8|1605.4|1605|2805
1626685830000|2021-07-19 09:10:30|1605.8|1605.2|1605|1604.4|1605.8|1605.2|1604.8|1604.4|5297
1626685840000|2021-07-19 09:10:40|1605.2|1604.6|1604.4|1604|1605.4|1605|1604.4|1604|1688
1626685850000|2021-07-19 09:10:50|1604.2|1604.2|1604.6|1604.2|1604.6|1604.2|1604|1603.8|2425
1626685860000|2021-07-19 09:11:00|1604.8|1604.4|1604.6|1604.4|1604.8|1604.4|1604.4|1604|9830
1626685870000|2021-07-19 09:11:10|1604.4|1604.2|1604.8|1604.4|1604.8|1604.4|1604.4|1604|13204
1626685880000|2021-07-19 09:11:20|1604.6||1604.8||1604.8||1604.6||95
1626685890000|2021-07-19 09:11:30|1604.6|1604.2|1604.4|1604|1604.8|1604.4|1604.4|1604|1245
1626685900000|2021-07-19 09:11:40|1604.6|1604.2|1604.6|1604.4|1604.8|1604.4|1604.6|1604.2|0
1626685910000|2021-07-19 09:11:50|1604.4|1604.2|1604|1603.6|1604.6|1604.2|1603.8|1603.6|3081
1626685920000|2021-07-19 09:12:00|1604.2|1603.8|1604.6|1604.2|1604.8|1604.4|1604|1603.8|1281
1626685930000|2021-07-19 09:12:10|1604.8|1604.4|1605.8|1605.4|1605.8|1605.4|1604.6|1604.4|1177
1626685940000|2021-07-19 09:12:20|1606|1605.6|1605.8|1605.4|1606.2|1606|1605.6|1605|973
1626685950000|2021-07-19 09:12:30|1606|1605.2|1605.6|1605|1606|1605.4|1605.2|1605|468
1626685960000|2021-07-19 09:12:40|1605.4||1605.4||1605.6||1605.4||68
1626685970000|2021-07-19 09:12:50|1605.6||1605.4||1605.6||1605.4||0
1626685980000|2021-07-19 09:13:00|1605.2|1604.8|1604.8|1604.4|1605.2|1604.8|1604.6|1604.2|2031
1626686000000|2021-07-19 09:13:20|1604.6|1604.6|1605|1604.4|1605|1604.6|1604.6|1604.4|219
1626686010000|2021-07-19 09:13:30|1604.8|1604.6|1605|1604.8|1605.2|1604.8|1604.8|1604.6|0
1626686020000|2021-07-19 09:13:40|1605.2|1605|1605.8|1605.2|1605.8|1605.2|1605.2|1604.8|535
1626686030000|2021-07-19 09:13:50|1606||1605.8||1606||1605.8||0
1626686040000|2021-07-19 09:14:00|1606|1605.4|1606.4|1606|1606.6|1606.2|1606|1605.4|4223
1626686050000|2021-07-19 09:14:10|1606.6|1606.2|1606.2|1606|1606.6|1606.2|1606.2|1606|3352
1626686060000|2021-07-19 09:14:20|1606|1605.8|1606.6|1606.2|1606.6|1606.4|1605.8|1605.6|3505
1626686070000|2021-07-19 09:14:30|1606.8|1606.4|1607.4|1607|1607.8|1607.2|1606.8|1606.4|4866
1626686080000|2021-07-19 09:14:40|1607.6|1607.2|1607.6|1607.2|1607.6|1607.2|1607.6|1607|0
1626686090000|2021-07-19 09:14:50|1607.4|1607|1607.4|1607|1607.4|1607.2|1607|1606.8|396
1626686100000|2021-07-19 09:15:00|1607.6|1607.2|1607|1606.6|1607.6|1607.2|1606.8|1606.4|2109
1626686110000|2021-07-19 09:15:10|1606.8|1606.8|1607.8|1607.2|1607.8|1607.6|1606.8|1606.8|5
1626686120000|2021-07-19 09:15:20|1608|1607.4|1608.2|1607.8|1608.4|1607.8|1607.8|1607.4|0
1626686130000|2021-07-19 09:15:30|1608.4|1608|1608.4|1608|1608.6|1608.2|1608.4|1607.8|2129
1626686140000|2021-07-19 09:15:40|1608.6|1608.2|1608.6|1608.4|1608.8|1608.4|1608.4|1608|0
1626686150000|2021-07-19 09:15:50|1608.4|1608.2|1608.6|1608|1609|1608.6|1608.4|1607.6|21953
1626686160000|2021-07-19 09:16:00||1608.2||1608||1608.2||1608|0
1626686170000|2021-07-19 09:16:10|1608.8|1608.2|1609|1608.6|1609|1608.6|1608.6|1608.2|1470
1626686180000|2021-07-19 09:16:20|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.6|1608.4|403
1626686190000|2021-07-19 09:16:30|1609.2|1608.8|1609.4|1608.8|1609.8|1609.4|1609|1608.6|1727
1626686200000|2021-07-19 09:16:40|1609.2|1609|1609.4|1609|1609.6|1609.2|1609.2|1608.8|0
1626686210000|2021-07-19 09:16:50|1609.6|1608.8|1609.4|1608.8|1609.6|1608.8|1609.2|1608.8|0
1626686220000|2021-07-19 09:17:00|1609.2|1609|1609|1608.6|1609.2|1609|1608.8|1608.4|1026
1626686230000|2021-07-19 09:17:10|1609.2|1608.8|1609.2|1608.8|1609.4|1609|1609|1608.8|218
1626686240000|2021-07-19 09:17:20|1609|1609|1609.4|1609|1609.8|1609.4|1609|1608.8|1321
1626686250000|2021-07-19 09:17:30|1609.6|1609.2|1610|1609.6|1610.2|1609.8|1609.4|1609|1716
1626686260000|2021-07-19 09:17:40|1609.8|1609.4|1610|1609.4|1610.2|1609.6|1609.6|1609.4|0
1626686270000|2021-07-19 09:17:50|1609.8|1609.6|1610|1609.6|1610|1609.6|1609.8|1609.4|218
1626686280000|2021-07-19 09:18:00|1610.2|1609.8|1610|1609.6|1610.4|1610|1610|1609.6|1695
1626686290000|2021-07-19 09:18:10|1610.2|1609.8|1610|1609.8|1610.2|1609.8|1609.6|1609.4|1130
1626686300000|2021-07-19 09:18:20|1609.8|1609.6|1610|1609.6|1610.2|1609.8|1609.8|1609.6|325
1626686310000|2021-07-19 09:18:30|1610.2|1609.8|1610.6|1610|1610.6|1610.4|1610.2|1609.8|1021
1626686320000|2021-07-19 09:18:40|1610.4|1610.2|1610.4|1610|1610.6|1610.2|1610.2|1610|953
1626686330000|2021-07-19 09:18:50|1610.6|1610.2|1610.6|1610|1610.8|1610.4|1610.4|1610|2293
1626686340000|2021-07-19 09:19:00|1610.8|1610.2|1610.8|1610.2|1611|1610.4|1610.4|1610|817
1626686350000|2021-07-19 09:19:10|1611|1610.4|1611.2|1610.6|1611.4|1611|1610.6|1610.2|1556
1626686360000|2021-07-19 09:19:20|1611.4|1610.8|1611.6|1611.2|1611.6|1611.2|1611.4|1610.8|1114
1626686370000|2021-07-19 09:19:30|1611.4|1611|1611.2|1611|1611.4|1611|1611.2|1610.8|658
1626686380000|2021-07-19 09:19:40|1611.4|1611.2|1611.4|1611|1611.4|1611.2|1611.2|1611|500
1626686390000|2021-07-19 09:19:50|1611.2|1610.8|1610.4|1610.2|1611.4|1610.8|1610.4|1610.2|7064
1626686400000|2021-07-19 09:20:00|1610.6|1610.4|1610.4|1610|1610.8|1610.4|1610.4|1610|43
1626686410000|2021-07-19 09:20:10|1610.2|1609.8|1610.8|1610.4|1611|1610.6|1609.8|1609.4|19585
1626686420000|2021-07-19 09:20:20|1611|1610.6|1611.2|1610.8|1611.2|1610.8|1611|1610.4|888
1626686430000|2021-07-19 09:20:30|1611.4|1611|1610.4|1610|1611.4|1611.2|1610.4|1609.8|700
1626686440000|2021-07-19 09:20:40|1610.2|1609.8|1609.2|1608.6|1610.2|1609.8|1609|1608.6|3353
1626686450000|2021-07-19 09:20:50|1609|1608.4|1608.8|1608.2|1609.2|1608.6|1608.6|1608|839
1626686460000|2021-07-19 09:21:00|1608.6|1608|1609|1608.4|1609|1608.4|1608.2|1607.6|4128
1626686470000|2021-07-19 09:21:10|1608.8|1608.6|1608.8|1608.4|1609.4|1608.8|1608.6|1608.4|1327
1626686480000|2021-07-19 09:21:20|1609|1608.6|1608.6|1608.2|1609.2|1608.8|1608.6|1608|0
1626686490000|2021-07-19 09:21:30|1608.4|1608|1608.4|1607.8|1608.6|1608.2|1608.2|1607.8|0
1626686500000|2021-07-19 09:21:40|1608.2|1607.6|1607.6|1607.2|1608.2|1607.6|1607.6|1607.2|270
1626686510000|2021-07-19 09:21:50|1607.8|1607.4|1608|1607.4|1608|1607.4|1607.8|1607.4|0
1626686520000|2021-07-19 09:22:00|1607.8|1607.2|1607.6|1607.2|1608|1607.6|1607.4|1607|2069
1626686530000|2021-07-19 09:22:10|1607.8|1607.4|1607.6|1607.2|1608|1607.6|1607.2|1606.8|0
1626686540000|2021-07-19 09:22:20|1607.4|1607|1608|1607.6|1608|1607.6|1607.2|1606.8|218
1626686550000|2021-07-19 09:22:30||1607.8||1607.8||1607.8||1607.8|0
1626686560000|2021-07-19 09:22:40|1607.8|1607.6|1608|1607.6|1608|1607.6|1607.8|1607.6|769
1626686570000|2021-07-19 09:22:50|1607.8|1607.4|1607.8|1607.4|1607.8|1607.6|1607.6|1607.4|641
1626686580000|2021-07-19 09:23:00|1608|1607.6|1608.6|1608.2|1609|1608.8|1608|1607.6|7014
1626686590000|2021-07-19 09:23:10|1608.8|1608.4|1608.6|1608.2|1609|1608.6|1608.6|1608|1302
1626686600000|2021-07-19 09:23:20|1608.4|1608|1608|1607.6|1608.4|1608|1607.8|1607.4|3000
1626686610000|2021-07-19 09:23:30|1608.2|1607.8|1608.2|1607.8|1608.4|1608|1608.2|1607.6|3438
1626686620000|2021-07-19 09:23:40|1608.4|1608|1607.4|1606.8|1608.4|1608|1607.4|1606.8|9497
1626686630000|2021-07-19 09:23:50|1607.2|1607|1607.8|1607.2|1607.8|1607.6|1607.2|1607|2882
1626686640000|2021-07-19 09:24:00|1607.6|1607|1607.6|1607.2|1608|1607.4|1607.2|1606.8|800
1626686650000|2021-07-19 09:24:10|1607.8|1607.4|1608.2|1607.8|1608.4|1608|1607.8|1607.4|2537
1626686660000|2021-07-19 09:24:20|1608|1607.6|1607.6|1607.2|1608.2|1607.8|1607.6|1607|2051
1626686670000|2021-07-19 09:24:30|1607.8|1607.4|1608.2|1607.6|1608.2|1607.8|1607.8|1607.4|1643
1626686680000|2021-07-19 09:24:40|1608.4|1607.8|1609|1608.4|1609|1608.4|1608.2|1607.8|2697
1626686690000|2021-07-19 09:24:50|1609.2|1608.6|1609.8|1609.6|1609.8|1609.6|1609.2|1608.6|429
1626686700000|2021-07-19 09:25:00|1610|1609.8|1609.8|1609.2|1610.4|1610|1609.6|1609.2|2998
1626686710000|2021-07-19 09:25:10|1609.6|1609.4|1609.6|1609.2|1609.8|1609.4|1609.4|1609|490
1626686720000|2021-07-19 09:25:20|1609.4|1609|1609.2|1608.8|1609.4|1609|1608.8|1608.6|1584
1626686730000|2021-07-19 09:25:30|1609|1608.6|1608.8|1608.6|1609.2|1608.8|1608.6|1608.4|1210
1626686740000|2021-07-19 09:25:40|1609||1609||1609||1609||0
1626686750000|2021-07-19 09:25:50|1608.8|1608.8|1608.4|1608|1608.8|1608.8|1608.2|1607.8|4992
1626686760000|2021-07-19 09:26:00|1608.6|1608.2|1608.2|1607.8|1608.6|1608.2|1608|1607.6|358
1626686770000|2021-07-19 09:26:10|1608|1607.6|1608|1607.6|1608|1607.8|1608|1607.6|0
1626686780000|2021-07-19 09:26:20|1608.2|1607.8|1607.8|1607.4|1608.2|1607.8|1607.6|1607.2|572
1626686790000|2021-07-19 09:26:30|1608|1607.6|1608|1607.4|1608|1607.6|1607.8|1607.4|200
1626686800000|2021-07-19 09:26:40|1607.8|1607.2|1607.8|1607.4|1608|1607.6|1607.6|1607.2|2392
1626686810000|2021-07-19 09:26:50|1607.6|1607.2|1607.2|1607|1607.6|1607.4|1607|1606.6|2212
1626686820000|2021-07-19 09:27:00|1607.4|1607.2|1606.8|1606.4|1607.6|1607.2|1606.6|1606.4|4093
1626686830000|2021-07-19 09:27:10|1607|1606.6|1607.4|1607|1607.4|1607|1606.8|1606.4|1499
1626686840000|2021-07-19 09:27:20|1607.2|1606.8|1606.2|1605.8|1607.4|1606.8|1605.8|1605.4|2292
1626686850000|2021-07-19 09:27:30|1606.4|1606|1607|1606.8|1607.2|1606.8|1606.4|1606|1498
1626686860000|2021-07-19 09:27:40|1607.2|1607|1607.6|1607|1607.6|1607.2|1607|1606.6|2567
1626686870000|2021-07-19 09:27:50|1607.4|1606.6|1606.6|1606|1607.4|1606.8|1606.4|1606|3854
1626686880000|2021-07-19 09:28:00|1606.8|1606.2|1607.2|1606.6|1607.2|1606.8|1606.6|1606.2|2092
1626686890000|2021-07-19 09:28:10|1607|1606.4|1606.8|1606.6|1607.2|1606.6|1606.8|1606.4|500
1626686900000|2021-07-19 09:28:20|1606.6|1606.4|1607.2|1606.6|1607.4|1607|1606.6|1606.4|1699
1626686910000|2021-07-19 09:28:30|1607|1606.8|1606.6|1606.2|1607.6|1607|1606.4|1606.2|13537
1626686920000|2021-07-19 09:28:40|1607|1606.4|1606.2|1606|1607|1606.4|1606.2|1606|6354
1626686930000|2021-07-19 09:28:50|1606.4|1606.2|1606.4|1606.2|1606.4|1606.2|1606.4|1606|6
1626686940000|2021-07-19 09:29:00|1606.2|1605.4|1606|1605.6|1606.2|1605.6|1605.4|1605.2|13774
1626686950000|2021-07-19 09:29:10|1605.8|1605.8|1606.4|1606|1606.6|1606|1605.8|1605.8|488
1626686960000|2021-07-19 09:29:20|1606.6|1606.2|1606.8|1606.4|1606.8|1606.4|1606.6|1606.2|291
1626686970000|2021-07-19 09:29:30|1606.6|1606.2|1606.4|1606.2|1606.8|1606.4|1606.4|1606|2161
1626686980000|2021-07-19 09:29:40|1606.2|1606|1606.4|1606|1606.6|1606|1606|1605.6|1962
1626686990000|2021-07-19 09:29:50|1606.2|1605.8|1605.8|1605.2|1606.2|1605.8|1605.8|1605.2|3140
1626687000000|2021-07-19 09:30:00|1606|1605.4|1605.6|1605.2|1606|1605.6|1605.2|1604.8|9958
1626687010000|2021-07-19 09:30:10|1605.8|1605.4|1606.2|1605.8|1606.4|1606.2|1605.6|1605.4|5102
1626687020000|2021-07-19 09:30:20|1606|1605.6|1605.8|1605.4|1606|1605.6|1605.8|1605.4|1153
1626687030000|2021-07-19 09:30:30|1606|1605.6|1606.8|1606.2|1606.8|1606.2|1605.8|1605.4|2296
1626687040000|2021-07-19 09:30:40|1606.6|1606|1606.4|1606.2|1606.6|1606.2|1606.4|1606|1198
1626687050000|2021-07-19 09:30:50|1606.2|1606|1606.4|1606|1606.4|1606.2|1606.2|1606|767
1626687060000|2021-07-19 09:31:00|1606.6|1606.6|1605.8|1605.4|1606.8|1606.6|1605.2|1604.8|17093
1626687070000|2021-07-19 09:31:10|1605.6|1605.2|1606|1605.6|1606|1605.6|1605.6|1605.2|1904
1626687080000|2021-07-19 09:31:20|1605.8|1605.8|1605.8|1605.4|1605.8|1605.8|1605.8|1605.4|218
1626687090000|2021-07-19 09:31:30|1605.6|1605.2|1604|1603.6|1605.6|1605.2|1604|1603.6|3250
1626687100000|2021-07-19 09:31:40|1603.8|1603.4|1603.6|1603.2|1603.8|1603.6|1603.2|1602.8|5412
1626687110000|2021-07-19 09:31:50|1603.8|1603|1603.6|1603.2|1604|1603.6|1603.6|1603|3055
1626687120000|2021-07-19 09:32:00|1603.8|1603.4|1604.2|1603.8|1604.2|1603.8|1603.8|1603.4|2614
1626687130000|2021-07-19 09:32:10|1604.4|1604|1605|1604.4|1605|1604.4|1604.4|1604|2028
1626687140000|2021-07-19 09:32:20|1604.8|1604.2|1604.8|1604.4|1605|1604.6|1604.6|1604.2|302
1626687150000|2021-07-19 09:32:30|1605|1604.6|1605.2|1604.4|1605.2|1604.6|1604.8|1604.4|701
1626687160000|2021-07-19 09:32:40|1605.4|1604.6|1605|1604.6|1605.4|1605|1605|1604.6|1287
1626687170000|2021-07-19 09:32:50|1605.2|1604.8|1605|1604.6|1605.2|1604.8|1605|1604.4|2045
1626687180000|2021-07-19 09:33:00|1605.2|1604.8|1605.8|1605.6|1606|1605.6|1605.2|1604.8|1225
1626687190000|2021-07-19 09:33:10|1606|1605.4|1606.6|1606.2|1606.6|1606.2|1606|1605.4|1088
1626687200000|2021-07-19 09:33:20|1606.4|1606|1606|1605.6|1606.6|1606|1606|1605.6|1583
1626687210000|2021-07-19 09:33:30|1606.2|1605.8|1606.4|1605.8|1606.4|1605.8|1606|1605.4|175
1626687220000|2021-07-19 09:33:40|1606.2|1606|1606.6|1606.2|1606.8|1606.6|1606.2|1606|1426
1626687230000|2021-07-19 09:33:50|1606.4|1606|1606.4|1605.8|1607|1606.6|1606.4|1605.8|6018
1626687240000|2021-07-19 09:34:00|1606.2|1605.6|1605.6|1605.2|1606.2|1605.8|1605.4|1605|1291
1626687250000|2021-07-19 09:34:10|1605.8|1605.4|1605.8|1605.2|1606|1605.6|1605.6|1605.2|161
1626687260000|2021-07-19 09:34:20|1606|1605.4|1606|1605.4|1606|1605.6|1605.6|1605.4|1246
1626687270000|2021-07-19 09:34:30|1605.8|1605.6|1605.8|1605.4|1605.8|1605.8|1605.8|1605.4|496
1626687280000|2021-07-19 09:34:40|1605.6|1605.2|1605|1604.4|1605.6|1605.2|1605|1604.4|1518
1626687290000|2021-07-19 09:34:50|1604.8|1604.2|1605|1604.6|1605.4|1605|1604.6|1604.2|2093
1626687300000|2021-07-19 09:35:00|1604.8|1604.4|1604|1603.6|1604.8|1604.4|1604|1603.4|12530
1626687310000|2021-07-19 09:35:10|1603.8|1603.4|1603.8|1603.4|1604.2|1603.8|1603.6|1603.2|16561
1626687320000|2021-07-19 09:35:20|1604|1603.6|1604.4|1604|1604.4|1604|1604|1603.6|12048
1626687330000|2021-07-19 09:35:30|1604.6|1604.2|1605.4|1604.8|1605.4|1604.8|1604.6|1604.2|1953
1626687340000|2021-07-19 09:35:40|1605.2|1605|1605.2|1605|1605.2|1605|1605|1604.6|956
1626687350000|2021-07-19 09:35:50|1605.4|1605.2|1605.4|1605|1606|1605.6|1605.4|1605|2043
1626687360000|2021-07-19 09:36:00|1605.2|1604.8|1604.6|1604.2|1605.4|1605|1604.6|1604.2|1839
1626687370000|2021-07-19 09:36:10|1604.8|1604.4|1605|1604.6|1605|1604.6|1604.8|1604.4|219
1626687380000|2021-07-19 09:36:20|1604.8|1604.4|1603.6|1603.2|1605|1604.4|1603.4|1603|35056
1626687390000|2021-07-19 09:36:30|1603.8|1603.4|1603.6|1603|1604|1603.6|1603.4|1603|328
1626687410000|2021-07-19 09:36:50|1603.4|1602.8|1603.6|1603.2|1604|1603.4|1603.2|1602.8|3543
1626687420000|2021-07-19 09:37:00|1603.4|1603|1603.8|1603.6|1604.2|1603.8|1603.2|1602.6|3817
1626687430000|2021-07-19 09:37:10|1604|1603.4|1604.6|1604|1604.6|1604.2|1603.8|1603.4|2840
1626687440000|2021-07-19 09:37:20||1604.2||1604.2||1604.2||1604.2|0
1626687450000|2021-07-19 09:37:30|1604.4|1604|1603.6|1603.2|1604.4|1604|1603.2|1603|8609
1626687460000|2021-07-19 09:37:40|1603.8|1603.4|1603.6|1603.2|1604|1603.8|1603.6|1603.2|1496
1626687480000|2021-07-19 09:38:00|1603.8|1603.4|1603.6|1603.2|1604.2|1603.8|1603.4|1603.2|4885
1626687490000|2021-07-19 09:38:10|1603.8|1603.4|1604|1603.8|1604|1603.8|1603.8|1603.4|1136
1626687500000|2021-07-19 09:38:20|1603.8|1603.6|1604|1603.8|1604|1603.8|1603.8|1603.6|1082
1626687510000|2021-07-19 09:38:30|1604.2|1604|1605|1604.4|1605|1604.6|1604|1604|7505
1626687520000|2021-07-19 09:38:40|1604.8|1604.2|1604.6|1604|1604.8|1604.2|1604.4|1604|0
1626687530000|2021-07-19 09:38:50|1604.8|1604.2|1604.6|1604.2|1604.8|1604.4|1604.4|1604.2|1485
1626687540000|2021-07-19 09:39:00|1604.4|1604|1604.2|1603.8|1604.4|1604|1604.2|1603.8|378
1626687550000|2021-07-19 09:39:10|1604|1604|1604.4|1604|1604.4|1604|1604|1603.6|1598
1626687560000|2021-07-19 09:39:20|1604.2|1603.8|1603.8|1603.4|1604.2|1603.8|1603.8|1603.4|2855
1626687570000|2021-07-19 09:39:30|1604|1603.2|1603.8|1603.4|1604|1603.4|1603.6|1603.2|714
1626687580000|2021-07-19 09:39:40||1603.2||1603.2||1603.4||1603.2|606
1626687590000|2021-07-19 09:39:50|1603.6|1603|1603.2|1602.8|1603.6|1603.2|1603.2|1602.8|6140
1626687600000|2021-07-19 09:40:00|1603.4|1603|1603|1602.6|1603.4|1603.2|1602.6|1602.2|8237
1626687610000|2021-07-19 09:40:10|1603.2|1602.4|1603|1602.6|1603.2|1602.8|1603|1602.4|400
1626687620000|2021-07-19 09:40:20|1603.2|1602.8|1603.2|1602.8|1603.6|1603.2|1603.2|1602.6|900
1626687630000|2021-07-19 09:40:30|1603.4|1602.6|1603.2|1602.8|1603.4|1603.2|1603.2|1602.6|1989
1626687640000|2021-07-19 09:40:40|1603.4|1603|1603.2|1602.8|1603.4|1603.2|1603.2|1602.8|1377
1626687650000|2021-07-19 09:40:50|1603|1603|1603.2|1602.6|1603.2|1603|1603|1602.6|394
1626687660000|2021-07-19 09:41:00|1603.4|1602.8|1604.4|1603.8|1604.4|1603.8|1603.4|1602.8|2520
1626687670000|2021-07-19 09:41:10|1604.6|1604|1604.2|1603.8|1604.6|1604.2|1604.2|1603.8|644
1626687680000|2021-07-19 09:41:20|1604|1603.6|1604.6|1604.2|1604.6|1604.2|1603.8|1603.4|2178
1626687690000|2021-07-19 09:41:30|1604.8|1604.4|1604.6|1604.2|1604.8|1604.4|1604.6|1604.2|0
1626687700000|2021-07-19 09:41:40|1604.8|1604.4|1605|1604.6|1605.2|1604.8|1604.8|1604.2|8964
1626687710000|2021-07-19 09:41:50|1605.2|1604.8|1605|1604.6|1605.2|1604.8|1605|1604.6|874
1626687720000|2021-07-19 09:42:00|1605.2|1604.8|1605.4|1605.2|1605.6|1605.2|1605|1604.6|2156
1626687730000|2021-07-19 09:42:10|1605.6|1605.4|1605.8|1605.2|1606|1605.6|1605.6|1605.2|1774
1626687740000|2021-07-19 09:42:20|1606|1605.4|1605|1604.8|1606.2|1605.6|1605|1604.6|22226
1626687750000|2021-07-19 09:42:30|1604.8|1604.6|1604.4|1603.8|1605|1604.6|1604.2|1603.8|3037
1626687760000|2021-07-19 09:42:40|1604.6|1604|1604.8|1604.4|1604.8|1604.6|1604.6|1604|3198
1626687770000|2021-07-19 09:42:50|1604.6|1604.2|1605|1604.4|1605|1604.6|1604.6|1604.2|466
1626687780000|2021-07-19 09:43:00|1604.8|1604.2|1604.6|1604|1605|1604.2|1604.4|1604|2093
1626687790000|2021-07-19 09:43:10|1604.8|1604.2|1605.4|1605|1605.4|1605|1604.6|1604.2|438
1626687800000|2021-07-19 09:43:20|1605.6|1604.8|1605.4|1605|1605.6|1605.2|1605|1604.6|4001
1626687810000|2021-07-19 09:43:30|1605.6|1605.2|1605.6|1605.2|1605.8|1605.4|1605.4|1605|1959
1626687820000|2021-07-19 09:43:40|1605.8|1605.4|1606.2|1605.8|1606.2|1606|1605.8|1605.4|997
1626687830000|2021-07-19 09:43:50|1606.4|1606|1606.6|1606.2|1606.8|1606.4|1606.2|1606|1491
1626687840000|2021-07-19 09:44:00|1606.8|1606.4|1607|1606.8|1607.2|1606.8|1606.6|1606.4|769
1626687850000|2021-07-19 09:44:10|1607.2|1607|1607.6|1607|1607.8|1607.2|1607.2|1607|1982
1626687860000|2021-07-19 09:44:20|1607.8|1607.2|1606.6|1606|1607.8|1607.4|1606.4|1606|5674
1626687870000|2021-07-19 09:44:30|1606.4|1606.2|1606|1605.8|1606.6|1606.4|1606|1605.6|1148
1626687880000|2021-07-19 09:44:40|1606.2|1605.6|1606.2|1606|1606.4|1606|1605.6|1605.4|1712
1626687890000|2021-07-19 09:44:50|1606|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.4|214
1626687900000|2021-07-19 09:45:00|1606.2|1605.8|1606.2|1605.8|1606.4|1605.8|1606.2|1605.8|0
1626687910000|2021-07-19 09:45:10|1606|1605.6|1606|1605.6|1606.8|1606.4|1605.8|1605.6|1549
1626687920000|2021-07-19 09:45:20|1605.8|1605.4|1605.4|1605|1605.8|1605.4|1605.2|1605|3216
1626687930000|2021-07-19 09:45:30|1605.2|1604.8|1605.2|1605|1605.6|1605|1605.2|1604.8|5296
1626687940000|2021-07-19 09:45:40|1605.4|1604.8|1605.2|1604.6|1605.4|1605|1604.8|1604.4|2105
1626687950000|2021-07-19 09:45:50|1605|1604.8|1605.2|1604.8|1605.4|1605|1605|1604.6|810
1626687960000|2021-07-19 09:46:00|1605.4|1605|1605|1604.6|1605.4|1605|1604.8|1604.4|1497
1626687970000|2021-07-19 09:46:10|1605.2|1604.4|1605|1604.4|1605.2|1604.4|1604.6|1604.2|1024
1626687980000|2021-07-19 09:46:20|1604.8|1604.2|1604.4|1604.2|1605|1604.4|1604.4|1604|2432
1626687990000|2021-07-19 09:46:30|1604.6|1604.4|1605|1604.4|1605|1604.6|1604.6|1604.2|1717
1626688000000|2021-07-19 09:46:40|1604.8|1604.2|1604.8|1604.4|1605.2|1604.6|1604.6|1604.2|1345
1626688010000|2021-07-19 09:46:50|1605|1604.6|1604.6|1604|1605.2|1604.6|1604.2|1603.6|6110
1626688020000|2021-07-19 09:47:00|1604.4|1604.2|1604|1603.6|1604.8|1604.4|1604|1603.4|4387
1626688030000|2021-07-19 09:47:10|1604.2|1603.8|1604.8|1604.4|1604.8|1604.4|1604.2|1603.6|1294
1626688040000|2021-07-19 09:47:20|1604.6|1604.2|1604.8|1604.2|1605.2|1604.6|1604.6|1604.2|222
1626688050000|2021-07-19 09:47:30|1604.6||1604.6||1604.8||1604.6||0
1626688060000|2021-07-19 09:47:40|1604.8|1604.4|1605.2|1604.6|1605.2|1604.8|1604.8|1604.4|952
1626688070000|2021-07-19 09:47:50|1605|1604.8|1605|1604.8|1605|1604.8|1604.8|1604.6|0
1626688080000|2021-07-19 09:48:00|1604.8|1604.6|1605|1604.6|1605|1604.6|1604.6|1604.2|480
1626688090000|2021-07-19 09:48:10|1605.2|1604.8|1605|1604.8|1605.2|1604.8|1605|1604.8|200
1626688100000|2021-07-19 09:48:20|1605.2|1604.6|1605|1604.8|1605.2|1604.8|1605|1604.6|425
1626688110000|2021-07-19 09:48:30|1604.8|1604.6|1605|1604.6|1605|1604.6|1604.8|1604.4|219
1626688120000|2021-07-19 09:48:40|1605.2|1604.8|1605|1604.6|1605.4|1605|1605|1604.6|1893
1626688130000|2021-07-19 09:48:50|1605.2|1604.8|1605.4|1605|1605.6|1605.2|1605.2|1604.8|654
1626688140000|2021-07-19 09:49:00|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.6|1605.2|50
1626688150000|2021-07-19 09:49:10|1605.6|1605.2|1605.4|1605|1605.6|1605.2|1605.2|1605|815
1626688160000|2021-07-19 09:49:20|1605.2|1605.2|1605|1604.6|1605.4|1605.2|1604.8|1604.6|2021
1626688170000|2021-07-19 09:49:30|1604.8|1604.2|1604.8|1604.4|1604.8|1604.4|1604.4|1604.2|490
1626688180000|2021-07-19 09:49:40|1604.6|1604.6|1605|1604.4|1605|1604.6|1604.4|1604.2|1682
1626688190000|2021-07-19 09:49:50|1604.8|1604.2|1605|1604.6|1605|1604.6|1604.8|1604.2|1954
1626688200000|2021-07-19 09:50:00|1604.8|1604.8|1605|1604.8|1605.2|1605|1604.8|1604.6|400
1626688210000|2021-07-19 09:50:10|1604.8|1604.6|1604.6|1604.4|1605|1604.6|1604.6|1604.2|608
1626688220000|2021-07-19 09:50:20|1604.4|1604.2|1604.6|1604|1604.8|1604.4|1604.2|1604|3041
1626688230000|2021-07-19 09:50:30|1604.4|1603.8|1603.6|1603.2|1604.4|1603.8|1603.4|1603|2897
1626688240000|2021-07-19 09:50:40|1603.4|1603.4|1603.8|1603.2|1603.8|1603.4|1603.4|1603|39
1626688250000|2021-07-19 09:50:50|1603.6|1603.4|1603.4|1603|1603.8|1603.4|1603.4|1603|667
1626688260000|2021-07-19 09:51:00|1603.6|1603.2|1603.4|1603.2|1603.8|1603.4|1603.4|1603.2|288
1626688270000|2021-07-19 09:51:10|1603.2|1603|1603.4|1603|1603.4|1603|1603|1602.8|3991
1626688280000|2021-07-19 09:51:20|1603.6|1603.2|1603.2|1603|1603.6|1603.2|1603.2|1602.8|4280
1626688290000|2021-07-19 09:51:30|1603.4||1603.4||1603.4||1603.2||0
1626688300000|2021-07-19 09:51:40|1603.2|1602.8|1603|1602.8|1603.2|1602.8|1603|1602.8|189
1626688320000|2021-07-19 09:52:00|1603.2|1601.8|1602.4|1602|1603.2|1602.4|1601.8|1601.4|25404
1626688330000|2021-07-19 09:52:10|1602.2|1602.2|1602|1601.8|1602.4|1602.2|1602|1601.8|4631
1626688340000|2021-07-19 09:52:20|1602.2|1602|1602.4|1602|1602.4|1602|1602.2|1601.8|400
1626688350000|2021-07-19 09:52:30|1602.2|1601.8|1602.2|1602|1602.4|1602|1602.2|1601.8|735
1626688360000|2021-07-19 09:52:40|1602.4|1602.2|1602.4|1602|1602.4|1602.2|1602.4|1602|975
1626688370000|2021-07-19 09:52:50|1602.2|1601.8|1602.2|1602|1602.4|1602.2|1602.2|1601.8|1837
1626688380000|2021-07-19 09:53:00|1602.4|1602.2|1602.8|1602.6|1603|1602.6|1602.4|1602|2256
1626688390000|2021-07-19 09:53:10|1603|1602.8|1603.8|1603.4|1604|1603.8|1603|1602.8|9239
1626688400000|2021-07-19 09:53:20|1603.6|1603.2|1603.6|1603.2|1603.6|1603.2|1603.4|1603|1252
1626688410000|2021-07-19 09:53:30||1603.4||1603.4||1603.4||1603.4|0
1626688420000|2021-07-19 09:53:40||1603.2||1603.2||1603.2||1603.2|0
1626688430000|2021-07-19 09:53:50|1603.8|1603.4|1603.6|1603.2|1603.8|1603.4|1603|1602.8|10532
1626688440000|2021-07-19 09:54:00|1603.4|1603.4|1602.6|1602.2|1603.4|1603.4|1602.6|1602.2|2833
1626688450000|2021-07-19 09:54:10|1602.8|1602.4|1602.8|1602.6|1602.8|1602.6|1602.8|1602.4|275
1626688460000|2021-07-19 09:54:20|1603|1602.4|1602.6|1602.2|1603.2|1602.4|1602.4|1602|342
1626688470000|2021-07-19 09:54:30|1602.8|1602.4|1602.4|1601.8|1602.8|1602.4|1602.2|1601.8|533
1626688480000|2021-07-19 09:54:40|1602.6|1602|1602.6|1602|1602.6|1602.2|1602.4|1602|0
1626688490000|2021-07-19 09:54:50|1602.4||1602.4||1602.4||1602.4||0
1626688500000|2021-07-19 09:55:00|1602.2|1601.8|1602.4|1602|1602.6|1602|1602.2|1601.8|1588
1626688510000|2021-07-19 09:55:10|1602.2|1601.8|1602.2|1602|1602.2|1602|1602.2|1601.8|0
1626688520000|2021-07-19 09:55:20|1602.4|1602.2|1602.2|1602|1602.4|1602.2|1602.2|1602|320
1626688530000|2021-07-19 09:55:30|1602.4|1602.2|1602|1601.8|1602.4|1602.2|1602|1601.8|627
1626688540000|2021-07-19 09:55:40|1602.2||1602.2||1602.2||1602||1333
1626688550000|2021-07-19 09:55:50|1602|1602|1602|1601.8|1602.4|1602|1602|1601.8|4373
1626688560000|2021-07-19 09:56:00|1602.2|1602|1601.6|1601.4|1602.4|1602.2|1601.6|1601|10952
1626688570000|2021-07-19 09:56:10|||||||||101
1626688580000|2021-07-19 09:56:20|1601.8|1601.6|1602.2|1601.8|1602.2|1602|1601.8|1601.4|1794
1626688590000|2021-07-19 09:56:30|1602.4|1602|1602|1601.6|1602.6|1602|1602|1601.6|1166
1626688600000|2021-07-19 09:56:40|1602.2|1601.8|1601.8|1601.4|1602.4|1602|1601.6|1601.2|12495
1626688610000|2021-07-19 09:56:50|1602|1601.6|1602.6|1602.2|1602.8|1602.2|1601.8|1601.6|3703
1626688620000|2021-07-19 09:57:00|1602.4|1602|1602.6|1602|1602.6|1602|1601.8|1601.6|15550
1626688630000|2021-07-19 09:57:10|1602.4|1602.2|1602.8|1602.4|1603|1602.8|1602.4|1602.2|685
1626688640000|2021-07-19 09:57:20|1603|1602.6|1602.4|1602|1603|1602.6|1602.4|1602|5326
1626688650000|2021-07-19 09:57:30|1602.2|1601.8|1602|1601.6|1602.2|1601.8|1601.8|1601.4|7500
1626688660000|2021-07-19 09:57:40|1601|1600.8|1601.4|1601|1601.6|1601|1601|1600.6|60040
1626688670000|2021-07-19 09:57:50|1601.6|1601.2|1601.2|1600.6|1601.6|1601.2|1601|1600.6|1791
1626688680000|2021-07-19 09:58:00|1601|1600.8|1601|1600.6|1601|1600.8|1600.8|1600.6|219
1626688690000|2021-07-19 09:58:10|1601.2|1600.8|1601.2|1600.8|1601.2|1601|1601.2|1600.8|1140
1626688700000|2021-07-19 09:58:20|1601|1601|1601.6|1601.2|1601.6|1601.2|1601|1601|1566
1626688710000|2021-07-19 09:58:30|1601.4|1601|1601.8|1601.4|1601.8|1601.4|1601.4|1601|1150
1626688720000|2021-07-19 09:58:40|1601.6|1601.6|1602.4|1602.2|1602.4|1602.2|1601.6|1601.6|2429
1626688730000|2021-07-19 09:58:50|1602.2|1602|1602.4|1602|1602.4|1602|1602.2|1601.8|65
1626688740000|2021-07-19 09:59:00|1602.2|1601.8|1601.8|1601.4|1602.2|1601.8|1601.8|1601.4|904
1626688750000|2021-07-19 09:59:10|1602|1601.6|1602|1601.6|1602|1601.8|1601.8|1601.6|1842
1626688760000|2021-07-19 09:59:20|1602.2|1601.8|1602.8|1602.4|1602.8|1602.4|1602.2|1601.6|582
1626688770000|2021-07-19 09:59:30|1602.6|1602.6|1602.6|1602|1602.6|1602.6|1602.4|1602|0
1626688780000|2021-07-19 09:59:40|1602.4|1601.8|1602.2|1601.8|1602.6|1601.8|1601.8|1601.6|2342
1626688790000|2021-07-19 09:59:50|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1602.4|1601.8|12678
1626688800000|2021-07-19 10:00:00|1603|1602.6|1603.6|1603.2|1603.6|1603.2|1603|1602.6|7191
1626688810000|2021-07-19 10:00:10|1603.8|1603.4|1603.8|1603.4|1604|1603.6|1603.8|1603.4|400
1626688820000|2021-07-19 10:00:20|1604|1603.6|1603.8|1603.4|1604|1603.8|1603.6|1603.4|1192
1626688830000|2021-07-19 10:00:30|1604|1603.2|1603.2|1602.6|1604|1603.4|1602.8|1602.4|2732
1626688840000|2021-07-19 10:00:40|1603|1602.8|1602.4|1602|1603.2|1602.8|1602.2|1602|1478
1626688850000|2021-07-19 10:00:50|1602.6|1601.8|1602|1601.4|1602.6|1601.8|1601.6|1601.2|3631
1626688860000|2021-07-19 10:01:00|1602.2|1601.6|1603.2|1602.8|1603.2|1603|1602.2|1601.6|943
1626688870000|2021-07-19 10:01:10|1603.4|1603|1603.4|1603|1604|1603.4|1603.2|1603|0
1626688880000|2021-07-19 10:01:20|1603.6|1603.2|1603.4|1603|1604|1603.6|1603.4|1603|410
1626688900000|2021-07-19 10:01:40|1603.6|1603.2|1604|1603.6|1604|1603.8|1603.6|1603.2|719
1626688910000|2021-07-19 10:01:50|1603.8|1603.4|1604|1603.8|1604|1603.8|1603.8|1603.4|0
1626688920000|2021-07-19 10:02:00|1604.2|1604|1604.2|1603.8|1604.4|1604|1604|1603.6|1738
1626688930000|2021-07-19 10:02:10|1604|1603.6|1603.2|1602.8|1604|1603.6|1603.2|1602.8|583
1626688940000|2021-07-19 10:02:20|1603.4|1603|1603.2|1602.8|1603.4|1603.2|1603|1602.8|2400
1626688950000|2021-07-19 10:02:30|1603|1602.6|1603|1602.6|1603.2|1603|1602.6|1602.4|6967
1626688960000|2021-07-19 10:02:40|1603.2|1602.4|1602.6|1602|1603.2|1602.6|1602.4|1602|2500
1626688970000|2021-07-19 10:02:50|1602.4|1601.8|1601.8|1601.4|1602.4|1601.8|1601.8|1601.4|610
1626688980000|2021-07-19 10:03:00|1601.6|1601.2|1601.6|1601.2|1601.8|1601.6|1601.4|1601.2|2003
1626688990000|2021-07-19 10:03:10|1601.8|1601.4|1601|1600.8|1601.8|1601.6|1601|1600.8|5057
1626689000000|2021-07-19 10:03:20|1601.2|1600.6|1601|1600.6|1601.6|1601.2|1601|1600.6|2679
1626689010000|2021-07-19 10:03:30|1600.8|1600.4|1600.8|1600.4|1601|1600.8|1600.8|1600.4|895
1626689020000|2021-07-19 10:03:40|1601|1600.6|1601.2|1600.8|1601.4|1601|1600.8|1600.4|5677
1626689030000|2021-07-19 10:03:50|1601|1600.6|1600.8|1600.4|1601.2|1600.8|1600.8|1600.4|1000
1626689040000|2021-07-19 10:04:00|1601.2|1600.6|1601.2|1600.8|1601.4|1601|1601.2|1600.6|3498
1626689050000|2021-07-19 10:04:10|1601|1600.6|1601.2|1600.8|1601.4|1601|1600.8|1600.6|1786
1626689060000|2021-07-19 10:04:20|1601.4|1601|1601.4|1600.8|1601.6|1601.2|1601.4|1600.8|3176
1626689070000|2021-07-19 10:04:30|1601.2|1601|1601.4|1601|1601.4|1601.2|1601.2|1600.6|1370
1626689080000|2021-07-19 10:04:40|1601.6|1601.2|1601.4|1601|1601.6|1601.2|1601.4|1601|1649
1626689090000|2021-07-19 10:04:50|1601.2|1601.2|1601|1600.6|1601.2|1601.2|1601|1600.6|2394
1626689100000|2021-07-19 10:05:00|1601.2|1600.8|1601.2|1600.8|1601.6|1601.2|1601.2|1600.6|698
1626689110000|2021-07-19 10:05:10|1601|1600.6|1601|1600.6|1601|1600.8|1600.6|1600.2|3642
1626689120000|2021-07-19 10:05:20|1600.8|1600.4|1600.2|1600|1600.8|1600.4|1600.2|1600|66881
1626689130000|2021-07-19 10:05:30|||||||||18116
1626689140000|2021-07-19 10:05:40|1600|1599.8|1599|1598.6|1600|1599.8|1599|1598.6|149482
1626689150000|2021-07-19 10:05:50|1599.2|1598.8|1599.2|1598.8|1599.8|1599|1599.2|1598.8|1984
1626689160000|2021-07-19 10:06:00|1599.4|1599|1599.2|1598.8|1599.6|1599.2|1599.2|1598.8|3486
1626689170000|2021-07-19 10:06:10|1599|1598.6|1598.6|1598|1599|1598.6|1598.6|1598|5341
1626689180000|2021-07-19 10:06:20|1598.4|1598.2|1597.8|1597.6|1598.4|1598.2|1597.8|1597.2|18207
1626689190000|2021-07-19 10:06:30|1598|1597.8|1598|1597.6|1598|1597.8|1597.8|1597.4|2731
1626689200000|2021-07-19 10:06:40|1598.2|1597.8|1598.6|1598|1598.8|1598.4|1598.2|1597.8|3921
1626689210000|2021-07-19 10:06:50|1598.4|1598.2|1598.2|1597.8|1599|1598.6|1598.2|1597.8|3094
1626689220000|2021-07-19 10:07:00|1598.4|1598|1598.6|1598.4|1598.6|1598.4|1598.2|1597.8|186
1626689230000|2021-07-19 10:07:10|1598.8|1598.6|1599.2|1598.6|1599.4|1599|1598.8|1598.4|3664
1626689240000|2021-07-19 10:07:20|1599.4|1598.8|1599|1598.6|1599.4|1599|1599|1598.4|817
1626689250000|2021-07-19 10:07:30|1599.2|1598.8|1599.8|1599.4|1600.2|1599.8|1599.2|1598.8|24921
1626689260000|2021-07-19 10:07:40|1599.6|1599.2|1598.6|1598.2|1599.6|1599.2|1598.6|1598.2|8145
1626689270000|2021-07-19 10:07:50|1598.8|1598.4|1598.8|1598.2|1599|1598.6|1598.6|1598.2|1426
1626689280000|2021-07-19 10:08:00|1599|1598.4|1598.8|1598.4|1599|1598.8|1598.8|1598.4|3045
1626689290000|2021-07-19 10:08:10|1598.6|1598.6|1598.6|1598.2|1599|1598.6|1598.4|1598.2|608
1626689300000|2021-07-19 10:08:20|1598.8|1598.4|1597.8|1597.4|1598.8|1598.6|1597.6|1597.2|9140
1626689310000|2021-07-19 10:08:30|1597.6|1597.2|1597.8|1597.2|1597.8|1597.6|1597.6|1597.2|2358
1626689320000|2021-07-19 10:08:40|1597.6|1596.8|1598|1597.4|1598.2|1597.8|1597.2|1596.8|9198
1626689330000|2021-07-19 10:08:50|1598.2|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|3458
1626689340000|2021-07-19 10:09:00|1598|1598|1598|1597.4|1598.2|1598|1598|1597.4|1094
1626689350000|2021-07-19 10:09:10|1598.2|1597.6|1597.8|1597.6|1598.2|1598|1597.8|1597.6|2677
1626689360000|2021-07-19 10:09:20|1598|1597.8|1598.2|1598|1598.2|1598|1597.8|1597.6|5203
1626689370000|2021-07-19 10:09:30|1598.4|1598.2|1598.2|1597.8|1598.4|1598.2|1598|1597.6|9821
1626689380000|2021-07-19 10:09:40|1598|1597.6|1598.2|1597.6|1598.2|1597.6|1597.8|1597.4|955
1626689390000|2021-07-19 10:09:50|1598.4|1597.8|1599|1598.6|1599|1598.8|1598.4|1597.8|2152
1626689400000|2021-07-19 10:10:00|1598.8|1598.4|1598.4|1597.8|1598.8|1598.4|1598.2|1597.8|1586
1626689410000|2021-07-19 10:10:10|1598.6|1598|1598.4|1598|1598.6|1598.2|1598|1597.4|5934
1626689420000|2021-07-19 10:10:20|1598.2|1597.8|1597.8|1597.4|1598.4|1598|1597.8|1597.4|1281
1626689430000|2021-07-19 10:10:30|1598|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.6|8346
1626689440000|2021-07-19 10:10:40|1598|1597.6|1597.8|1597.4|1598.2|1597.8|1597.6|1597.2|2695
1626689450000|2021-07-19 10:10:50|1597.6|1597.2|1597.8|1597.4|1597.8|1597.4|1597.6|1597.2|451
1626689460000|2021-07-19 10:11:00|1597.6|1597.2|1598|1597.8|1598.2|1598|1597.6|1597.2|6802
1626689470000|2021-07-19 10:11:10|1598.2|1597.6|1598.2|1597.8|1598.2|1597.8|1598.2|1597.6|5719
1626689480000|2021-07-19 10:11:20|1598.4|1598|1598.6|1598.2|1599|1598.6|1598.4|1598|10749
1626689490000|2021-07-19 10:11:30|1598.8|1598.4|1599|1598.6|1599.2|1598.8|1598.6|1598.4|2515
1626689500000|2021-07-19 10:11:40|1599.2|1598.8|1598.8|1598.6|1599.4|1598.8|1598.4|1598.2|3484
1626689510000|2021-07-19 10:11:50|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|522
1626689520000|2021-07-19 10:12:00|1598.6|1598.2|1598.4|1598|1598.6|1598.2|1598.2|1597.8|3427
1626689530000|2021-07-19 10:12:10|1598.2|1597.8|1598.2|1598|1598.4|1598.2|1598.2|1597.8|1078
1626689540000|2021-07-19 10:12:20|1598.4||1598.4||1598.4||1598.2||0
1626689550000|2021-07-19 10:12:30|1598.2|1598.2|1598|1597.8|1598.4|1598.2|1598|1597.8|400
1626689560000|2021-07-19 10:12:40|1598.2|1598|1598.8|1598.4|1598.8|1598.6|1598.2|1598|4871
1626689570000|2021-07-19 10:12:50|1598.6|1598.2|1598.8|1598.4|1599.2|1598.8|1598.6|1598.2|3759
1626689580000|2021-07-19 10:13:00|1598.6|1598.2|1599|1598.4|1599|1598.8|1598.4|1598|7725
1626689590000|2021-07-19 10:13:10|1598.8|1598.2|1598.4|1598|1598.8|1598.2|1598.4|1598|0
1626689600000|2021-07-19 10:13:20|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598|501
1626689610000|2021-07-19 10:13:30|1598.4|1598|1598.8|1598.6|1598.8|1598.6|1598.2|1598|1488
1626689620000|2021-07-19 10:13:40|1599|1598.8|1598.8|1598.6|1599.2|1599|1598.8|1598.4|4815
1626689630000|2021-07-19 10:13:50|1598.6|1598.4|1598.4|1598|1598.8|1598.6|1598.4|1598|5629
1626689640000|2021-07-19 10:14:00|1598.2|1598.2|1598.2|1598|1598.2|1598.2|1598|1597.8|1085
1626689650000|2021-07-19 10:14:10|1598.4|1598.2|1598|1597.8|1598.6|1598.2|1598|1597.8|1993
1626689660000|2021-07-19 10:14:20|1598.2|1597.6|1597.8|1597.6|1598.2|1597.8|1597.8|1597.6|1096
1626689670000|2021-07-19 10:14:30|1597.6|1597.4|1597.4|1597|1597.8|1597.4|1597.4|1597|6440
1626689680000|2021-07-19 10:14:40|1597.2|1597.2|1597.2|1596.8|1597.4|1597.2|1597|1596.8|6311
1626689690000|2021-07-19 10:14:50|1597|1596.6|1597.2|1596.8|1597.2|1596.8|1597|1596.6|0
1626689700000|2021-07-19 10:15:00|1597.4|1597|1596.8|1596.4|1597.6|1597.2|1596.2|1596|7258
1626689710000|2021-07-19 10:15:10|1597|1596.6|1597.6|1597.4|1597.6|1597.4|1597|1596.6|4038
1626689720000|2021-07-19 10:15:20|1597.8|1597.6|1597.2|1597|1598.2|1598|1597.2|1596.8|5940
1626689730000|2021-07-19 10:15:30|1597|1596.8|1596.6|1596.2|1597|1596.8|1596.2|1596|6620
1626689740000|2021-07-19 10:15:40|1596.8|1596.4|1596.6|1596.2|1597|1596.8|1596.6|1596.2|5364
1626689750000|2021-07-19 10:15:50|1596.4|1596.4|1597.4|1596.8|1597.4|1597|1596.4|1596.2|1683
1626689760000|2021-07-19 10:16:00|1597.2|1597|1597.6|1597.2|1597.8|1597.4|1597|1596.6|3371
1626689770000|2021-07-19 10:16:10|1597.8|1597.4|1598.4|1598|1598.4|1598|1597.6|1597.2|6813
1626689780000|2021-07-19 10:16:20|1598.2|1598.2|1598.2|1597.8|1598.4|1598.2|1598|1597.6|3575
1626689790000|2021-07-19 10:16:30|1598|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|576
1626689800000|2021-07-19 10:16:40|1598|1597.6|1598|1597.6|1598.6|1598.2|1597.8|1597.6|2455
1626689810000|2021-07-19 10:16:50|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|5092
1626689820000|2021-07-19 10:17:00|1598.4|1598|1599|1598.8|1599.4|1598.8|1598.4|1598|8189
1626689830000|2021-07-19 10:17:10|1599.2|1599|1599.6|1599.2|1599.8|1599.4|1599.2|1599|2587
1626689840000|2021-07-19 10:17:20|1599.8|1599.4|1600.2|1599.6|1600.4|1600|1599.8|1599.4|3676
1626689850000|2021-07-19 10:17:30|1600.4|1599.8|1599.8|1599.2|1600.4|1600|1599.6|1599.2|864
1626689860000|2021-07-19 10:17:40|1600|1599.4|1600.2|1599.6|1600.2|1599.8|1599.8|1599.4|752
1626689870000|2021-07-19 10:17:50|1600|1599.4|1599.2|1598.8|1600|1599.6|1599|1598.6|1575
1626689880000|2021-07-19 10:18:00|1599.4|1599|1599.2|1598.6|1599.6|1599|1598.8|1598.6|1029
1626689890000|2021-07-19 10:18:10|1599.4|1599|1599.4|1599|1599.8|1599.4|1599.2|1598.8|4406
1626689900000|2021-07-19 10:18:20|1599.2|1598.8|1599.8|1599.4|1599.8|1599.4|1599.2|1598.8|2592
1626689910000|2021-07-19 10:18:30|1600|1599.6|1599.6|1599.2|1600|1599.6|1599.4|1599.2|3089
1626689920000|2021-07-19 10:18:40|1599.4|1599|1599|1598.6|1599.4|1599|1599|1598.6|3797
1626689930000|2021-07-19 10:18:50|1599.2|1598.8|1598.8|1598.4|1599.2|1598.8|1598.8|1598.4|790
1626689940000|2021-07-19 10:19:00|1598.6|1598.2|1598.4|1598|1598.6|1598.2|1598.4|1598|0
1626689950000|2021-07-19 10:19:10|1598.6|1598.2|1598.8|1598.6|1598.8|1598.6|1598.6|1598.2|982
1626689960000|2021-07-19 10:19:20|1599|1598.8|1599.4|1599|1599.6|1599.2|1599|1598.8|1907
1626689970000|2021-07-19 10:19:30|1599.6|1599.2|1599.4|1598.8|1599.6|1599.4|1599.2|1598.8|798
1626689980000|2021-07-19 10:19:40|1599.6|1599|1599.6|1599.2|1599.6|1599.4|1599.6|1599|949
1626689990000|2021-07-19 10:19:50||1599.4||1599.4||1599.4||1599.4|1000
1626690000000|2021-07-19 10:20:00|1599.8|1599.6|1599.4|1599.2|1600|1599.6|1599.4|1599.2|2623
1626690010000|2021-07-19 10:20:10|1599.6|1599.4|1599.2|1598.8|1599.8|1599.4|1599.2|1598.8|1425
1626690020000|2021-07-19 10:20:20|1599.4|1599|1599.8|1599.4|1600|1599.6|1599|1598.6|886
1626690030000|2021-07-19 10:20:30|1599.6|1599.2|1600.4|1600.2|1600.4|1600.2|1599.6|1599|22195
1626690040000|2021-07-19 10:20:40|1600.2|1600|1600.4|1600.2|1600.4|1600.2|1599.8|1599.6|14405
1626690050000|2021-07-19 10:20:50|1600.2|1600|1600.6|1600.2|1600.8|1600.4|1600.2|1599.8|4160
1626690060000|2021-07-19 10:21:00|1600.8|1600.4|1600.8|1600.4|1601|1600.6|1600.6|1600.4|2432
1626690070000|2021-07-19 10:21:10|1600.6|1600.6|1601|1600.6|1601.2|1600.8|1600.6|1600.4|722
1626690080000|2021-07-19 10:21:20|1601.2|1600.8|1601.2|1600.8|1601.6|1601.2|1601|1600.6|1794
1626690090000|2021-07-19 10:21:30|1601.4|1601|1600.8|1600.4|1601.4|1601.2|1600.4|1600|25363
1626690100000|2021-07-19 10:21:40||1600.6||1600.6||1600.6||1600.6|100
1626690110000|2021-07-19 10:21:50|1600.6|1600.4|1600.8|1600.4|1601|1600.6|1600.4|1600|4538
1626690120000|2021-07-19 10:22:00|1601|1600.2|1601|1600.6|1601|1600.6|1601|1600.2|445
1626690130000|2021-07-19 10:22:10|1600.8|1600.4|1600.8|1600.4|1600.8|1600.6|1600.8|1600.4|0
1626690140000|2021-07-19 10:22:20|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.2|1600|1440
1626690150000|2021-07-19 10:22:30|1601|1600.6|1601|1600.6|1601.2|1601|1601|1600.6|6036
1626690160000|2021-07-19 10:22:40|1601.2|1600.8|1601.4|1601|1601.4|1601|1601.2|1600.8|40
1626690170000|2021-07-19 10:22:50|1601.6|1601.2|1602|1601.6|1602|1601.6|1601.6|1601.2|0
1626690180000|2021-07-19 10:23:00|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.4|1601|1256
1626690190000|2021-07-19 10:23:10|1601.6|1601.2|1601.4|1601.2|1601.6|1601.2|1601.4|1601|400
1626690200000|2021-07-19 10:23:20|1601.6||1601.6||1601.6||1601.6||100
1626690210000|2021-07-19 10:23:30|1601.8|1601.4|1602.2|1601.8|1602.2|1601.8|1601.8|1601.2|550
1626690220000|2021-07-19 10:23:40|1602|1601.6|1602.2|1601.8|1602.2|1601.8|1601.8|1601.4|1018
1626690230000|2021-07-19 10:23:50|1602|1601.6|1602.2|1601.6|1602.2|1601.8|1601.8|1601.4|219
1626690240000|2021-07-19 10:24:00|1602.4|1601.8|1602.4|1602|1602.6|1602.4|1602.4|1601.8|8787
1626690250000|2021-07-19 10:24:10|1602.2|1601.6|1602|1601.4|1602.2|1601.6|1601.4|1601.2|3323
1626690260000|2021-07-19 10:24:20|1601.8|1601.2|1602|1601.4|1602|1601.8|1601.2|1601|1512
1626690270000|2021-07-19 10:24:30|1601.8|1601.6|1601.8|1601.4|1601.8|1601.6|1601.4|1601.2|4400
1626690280000|2021-07-19 10:24:40|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|0
1626690290000|2021-07-19 10:24:50||1601.4||1601.4||1601.4||1601.4|0
1626690300000|2021-07-19 10:25:00|1601.8|1601.6|1602.2|1601.8|1602.4|1602.2|1601.8|1601.6|7162
1626690310000|2021-07-19 10:25:10|1602.4|1602|1602.2|1601.8|1602.4|1602|1602|1601.6|793
1626690320000|2021-07-19 10:25:20|1602|1602|1602.2|1601.8|1602.2|1602|1602|1601.8|0
1626690330000|2021-07-19 10:25:30|1602|1601.6|1602.4|1602|1602.4|1602|1601.6|1601.2|4431
1626690340000|2021-07-19 10:25:40|1602.6|1602.2|1603.2|1603|1603.2|1603|1602.6|1602.2|6386
1626690350000|2021-07-19 10:25:50|1603.4|1603.2|1603.4|1603|1604|1603.6|1603|1602.8|25259
1626690360000|2021-07-19 10:26:00|1603.2|1603.2|1603.4|1603.2|1603.4|1603.2|1603.2|1603|2072
1626690370000|2021-07-19 10:26:10|1603.6|1603|1603.4|1603|1603.6|1603.2|1603.4|1603|2935
1626690380000|2021-07-19 10:26:20|1603.6|1603.2|1603.6|1603.2|1603.6|1603.2|1603.2|1603|450
1626690390000|2021-07-19 10:26:30|1603.2|1603|1603.2|1603|1603.6|1603.4|1603.2|1603|12534
1626690400000|2021-07-19 10:26:40|1603.4|1603.2|1603.2|1603|1603.6|1603.4|1603.2|1603|12888
1626690410000|2021-07-19 10:26:50|1603.4|1603.2|1603.2|1603|1603.4|1603.2|1603.2|1603|3651
1626690420000|2021-07-19 10:27:00|1603.4|1602.8|1603.2|1602.8|1603.4|1603|1603|1602.6|746
1626690430000|2021-07-19 10:27:10|1603|1602.6|1603.2|1602.8|1603.2|1602.8|1603|1602.4|2525
1626690440000|2021-07-19 10:27:20|1603.4|1603|1603.6|1603.2|1603.8|1603.4|1603.2|1603|6958
1626690450000|2021-07-19 10:27:30|1603.8|1603.4|1603.4|1603|1604|1603.8|1603.4|1603|5680
1626690460000|2021-07-19 10:27:40|1603.6|1603.2|1602.8|1602.4|1603.6|1603.2|1602.6|1602.2|7789
1626690470000|2021-07-19 10:27:50|1602.6|1602.2|1602.6|1602.2|1602.8|1602.4|1602.2|1602|3220
1626690480000|2021-07-19 10:28:00|1602.8|1602.4|1603|1602.8|1603.4|1603|1602.8|1602.4|100
1626690490000|2021-07-19 10:28:10|1603.2|1603|1603|1602.6|1603.4|1603.2|1603|1602.6|3452
1626690500000|2021-07-19 10:28:20|1602.8|1602.4|1603|1602.8|1603.4|1603|1602.8|1602.4|0
1626690510000|2021-07-19 10:28:30|1603.2|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.8|2164
1626690520000|2021-07-19 10:28:40|1602.8|1602.6|1602.6|1602.2|1602.8|1602.6|1602.4|1602.2|6680
1626690530000|2021-07-19 10:28:50|1602.4|1602.4|1602.8|1602.4|1602.8|1602.6|1602.4|1602.4|5174
1626690540000|2021-07-19 10:29:00||1602.2||1602.2||1602.2||1602.2|0
1626690550000|2021-07-19 10:29:10|1603|1602.4|1602.8|1602.6|1603|1602.6|1602.8|1602.2|777
1626690560000|2021-07-19 10:29:20|1603|1602.8|1603.4|1603|1603.4|1603|1603|1602.8|500
1626690570000|2021-07-19 10:29:30|1603|1602.8|1603.2|1602.8|1603.2|1602.8|1603|1602.6|219
1626690580000|2021-07-19 10:29:40|1603.4|1603|1603.4|1603|1603.4|1603|1603.4|1603|13
1626690590000|2021-07-19 10:29:50|1603.6|1603.2|1603.6|1603.2|1604|1603.6|1603.4|1603|4954
1626690600000|2021-07-19 10:30:00|1603.4|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.8|1175
1626690610000|2021-07-19 10:30:10|1603.4|1603|1603.6|1603.2|1603.8|1603.6|1603.4|1603|2132
1626690620000|2021-07-19 10:30:20|1603.4|1603|1603.2|1603|1603.4|1603|1603.2|1603|577
1626690630000|2021-07-19 10:30:30|1603|1602.8|1603.2|1602.8|1603.2|1603|1603|1602.8|2303
1626690640000|2021-07-19 10:30:40|1603||1603||1603||1603||0
1626690650000|2021-07-19 10:30:50|1602.8|1602.6|1603.2|1602.8|1603.2|1602.8|1602.8|1602.6|2723
1626690660000|2021-07-19 10:31:00|1603.4|1603|1602.8|1602.6|1603.4|1603|1602.8|1602.6|6553
1626690670000|2021-07-19 10:31:10|1603|1602.8|1603|1602.6|1603|1602.8|1603|1602.6|1801
1626690680000|2021-07-19 10:31:20|1602.8||1602.8||1602.8||1602.8||0
1626690690000|2021-07-19 10:31:30|1602.6|1602.4|1602.4|1602|1602.6|1602.4|1602.4|1602|322
1626690700000|2021-07-19 10:31:40|1602.6|1602.2|1603.4|1603.2|1603.4|1603.2|1602.4|1602.2|4951
1626690710000|2021-07-19 10:31:50|1603.6|1603.4|1603.4|1603.2|1603.8|1603.4|1603.2|1603|1740
1626690720000|2021-07-19 10:32:00||1603||1603||1603.2||1603|877
1626690730000|2021-07-19 10:32:10|1603.2|1603.2|1603.6|1603.2|1603.6|1603.4|1603.2|1603|1738
1626690740000|2021-07-19 10:32:20|1603.8|1603.4|1604|1603.6|1604.6|1604.2|1603.6|1603.2|4725
1626690750000|2021-07-19 10:32:30|1603.8|1603.4|1604|1603.6|1604|1603.6|1603.8|1603.4|1168
1626690760000|2021-07-19 10:32:40||1603.8||1603.6||1603.8||1603.6|0
1626690770000|2021-07-19 10:32:50|1604.2|1603.8|1604.4|1604|1604.4|1604|1604.2|1603.8|1656
1626690780000|2021-07-19 10:33:00|1604.2|1603.8|1604.8|1604.4|1604.8|1604.4|1604.2|1603.8|1585
1626690790000|2021-07-19 10:33:10|1605|1604.6|1604.8|1604.4|1605|1604.8|1604.6|1604.2|806
1626690800000|2021-07-19 10:33:20||1604.6||1604.6||1604.6||1604.6|0
1626690810000|2021-07-19 10:33:30||1604.4||1604.4||1604.4||1604.4|436
1626690820000|2021-07-19 10:33:40|1605|1604.6|1604.4|1604|1605|1604.8|1604.2|1604|2929
1626690830000|2021-07-19 10:33:50|1604.2|1603.8|1604.2|1603.8|1604.2|1603.8|1604.2|1603.8|0
1626690840000|2021-07-19 10:34:00|1604|1604|1604.2|1603.8|1604.2|1604|1603.8|1603.6|1066
1626690850000|2021-07-19 10:34:10|1604|1603.6|1603.8|1603.6|1604|1603.8|1603.8|1603.6|0
1626690860000|2021-07-19 10:34:20|1604|1603.8|1603.8|1603.6|1604.2|1603.8|1603.8|1603.6|219
1626690870000|2021-07-19 10:34:30|1604|1603.8|1605|1604.8|1605|1604.8|1604|1603.8|2258
1626690880000|2021-07-19 10:34:40|1605.2|1604.6|1605.4|1605|1605.6|1605|1605|1604.6|1616
1626690890000|2021-07-19 10:34:50|1605.2|1604.8|1604.8|1604.6|1605.2|1605|1604.8|1604.6|777
1626690900000|2021-07-19 10:35:00|1605|1604.8|1605|1604.6|1605.2|1604.8|1604.8|1604.6|250
1626690910000|2021-07-19 10:35:10|1604.8|1604.4|1604.4|1604|1604.8|1604.4|1604.4|1604|1192
1626690920000|2021-07-19 10:35:20|1604.2|1603.8|1604|1603.6|1604.2|1603.8|1603.4|1603|7568
1626690930000|2021-07-19 10:35:30|1603.8|1603.4|1603.8|1603.4|1603.8|1603.6|1603.8|1603.4|0
1626690940000|2021-07-19 10:35:40|1603.6|1603.2|1603.4|1603|1603.6|1603.2|1603.4|1603|0
1626690950000|2021-07-19 10:35:50|1603.6|1603.2|1603.6|1603|1603.8|1603.4|1603.4|1603|2346
1626690960000|2021-07-19 10:36:00|1603.4|1603.2|1602.8|1602.4|1603.4|1603.2|1602.6|1602.2|700
1626690970000|2021-07-19 10:36:10|1603||1602.8||1603||1602.8||0
1626690980000|2021-07-19 10:36:20|1603|1602.2|1602.8|1602.4|1603|1602.4|1602.6|1602.2|0
1626690990000|2021-07-19 10:36:30|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1602|0
1626691000000|2021-07-19 10:36:40||1602.2||1602||1602.2||1602|0
1626691010000|2021-07-19 10:36:50|1602.2|1601.8|1602.4|1602|1602.4|1602.2|1602|1601.8|1059
1626691020000|2021-07-19 10:37:00|1602.6|1602.2|1602.6|1602.2|1602.6|1602.2|1602.6|1602.2|0
1626691030000|2021-07-19 10:37:10||1602.4||1602.2||1602.4||1602|0
1626691040000|2021-07-19 10:37:20|1602.4|1602|1601.8|1601.4|1602.4|1602|1601.8|1601.4|6506
1626691050000|2021-07-19 10:37:30|1601.6|1601.2|1601.6|1601.2|1601.8|1601.4|1601.6|1601|59
1626691060000|2021-07-19 10:37:40|1601.4|1601|1600.8|1600.4|1601.4|1601.2|1600.8|1600.4|7663
1626691070000|2021-07-19 10:37:50|1600.6|1600.2|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|558
1626691080000|2021-07-19 10:38:00|1600.8|1600.4|1600.8|1600.4|1600.8|1600.6|1600.8|1600.2|621
1626691090000|2021-07-19 10:38:10|1600.6|1600.6|1600.8|1600.4|1600.8|1600.6|1600.6|1600.2|0
1626691100000|2021-07-19 10:38:20|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.6|1600.2|412
1626691110000|2021-07-19 10:38:30||1600.6||1600.4||1600.6||1600.4|1329
1626691120000|2021-07-19 10:38:40|1601|1600.6|1600.8|1600.4|1601|1600.6|1600.4|1600.2|1956
1626691130000|2021-07-19 10:38:50|1600.6|1600.2|1600.4|1600.2|1600.6|1600.4|1600.4|1600.2|0
1626691140000|2021-07-19 10:39:00|1600.6|1600.4|1601|1600.6|1601|1600.6|1600.6|1600.4|1576
1626691150000|2021-07-19 10:39:10|1600.8||1601||1601||1600.8||972
1626691160000|2021-07-19 10:39:20|1600.8|1600.4|1600.6|1600.4|1601|1600.6|1600.6|1600.2|399
1626691170000|2021-07-19 10:39:30|1600.8|1600.6|1601|1600.8|1601|1600.8|1600.8|1600.4|810
1626691180000|2021-07-19 10:39:40|1601.2|1600.6|1601.4|1600.8|1601.4|1601|1601.2|1600.6|206
1626691190000|2021-07-19 10:39:50|1601.2|1600.6|1601.2|1600.6|1601.2|1600.8|1600.8|1600.6|3922
1626691200000|2021-07-19 10:40:00|1601|1600.8|1600.8|1600.6|1601.2|1600.8|1600.6|1600.4|3231
1626691210000|2021-07-19 10:40:10|1601||1601||1601||1601||389
1626691220000|2021-07-19 10:40:20|1601.2|1600.8|1602|1601.4|1602|1601.6|1601|1600.6|3619
1626691230000|2021-07-19 10:40:30|1601.8|1601.2|1601.8|1601.4|1601.8|1601.4|1601.6|1601.2|1190
1626691240000|2021-07-19 10:40:40|1602||1601.8||1602||1601.6||0
1626691250000|2021-07-19 10:40:50|1601.6||1601.6||1601.6||1601.6||400
1626691260000|2021-07-19 10:41:00|1601.4|1601.2|1601.6|1601.2|1601.8|1601.4|1601.4|1601|565
1626691270000|2021-07-19 10:41:10|1601.4|1601.4|1601.4|1601|1601.4|1601.4|1601.4|1601|0
1626691280000|2021-07-19 10:41:20||1600.8||1601||1601||1600.8|0
1626691290000|2021-07-19 10:41:30||1600.8||1601||1601||1600.8|0
1626691300000|2021-07-19 10:41:40||1601.2||1601.2||1601.2||1601.2|0
1626691320000|2021-07-19 10:42:00|1601.2|1601|1601.4|1601|1601.4|1601.2|1601.2|1600.8|1213
1626691330000|2021-07-19 10:42:10|1601.6|1601.2|1601.8|1601.4|1601.8|1601.4|1601.6|1601.2|229
1626691340000|2021-07-19 10:42:20|1601.6|1601.2|1601.4|1601|1601.8|1601.2|1601.2|1600.8|1096
1626691350000|2021-07-19 10:42:30|1601.2|1600.8|1601|1600.8|1601.2|1600.8|1601|1600.8|0
1626691360000|2021-07-19 10:42:40|1601.2|1600.6|1601|1600.6|1601.2|1600.8|1600.8|1600.6|4045
1626691370000|2021-07-19 10:42:50|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1600.8|1600.6|0
1626691380000|2021-07-19 10:43:00|1601.2|1600.8|1601|1600.4|1601.2|1600.8|1600.8|1600.4|0
1626691390000|2021-07-19 10:43:10|1600.8|1600.6|1600.8|1600.4|1601|1600.6|1600.8|1600.4|2069
1626691400000|2021-07-19 10:43:20|1601|1600.6|1601|1600.6|1601|1600.8|1600.8|1600.4|1182
1626691410000|2021-07-19 10:43:30|1600.8|1600.8|1601.2|1600.8|1601.2|1600.8|1600.8|1600.8|0
1626691420000|2021-07-19 10:43:40|1601|1600.6|1601|1600.6|1601|1600.6|1600.8|1600.6|219
1626691430000|2021-07-19 10:43:50|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1601|1600.6|150
1626691440000|2021-07-19 10:44:00|1600.8|1600.4|1601|1600.4|1601|1600.6|1600.6|1600.4|1692
1626691450000|2021-07-19 10:44:10||1600.6||1600.6||1600.6||1600.6|0
1626691460000|2021-07-19 10:44:20|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|5478
1626691470000|2021-07-19 10:44:30|1600.4|1600|1600.4|1600|1600.6|1600|1600.4|1600|0
1626691480000|2021-07-19 10:44:40|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|0
1626691490000|2021-07-19 10:44:50|1600.4|1600|1600.2|1600|1600.4|1600|1600.2|1600|0
1626691500000|2021-07-19 10:45:00|1600|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.8|21487
1626691510000|2021-07-19 10:45:10|1600.4|1600.2|1600.6|1600.2|1600.6|1600.2|1600.4|1600.2|333
1626691520000|2021-07-19 10:45:20|1600.8|1600.4|1600.6|1600|1600.8|1600.6|1600.4|1600|1043
1626691530000|2021-07-19 10:45:30|1600.4|1600.2|1600|1599.6|1600.4|1600.2|1600|1599.6|3941
1626691540000|2021-07-19 10:45:40|1599.8|1599.8|1600.2|1599.8|1600.2|1599.8|1599.8|1599.6|6061
1626691550000|2021-07-19 10:45:50|1600.4|1600|1600.4|1600|1600.4|1600|1600.4|1600|864
1626691560000|2021-07-19 10:46:00|1600.6|1600.2|1600.6|1600.4|1601|1600.6|1600.6|1600.2|2014
1626691570000|2021-07-19 10:46:10|1600.8|1600.2|1600.6|1600.2|1600.8|1600.4|1600.4|1600|1224
1626691580000|2021-07-19 10:46:20|1600.4|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|400
1626691590000|2021-07-19 10:46:30|1600.4|1600.4|1600.4|1600|1600.4|1600.4|1600.2|1599.8|4637
1626691600000|2021-07-19 10:46:40|1600.2|1599.8|1600.4|1600.2|1600.8|1600.2|1600.2|1599.8|2744
1626691610000|2021-07-19 10:46:50|1600.2|1600|1600.4|1600|1600.4|1600|1600.2|1600|1007
1626691620000|2021-07-19 10:47:00|1600.2|1599.8|1600.4|1600|1600.4|1600.2|1600|1599.6|1710
1626691630000|2021-07-19 10:47:10|1600.2|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1599.6|3255
1626691640000|2021-07-19 10:47:20|1600.2|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1600|679
1626691650000|2021-07-19 10:47:30|1600.6|1600.2|1600.8|1600.4|1601|1600.6|1600.6|1600.2|342
1626691660000|2021-07-19 10:47:40|1601|1600.6|1600.6|1600.2|1601|1600.6|1600.4|1600.2|584
1626691670000|2021-07-19 10:47:50|1600.8|1600.4|1601|1600.6|1601|1600.6|1600.8|1600.4|0
1626691680000|2021-07-19 10:48:00|1600.8|1600.4|1600.6|1600.2|1601|1600.6|1600.4|1600|1376
1626691690000|2021-07-19 10:48:10|1600.8|1600.4|1601|1600.6|1601|1600.6|1600.8|1600.4|774
1626691700000|2021-07-19 10:48:20|1600.8||1600.8||1601||1600.8||236
1626691710000|2021-07-19 10:48:30|1601|1600.4|1600.8|1600.2|1601|1600.6|1600.6|1600.2|551
1626691720000|2021-07-19 10:48:40|1600.6|1600.4|1600.2|1599.8|1600.6|1600.4|1600|1599.6|9552
1626691730000|2021-07-19 10:48:50|1600|1600|1600.2|1599.8|1600.4|1600.2|1600|1599.8|1679
1626691740000|2021-07-19 10:49:00|1600.4|1600|1600.2|1599.8|1600.4|1600.2|1600|1599.6|1782
1626691750000|2021-07-19 10:49:10|1600.4|1600|1599.6|1599.4|1600.4|1600|1599.6|1599.4|2145
1626691760000|2021-07-19 10:49:20|1599.4|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599.2|1054
1626691770000|2021-07-19 10:49:30|1599.4||1599.4||1599.4||1599.4||500
1626691780000|2021-07-19 10:49:40|1599.6|1599|1599.4|1599|1599.6|1599|1599.2|1599|1
1626691790000|2021-07-19 10:49:50|1599.2|1598.8|1599|1598.8|1599.2|1599|1599|1598.8|7660
1626691800000|2021-07-19 10:50:00|1599.2|1598.6|1599.6|1599.2|1599.6|1599.2|1599|1598.6|4697
1626691810000|2021-07-19 10:50:10|1599.8|1599.4|1599.2|1598.8|1599.8|1599.6|1599.2|1598.8|5106
1626691820000|2021-07-19 10:50:20|1599.4|1599|1599.6|1599.2|1599.8|1599.4|1599.4|1599|1451
1626691830000|2021-07-19 10:50:30|1599.8|1599.4|1600.2|1599.8|1600.2|1599.8|1599.6|1599.2|3609
1626691840000|2021-07-19 10:50:40|1600|1599.6|1599.4|1599|1600.2|1599.8|1599.4|1599|7042
1626691850000|2021-07-19 10:50:50|1599.6|1599.2|1599.4|1599.2|1599.6|1599.2|1599.4|1599|0
1626691860000|2021-07-19 10:51:00|1599.6|1599.4|1599.8|1599.4|1600|1599.6|1599.6|1599.4|26
1626691870000|2021-07-19 10:51:10||1599.2||1599.6||1599.6||1599.2|0
1626691880000|2021-07-19 10:51:20|1599.6|1599.4|1600|1599.6|1600|1599.6|1599.4|1599.2|1978
1626691890000|2021-07-19 10:51:30|1599.8|1599.4|1599.8|1599.2|1599.8|1599.4|1599.8|1599.2|0
1626691900000|2021-07-19 10:51:40|1600|1599.4|1600|1599.6|1600|1599.8|1599.8|1599.4|50
1626691910000|2021-07-19 10:51:50|1600.2|1599.8|1600|1599.6|1600.2|1599.8|1600|1599.6|1000
1626691920000|2021-07-19 10:52:00|1600.2|1599.8|1599.8|1599.6|1600.2|1600|1599.8|1599.6|600
1626691930000|2021-07-19 10:52:10|1600|1599.8|1600.8|1600.2|1600.8|1600.4|1600|1599.8|6696
1626691940000|2021-07-19 10:52:20|1600.6|1600.4|1600.8|1600.4|1600.8|1600.6|1600.6|1600.2|630
1626691950000|2021-07-19 10:52:30|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.4|1600.2|785
1626691960000|2021-07-19 10:52:40|1600.6|1600.2|1600.2|1600|1600.6|1600.4|1600.2|1600|832
1626691970000|2021-07-19 10:52:50|1600.4|1600.2|1600.6|1600.4|1600.8|1600.4|1600.4|1600.2|0
1626691980000|2021-07-19 10:53:00|1601|1600.6|1600.8|1600.6|1601|1600.6|1600.8|1600.6|3669
1626691990000|2021-07-19 10:53:10|1601|1600.8|1601.6|1601.2|1601.6|1601.4|1601|1600.8|1486
1626692000000|2021-07-19 10:53:20|1601.4|1601.4|1601.6|1601.2|1602|1601.6|1601.4|1601.2|0
1626692010000|2021-07-19 10:53:30|1601.8|1601.4|1601.6|1601.4|1601.8|1601.4|1601.4|1601.2|300
1626692020000|2021-07-19 10:53:40|1601.8|1601.6|1602.2|1601.8|1602.2|1601.8|1601.8|1601.6|90
1626692030000|2021-07-19 10:53:50|1602|1601.6|1602|1601.6|1602.2|1601.8|1601.8|1601.6|804
1626692040000|2021-07-19 10:54:00|1601.8||1602||1602||1601.8||0
1626692050000|2021-07-19 10:54:10|1602.2|1601.8|1601.8|1601.4|1602.4|1602|1601.6|1601.2|2760
1626692060000|2021-07-19 10:54:20|1601.6|1601.2|1601.6|1601.2|1601.6|1601.4|1601.6|1601.2|0
1626692070000|2021-07-19 10:54:30|1601.4|1601.4|1601.8|1601.4|1601.8|1601.4|1601.4|1601.4|0
1626692080000|2021-07-19 10:54:40||1601.2||1601.6||1601.6||1601.2|14
1626692090000|2021-07-19 10:54:50|1602|1601.8|1601.8|1601.2|1602|1601.8|1601.6|1601|2075
1626692100000|2021-07-19 10:55:00|1601.6||1601.8||1601.8||1601.6||0
1626692110000|2021-07-19 10:55:10|1602|1601.4|1602.2|1601.8|1602.4|1602.2|1602|1601.4|1325
1626692120000|2021-07-19 10:55:20|1602.4|1602|1602.4|1602|1602.4|1602|1602.2|1602|181
1626692130000|2021-07-19 10:55:30|1602.6|1602.4|1602.4|1602|1602.6|1602.4|1602.4|1602|245
1626692140000|2021-07-19 10:55:40|1602.2|1601.8|1602.4|1602|1602.4|1602|1602|1601.6|836
1626692170000|2021-07-19 10:56:10|1602.2|1601.8|1602.6|1602.2|1602.6|1602.2|1602|1601.8|2072
1626692180000|2021-07-19 10:56:20|1602.4|1602|1602.2|1601.8|1602.4|1602|1602.2|1601.8|675
1626692190000|2021-07-19 10:56:30|1602|1602|1601.6|1601.4|1602|1602|1601.6|1601.4|1137
1626692200000|2021-07-19 10:56:40|||||||||1000
1626692210000|2021-07-19 10:56:50|1601.4|1601.2|1601.2|1601|1601.4|1601.2|1601.2|1601|635
1626692220000|2021-07-19 10:57:00|1601|1600.8|1600.6|1600.2|1601|1600.8|1600.6|1600.2|545
1626692230000|2021-07-19 10:57:10|1600.4|1600|1600.8|1600.4|1601|1600.6|1600.4|1600|2111
1626692240000|2021-07-19 10:57:20|1601|1600.2|1601.2|1600.8|1601.2|1600.8|1601|1600.2|0
1626692250000|2021-07-19 10:57:30|1601|1600.6|1600.6|1600.2|1601|1600.6|1600.6|1600.2|453
1626692260000|2021-07-19 10:57:40|1600.4|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|224
1626692270000|2021-07-19 10:57:50||1600.4||1600.2||1600.4||1600.2|791
1626692280000|2021-07-19 10:58:00||1600.4||1600.2||1600.4||1600.2|1394
1626692290000|2021-07-19 10:58:10|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.2|1600|948
1626692300000|2021-07-19 10:58:20|1600.4|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600|430
1626692310000|2021-07-19 10:58:30|1600.4|1600|1600.6|1600.2|1600.8|1600.4|1600.4|1600|1213
1626692320000|2021-07-19 10:58:40|1600.8|1600.4|1601|1600.6|1601|1600.6|1600.8|1600.4|321
1626692330000|2021-07-19 10:58:50|1600.8|1600.8|1601|1600.6|1601|1600.8|1600.6|1600.4|1990
1626692340000|2021-07-19 10:59:00|1600.8|1600.4|1601|1600.6|1601.2|1600.8|1600.8|1600.4|0
1626692350000|2021-07-19 10:59:10|1600.8|1600.4|1601|1600.6|1601|1600.6|1600.8|1600.4|230
1626692360000|2021-07-19 10:59:20|1600.8|1600.8|1600.8|1600.6|1600.8|1600.8|1600.8|1600.4|1024
1626692370000|2021-07-19 10:59:30|1601||1601||1601||1601||997
1626692380000|2021-07-19 10:59:40|1600.8|1600.8|1600.8|1600.6|1600.8|1600.8|1600.6|1600.4|2786
1626692390000|2021-07-19 10:59:50|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|1676
1626692400000|2021-07-19 11:00:00|1601|1600.6|1601.6|1601.2|1601.6|1601.2|1600.4|1600.2|6464
1626692410000|2021-07-19 11:00:10|1601.8|1601.4|1601|1600.6|1602|1601.6|1601|1600.6|5225
1626692420000|2021-07-19 11:00:20|1600.8|1600.4|1600.6|1600.4|1601|1600.6|1600.4|1600|7757
1626692430000|2021-07-19 11:00:30|1600.8|1600.6|1601|1600.6|1601|1600.6|1600.8|1600.6|150
1626692440000|2021-07-19 11:00:40|1601.2|1600.4|1601|1600.4|1601.2|1600.6|1600.8|1600.4|1974
1626692450000|2021-07-19 11:00:50|1600.6|1600.6|1600.6|1600.2|1600.8|1600.6|1600.4|1600|794
1626692460000|2021-07-19 11:01:00|1600.8|1600.4|1600.6|1600.2|1600.8|1600.6|1600.4|1600.2|1965
1626692470000|2021-07-19 11:01:10|1600.8|1600.4|1601.2|1600.8|1601.4|1601|1600.6|1600.4|4664
1626692480000|2021-07-19 11:01:20|1601|1601|1601|1600.6|1601.2|1601|1601|1600.6|0
1626692490000|2021-07-19 11:01:30|1601.2|1601|1601.2|1601|1601.2|1601|1601|1600.8|562
1626692500000|2021-07-19 11:01:40|1601|1600.8|1601.6|1601.2|1601.6|1601.2|1601|1600.8|2473
1626692510000|2021-07-19 11:01:50|1601.4|1601|1601.4|1601|1601.4|1601|1601.2|1600.8|685
1626692520000|2021-07-19 11:02:00|1601.6|1600.8|1601.6|1601|1601.8|1601.4|1601.4|1600.8|2500
1626692530000|2021-07-19 11:02:10|1601.8|1601.2|1601.6|1601.4|1601.8|1601.4|1601.6|1601.2|0
1626692540000|2021-07-19 11:02:20|1601.8|1601.6|1602.4|1602|1602.4|1602|1601.8|1601.6|752
1626692550000|2021-07-19 11:02:30|1602.6||1602.4||1602.6||1602.4||0
1626692560000|2021-07-19 11:02:40|1602.6|1602.2|1602.8|1602.6|1603|1602.6|1602.4|1602.2|278
1626692570000|2021-07-19 11:02:50|1603|1602.8|1602.6|1602.2|1603|1602.8|1602.6|1602.2|1550
1626692580000|2021-07-19 11:03:00|1602.4|1602|1602.4|1602.2|1602.6|1602.2|1602.2|1601.8|735
1626692590000|2021-07-19 11:03:10|1602.2|1602|1602|1601.4|1602.2|1602|1601.8|1601.4|4252
1626692600000|2021-07-19 11:03:20|1601.8|1601.6|1601.8|1601.4|1601.8|1601.6|1601.6|1601.4|986
1626692610000|2021-07-19 11:03:30|1601.6|1601.6|1601.4|1601|1601.6|1601.6|1601.4|1601|319
1626692620000|2021-07-19 11:03:40|1601.6|1601.2|1601.4|1601|1601.8|1601.2|1601.2|1601|0
1626692630000|2021-07-19 11:03:50|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1600.8|1600.4|472
1626692640000|2021-07-19 11:04:00|1600.8|1600.4|1600.6|1600.4|1600.8|1600.4|1600.4|1600|1815
1626692650000|2021-07-19 11:04:10|1600.8|1600.2|1600.8|1600.6|1600.8|1600.6|1600.6|1600.2|1201
1626692660000|2021-07-19 11:04:20|1600.6|1600.2|1600.2|1600|1600.6|1600.2|1600|1599.6|16593
1626692670000|2021-07-19 11:04:30|1600.4|1599.8|1600|1599.4|1600.4|1600|1600|1599.2|11420
1626692680000|2021-07-19 11:04:40|1599.8||1599.8||1599.8||1599.8||0
1626692690000|2021-07-19 11:04:50|1599.6|1599.2|1600|1599.6|1600|1599.8|1599.4|1599|2776
1626692700000|2021-07-19 11:05:00|1600.2|1599.8|1600.2|1600|1600.2|1600|1600.2|1599.6|2703
1626692710000|2021-07-19 11:05:10|1600|1599.8|1600.2|1599.8|1600.2|1599.8|1600|1599.6|1618
1626692720000|2021-07-19 11:05:20|1600|1599.6|1600.2|1599.6|1600.2|1599.6|1599.8|1599.6|706
1626692730000|2021-07-19 11:05:30|1600|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.8|320
1626692740000|2021-07-19 11:05:40|1600.4|1600|1600.4|1600|1600.8|1600.2|1600.4|1600|960
1626692750000|2021-07-19 11:05:50|1600.2|1600.2|1600|1599.6|1600.2|1600.2|1600|1599.6|4519
1626692760000|2021-07-19 11:06:00|1599.8|1599.8|1600.2|1600|1600.2|1600|1599.8|1599.6|80
1626692770000|2021-07-19 11:06:10|1600.4|1600.2|1600.6|1600|1600.6|1600.2|1600.4|1600|336
1626692780000|2021-07-19 11:06:20|1600.8|1600.2|1600.4|1600|1600.8|1600.4|1600.4|1600|18
1626692790000|2021-07-19 11:06:30|1600.6|1600.2|1600.6|1600|1600.6|1600.2|1600.4|1600|1000
1626692800000|2021-07-19 11:06:40|1600.4||1600.6||1600.6||1600.4||2
1626692810000|2021-07-19 11:06:50|1600.8|1600.2|1600.6|1600.4|1601|1600.4|1600.6|1600.2|0
1626692820000|2021-07-19 11:07:00|1600.8|1600.2|1600.6|1600.2|1600.8|1600.2|1600.6|1600.2|0
1626692830000|2021-07-19 11:07:10|1600.4|1600.4|1600.6|1600.2|1601|1600.6|1600.4|1600.2|1608
1626692840000|2021-07-19 11:07:20|1600.8||1600.8||1600.8||1600.8||0
1626692850000|2021-07-19 11:07:30|1601|1600.4|1601.4|1601|1601.4|1601.2|1601|1600.4|2782
1626692860000|2021-07-19 11:07:40|1601.2|1600.8|1601|1600.8|1601.2|1600.8|1601|1600.8|0
1626692870000|2021-07-19 11:07:50|1601.2|1601|1601.2|1601|1601.2|1601|1601.2|1600.8|219
1626692880000|2021-07-19 11:08:00|1601|1600.8|1601.2|1601|1601.2|1601|1600.8|1600.4|1101
1626692890000|2021-07-19 11:08:10||1600.8||1601||1601||1600.8|0
1626692900000|2021-07-19 11:08:20|1601.4|1600.8|1601.4|1601|1601.6|1601.2|1601.2|1600.8|2235
1626692910000|2021-07-19 11:08:30|1601.2|1600.8|1601.4|1601|1601.4|1601|1601|1600.6|1531
1626692920000|2021-07-19 11:08:40||1601.2||1601||1601.2||1601|0
1626692940000|2021-07-19 11:09:00|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1601|1600.6|84
1626692950000|2021-07-19 11:09:10|1601.2|1600.8|1601|1600.6|1601.4|1601|1600.8|1600.6|438
1626692970000|2021-07-19 11:09:30|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1601|1600.6|60
1626692980000|2021-07-19 11:09:40|1600.8|1600.4|1600.8|1600.4|1600.8|1600.4|1600.4|1600|4076
1626692990000|2021-07-19 11:09:50|1601||1600.8||1601||1600.8||0
1626693000000|2021-07-19 11:10:00|1600.6|1600.2|1600.4|1600.2|1600.6|1600.2|1600.2|1600|1696
1626693010000|2021-07-19 11:10:10|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.2|1600|12210
1626693030000|2021-07-19 11:10:30|1600.4|1600.4|1600.6|1600.4|1600.6|1600.4|1600.4|1600|718
1626693040000|2021-07-19 11:10:40|1600.8|1600.2|1600.8|1600.6|1600.8|1600.6|1600.8|1600.2|959
1626693050000|2021-07-19 11:10:50|1600.6|1600.2|1600.4|1600|1600.6|1600.2|1600.4|1600|3274
1626693060000|2021-07-19 11:11:00|1600.6|1600.2|1600.6|1600.2|1600.6|1600.4|1600.6|1600.2|3987
1626693070000|2021-07-19 11:11:10||1600.4||1600.4||1600.4||1600.4|0
1626693080000|2021-07-19 11:11:20|1600.8|1600.6|1600.6|1600.2|1600.8|1600.6|1600.6|1600.2|2779
1626693090000|2021-07-19 11:11:30|1600.8|1600.4|1600.8|1600.4|1600.8|1600.4|1600.6|1600.2|2353
1626693100000|2021-07-19 11:11:40|1601|1600.6|1601|1600.8|1601|1600.8|1600.8|1600.6|582
1626693110000|2021-07-19 11:11:50|1601.2|1600.6|1601|1600.6|1601.2|1600.6|1601|1600.6|0
1626693120000|2021-07-19 11:12:00|1601.2|1600.8|1601.6|1601|1601.6|1601.2|1601|1600.8|3286
1626693130000|2021-07-19 11:12:10|1601.4|1601.2|1601.2|1600.8|1601.4|1601.2|1601.2|1600.8|452
1626693140000|2021-07-19 11:12:20|1601|1600.6|1601|1600.6|1601|1600.8|1601|1600.6|468
1626693150000|2021-07-19 11:12:30|1601.2|1600.8|1601.2|1600.6|1601.4|1601|1601.2|1600.6|101
1626693160000|2021-07-19 11:12:40|1601|1600.8|1601|1600.6|1601.2|1600.8|1601|1600.6|1236
1626693170000|2021-07-19 11:12:50|1600.8|1600.8|1601.2|1600.6|1601.2|1600.8|1600.8|1600.6|0
1626693180000|2021-07-19 11:13:00|1601|1600.8|1601|1600.6|1601|1600.8|1600.8|1600.6|0
1626693190000|2021-07-19 11:13:10|1600.8|1600.4|1600.8|1600.6|1600.8|1600.6|1600.6|1600.4|29
1626693200000|2021-07-19 11:13:20|1601|1600.8|1601|1600.6|1601|1600.8|1600.8|1600.6|952
1626693210000|2021-07-19 11:13:30|||||||||20
1626693220000|2021-07-19 11:13:40|1600.8|1600.4|1601|1600.4|1601|1600.6|1600.8|1600.4|417
1626693230000|2021-07-19 11:13:50|1600.8|1600.6|1600.8|1600.4|1600.8|1600.6|1600.8|1600.4|1314
1626693240000|2021-07-19 11:14:00|1600.6||1600.6||1600.6||1600.6||29
1626693250000|2021-07-19 11:14:10|1600.8||1600.8||1600.8||1600.6||191
1626693260000|2021-07-19 11:14:20|1601|1600.8|1600.8|1600.6|1601.2|1601|1600.6|1600.2|31309
1626693270000|2021-07-19 11:14:30|1600.6|1600.4|1601|1600.4|1601|1600.6|1600.6|1600.4|436
1626693280000|2021-07-19 11:14:40|1601.2|1600.6|1601|1600.6|1601.2|1600.6|1601|1600.6|0
1626693290000|2021-07-19 11:14:50|1600.8|1600.4|1601|1600.4|1601|1600.6|1600.6|1600.4|221
1626693300000|2021-07-19 11:15:00|1601.2|1600.6|1601.2|1600.8|1601.2|1601|1601.2|1600.6|219
1626693310000|2021-07-19 11:15:10|1601|1600.6|1601.2|1601|1601.2|1601|1600.8|1600.6|320
1626693320000|2021-07-19 11:15:20|1601.4|1600.8|1601.6|1601.4|1601.6|1601.4|1601.4|1600.8|1774
1626693330000|2021-07-19 11:15:30|1601.4|1601.2|1601.4|1601|1601.8|1601.2|1601.2|1601|1004
1626693340000|2021-07-19 11:15:40|1601.6|1601.2|1601.4|1601|1601.6|1601.4|1601.2|1601|219
1626693350000|2021-07-19 11:15:50|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|0
1626693360000|2021-07-19 11:16:00|1601|1600.6|1601|1600.6|1601|1600.6|1600.8|1600.6|328
1626693370000|2021-07-19 11:16:10|1601.2|1600.8|1600.8|1600.6|1601.2|1600.8|1600.8|1600.6|327
1626693380000|2021-07-19 11:16:20||1600.4||1600.4||1600.4||1600.4|0
1626693390000|2021-07-19 11:16:30|1600.6|1600.6|1600.8|1600.4|1600.8|1600.6|1600.6|1600.4|1600
1626693400000|2021-07-19 11:16:40|1600.6||1600.6||1600.6||1600.6||0
1626693410000|2021-07-19 11:16:50|1600.4|1600.2|1600.6|1600.4|1600.6|1600.4|1600.2|1600|671
1626693420000|2021-07-19 11:17:00|1600.4|1600.2|1600.8|1600.6|1600.8|1600.6|1600.4|1600|2408
1626693430000|2021-07-19 11:17:10|1600.6|1600.4|1600.6|1600.4|1600.8|1600.4|1600.6|1600.4|863
1626693440000|2021-07-19 11:17:20|1600.4|1600|1600.4|1600|1600.4|1600.2|1600.2|1600|956
1626693460000|2021-07-19 11:17:40|1600.6|1600.2|1601|1600.6|1601|1600.6|1600.4|1600|11988
1626693480000|2021-07-19 11:18:00|1600.8|1600.4|1601.2|1600.8|1601.2|1601|1600.6|1600.4|3860
1626693500000|2021-07-19 11:18:20|||||||||48
1626693510000|2021-07-19 11:18:30|1601|1600.6|1600.6|1600.2|1601|1600.6|1600.6|1600|2305
1626693520000|2021-07-19 11:18:40|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.2|1600|582
1626693530000|2021-07-19 11:18:50|1600.4|1600|1600.4|1600|1600.4|1600|1600|1599.8|19148
1626693540000|2021-07-19 11:19:00|1600.2|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1600|948
1626693550000|2021-07-19 11:19:10|1600.2|1600.2|1600.2|1599.8|1600.4|1600.2|1600|1599.6|14006
1626693560000|2021-07-19 11:19:20|1600|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.4|1176
1626693570000|2021-07-19 11:19:30|1599.8|1599.4|1599.4|1599.2|1599.8|1599.4|1599.4|1599|728
1626693580000|2021-07-19 11:19:40|1599.6|1599.4|1600.2|1599.8|1600.2|1599.8|1599.6|1599.4|2397
1626693590000|2021-07-19 11:19:50|1600.4|1600|1600.2|1599.8|1600.4|1600|1599.8|1599.6|1647
1626693600000|2021-07-19 11:20:00|1600.4|1600|1600.2|1599.8|1600.4|1600|1600.2|1599.8|23
1626693610000|2021-07-19 11:20:10|1600|1599.6|1600.4|1600|1600.4|1600|1600|1599.6|884
1626693620000|2021-07-19 11:20:20|1600.2|1599.8|1600.4|1599.8|1600.4|1599.8|1600.2|1599.8|500
1626693630000|2021-07-19 11:20:30|1600.2|1600|1600|1599.6|1600.2|1600|1600|1599.6|200
1626693640000|2021-07-19 11:20:40|1600.2|1599.8|1600.4|1600|1600.4|1600|1600.2|1599.8|0
1626693650000|2021-07-19 11:20:50|1600.6|1600.2|1601.8|1601.6|1601.8|1601.6|1600.6|1600.2|12568
1626693660000|2021-07-19 11:21:00|1601.6|1601.4|1601.6|1601.2|1601.8|1601.6|1601.4|1601.2|1745
1626693670000|2021-07-19 11:21:10|1601.8|1601.4|1602|1601.6|1602|1601.6|1601.8|1601.4|799
1626693680000|2021-07-19 11:21:20|1601.8|1602|1602.2|1601.8|1602.4|1602.2|1601.8|1601.4|29826
1626693690000|2021-07-19 11:21:30|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1602.4|1602|3934
1626693700000|2021-07-19 11:21:40|1603|1602.6|1602.8|1602.4|1603|1602.8|1602.8|1602.4|387
1626693710000|2021-07-19 11:21:50|1602.6|1602.6|1602.8|1602.4|1602.8|1602.6|1602.6|1602.4|82
1626693720000|2021-07-19 11:22:00|1602.6|1602.2|1602.6|1602.2|1602.6|1602.4|1602.4|1602|4301
1626693730000|2021-07-19 11:22:10|1602.8||1602.6||1602.8||1602.6||0
1626693750000|2021-07-19 11:22:30|1602.4|1602.4|1602.6|1602.2|1602.8|1602.4|1602.4|1602.2|0
1626693760000|2021-07-19 11:22:40|1602.4|1602.4|1602.8|1602.4|1602.8|1602.4|1602.4|1602.2|219
1626693770000|2021-07-19 11:22:50|1603|1602.6|1602.8|1602.4|1603|1602.6|1602.8|1602.4|31
1626693780000|2021-07-19 11:23:00|1602.6|1602.6|1602.6|1602.2|1602.8|1602.6|1602.6|1602.2|1083
1626693790000|2021-07-19 11:23:10|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|0
1626693800000|2021-07-19 11:23:20|1602.6|1602.2|1602.4|1602.2|1602.6|1602.2|1602.4|1602.2|400
1626693810000|2021-07-19 11:23:30|1602.6|1602.4|1602.6|1602.4|1602.8|1602.4|1602.6|1602.2|339
1626693820000|2021-07-19 11:23:40||1602.2||1602.4||1602.4||1602.2|1361
1626693830000|2021-07-19 11:23:50|1602.4|1602|1602.4|1602|1602.4|1602|1602.4|1602|0
1626693840000|2021-07-19 11:24:00|1602.2|1601.8|1602.2|1602|1602.4|1602|1602.2|1601.8|428
1626693850000|2021-07-19 11:24:10|1602.4|1602.2|1602.4|1602|1602.4|1602.2|1602.4|1602|498
1626693860000|2021-07-19 11:24:20|1602.6|1602.2|1602.6|1602.4|1602.6|1602.4|1602.6|1602.2|939
1626693870000|2021-07-19 11:24:30|1602.4|1602|1602.4|1602.2|1602.4|1602.2|1602.2|1601.8|2599
1626693880000|2021-07-19 11:24:40|1602.6|1602.4|1602.6|1602.2|1602.6|1602.4|1602.6|1602.2|1403
1626693890000|2021-07-19 11:24:50|1602.8|1602.4|1602.6|1602.2|1602.8|1602.4|1602.4|1602.2|414
1626693900000|2021-07-19 11:25:00|1602.8|1602.4|1602.4|1602|1602.8|1602.6|1602.4|1602|2531
1626693910000|2021-07-19 11:25:10|1602.2||1602.4||1602.4||1602.2||0
1626693920000|2021-07-19 11:25:20|1602.2|1601.8|1601.8|1601.6|1602.2|1601.8|1601.8|1601.6|567
1626693930000|2021-07-19 11:25:30|1602|1601.8|1602|1601.6|1602|1601.8|1601.8|1601.6|2627
1626693940000|2021-07-19 11:25:40|1601.8|1601.4|1601.6|1601.4|1601.8|1601.4|1601.6|1601.2|1741
1626693950000|2021-07-19 11:25:50|1601.4|1601.2|1601.4|1601.2|1601.6|1601.2|1601.4|1601.2|49
1626693960000|2021-07-19 11:26:00|1601.6|1601.4|1601.8|1601.4|1601.8|1601.6|1601.6|1601.2|2676
1626693970000|2021-07-19 11:26:10||1601.6||1601.4||1601.6||1601.4|1000
1626693980000|2021-07-19 11:26:20|1602|1601.6|1601.8|1601.4|1602.2|1602|1601.6|1601.4|2542
1626693990000|2021-07-19 11:26:30|1602|1601.6|1602|1601.6|1602|1601.6|1602|1601.6|0
1626694000000|2021-07-19 11:26:40|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|189
1626694010000|2021-07-19 11:26:50|1601.6|1601.2|1601.4|1601.2|1601.6|1601.4|1601.4|1601.2|761
1626694020000|2021-07-19 11:27:00|1601.2|1601|1601.6|1601.2|1601.6|1601.4|1601.2|1601|3583
1626694030000|2021-07-19 11:27:10|1601.4|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601|3265
1626694040000|2021-07-19 11:27:20|1601.4||1601.6||1601.6||1601.4||0
1626694050000|2021-07-19 11:27:30|1601.4|1601|1601.2|1601|1601.6|1601|1601.2|1600.8|730
1626694060000|2021-07-19 11:27:40||1600.8||1600.8||1600.8||1600.6|1022
1626694070000|2021-07-19 11:27:50|1601|1601|1601|1600.8|1601|1601|1601|1600.8|312
1626694080000|2021-07-19 11:28:00|1600.8|1600.6|1600.8|1600.4|1600.8|1600.6|1600.6|1600.2|1977
1626694090000|2021-07-19 11:28:10|1600.6|1600.6|1601|1600.8|1601|1600.8|1600.6|1600.2|1777
1626694100000|2021-07-19 11:28:20|1601.2|1600.6|1601.2|1600.8|1601.2|1600.8|1601.2|1600.6|3681
1626694110000|2021-07-19 11:28:30|1601|1601|1601.2|1600.8|1601.2|1601|1601|1600.6|3613
1626694120000|2021-07-19 11:28:40|1601|1600.6|1601|1600.8|1601.2|1600.8|1600.8|1600.6|55161
1626694130000|2021-07-19 11:28:50||1600.6||1600.8||1600.8||1600.6|8526
1626694140000|2021-07-19 11:29:00|1600.8|1600.6|1600|1599.6|1600.8|1600.8|1600|1599.6|33463
1626694150000|2021-07-19 11:29:10|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.6|1599.4|2227
1626694160000|2021-07-19 11:29:20|1600|1599.6|1600|1599.8|1600|1599.8|1600|1599.4|272
1626694170000|2021-07-19 11:29:30|1600.2|1599.6|1600.4|1600|1600.4|1600.2|1600.2|1599.6|4989
1626694180000|2021-07-19 11:29:40|1600.6|1600.2|1600.6|1600.4|1600.6|1600.4|1600.6|1600.2|849
1626694190000|2021-07-19 11:29:50|||||||||705
1626694200000|2021-07-19 11:30:00|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.4|1600|238
1626694210000|2021-07-19 11:30:10|1600.2|1599.6|1600.2|1599.8|1600.2|1599.8|1599.8|1599.4|2210
1626694220000|2021-07-19 11:30:20|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.4|1600|0
1626694230000|2021-07-19 11:30:30|1600.4|1600|1600.4|1600|1600.6|1600|1600.4|1600|400
1626694240000|2021-07-19 11:30:40|1600.2|1599.8|1600|1599.8|1600.2|1600|1600|1599.8|0
1626694250000|2021-07-19 11:30:50|1599.8|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.4|398
1626694260000|2021-07-19 11:31:00||1599.8||1599.8||1599.8||1599.6|0
1626694270000|2021-07-19 11:31:10|1599.8|1599.6|1599.8|1599.6|1599.8|1599.6|1599.8|1599.6|0
1626694280000|2021-07-19 11:31:20|1600|1599.8|1600.2|1599.8|1600.2|1599.8|1600|1599.8|1500
1626694290000|2021-07-19 11:31:30|1600|1599.6|1599.6|1599.2|1600|1599.6|1599.2|1599|3769
1626694300000|2021-07-19 11:31:40|1599.4|1599|1599.6|1599.2|1599.6|1599.4|1599.2|1599|1851
1626694310000|2021-07-19 11:31:50|1599.4|1599|1599.4|1599|1599.6|1599|1599.2|1599|803
1626694320000|2021-07-19 11:32:00||1599.2||1599.2||1599.2||1599.2|0
1626694330000|2021-07-19 11:32:10|1599.2|1599|1599|1598.6|1599.4|1599|1599|1598.6|12659
1626694340000|2021-07-19 11:32:20|1598.8|1598.4|1599|1598.6|1599.2|1598.8|1598.8|1598.4|943
1626694350000|2021-07-19 11:32:30|1599.2|1598.8|1599.2|1598.8|1599.2|1598.8|1599.2|1598.6|531
1626694360000|2021-07-19 11:32:40|1599|1598.6|1599.2|1599|1599.2|1599|1599|1598.6|1019
1626694370000|2021-07-19 11:32:50|1599|1598.8|1599|1598.6|1599|1598.8|1599|1598.6|450
1626694380000|2021-07-19 11:33:00|1598.8|1598.4|1598.4|1598|1598.8|1598.4|1598.4|1598|3125
1626694390000|2021-07-19 11:33:10|1598.2||1598.2||1598.4||1598.2||0
1626694400000|2021-07-19 11:33:20|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|1598.2|1597.8|10709
1626694410000|2021-07-19 11:33:30|1598.2|1598|1598.6|1598.2|1598.8|1598.4|1598.2|1597.8|2701
1626694420000|2021-07-19 11:33:40|1598.4|1598.4|1598|1597.8|1598.6|1598.4|1597.8|1597.6|4098
1626694430000|2021-07-19 11:33:50|1597.8|1597.6|1598|1597.6|1598|1597.6|1597.6|1597.2|1101
1626694440000|2021-07-19 11:34:00|1597.8|1597.4|1596.6|1596.4|1597.8|1597.6|1596.6|1596.4|4003
1626694450000|2021-07-19 11:34:10|1596.8|1596.6|1597.2|1596.8|1597.2|1597|1596.8|1596.6|1359
1626694460000|2021-07-19 11:34:20|1597.4|1596.6|1597.4|1597.2|1597.4|1597.2|1597.4|1596.6|1219
1626694470000|2021-07-19 11:34:30|1597.2|1597|1597.2|1597|1597.4|1597|1597|1596.8|825
1626694480000|2021-07-19 11:34:40|1597|1596.8|1596.8|1596.4|1597.2|1596.8|1596.8|1596.4|626
1626694490000|2021-07-19 11:34:50|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.4|1596|1500
1626694500000|2021-07-19 11:35:00|1596.6|1596.2|1597.2|1596.6|1597.2|1596.6|1596|1595.8|8049
1626694510000|2021-07-19 11:35:10|1597|1596.4|1596.4|1596|1597.2|1596.6|1596.4|1596|3397
1626694520000|2021-07-19 11:35:20|1596.6|1596.2|1596.8|1596.2|1597|1596.4|1596.4|1596.2|3739
1626694530000|2021-07-19 11:35:30|1597|1596.4|1597|1596.4|1597|1596.6|1596.6|1596.2|0
1626694540000|2021-07-19 11:35:40|1596.8|1596.2|1596|1595.6|1597|1596.6|1596|1595.6|7202
1626694550000|2021-07-19 11:35:50|1595.8|1595.4|1595.6|1595.2|1596|1595.6|1595.6|1595.2|10926
1626694560000|2021-07-19 11:36:00|1595.4|1595|1595.6|1595.2|1595.6|1595.4|1595.4|1595|1323
1626694570000|2021-07-19 11:36:10|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|0
1626694580000|2021-07-19 11:36:20|1595.6|1595.6|1596|1595.6|1596|1595.8|1595.6|1595.6|1910
1626694590000|2021-07-19 11:36:30|1596.2|1595.8|1595.8|1595.4|1596.4|1596.2|1595.8|1595.4|3160
1626694600000|2021-07-19 11:36:40|1595.6|1595.2|1593|1592.6|1595.8|1595.6|1592.8|1592.6|56321
1626694610000|2021-07-19 11:36:50|1592.8|1592.4|1593.6|1593.2|1593.6|1593.4|1592.6|1592.4|14068
1626694620000|2021-07-19 11:37:00|1593.8|1593.4|1593.8|1593.4|1594.2|1593.8|1593.6|1593.2|3589
1626694630000|2021-07-19 11:37:10|1594|1593.6|1593.8|1593.2|1594.2|1593.8|1593.6|1593.2|1179
1626694640000|2021-07-19 11:37:20|1593.6|1593.4|1594.6|1594|1594.6|1594.4|1593.6|1593.2|2468
1626694650000|2021-07-19 11:37:30|1594.4|1593.8|1594.4|1594.2|1594.4|1594.2|1594.2|1593.8|1400
1626694660000|2021-07-19 11:37:40|1594.6|1594.4|1594.8|1594.4|1594.8|1594.4|1594.4|1594|316
1626694670000|2021-07-19 11:37:50|1595|1594.6|1594.8|1594.4|1595.4|1595|1594.6|1594.4|2038
1626694680000|2021-07-19 11:38:00|1594.6|1594.2|1594.8|1594.2|1594.8|1594.2|1594.2|1594|3575
1626694690000|2021-07-19 11:38:10|1594.6|1594.4|1594.4|1594|1594.6|1594.4|1594|1593.6|2620
1626694700000|2021-07-19 11:38:20|1594.2|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|0
1626694710000|2021-07-19 11:38:30|1594.6|1594.2|1594.4|1594|1594.6|1594.2|1594.2|1594|370
1626694720000|2021-07-19 11:38:40|1594.2|1593.8|1594.4|1593.8|1594.6|1594.2|1594.2|1593.8|1935
1626694730000|2021-07-19 11:38:50||1594||1594||1594||1594|0
1626694740000|2021-07-19 11:39:00|1594.2|1593.8|1593.8|1593.4|1594.2|1593.8|1593.6|1593.2|394
1626694750000|2021-07-19 11:39:10|1593.6|1593.6|1593.8|1593.4|1593.8|1593.6|1593.6|1593.2|220
1626694760000|2021-07-19 11:39:20|1593.6|1593.2|1593.4|1593.2|1593.6|1593.2|1593.2|1592.8|209
1626694770000|2021-07-19 11:39:30|1593.6|1593|1593.6|1593.2|1593.6|1593.2|1593.2|1592.8|1606
1626694780000|2021-07-19 11:39:40|1593.8|1593.4|1594|1593.4|1594.2|1593.8|1593.8|1593.2|1155
1626694790000|2021-07-19 11:39:50|1594.2|1593.6|1593.6|1593.2|1594.2|1594|1593.6|1593.2|7220
1626694800000|2021-07-19 11:40:00|1593.4|1593|1592.6|1592.2|1593.6|1593.2|1592.6|1592|928
1626694810000|2021-07-19 11:40:10|1592.4|1592|1592.2|1592|1592.4|1592|1592.2|1592|822
1626694820000|2021-07-19 11:40:20|1592.4|1591.8|1592|1591.6|1592.4|1592|1592|1591.6|6647
1626694830000|2021-07-19 11:40:30|1592.2|1591.8|1592|1591.6|1592.2|1592|1591.2|1591|30562
1626694840000|2021-07-19 11:40:40|1591.8|1591.4|1591.6|1591.4|1592|1591.8|1591.6|1591.2|6313
1626694850000|2021-07-19 11:40:50|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591.2|1591|371
1626694860000|2021-07-19 11:41:00|1591.4|1591.2|1591.6|1591.2|1591.6|1591.4|1591.4|1591.2|816
1626694870000|2021-07-19 11:41:10|1591.8|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.4|0
1626694880000|2021-07-19 11:41:20|1592|1591.8|1592.2|1591.8|1592.4|1592.2|1592|1591.6|19029
1626694890000|2021-07-19 11:41:30|1592.4|1591.6|1592.4|1592|1592.4|1592.2|1592.4|1591.6|1096
1626694900000|2021-07-19 11:41:40|1592.2|1591.8|1592.4|1592.2|1592.4|1592.2|1592|1591.6|2947
1626694910000|2021-07-19 11:41:50|1592.2|1592|1592.4|1592|1592.4|1592.2|1592.2|1591.8|2092
1626694920000|2021-07-19 11:42:00|1592.6|1592.2|1592.8|1592.2|1593|1592.6|1592.6|1592.2|7873
1626694930000|2021-07-19 11:42:10|1592.6|1592.4|1593.2|1592.6|1593.2|1592.6|1592.6|1592.4|645
1626694940000|2021-07-19 11:42:20|1593|1592.4|1593|1592.6|1593.2|1592.6|1592.8|1592.4|0
1626694950000|2021-07-19 11:42:30|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592|1440
1626694960000|2021-07-19 11:42:40|1593|1592.2|1593|1592.4|1593|1592.6|1593|1592.2|200
1626694980000|2021-07-19 11:43:00|1593.2|1592.6|1593|1592.8|1593.2|1593|1593|1592.6|177
1626694990000|2021-07-19 11:43:10|1593.2|1593|1593.6|1593.2|1593.6|1593.2|1593.2|1592.8|2302
1626695000000|2021-07-19 11:43:20|1593.4|1593|1592.6|1592.2|1593.4|1593|1592.4|1592|10521
1626695010000|2021-07-19 11:43:30|1592.4|1592|1592.2|1591.6|1592.6|1592.2|1592|1591.6|0
1626695020000|2021-07-19 11:43:40|1592|1591.4|1592|1591.6|1592|1591.8|1591.6|1591.2|1985
1626695030000|2021-07-19 11:43:50|1592.2|1591.8|1592.2|1591.8|1592.2|1592|1592|1591.8|2052
1626695040000|2021-07-19 11:44:00|1592|1591.6|1591.8|1591.4|1592.2|1591.6|1591.6|1591.2|14
1626695050000|2021-07-19 11:44:10|1591.6|1591.2|1592|1591.4|1592|1591.4|1591.6|1591.2|668
1626695060000|2021-07-19 11:44:20|1591.8|1591.6|1591.8|1591.4|1591.8|1591.6|1591.2|1591|1379
1626695070000|2021-07-19 11:44:30|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.4|1591|538
1626695080000|2021-07-19 11:44:40|1591.8|1591|1591.8|1591.4|1591.8|1591.4|1591.8|1591|939
1626695090000|2021-07-19 11:44:50||1591.6||1591.4||1591.6||1591.2|0
1626695100000|2021-07-19 11:45:00|1591.6|1591.2|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|29
1626695110000|2021-07-19 11:45:10|1591.6|1591.6|1591.4|1591.2|1591.6|1591.6|1590.8|1590.4|14567
1626695120000|2021-07-19 11:45:20|1591.2|1591|1591.6|1591.4|1591.6|1591.4|1591.2|1590.8|1662
1626695130000|2021-07-19 11:45:30|1591.8|1591.2|1591.6|1591.2|1591.8|1591.4|1591.6|1591.2|0
1626695140000|2021-07-19 11:45:40|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.4|1591.2|2885
1626695150000|2021-07-19 11:45:50|1591.6|1591.6|1591.6|1591.2|1591.8|1591.6|1591.4|1591|1326
1626695160000|2021-07-19 11:46:00|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.2|1590.8|3122
1626695170000|2021-07-19 11:46:10|1591.8|1591.4|1591.8|1591.4|1592|1591.8|1591.8|1591.4|2399
1626695180000|2021-07-19 11:46:20|1592|1591.6|1592.2|1591.8|1592.6|1592|1592|1591.6|2332
1626695190000|2021-07-19 11:46:30|1592|1591.6|1591.8|1591.6|1592.2|1591.6|1591.6|1591.2|2676
1626695200000|2021-07-19 11:46:40|1591.6|1591.4|1591.8|1591.4|1592|1591.6|1591.6|1591.4|1269
1626695210000|2021-07-19 11:46:50|1592|1591.6|1592|1591.8|1592|1591.8|1591.8|1591.6|0
1626695220000|2021-07-19 11:47:00|1591.8|1591.6|1591.8|1591.4|1592|1591.6|1591.4|1591|247
1626695230000|2021-07-19 11:47:10|1591.6|1591.2|1591.8|1591.4|1591.8|1591.6|1591.4|1591.2|23
1626695240000|2021-07-19 11:47:20|1592|1591.6|1592.6|1592.2|1592.6|1592.2|1592|1591.6|1637
1626695250000|2021-07-19 11:47:30|1592.4|1592|1592.6|1592.2|1592.6|1592.2|1592.4|1592|170
1626695260000|2021-07-19 11:47:40|1592.4|1592|1592.4|1592|1592.6|1592|1592.4|1592|192
1626695270000|2021-07-19 11:47:50|1592.6|1592.2|1592.4|1592|1592.6|1592.4|1592.4|1592|729
1626695280000|2021-07-19 11:48:00|1592.2|1591.8|1592|1591.6|1592.4|1591.8|1591.8|1591.6|420
1626695290000|2021-07-19 11:48:10|1592.2|1591.8|1592|1591.6|1592.2|1591.8|1591.8|1591.6|1318
1626695300000|2021-07-19 11:48:20|1592.2|1591.8|1592.6|1592.2|1592.8|1592.4|1591.8|1591.4|5615
1626695310000|2021-07-19 11:48:30|1592.4|1592|1592|1591.6|1592.6|1592.2|1591.8|1591.4|2376
1626695320000|2021-07-19 11:48:40|1591.8|1591.4|1591.8|1591.2|1591.8|1591.6|1591.6|1591.2|1341
1626695330000|2021-07-19 11:48:50|1591.6|1591|1591.2|1591|1591.6|1591|1591|1590.8|2186
1626695340000|2021-07-19 11:49:00|1591|1590.8|1590.4|1590.2|1591|1590.8|1590|1589.6|29420
1626695350000|2021-07-19 11:49:10|1590.6|1590.4|1590.6|1590.2|1591|1590.6|1590.2|1590|17945
1626695360000|2021-07-19 11:49:20|1590.4|1590|1590.6|1590.2|1590.8|1590.6|1590.2|1589.8|19542
1626695370000|2021-07-19 11:49:30|1590.4|1590.4|1591.2|1590.8|1591.2|1590.8|1590.4|1590.4|1125
1626695380000|2021-07-19 11:49:40|1591|1590.6|1590.8|1590.4|1591.2|1590.6|1590.8|1590.4|551
1626695390000|2021-07-19 11:49:50|1591|1590.6|1590.8|1590.4|1591.2|1590.8|1590.8|1590.4|938
1626695400000|2021-07-19 11:50:00|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1590.2|1590|0
1626695410000|2021-07-19 11:50:10|1590.2|1589.8|1589.8|1589.4|1590.2|1589.8|1589.6|1589.2|2979
1626695420000|2021-07-19 11:50:20||1589.6||1589.6||1589.6||1589.4|1000
1626695430000|2021-07-19 11:50:30|1589.6|1589.4|1589.8|1589.6|1589.8|1589.6|1589.6|1589.2|228
1626695440000|2021-07-19 11:50:40|1589.6|1589.4|1589.6|1589.2|1589.6|1589.4|1589.6|1589.2|6
1626695450000|2021-07-19 11:50:50|1589.8|1589.4|1589.8|1589.6|1590|1589.8|1589.6|1589.2|10014
1626695460000|2021-07-19 11:51:00|1589.6|1589.4|1589.4|1589|1590|1589.8|1589.4|1589|7801
1626695470000|2021-07-19 11:51:10|1589.2|1589.2|1590|1589.6|1590|1589.6|1589.2|1589.2|1546
1626695480000|2021-07-19 11:51:20|1589.8|1589.8|1590.4|1590|1590.4|1590|1589.8|1589.6|5891
1626695490000|2021-07-19 11:51:30|1590.2|1590.2|1590.2|1589.8|1590.4|1590.2|1590.2|1589.8|2559
1626695500000|2021-07-19 11:51:40|1590.4|1590|1589.8|1589.4|1590.6|1590.2|1589.8|1589.4|13344
1626695510000|2021-07-19 11:51:50|1590|1589.6|1590|1589.6|1590.2|1590|1590|1589.6|766
1626695520000|2021-07-19 11:52:00|1589.8|1589.4|1590|1589.8|1590|1589.8|1589.8|1589.4|291
1626695530000|2021-07-19 11:52:10|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589.6|1589|9962
1626695540000|2021-07-19 11:52:20|1589.6|1589.2|1589|1588.6|1589.6|1589.2|1588.8|1588.4|9447
1626695550000|2021-07-19 11:52:30|1588.8|1588.4|1588.8|1588.4|1589|1588.6|1588.6|1588.2|5498
1626695560000|2021-07-19 11:52:40|1588.6|1588.2|1588.4|1588|1588.6|1588.4|1588.2|1588|2007
1626695570000|2021-07-19 11:52:50|1588.2|1587.8|1587.2|1587|1588.2|1587.8|1587|1586.8|13551
1626695580000|2021-07-19 11:53:00|1587.4|1587.2|1587.8|1587.6|1587.8|1587.8|1587.4|1587|6226
1626695590000|2021-07-19 11:53:10|1588|1587.4|1588.4|1588.2|1588.6|1588.2|1588|1587.4|10675
1626695600000|2021-07-19 11:53:20|1588.6|1588.4|1588.4|1588|1588.6|1588.4|1588.4|1588|1471
1626695610000|2021-07-19 11:53:30|1588.2|1588.6|1588.8|1588.6|1589|1588.8|1588.2|1588.6|17220
1626695620000|2021-07-19 11:53:40|1589|1588.8|1590|1589.6|1590|1589.6|1589|1588.8|8603
1626695630000|2021-07-19 11:53:50|1589.8|1589.4|1589.8|1589.6|1589.8|1589.6|1589.6|1589.2|1487
1626695640000|2021-07-19 11:54:00|1590|1589.8|1590.2|1589.8|1590.4|1590|1589.6|1589.2|6704
1626695650000|2021-07-19 11:54:10|1590.4|1589.6|1589.6|1589.2|1590.4|1589.8|1589.6|1589.2|2049
1626695660000|2021-07-19 11:54:20|1589.8|1589.4|1590.6|1590.2|1590.8|1590.6|1589.8|1589.4|3297
1626695670000|2021-07-19 11:54:30||1590||1590.2||1590.2||1590|0
1626695680000|2021-07-19 11:54:40|1590.4|1590|1590.8|1590.4|1590.8|1590.4|1590.2|1590|102
1626695690000|2021-07-19 11:54:50|1590.6|1590.6|1591|1590.6|1591|1590.8|1590.6|1590.2|8833
1626695700000|2021-07-19 11:55:00|1590.8|1590.4|1591.4|1591.2|1592|1591.8|1590.6|1590.2|8173
1626695710000|2021-07-19 11:55:10|1591.6|1591|1591.6|1591.2|1591.8|1591.4|1591.4|1591|220
1626695720000|2021-07-19 11:55:20|1591.4|1591.4|1591.2|1590.8|1591.4|1591.4|1591.2|1590.8|0
1626695730000|2021-07-19 11:55:30|1591.4|1591|1591|1590.6|1591.4|1591|1590.8|1590.6|1006
1626695740000|2021-07-19 11:55:40|1591.2|1590.8|1591.2|1590.8|1591.4|1591.2|1591|1590.8|3703
1626695750000|2021-07-19 11:55:50|1591|1590.6|1591|1590.6|1591|1590.8|1591|1590.6|892
1626695760000|2021-07-19 11:56:00|1590.8|1590.4|1591.8|1591.6|1592|1591.6|1590.8|1590.4|3668
1626695770000|2021-07-19 11:56:10|1592|1591.8|1592|1591.8|1592.2|1591.8|1591.8|1591.4|1642
1626695780000|2021-07-19 11:56:20|1592.2|1592|1592|1591.6|1592.6|1592.2|1592|1591.6|2560
1626695790000|2021-07-19 11:56:30|1591.8|1591.4|1591.6|1591.4|1592|1591.8|1591.6|1591.4|730
1626695800000|2021-07-19 11:56:40|1591.8|1591.6|1592.6|1592.2|1592.8|1592.4|1591.8|1591.6|965
1626695810000|2021-07-19 11:56:50|1592.8|1592.4|1592.8|1592.2|1592.8|1592.6|1592.6|1592.2|1749
1626695820000|2021-07-19 11:57:00|1592.6|1592.4|1592.2|1592|1592.8|1592.4|1592.2|1592|609
1626695830000|2021-07-19 11:57:10|1592.4|1592.2|1592.8|1592.6|1593|1592.6|1592.4|1592.2|2778
1626695840000|2021-07-19 11:57:20|1592.6|1592.4|1592.4|1592|1592.6|1592.4|1592.4|1592|112
1626695850000|2021-07-19 11:57:30|1592.2|1591.8|1592.4|1591.8|1592.8|1592.4|1592.2|1591.6|1014
1626695860000|2021-07-19 11:57:40|1592.2|1592|1592.2|1591.8|1592.4|1592.2|1592.2|1591.8|855
1626695870000|2021-07-19 11:57:50|1592.4|1592|1592|1591.6|1592.8|1592.4|1591.8|1591.4|2311
1626695880000|2021-07-19 11:58:00|1591.8|1591.4|1591.6|1591|1591.8|1591.4|1591.4|1591|1330
1626695890000|2021-07-19 11:58:10|1591.4|1591.2|1591.2|1591|1591.6|1591.2|1591.2|1591|0
1626695900000|2021-07-19 11:58:20|1591.4|1590.8|1591.8|1591|1591.8|1591.4|1591.2|1590.8|6165
1626695910000|2021-07-19 11:58:30|1591.6|1591.2|1591.8|1591.4|1592|1591.6|1591.4|1591|6345
1626695920000|2021-07-19 11:58:40|1592|1591.6|1592.2|1591.8|1592.2|1592|1592|1591.6|1920
1626695930000|2021-07-19 11:58:50|1592.4|1592|1592|1591.8|1592.4|1592|1592|1591.8|250
1626695940000|2021-07-19 11:59:00|1592.4|1592|1591.8|1591.4|1592.4|1592|1591.6|1591.2|3300
1626695950000|2021-07-19 11:59:10|1592|1591.6|1592.4|1592.2|1592.4|1592.2|1591.8|1591.6|2354
1626695960000|2021-07-19 11:59:20|1592.2|1592|1592.6|1592.2|1592.8|1592.2|1592.2|1592|529
1626695970000|2021-07-19 11:59:30|1592.8|1592.4|1593|1592.6|1593.2|1593|1592.6|1592.2|9848
1626695980000|2021-07-19 11:59:40|1593.2|1592.2|1593|1592.6|1593.2|1592.8|1592.4|1592|5944
1626695990000|2021-07-19 11:59:50|1592.8|1592.8|1593|1592.6|1593|1592.8|1592.8|1592.6|1793
1626696000000|2021-07-19 12:00:00|1592.8|1592.4|1591.4|1591|1592.8|1592.6|1591.4|1591|2795
1626696010000|2021-07-19 12:00:10|1591.6||1591.6||1591.6||1591.4||0
1626696020000|2021-07-19 12:00:20|1591.4|1591.2|1591.8|1591.4|1591.8|1591.4|1591.4|1591|3797
1626696030000|2021-07-19 12:00:30|1591.6|1591.2|1591.6|1591.2|1591.8|1591.6|1591.2|1591|5605
1626696040000|2021-07-19 12:00:40|1591.8|1591|1590.6|1590.2|1591.8|1591|1590.6|1590.2|4771
1626696050000|2021-07-19 12:00:50|1590.4|1590|1591.4|1591|1591.4|1591.2|1590.4|1590|2603
1626696060000|2021-07-19 12:01:00|1591.6|1590.8|1591.4|1591|1591.8|1591.4|1591.2|1590.8|1381
1626696070000|2021-07-19 12:01:10|1591.6|1591.2|1592|1591.6|1592|1591.8|1591.6|1591.2|2247
1626696080000|2021-07-19 12:01:20|1591.8|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.4|1168
1626696090000|2021-07-19 12:01:30|1591.8|1591.4|1591.4|1590.8|1592|1591.6|1591.4|1590.8|200
1626696100000|2021-07-19 12:01:40|1591.2|1591|1591.4|1591|1591.6|1591|1591.2|1590.8|0
1626696110000|2021-07-19 12:01:50|1591.2|1590.8|1591|1590.8|1591.4|1591|1591|1590.6|1168
1626696120000|2021-07-19 12:02:00|1590.8|1590.6|1591.2|1590.8|1591.4|1591|1590.8|1590.6|3130
1626696130000|2021-07-19 12:02:10|1591|1590.6|1591|1590.6|1591|1591|1591|1590.6|200
1626696140000|2021-07-19 12:02:20|1591.2|1591|1591.6|1591.2|1591.8|1591.6|1591|1590.8|5963
1626696150000|2021-07-19 12:02:30|1591.8|1591.4|1592|1591.6|1592.2|1591.8|1591.6|1591.4|4057
1626696160000|2021-07-19 12:02:40|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.4|1591|362
1626696170000|2021-07-19 12:02:50|1591.4|1591|1591.2|1591|1591.4|1591.2|1591.2|1590.6|868
1626696180000|2021-07-19 12:03:00|1591.4|1591.2|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|296
1626696190000|2021-07-19 12:03:10|1591.6|1591|1591|1590.6|1591.6|1591|1591|1590.6|651
1626696200000|2021-07-19 12:03:20|1590.8|1590.8|1590.6|1590.2|1590.8|1590.8|1590.6|1590.2|307
1626696210000|2021-07-19 12:03:30|1590.4|1590|1590.2|1590|1590.4|1590|1590.2|1590|42
1626696220000|2021-07-19 12:03:40|1590|1589.8|1590|1589.8|1590.2|1590|1589.8|1589.4|66482
1626696230000|2021-07-19 12:03:50|1590.2|1590|1590|1589.8|1590.4|1590.2|1590|1589.8|5460
1626696240000|2021-07-19 12:04:00|1590.2|1590|1590.6|1590.2|1590.8|1590.6|1590|1589.8|4272
1626696250000|2021-07-19 12:04:10|1590.4|1590|1590.4|1590|1590.6|1590.2|1590.2|1589.8|1796
1626696260000|2021-07-19 12:04:20|1590.2|1589.8|1590.2|1590|1590.4|1590|1590.2|1589.6|2145
1626696270000|2021-07-19 12:04:30|1590|1589.8|1590|1589.8|1590.2|1589.8|1590|1589.4|91
1626696280000|2021-07-19 12:04:40|1589.8|1589.6|1590.6|1590|1590.8|1590|1589.8|1589.6|2753
1626696290000|2021-07-19 12:04:50|1590.4|1589.8|1589.8|1589.4|1590.4|1589.8|1589.6|1589.4|2082
1626696300000|2021-07-19 12:05:00|1589.6|1589.6|1590.2|1589.8|1590.4|1590|1589.4|1589|7077
1626696310000|2021-07-19 12:05:10|1590|1589.6|1590.4|1590|1590.4|1590.2|1589.8|1589.4|3537
1626696320000|2021-07-19 12:05:20|1590.6|1590.2|1591|1590.6|1591|1590.8|1590.4|1590.2|5684
1626696330000|2021-07-19 12:05:30|1591.2|1590.8|1591.4|1591|1591.6|1591.2|1591.2|1590.8|4079
1626696340000|2021-07-19 12:05:40|1591.2|1590.8|1591.4|1590.8|1591.4|1590.8|1591.2|1590.6|634
1626696350000|2021-07-19 12:05:50|1591.2|1591|1591.4|1590.8|1591.6|1591.2|1591.2|1590.8|1252
1626696360000|2021-07-19 12:06:00|1591.2|1591|1593.4|1593|1593.4|1593|1591.2|1590.8|2562
1626696370000|2021-07-19 12:06:10|1593.2|1592.8|1593.2|1592.6|1593.2|1592.8|1592.8|1592.6|1
1626696380000|2021-07-19 12:06:20|1593|1592.4|1592.8|1592.2|1593.2|1592.8|1592.4|1592.2|5646
1626696390000|2021-07-19 12:06:30|1592.6|1592|1591.6|1591|1592.6|1592.2|1591.6|1591|400
1626696400000|2021-07-19 12:06:40|1591.8|1591.2|1592|1591.6|1592.4|1592|1591.8|1591.2|2634
1626696410000|2021-07-19 12:06:50|1592.2|1591.4|1591.4|1591|1592.2|1591.4|1591.4|1591|2060
1626696420000|2021-07-19 12:07:00|1591.2|1591.2|1591.8|1591.2|1591.8|1591.6|1591.2|1591|56
1626696430000|2021-07-19 12:07:10|1592|1591.4|1591.6|1591|1592.2|1591.8|1591.2|1591|2559
1626696440000|2021-07-19 12:07:20|1591.4||1591.4||1591.4||1591.4||1
1626696450000|2021-07-19 12:07:30|1591.6|1591.2|1591.2|1590.6|1591.6|1591.2|1591.2|1590.6|220
1626696460000|2021-07-19 12:07:40|1591.4|1590.8|1591.4|1591|1591.6|1591.2|1591.2|1590.8|901
1626696470000|2021-07-19 12:07:50|1591.2|1590.8|1591|1590.6|1591.4|1590.8|1591|1590.6|0
1626696480000|2021-07-19 12:08:00|1591.2|1590.8|1591.4|1591.2|1591.4|1591.2|1591.2|1590.8|5834
1626696490000|2021-07-19 12:08:10|1591.6|1591.4|1591.4|1591|1591.8|1591.4|1591.4|1591|2180
1626696500000|2021-07-19 12:08:20|1591.6|1590.8|1591.4|1591|1591.6|1591|1591.2|1590.8|4412
1626696510000|2021-07-19 12:08:30|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.4|1591.2|3171
1626696520000|2021-07-19 12:08:40|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1591.4|1591|1282
1626696530000|2021-07-19 12:08:50|1591.4||1591.6||1591.6||1591.4||0
1626696540000|2021-07-19 12:09:00|1591.4|1591|1591.2|1591|1592|1591.8|1591|1590.8|10937
1626696550000|2021-07-19 12:09:10|1591.4|1590.8|1591.2|1590.8|1591.4|1591.2|1591.2|1590.8|3696
1626696560000|2021-07-19 12:09:20|1591|1590.6|1590.8|1590.2|1591.2|1590.8|1590.8|1590.2|12336
1626696570000|2021-07-19 12:09:30|1590.6|1590.4|1591|1590.6|1591.2|1591|1590.4|1590.2|9863
1626696580000|2021-07-19 12:09:40|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1591|1590.4|410
1626696590000|2021-07-19 12:09:50|1591.2|1590.4|1591|1590.6|1591.2|1590.8|1591|1590.4|1300
1626696600000|2021-07-19 12:10:00|1590.8|1590.4|1589|1588.8|1590.8|1590.4|1589|1588.6|105445
1626696610000|2021-07-19 12:10:10|1588.8|1588.6|1588.6|1588.2|1589.2|1589|1588.6|1588|13357
1626696620000|2021-07-19 12:10:20|1588.4|1588|1588.6|1588.4|1588.8|1588.6|1588.4|1588|5360
1626696630000|2021-07-19 12:10:30|1588.4|1588.2|1588.6|1588.2|1588.8|1588.4|1588.4|1588|5019
1626696640000|2021-07-19 12:10:40|1588.8|1588.4|1588.6|1588.2|1588.8|1588.4|1588.4|1588.2|8380
1626696650000|2021-07-19 12:10:50|1588.4|1588|1588.4|1588|1588.4|1588|1588|1587.6|2460
1626696660000|2021-07-19 12:11:00|1588|1587.8|1587.6|1587.2|1588|1587.8|1587.4|1587.2|7944
1626696670000|2021-07-19 12:11:10|1587.8|1587.4|1587.6|1587.2|1588|1587.8|1587.6|1587.2|4753
1626696680000|2021-07-19 12:11:20|1587.8|1587.4|1587.8|1587.6|1587.8|1587.6|1587.8|1587.4|2368
1626696690000|2021-07-19 12:11:30|1587.6|1587.4|1587.6|1587.2|1587.6|1587.4|1587.6|1587.2|200
1626696700000|2021-07-19 12:11:40|1587.2|1587|1587.4|1587.2|1587.6|1587.2|1587.2|1587|8650
1626696710000|2021-07-19 12:11:50|1587.6|1587|1587.8|1587.2|1588|1587.6|1587.6|1587|2652
1626696720000|2021-07-19 12:12:00|1587.6|1587|1587.4|1587.2|1588|1587.8|1587.2|1586.8|21397
1626696730000|2021-07-19 12:12:10|1587.6|1587.4|1588|1587.6|1588|1587.6|1587.6|1587.2|10879
1626696740000|2021-07-19 12:12:20|1588.2|1587.8|1588.2|1587.8|1588.6|1588.2|1588|1587.6|5483
1626696750000|2021-07-19 12:12:30|1588|1587.6|1588.2|1588|1588.6|1588|1587.8|1587.6|255
1626696760000|2021-07-19 12:12:40|1588.4|1587.8|1588|1587.6|1588.4|1588|1587.8|1587.6|750
1626696770000|2021-07-19 12:12:50|1588.2|1587.8|1588.2|1587.8|1588.4|1588.2|1587.6|1587.4|2167
1626696780000|2021-07-19 12:13:00|1588||1588.2||1588.2||1588||0
1626696790000|2021-07-19 12:13:10|1588|1587.6|1587.6|1587.4|1588|1587.6|1587.6|1587.4|471
1626696800000|2021-07-19 12:13:20|1587.8|1587.6|1587.8|1587.4|1588|1587.8|1587.8|1587.4|1429
1626696810000|2021-07-19 12:13:30||1587.6||1587.4||1587.6||1587.4|1500
1626696820000|2021-07-19 12:13:40|1587.6|1587.2|1587.4|1587.2|1587.8|1587.6|1587.4|1587|1533
1626696830000|2021-07-19 12:13:50|1587.6|1587.4|1587.6|1587.2|1587.6|1587.4|1587.6|1587.2|164
1626696840000|2021-07-19 12:14:00|1587.8|1587.4|1587.8|1587.6|1588|1587.8|1587.6|1587.4|1170
1626696850000|2021-07-19 12:14:10|1588|1587.4|1587.8|1587.4|1588|1587.4|1587.8|1587.4|363
1626696860000|2021-07-19 12:14:20|1588|1587.6|1588|1587.6|1588|1587.8|1587.8|1587.6|2006
1626696870000|2021-07-19 12:14:30|1587.8|1587.4|1588|1587.6|1588.2|1588|1587.8|1587.4|1429
1626696880000|2021-07-19 12:14:40|1587.8|1587.4|1587.8|1587.4|1588|1587.4|1587.6|1587.4|76
1626696890000|2021-07-19 12:14:50|1587.6|1587.2|1587.4|1587|1587.8|1587.2|1587.2|1587|0
1626696900000|2021-07-19 12:15:00|1587.2|1587.2|1586.6|1586.2|1587.4|1587.2|1586.6|1586.2|6433
1626696910000|2021-07-19 12:15:10|1586.8|1586.4|1586.6|1586.4|1586.8|1586.6|1586.6|1586.2|193
1626696920000|2021-07-19 12:15:20|1586.4|1586.2|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|1048
1626696930000|2021-07-19 12:15:30|1586.8|1586.4|1586.2|1586|1587|1586.6|1586.2|1586|11446
1626696940000|2021-07-19 12:15:40|1586|1585|1585.2|1584.8|1586|1585.4|1585|1584.6|54450
1626696950000|2021-07-19 12:15:50|1585.4|1585|1585.2|1585|1585.4|1585|1585.2|1585|5906
1626696960000|2021-07-19 12:16:00|1585|1584.8|1584.4|1584|1585.4|1585|1584.4|1584|8427
1626696970000|2021-07-19 12:16:10|1584.2|1584.2|1584.4|1584|1584.6|1584.2|1584|1583.6|8870
1626696980000|2021-07-19 12:16:20|1584.6|1584.2|1584.4|1584.2|1584.6|1584.2|1584.2|1584|7336
1626696990000|2021-07-19 12:16:30|1584.6|1584|1584.4|1584.2|1584.6|1584.2|1584.2|1584|7656
1626697000000|2021-07-19 12:16:40|1584.6|1584.4|1586|1585.6|1586|1585.6|1584.4|1584.2|20264
1626697010000|2021-07-19 12:16:50|1585.8|1585.8|1586|1585.4|1586.4|1586|1585.6|1585.4|5667
1626697020000|2021-07-19 12:17:00|1585.8|1585.6|1586.6|1586.2|1586.8|1586.4|1585.8|1585.6|1684
1626697030000|2021-07-19 12:17:10|1586.8|1586|1586.4|1586.2|1586.8|1586.4|1586.4|1586|217
1626697040000|2021-07-19 12:17:20|1586.2|1586|1586.4|1586|1586.6|1586.2|1586.2|1585.8|4104
1626697050000|2021-07-19 12:17:30|1586.2|1586.2|1587.2|1586.8|1587.2|1586.8|1586.2|1586.2|3441
1626697060000|2021-07-19 12:17:40|1587|1586.6|1587.2|1586.8|1587.2|1586.8|1586.8|1586.4|568
1626697070000|2021-07-19 12:17:50|1587.4|1587|1586.2|1586|1587.6|1587.2|1586|1585.6|3890
1626697080000|2021-07-19 12:18:00|1586.4|1585.8|1586|1585.6|1586.6|1586|1586|1585.6|1224
1626697090000|2021-07-19 12:18:10|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1180
1626697100000|2021-07-19 12:18:20|1585.6|1585.6|1586.4|1586|1586.6|1586.2|1585.6|1585.6|8742
1626697110000|2021-07-19 12:18:30|1586.6|1586.2|1586.6|1586.2|1586.6|1586.2|1586.2|1585.8|3286
1626697120000|2021-07-19 12:18:40|1586.4|1586.4|1586.4|1586.2|1586.4|1586.4|1586.4|1586.2|2200
1626697130000|2021-07-19 12:18:50|1586.2|1586|1585.6|1585.2|1586.2|1586|1585.4|1585.2|5043
1626697140000|2021-07-19 12:19:00|1585.4|1585|1585.8|1585.2|1585.8|1585.2|1585.4|1585|164
1626697150000|2021-07-19 12:19:10|1586|1585.4|1586|1585.6|1586|1585.8|1585.6|1585.4|0
1626697160000|2021-07-19 12:19:20|1585.8|1585.4|1585.6|1585.2|1586|1585.6|1585.6|1585.2|1299
1626697170000|2021-07-19 12:19:30|1585.8|1585.4|1586.2|1586|1586.6|1586.2|1585.6|1585.2|4096
1626697180000|2021-07-19 12:19:40|1586|1585.8|1585.8|1585.2|1586.2|1585.8|1585.8|1585.2|11337
1626697190000|2021-07-19 12:19:50|1586|1585.4|1586.4|1586|1586.6|1586.2|1585.8|1585.4|4051
1626697200000|2021-07-19 12:20:00|1586.2|1586.2|1585.8|1585.4|1586.4|1586.2|1585.6|1585.4|938
1626697210000|2021-07-19 12:20:10|1585.6|1585.2|1584.8|1584.4|1585.6|1585.2|1584.6|1584.4|8680
1626697220000|2021-07-19 12:20:20|1584.6|1584.2|1584.4|1584|1584.8|1584.4|1584.2|1584|5486
1626697230000|2021-07-19 12:20:30|1584.2|1583.8|1584.2|1583.6|1584.4|1584|1584|1583.6|376
1626697240000|2021-07-19 12:20:40|1584.4|1583.8|1584.4|1584|1584.4|1584|1584.2|1583.8|0
1626697250000|2021-07-19 12:20:50|1584.6|1584.2|1585.2|1584.8|1585.2|1584.8|1584.4|1584|7714
1626697260000|2021-07-19 12:21:00|1585|1584.6|1584.8|1584.4|1585|1584.8|1584.8|1584.4|0
1626697270000|2021-07-19 12:21:10|1584.6|1584.6|1585.2|1584.8|1585.2|1584.8|1584.6|1584.2|5818
1626697280000|2021-07-19 12:21:20|1585.4|1585|1585.8|1585.2|1585.8|1585.4|1585.2|1585|1986
1626697290000|2021-07-19 12:21:30|1585.6|1585|1585.4|1585|1585.6|1585.2|1585.2|1585|1219
1626697300000|2021-07-19 12:21:40|1585.6|1585.2|1585.6|1585.4|1585.8|1585.4|1585.4|1585|350
1626697310000|2021-07-19 12:21:50|1585.4|1585.2|1585.4|1585.2|1585.6|1585.4|1585.4|1585|1104
1626697320000|2021-07-19 12:22:00|1585.2|1585|1585.4|1585|1585.4|1585.2|1585|1584.6|2243
1626697330000|2021-07-19 12:22:10|1585.2|1584.8|1584.8|1584.4|1585.2|1584.8|1584.6|1584|8006
1626697340000|2021-07-19 12:22:20|1585|1584.6|1585|1584.8|1585|1584.8|1585|1584.6|436
1626697350000|2021-07-19 12:22:30|1584.8|1584.6|1585.2|1584.8|1585.2|1585|1584.8|1584.6|11279
1626697360000|2021-07-19 12:22:40|1585.4|1585|1586|1585.4|1586|1585.4|1585.2|1584.8|765
1626697370000|2021-07-19 12:22:50|1586.2|1585.6|1585.8|1585.4|1586.2|1585.8|1585.6|1585.2|230
1626697380000|2021-07-19 12:23:00|1585.6|1585.6|1586|1585.6|1586|1585.8|1585.6|1585.6|1107
1626697390000|2021-07-19 12:23:10|1586.2|1585.8|1586.8|1586.6|1586.8|1586.6|1586.2|1585.8|3772
1626697400000|2021-07-19 12:23:20|1587|1586.4|1586.2|1586|1587|1586.4|1586.2|1585.8|3076
1626697410000|2021-07-19 12:23:30|1586|1585.8|1586|1585.8|1586.6|1586.4|1585.8|1585.6|9886
1626697420000|2021-07-19 12:23:40|1585.8|1585.6|1586.2|1586|1586.6|1586.2|1585.8|1585.6|3385
1626697430000|2021-07-19 12:23:50|1586.4|1586.2|1586.6|1586.2|1586.8|1586.4|1586.2|1586|2077
1626697440000|2021-07-19 12:24:00|1586.8|1586.4|1587.2|1587|1587.2|1587|1586.6|1586.4|8954
1626697450000|2021-07-19 12:24:10|1587.4|1587.2|1587|1586.6|1587.8|1587.6|1587|1586.6|7341
1626697460000|2021-07-19 12:24:20|1586.8|1586.8|1587|1586.8|1587.2|1587|1586.8|1586.6|12578
1626697470000|2021-07-19 12:24:30|1586.8|1586.6|1586.4|1586.2|1587.2|1587|1586.4|1586.2|9408
1626697480000|2021-07-19 12:24:40|1586.2|1586|1586.4|1586.2|1586.6|1586.4|1586|1585.8|6253
1626697490000|2021-07-19 12:24:50|1586.2|1586|1586.4|1586|1586.4|1586|1586.2|1585.8|356
1626697500000|2021-07-19 12:25:00|1586.2|1585.8|1586.4|1586|1586.4|1586.2|1586.2|1585.8|835
1626697510000|2021-07-19 12:25:10|1586.2|1586.2|1586.4|1586.2|1586.4|1586.2|1586.2|1586.2|2613
1626697520000|2021-07-19 12:25:20|1586.6|1586|1586.6|1586.4|1586.6|1586.4|1586.2|1585.8|4982
1626697530000|2021-07-19 12:25:30|1586.8|1586.6|1587|1586.6|1587|1586.8|1586.6|1586.4|4348
1626697540000|2021-07-19 12:25:40|1586.8|1586.4|1586|1585.6|1586.8|1586.4|1585.8|1585.4|3233
1626697550000|2021-07-19 12:25:50|1586.2|1586|1586.2|1586|1586.4|1586.2|1586|1585.8|2825
1626697560000|2021-07-19 12:26:00|1586.4|1586.2|1586.6|1586.4|1586.6|1586.4|1586.2|1586|3226
1626697570000|2021-07-19 12:26:10|1586.8|1586.6|1587.2|1587|1587.2|1587|1586.6|1586.2|16799
1626697580000|2021-07-19 12:26:20|1587.4|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.8|30847
1626697590000|2021-07-19 12:26:30|1587.2||1587.2||1587.4||1587.2||1670
1626697600000|2021-07-19 12:26:40|1587|1586.8|1587.2|1586.8|1587.2|1586.8|1586.8|1586.4|2590
1626697610000|2021-07-19 12:26:50|1587|1586.6|1587.2|1586.8|1587.2|1586.8|1586.8|1586.6|282
1626697620000|2021-07-19 12:27:00|1587|1586.6|1586.6|1586.2|1587|1586.6|1586.4|1586|1743
1626697630000|2021-07-19 12:27:10|1586.4|1586|1586.4|1586|1586.4|1586.2|1586.2|1586|1921
1626697640000|2021-07-19 12:27:20|1586.2|1585.8|1586.4|1586|1586.4|1586.2|1586|1585.6|11123
1626697650000|2021-07-19 12:27:30|1586.2|1585.8|1586.4|1586|1586.4|1586|1586.2|1585.8|1315
1626697660000|2021-07-19 12:27:40|1586.2|1585.8|1585.8|1585.6|1586.2|1585.8|1585.8|1585.6|2339
1626697670000|2021-07-19 12:27:50|1585.6|1585.4|1586.4|1585.8|1586.4|1586|1585.6|1585.4|3853
1626697680000|2021-07-19 12:28:00|1586.2|1586|1586.2|1585.8|1586.4|1586|1586|1585.8|0
1626697690000|2021-07-19 12:28:10|1586|1585.6|1586.4|1586|1586.4|1586|1586|1585.6|2098
1626697700000|2021-07-19 12:28:20|1586.2|1585.8|1585.8|1585.6|1586.4|1585.8|1585.8|1585.6|1834
1626697710000|2021-07-19 12:28:30|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|830
1626697720000|2021-07-19 12:28:40|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|19
1626697730000|2021-07-19 12:28:50|1586.6|1586.4|1586.2|1585.8|1586.6|1586.4|1586.2|1585.8|1233
1626697740000|2021-07-19 12:29:00|1586.4|1586|1586.6|1586.2|1586.6|1586.4|1586.4|1586|1527
1626697750000|2021-07-19 12:29:10|1586.4|1586|1586.4|1586|1586.4|1586|1586.4|1586|0
1626697760000|2021-07-19 12:29:20|1586.6|1586.2|1586.6|1586|1586.8|1586.6|1586.4|1586|2068
1626697770000|2021-07-19 12:29:30|1586.8|1586.2|1587|1586.4|1587|1586.8|1586.6|1586.2|3064
1626697780000|2021-07-19 12:29:40|1586.8|1586.2|1586.6|1586|1586.8|1586.2|1586.4|1586|0
1626697790000|2021-07-19 12:29:50|1586.8|1586.2|1587|1586.6|1587|1586.6|1586.6|1586.2|1176
1626697800000|2021-07-19 12:30:00|1586.8|1586.4|1586.8|1586.6|1587|1586.6|1586.6|1586.2|1809
1626697810000|2021-07-19 12:30:10|1587|1586.8|1587.2|1587|1587.2|1587|1587|1586.6|5806
1626697820000|2021-07-19 12:30:20|1587.4|1587.2|1589.6|1589.2|1589.6|1589.2|1587.4|1587.2|7920
1626697830000|2021-07-19 12:30:30|1589.8|1589.4|1589.2|1588.8|1589.8|1589.6|1588.8|1588.4|3786
1626697840000|2021-07-19 12:30:40|1589.4|1589|1589.6|1589.4|1589.6|1589.4|1589.2|1588.8|1192
1626697850000|2021-07-19 12:30:50|1589.4|1589.2|1588|1587.6|1589.6|1589.2|1588|1587.6|9636
1626697860000|2021-07-19 12:31:00|1588.2|1587.8|1588.2|1588|1588.2|1588|1587.8|1587.4|3454
1626697870000|2021-07-19 12:31:10|1588|1587.8|1588|1587.6|1588|1587.8|1588|1587.6|282
1626697880000|2021-07-19 12:31:20|1587.8|1587.4|1587.4|1587.2|1587.8|1587.4|1587.4|1587|1876
1626697890000|2021-07-19 12:31:30|1587.6|1587|1587.8|1587.6|1588|1587.6|1587.6|1587|3802
1626697900000|2021-07-19 12:31:40|1588|1587.4|1588|1587.6|1588|1587.6|1587.8|1587.4|42
1626697910000|2021-07-19 12:31:50|1588.2|1587.8|1588.2|1588|1588.6|1588.2|1588|1587.8|12098
1626697920000|2021-07-19 12:32:00|1588|1587.8|1588.6|1588.2|1588.6|1588.2|1588|1587.8|3669
1626697930000|2021-07-19 12:32:10|1588.4|1588|1588.2|1587.8|1588.4|1588|1588|1587.8|2415
1626697940000|2021-07-19 12:32:20|1588.4|1588|1588.4|1588|1588.6|1588.4|1588.4|1588|532
1626697950000|2021-07-19 12:32:30|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1587.8|1587.4|5013
1626697960000|2021-07-19 12:32:40|1587.8|1587.4|1587.6|1587.2|1588|1587.6|1587.6|1587.2|6435
1626697970000|2021-07-19 12:32:50|1587.8|1587.4|1587.6|1587.2|1588|1587.6|1587.6|1587.2|1616
1626697980000|2021-07-19 12:33:00|1587.4|1587|1587.4|1587|1587.4|1587.2|1587|1586.8|3409
1626697990000|2021-07-19 12:33:10|1587.2|1587.2|1587.4|1587|1587.4|1587.2|1587.2|1587|385
1626698000000|2021-07-19 12:33:20|1587.2|1587.2|1587.4|1587|1587.4|1587.2|1587.2|1587|1000
1626698010000|2021-07-19 12:33:30|1587.6|1587.2|1588.2|1587.8|1588.2|1587.8|1587.6|1587.2|5520
1626698020000|2021-07-19 12:33:40|1588|1587.6|1587.6|1587.4|1588|1587.6|1587.6|1587.4|1703
1626698030000|2021-07-19 12:33:50|1587.8|1587.6|1588.4|1587.8|1588.4|1588|1587.8|1587.6|1812
1626698040000|2021-07-19 12:34:00|1588.2|1588|1588|1587.6|1588.4|1588|1587.8|1587.6|3650
1626698050000|2021-07-19 12:34:10|1587.8|1587.8|1588|1587.6|1588|1587.8|1587.8|1587.6|741
1626698060000|2021-07-19 12:34:20|1588.2|1587.8|1587.6|1587.2|1588.2|1587.8|1587.6|1587.2|3441
1626698070000|2021-07-19 12:34:30|1587.4||1587.4||1587.4||1587.4||0
1626698080000|2021-07-19 12:34:40|1587.6|1587.4|1588.6|1588.4|1588.6|1588.4|1587.6|1587.4|1595
1626698090000|2021-07-19 12:34:50|1588.4|1588.2|1588.4|1588|1588.6|1588.2|1588.2|1587.8|793
1626698100000|2021-07-19 12:35:00|1588.6|1588.2|1588.4|1588.2|1588.6|1588.4|1588.2|1588|4518
1626698110000|2021-07-19 12:35:10|1588.6|1588|1588.6|1588.2|1588.6|1588.2|1588.4|1588|1156
1626698120000|2021-07-19 12:35:20|1588.4|1588.4|1588.2|1587.8|1588.4|1588.4|1588.2|1587.8|6109
1626698130000|2021-07-19 12:35:30|1588.4|1588|1588.4|1588|1588.6|1588.2|1588.2|1587.8|1452
1626698140000|2021-07-19 12:35:40|1588.2|1587.8|1588|1587.8|1588.4|1587.8|1588|1587.8|1361
1626698150000|2021-07-19 12:35:50|1588.2|1588|1588.4|1588|1588.4|1588|1588.2|1588|0
1626698160000|2021-07-19 12:36:00|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588|1587.6|3544
1626698170000|2021-07-19 12:36:10|1588.4|1588|1588.4|1587.8|1588.6|1588.4|1588.2|1587.8|4796
1626698180000|2021-07-19 12:36:20|1588.2|1588|1588.4|1588|1588.6|1588.4|1588.2|1587.8|1293
1626698190000|2021-07-19 12:36:30|1588.2|1587.8|1588|1587.8|1588.4|1587.8|1588|1587.8|1066
1626698200000|2021-07-19 12:36:40|1588.2|1588|1587.4|1587|1588.2|1588|1587.4|1587|8222
1626698210000|2021-07-19 12:36:50|1587.6|1587.2|1587.2|1587|1587.6|1587.2|1587.2|1587|577
1626698220000|2021-07-19 12:37:00|1587.4|1587.2|1587.2|1587|1587.4|1587.2|1587.2|1587|740
1626698230000|2021-07-19 12:37:10|1587.4||1587.4||1587.4||1587.4||0
1626698240000|2021-07-19 12:37:20|1587.2|1587.2|1587.2|1586.8|1587.4|1587.2|1586.6|1586.4|8861
1626698250000|2021-07-19 12:37:30|1587.4|1586.6|1587.4|1587|1587.4|1587.2|1587.4|1586.6|221
1626698260000|2021-07-19 12:37:40|1587.2|1586.8|1586.6|1586.4|1587.2|1586.8|1586.4|1586.2|8448
1626698270000|2021-07-19 12:37:50|1586.4|1586|1586.6|1586.2|1586.6|1586.2|1586.2|1586|5780
1626698280000|2021-07-19 12:38:00|1586.4|1586|1586.4|1586|1586.6|1586.2|1586.2|1586|5159
1626698290000|2021-07-19 12:38:10|1586.6|1586.2|1586.8|1586.6|1586.8|1586.6|1586.4|1586.2|4617
1626698300000|2021-07-19 12:38:20|1586.6|1586.4|1586.8|1586.4|1586.8|1586.6|1586.4|1586.2|5939
1626698310000|2021-07-19 12:38:30|1587|1586.6|1586.6|1586.4|1587|1586.8|1586.6|1586.4|1479
1626698320000|2021-07-19 12:38:40|1586.4|1586.2|1586.4|1586|1586.6|1586.4|1586.2|1586|3599
1626698330000|2021-07-19 12:38:50|1586.2|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|9491
1626698340000|2021-07-19 12:39:00|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586.4|1586|402
1626698350000|2021-07-19 12:39:10|1586.6|1586.4|1586.2|1586|1586.6|1586.4|1586.2|1586|1403
1626698360000|2021-07-19 12:39:20|1586.4||1586.2||1586.4||1586.2||7785
1626698370000|2021-07-19 12:39:30|1586.4|1585.8|1586.4|1586|1586.4|1586.2|1586.2|1585.8|15365
1626698380000|2021-07-19 12:39:40|1586.2|1586.2|1586.4|1586|1586.4|1586.2|1586.2|1586|221
1626698390000|2021-07-19 12:39:50|1586.6|1586.4|1586.4|1586|1586.6|1586.4|1586.4|1586|2500
1626698400000|2021-07-19 12:40:00|1586.6|1586.2|1586|1585.6|1586.6|1586.2|1585.8|1585.6|3460
1626698410000|2021-07-19 12:40:10|1586.2|1585.8|1586.2|1585.8|1586.2|1586|1586.2|1585.8|990
1626698420000|2021-07-19 12:40:20|1586.4|1586|1586.6|1586.2|1586.6|1586.4|1586|1585.8|37755
1626698430000|2021-07-19 12:40:30|1586.8|1586.4|1586.8|1586.6|1586.8|1586.6|1586.6|1586.4|1092
1626698440000|2021-07-19 12:40:40|1586.6|1586.2|1586.6|1586.2|1586.8|1586.6|1586.4|1586|24471
1626698450000|2021-07-19 12:40:50|1586.8|1586.4|1586.8|1586.4|1586.8|1586.6|1586.4|1586.2|513
1626698460000|2021-07-19 12:41:00|1587|1586.6|1586.6|1586.2|1587|1586.6|1586.6|1586.2|2919
1626698470000|2021-07-19 12:41:10|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|0
1626698480000|2021-07-19 12:41:20|1587|1586.6|1587.2|1586.8|1587.2|1587|1586.8|1586.6|7490
1626698490000|2021-07-19 12:41:30|1587|1586.6|1586.8|1586.6|1587|1586.6|1586.8|1586.6|577
1626698500000|2021-07-19 12:41:40|1586.6|1586.4|1586.6|1586.2|1586.8|1586.4|1586.4|1586.2|3320
1626698510000|2021-07-19 12:41:50|1586.8|1586.4|1586.8|1586.2|1586.8|1586.4|1586.6|1586.2|1895
1626698520000|2021-07-19 12:42:00|1586.6|1586.4|1587|1586.8|1587|1586.8|1586.4|1586|8505
1626698530000|2021-07-19 12:42:10|1587.2|1587|1587.2|1587|1587.4|1587.2|1587|1587|4749
1626698540000|2021-07-19 12:42:20|1587.4|1587.2|1587.4|1587|1587.4|1587.2|1587.2|1587|404
1626698550000|2021-07-19 12:42:30|1587.6|1587.2|1587.6|1587.4|1587.8|1587.4|1587.6|1587.2|2107
1626698560000|2021-07-19 12:42:40|1587.8|1587.6|1588.2|1587.8|1588.2|1587.8|1587.8|1587.6|4411
1626698570000|2021-07-19 12:42:50|1588.4|1588.2|1588.6|1588|1588.6|1588.2|1588.2|1588|731
1626698580000|2021-07-19 12:43:00|1588.8|1588.2|1589.4|1589.2|1589.6|1589.2|1588.6|1588.2|4262
1626698590000|2021-07-19 12:43:10||1589||1589.2||1589.2||1589|0
1626698600000|2021-07-19 12:43:20|1589.2|1589|1588.8|1588.4|1589.2|1589|1588.6|1588.4|7721
1626698610000|2021-07-19 12:43:30|1588.6|1588.6|1588.4|1588|1588.6|1588.6|1588.2|1588|4810
1626698620000|2021-07-19 12:43:40|1588.6|1588.2|1589|1588.8|1589|1588.8|1588.6|1588.2|2140
1626698630000|2021-07-19 12:43:50|1589.2|1589|1588.6|1588.4|1589.2|1589|1588.6|1588.2|3315
1626698640000|2021-07-19 12:44:00|1588.8|1588.6|1588.8|1588.6|1588.8|1588.6|1588.8|1588.4|506
1626698650000|2021-07-19 12:44:10|1589|1588.8|1588.6|1588.4|1589.2|1589|1588.6|1588.4|8183
1626698660000|2021-07-19 12:44:20|1588.8|1588.6|1589.2|1588.6|1589.2|1588.8|1588.6|1588.4|1969
1626698670000|2021-07-19 12:44:30|1589|1588.4|1589|1588.4|1589.2|1588.8|1588.6|1588.2|9296
1626698680000|2021-07-19 12:44:40|1589.2|1588.6|1589|1588.8|1589.2|1588.8|1589|1588.4|3363
1626698690000|2021-07-19 12:44:50|1589.2|1589|1589.4|1589.2|1589.4|1589.2|1589|1588.6|7411
1626698700000|2021-07-19 12:45:00|1589.2|1589|1587.6|1587.2|1589.2|1589|1587.6|1587.2|9034
1626698710000|2021-07-19 12:45:10|1587.4|1587|1587.4|1587|1587.8|1587.4|1587.2|1587|3242
1626698720000|2021-07-19 12:45:20|1587.6|1586.8|1587.2|1586.8|1587.6|1587|1587|1586.8|3680
1626698730000|2021-07-19 12:45:30|1587|1586.6|1586.8|1586.6|1587.2|1586.8|1586.8|1586.4|1886
1626698740000|2021-07-19 12:45:40|1586.6|1586.4|1586.8|1586.4|1586.8|1586.4|1586.6|1586.2|0
1626698750000|2021-07-19 12:45:50|1587|1586.6|1587|1586.8|1587|1586.8|1587|1586.4|3668
1626698760000|2021-07-19 12:46:00|1587.2|1586.6|1587.2|1586.8|1587.2|1587|1587.2|1586.4|2247
1626698770000|2021-07-19 12:46:10|1587|1587|1587|1586.6|1587|1587|1586.8|1586.6|2594
1626698780000|2021-07-19 12:46:20|1586.8|1586.8|1587.4|1587.2|1587.4|1587.2|1586.8|1586.8|1272
1626698790000|2021-07-19 12:46:30|1587.6|1587.4|1587.4|1587.2|1587.6|1587.4|1587.4|1587.2|7890
1626698800000|2021-07-19 12:46:40|1587.2|1587|1587.6|1587.4|1587.8|1587.6|1587.2|1587|7190
1626698810000|2021-07-19 12:46:50|1587.8|1587.2|1587.8|1587.4|1587.8|1587.6|1587.8|1587|560
1626698820000|2021-07-19 12:47:00||1587.6||1587.4||1587.6||1587.4|22
1626698830000|2021-07-19 12:47:10||1587.6||1587.4||1587.6||1587.4|0
1626698840000|2021-07-19 12:47:20|1588|1587.6|1587.2|1587|1588|1587.6|1587.2|1587|1375
1626698850000|2021-07-19 12:47:30|1587.4|1587.2|1587.6|1587.2|1588|1587.6|1587.4|1587|2543
1626698860000|2021-07-19 12:47:40|1587.4|1587|1587.4|1587|1587.4|1587.2|1587.4|1587|350
1626698870000|2021-07-19 12:47:50|1587.6|1587.2|1587.8|1587.4|1587.8|1587.4|1587.4|1587.2|476
1626698880000|2021-07-19 12:48:00|1587.6|1587.2|1587.4|1587|1587.8|1587.6|1587.2|1587|4534
1626698890000|2021-07-19 12:48:10|1587.2|1586.8|1586.8|1586.4|1587.2|1586.8|1586.8|1586.4|11110
1626698900000|2021-07-19 12:48:20||1586.6||1586.4||1586.6||1586.4|1105
1626698910000|2021-07-19 12:48:30|1586.6|1586.2|1586.6|1586.2|1586.6|1586.2|1586.4|1586|1402
1626698920000|2021-07-19 12:48:40|1586.8|1586.4|1586.8|1586.6|1586.8|1586.6|1586.8|1586.4|1692
1626698930000|2021-07-19 12:48:50|1587|1586.4|1586.8|1586.4|1587|1586.6|1586.8|1586.4|1458
1626698940000|2021-07-19 12:49:00|1587|1586.6|1586.8|1586.4|1587|1586.8|1586.8|1586.4|1469
1626698950000|2021-07-19 12:49:10|1586.6|1586.2|1586.6|1586.4|1586.6|1586.4|1586.4|1586.2|1410
1626698960000|2021-07-19 12:49:20|1586.8|1586.6|1587|1586.6|1587.2|1587|1586.8|1586.6|4210
1626698970000|2021-07-19 12:49:30||1586.8||1586.8||1586.8||1586.8|1000
1626698980000|2021-07-19 12:49:40|1586.8|1586.6|1587.2|1586.8|1587.2|1586.8|1586.8|1586.4|2145
1626698990000|2021-07-19 12:49:50|1587.4|1587|1587.4|1587.2|1587.4|1587.2|1587.2|1587|4216
1626699000000|2021-07-19 12:50:00|1587.2|1587|1588|1587.6|1588|1587.6|1587.2|1587|2815
1626699010000|2021-07-19 12:50:10|1587.8|1587.4|1587.8|1587.4|1587.8|1587.4|1587.6|1587.4|636
1626699020000|2021-07-19 12:50:20|1588|1587.6|1587.8|1587.4|1588|1587.6|1587.4|1587.2|1918
1626699030000|2021-07-19 12:50:30|1588|1587.6|1588.4|1588.2|1588.6|1588.2|1588|1587.6|1067
1626699040000|2021-07-19 12:50:40|1588.2|1588|1588.8|1588.4|1589|1588.6|1588.2|1588|8621
1626699050000|2021-07-19 12:50:50|1588.6|1588.2|1588.8|1588.4|1589|1588.6|1588.6|1588|1128
1626699060000|2021-07-19 12:51:00|1588.6|1588.2|1588.2|1587.8|1588.6|1588.2|1588.2|1587.8|769
1626699070000|2021-07-19 12:51:10|1588.4|1588|1588|1587.8|1588.4|1588.2|1587.8|1587.6|7441
1626699080000|2021-07-19 12:51:20|1587.8|1587.6|1588|1587.6|1588.2|1588|1587.8|1587.6|1179
1626699090000|2021-07-19 12:51:30|1587.8|1587.4|1588|1587.6|1588|1587.6|1587.4|1587|1815
1626699100000|2021-07-19 12:51:40|1588.2|1587.8|1588.2|1588|1588.4|1588|1588.2|1587.6|2502
1626699110000|2021-07-19 12:51:50|1588.4|1588.2|1588.2|1588|1588.4|1588.2|1588.2|1588|2848
1626699120000|2021-07-19 12:52:00|1588.4|1588.2|1588.6|1588.2|1588.6|1588.2|1588.2|1588.2|5316
1626699130000|2021-07-19 12:52:10|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.6|1588.4|1532
1626699140000|2021-07-19 12:52:20|1588.8|1588.8|1588.8|1588.4|1589.4|1589|1588.8|1588.4|1600
1626699150000|2021-07-19 12:52:30|1588.6||1588.6||1588.8||1588.6||1474
1626699160000|2021-07-19 12:52:40|1588.8|1588.6|1588.8|1588.4|1589|1588.8|1588.4|1588.2|4896
1626699170000|2021-07-19 12:52:50|1588.6|1588.2|1588.6|1588.2|1588.8|1588.4|1588.4|1588.2|5501
1626699180000|2021-07-19 12:53:00|1588.4|1588.4|1588.4|1588|1588.4|1588.4|1588.2|1588|2168
1626699190000|2021-07-19 12:53:10|1588.6|1588.2|1588.4|1588.2|1588.8|1588.4|1588.4|1588.2|2161
1626699200000|2021-07-19 12:53:20|1588.6|1588.4|1589.2|1589|1589.4|1589|1588.6|1588.4|4452
1626699210000|2021-07-19 12:53:30|1589.4|1589.2|1590.4|1590|1590.6|1590.2|1589.4|1589.2|8303
1626699220000|2021-07-19 12:53:40|1590.6|1590.2|1590.6|1590.4|1590.6|1590.4|1590.4|1590|0
1626699230000|2021-07-19 12:53:50|1590.4|1590.2|1590.4|1590.2|1590.8|1590.4|1590.4|1590|408
1626699240000|2021-07-19 12:54:00|1590.6|1590.4|1590.6|1590.2|1590.8|1590.6|1590.6|1590.2|209
1626699250000|2021-07-19 12:54:10|1590.8|1590.4|1590.6|1590.2|1591.2|1590.8|1590.6|1590|3812
1626699260000|2021-07-19 12:54:20|1590.4|1590|1590.6|1590.2|1590.6|1590.4|1590.4|1590|2465
1626699270000|2021-07-19 12:54:30|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.4|1590|584
1626699280000|2021-07-19 12:54:40|1590.8|1590.4|1590.6|1590.4|1590.8|1590.4|1590.6|1590.4|1611
1626699290000|2021-07-19 12:54:50|1590.8|1590.2|1590.4|1590|1591|1590.2|1590.2|1590|4847
1626699300000|2021-07-19 12:55:00|1590.6|1590.2|1590|1589.4|1590.6|1590.2|1590|1589.4|8981
1626699310000|2021-07-19 12:55:10|1589.8|1589.6|1589.4|1589|1589.8|1589.6|1589.4|1589|2811
1626699320000|2021-07-19 12:55:20||1589.2||1589.2||1589.2||1589.2|0
1626699330000|2021-07-19 12:55:30|1589.2|1589|1589.2|1589|1589.2|1589|1589.2|1589|1398
1626699340000|2021-07-19 12:55:40|1589|1588.8|1588.8|1588.4|1589.2|1588.8|1588.4|1588.2|6424
1626699350000|2021-07-19 12:55:50|1589|1588.6|1589.4|1589|1589.6|1589.4|1589|1588.6|3632
1626699360000|2021-07-19 12:56:00|1589.6|1589.2|1589.4|1589|1589.6|1589.4|1589.4|1589|400
1626699370000|2021-07-19 12:56:10||1589.2||1589.2||1589.2||1589.2|250
1626699380000|2021-07-19 12:56:20|1589.6|1589|1589.4|1589|1589.6|1589|1589.4|1589|1976
1626699390000|2021-07-19 12:56:30|1589.2|1588.8|1589.2|1589|1589.2|1589|1589|1588.8|7134
1626699400000|2021-07-19 12:56:40|1589.4|1589.2|1589.2|1589|1589.4|1589.2|1589.2|1589|4249
1626699420000|2021-07-19 12:57:00|1589|1588.8|1589.2|1589|1589.2|1589|1589|1588.8|2181
1626699430000|2021-07-19 12:57:10|1589.4|1588.8|1589.2|1589|1589.4|1589.2|1589.2|1588.8|1832
1626699440000|2021-07-19 12:57:20||1588.8||1588.8||1588.8||1588.8|469
1626699450000|2021-07-19 12:57:30|1589|1588.6|1588.4|1588|1589|1588.6|1588.2|1588|3302
1626699460000|2021-07-19 12:57:40|1588.6|1588.4|1590|1589.6|1590.4|1589.8|1588.4|1588|116783
1626699470000|2021-07-19 12:57:50|1589.8|1589.4|1589.2|1589|1589.8|1589.4|1589.2|1588.8|25518
1626699480000|2021-07-19 12:58:00|1589|1588.8|1589|1588.6|1589|1588.8|1589|1588.6|3664
1626699490000|2021-07-19 12:58:10|1588.8|1588.4|1589.4|1589|1589.4|1589.2|1588.8|1588.4|558
1626699500000|2021-07-19 12:58:20|1589.2|1588.8|1589.4|1589|1589.4|1589|1589|1588.6|2013
1626699510000|2021-07-19 12:58:30|1589.6|1589.2|1589.2|1588.8|1589.6|1589.4|1589.2|1588.8|6608
1626699520000|2021-07-19 12:58:40|1589.4|1589|1589.6|1589.4|1590.4|1589.8|1589.4|1589|32660
1626699530000|2021-07-19 12:58:50|1589.8|1589.6|1589.8|1589.4|1590|1589.8|1589.8|1589.4|2964
1626699540000|2021-07-19 12:59:00|1590|1589.6|1590.4|1590|1590.4|1590.2|1589.8|1589.6|3993
1626699550000|2021-07-19 12:59:10|1590.2|1589.8|1590.2|1590|1590.4|1590|1590|1589.6|2448
1626699560000|2021-07-19 12:59:20|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590|1589.6|779
1626699570000|2021-07-19 12:59:30|1590.2|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1590|298
1626699580000|2021-07-19 12:59:40|1590|1589.8|1589.8|1589.4|1590.2|1589.8|1589.6|1589.2|5413
1626699590000|2021-07-19 12:59:50|1590|1589.6|1589.6|1589.4|1590.2|1589.8|1589.6|1589.4|2219
1626699600000|2021-07-19 13:00:00|1589.8|1589.2|1588.4|1588|1589.8|1589.2|1588.4|1588|7814
1626699610000|2021-07-19 13:00:10|1588.2|1588.2|1588.8|1588.4|1588.8|1588.4|1587.8|1587.4|8004
1626699620000|2021-07-19 13:00:20|1588.6|1588.6|1589|1588.8|1589|1588.8|1588.6|1588.6|363
1626699630000|2021-07-19 13:00:30|1589.2|1589|1589.4|1588.8|1589.6|1589.4|1589.2|1588.8|2300
1626699640000|2021-07-19 13:00:40|1589.2|1588.6|1588|1587.6|1589.2|1588.6|1588|1587.6|3522
1626699650000|2021-07-19 13:00:50|1587.8|1587.4|1587.4|1587.2|1587.8|1587.4|1587.4|1587|2505
1626699660000|2021-07-19 13:01:00|1587.2|1587|1587.4|1586.8|1587.6|1587.2|1587.2|1586.8|5406
1626699670000|2021-07-19 13:01:10|1587.2|1586.6|1586.6|1586.2|1587.2|1586.6|1586.6|1586.2|3070
1626699680000|2021-07-19 13:01:20|1586.4|1586|1586.4|1586.2|1587|1586.6|1586.2|1586|6823
1626699690000|2021-07-19 13:01:30|1586.2|1586|1586|1585.8|1586.4|1586.2|1586|1585.8|15315
1626699700000|2021-07-19 13:01:40|1586.2|1586.2|1586.6|1586.2|1586.6|1586.4|1586|1585.8|2126
1626699710000|2021-07-19 13:01:50|1586.8|1586.4|1586.8|1586.4|1587|1586.6|1586.6|1586.4|2818
1626699720000|2021-07-19 13:02:00|1586.6|1586.2|1587|1586.6|1587.4|1587|1586.6|1586|14410
1626699730000|2021-07-19 13:02:10|1587.2|1586.8|1587.4|1587.2|1587.4|1587.2|1587.2|1586.8|940
1626699740000|2021-07-19 13:02:20|1587.2|1587|1587.4|1587.2|1587.4|1587.2|1587.2|1587|815
1626699750000|2021-07-19 13:02:30|1587.2|1587|1587.4|1587|1587.4|1587|1587.2|1587|1262
1626699760000|2021-07-19 13:02:40|1587.2|1587.2|1586.6|1586.4|1587.2|1587.2|1586.6|1586.4|9129
1626699770000|2021-07-19 13:02:50|1586.4|1586.2|1587.2|1586.8|1587.4|1587|1586.4|1586|2783
1626699780000|2021-07-19 13:03:00|1587|1586.6|1587.6|1587.2|1587.6|1587.4|1587|1586.6|3987
1626699790000|2021-07-19 13:03:10|1587.8|1587.4|1587.6|1587.4|1587.8|1587.6|1587.4|1587.2|2840
1626699800000|2021-07-19 13:03:20|1587.4|1587.2|1587.4|1587|1587.4|1587.2|1587.2|1587|2380
1626699810000|2021-07-19 13:03:30|1587.2|1587.2|1587.2|1587|1587.4|1587.2|1587.2|1587|0
1626699820000|2021-07-19 13:03:40|1587.4|1587.2|1587.4|1587.2|1587.4|1587.2|1587.4|1587|0
1626699830000|2021-07-19 13:03:50|1587.6|1587|1587.8|1587.4|1587.8|1587.6|1587.4|1587|5165
1626699840000|2021-07-19 13:04:00|1588|1587.6|1588.2|1587.6|1588.2|1587.8|1588|1587.6|618
1626699850000|2021-07-19 13:04:10|1588|1587.4|1588|1587.6|1588|1587.6|1587.8|1587.4|0
1626699860000|2021-07-19 13:04:20|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588.2|1587.8|485
1626699870000|2021-07-19 13:04:30|1588.4|1588|1589|1588.6|1589.2|1588.6|1588.4|1587.8|1038
1626699880000|2021-07-19 13:04:40|1589.2|1588.8|1589.4|1589|1589.4|1589|1589.2|1588.8|827
1626699890000|2021-07-19 13:04:50|1589.2|1588.8|1589|1588.6|1589.2|1588.8|1588.8|1588.6|1901
1626699900000|2021-07-19 13:05:00|1589.2|1588.8|1588.8|1588.2|1589.2|1588.8|1588.4|1588.2|1786
1626699910000|2021-07-19 13:05:10|1589|1588.4|1588.6|1588.4|1589|1588.6|1588.6|1588.2|1000
1626699920000|2021-07-19 13:05:20|1588.8|1588.6|1588.6|1588.4|1589|1588.6|1588.6|1588.4|51
1626699930000|2021-07-19 13:05:30|1588.4|1588.2|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|610
1626699940000|2021-07-19 13:05:40|1588.8|1588.4|1589|1588.8|1589.2|1588.8|1588.6|1588.4|7720
1626699950000|2021-07-19 13:05:50|1588.8|1588.6|1587.2|1586.8|1588.8|1588.6|1587.2|1586.8|12481
1626699960000|2021-07-19 13:06:00|1587|1586.6|1586.8|1586.4|1587|1586.8|1586.4|1586.2|2873
1626699970000|2021-07-19 13:06:10|1586.6|1586.6|1587|1586.4|1587|1586.8|1586.6|1586.4|1077
1626699980000|2021-07-19 13:06:20|1586.8|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.4|378
1626699990000|2021-07-19 13:06:30|1586.8|1586.4|1587|1586.8|1587|1586.8|1586.8|1586.4|0
1626700000000|2021-07-19 13:06:40|1586.8|1586.6|1586.8|1586.4|1586.8|1586.8|1586.6|1586.2|241
1626700010000|2021-07-19 13:06:50|1586.6|1586.2|1586.8|1586.2|1587|1586.6|1586.6|1586.2|190
1626700020000|2021-07-19 13:07:00|1586.6|1586.4|1586.6|1586.2|1586.8|1586.4|1586.6|1586.2|350
1626700030000|2021-07-19 13:07:10|1586.4|1586|1586.8|1586.2|1586.8|1586.2|1586.2|1586|5710
1626700040000|2021-07-19 13:07:20|1587|1586.4|1587|1586.6|1587|1586.8|1587|1586.4|673
1626700050000|2021-07-19 13:07:30|1586.8|1586.4|1587|1586.4|1587|1586.4|1586.8|1586.4|956
1626700060000|2021-07-19 13:07:40|1587.2|1586.6|1587|1586.6|1587.2|1586.8|1586.8|1586.6|5364
1626700070000|2021-07-19 13:07:50|||||||||50
1626700080000|2021-07-19 13:08:00|1587.2|1586.8|1587|1586.4|1587.2|1587|1587|1586.4|1930
1626700090000|2021-07-19 13:08:10|1587.2|1586.6|1587.4|1587|1587.6|1587.2|1587|1586.6|2254
1626700100000|2021-07-19 13:08:20|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.6|10796
1626700110000|2021-07-19 13:08:30|1587.6|1587.2|1588|1587.4|1588|1587.4|1587.4|1587|2210
1626700120000|2021-07-19 13:08:40|1588.2|1587.6|1588|1587.6|1589|1588.8|1588|1587.6|8836
1626700130000|2021-07-19 13:08:50|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1587.8|1587.4|3067
1626700140000|2021-07-19 13:09:00|1588.4||1588.4||1588.4||1588.4||0
1626700150000|2021-07-19 13:09:10|1588.6|1588|1589|1588.6|1589|1588.8|1588.4|1588|2195
1626700160000|2021-07-19 13:09:20|1589.2|1588.4|1589.4|1588.8|1589.4|1589|1589|1588.4|1491
1626700170000|2021-07-19 13:09:30|1589.2|1588.6|1589.2|1588.6|1589.2|1588.6|1589.2|1588.6|257
1626700180000|2021-07-19 13:09:40|1589|1588.8|1589|1588.6|1589.4|1589|1589|1588.6|2358
1626700190000|2021-07-19 13:09:50|1589.2|1588.4|1589|1588.6|1589.2|1588.6|1588.6|1588|550
1626700200000|2021-07-19 13:10:00|1589.2|1588.8|1588.4|1588|1589.8|1589.4|1588.2|1587.8|11566
1626700210000|2021-07-19 13:10:10|1588.6|1588.2|1588.2|1587.8|1588.8|1588.2|1588.2|1587.8|799
1626700220000|2021-07-19 13:10:20|1588.4|1587.6|1588|1587.6|1588.4|1588|1588|1587.6|422
1626700230000|2021-07-19 13:10:30|1587.8|1587.4|1587.8|1587.4|1588|1587.6|1587.4|1587|3990
1626700240000|2021-07-19 13:10:40|1588|1587.6|1588.6|1588|1588.6|1588.2|1588|1587.4|467
1626700250000|2021-07-19 13:10:50|1588.8|1588.2|1589.2|1588.6|1589.2|1588.6|1588.8|1588.2|32
1626700260000|2021-07-19 13:11:00|1589|1588.4|1588.4|1588|1589|1588.4|1588.2|1587.8|27957
1626700270000|2021-07-19 13:11:10||1588.2||1588||1588.2||1588|0
1626700280000|2021-07-19 13:11:20|1588.2|1588.2|1588.2|1587.8|1588.4|1588.2|1588.2|1587.6|914
1626700290000|2021-07-19 13:11:30|1588|1587.6|1588.2|1587.8|1588.4|1588.2|1588|1587.6|3157
1626700300000|2021-07-19 13:11:40|1588.4|1588|1588.4|1588|1588.6|1588.2|1588.4|1588|2953
1626700310000|2021-07-19 13:11:50|1588.2|1587.8|1588.2|1588|1588.2|1588|1588.2|1587.8|3000
1626700320000|2021-07-19 13:12:00|1588|1587.8|1588.2|1588|1588.2|1588|1587.8|1587.4|745
1626700330000|2021-07-19 13:12:10|1588.4|1588.2|1588.4|1588.2|1588.4|1588.2|1588.4|1588|580
1626700340000|2021-07-19 13:12:20|1588.6|1588.4|1589|1588.6|1589|1588.8|1588.6|1588.2|4588
1626700350000|2021-07-19 13:12:30|1588.8|1588.4|1588.8|1588.4|1589|1588.6|1588.8|1588.4|284
1626700360000|2021-07-19 13:12:40|1589|1588.6|1589.2|1588.8|1589.2|1589|1588.8|1588.6|2755
1626700370000|2021-07-19 13:12:50||1588.6||1588.8||1588.8||1588.6|0
1626700380000|2021-07-19 13:13:00|1589|1588.6|1588.6|1588.2|1589|1588.6|1588.4|1588|2163
1626700390000|2021-07-19 13:13:10|1588.8|1588.4|1589|1588.6|1589|1588.8|1588.8|1588.2|303
1626700400000|2021-07-19 13:13:20|1589.2|1588.8|1588.8|1588.6|1589.2|1589|1588.8|1588.6|2731
1626700410000|2021-07-19 13:13:30|1589|1588.4|1589|1588.4|1589.2|1589|1588.8|1588.2|22918
1626700420000|2021-07-19 13:13:40|1588.8|1588.2|1588.4|1588|1588.8|1588.2|1588.2|1587.8|2767
1626700430000|2021-07-19 13:13:50|1589|1587.8|1588.6|1588.2|1589|1588.4|1588.4|1587.8|27484
1626700440000|2021-07-19 13:14:00|1588.4|1588|1588.2|1587.8|1588.6|1588.2|1588.2|1587.8|1300
1626700450000|2021-07-19 13:14:10|1588.4|1588|1587.8|1587.6|1588.4|1588|1587.8|1587.6|1975
1626700460000|2021-07-19 13:14:20|1588.2|1588|1588.2|1588|1588.2|1588|1588.2|1587.8|4000
1626700470000|2021-07-19 13:14:30|1588|1587.8|1587.8|1587.4|1588.2|1587.8|1587.8|1587.4|713
1626700480000|2021-07-19 13:14:40|1588|1587.6|1588|1587.6|1588.2|1588|1588|1587.6|400
1626700490000|2021-07-19 13:14:50|1588.2|1587.8|1588|1587.6|1588.2|1588|1588|1587.4|131
1626700500000|2021-07-19 13:15:00|1587.8|1587.4|1587.6|1587.2|1588|1587.6|1587.2|1587|2423
1626700510000|2021-07-19 13:15:10|1587.4|1587|1587.4|1587|1587.6|1587.2|1587|1586.8|16117
1626700520000|2021-07-19 13:15:20|1587.2|1586.8|1587.2|1586.8|1587.2|1587|1587.2|1586.8|499
1626700530000|2021-07-19 13:15:30||1587||1587||1587||1586.8|400
1626700540000|2021-07-19 13:15:40|1587.4|1586.8|1587.6|1587|1587.6|1587.2|1587.4|1586.8|679
1626700550000|2021-07-19 13:15:50|1587.4|1587.2|1587.2|1586.8|1587.4|1587.2|1587|1586.8|2145
1626700560000|2021-07-19 13:16:00|1587|1586.6|1587|1586.6|1587|1586.6|1586.8|1586.4|1663
1626700570000|2021-07-19 13:16:10|1586.8|1586.4|1586.6|1586.4|1586.8|1586.4|1586.6|1586.2|2056
1626700580000|2021-07-19 13:16:20|1586.4|1586.2|1586.6|1586.4|1586.6|1586.4|1586.4|1586|0
1626700590000|2021-07-19 13:16:30|1586.8|1586.6|1586.8|1586.4|1586.8|1586.6|1586.8|1586.4|1156
1626700600000|2021-07-19 13:16:40|1587|1586.6|1586.8|1586.6|1587|1586.8|1586.8|1586.4|3351
1626700610000|2021-07-19 13:16:50|1586.6|1586.4|1586.6|1586.2|1586.8|1586.4|1586.6|1586.2|0
1626700620000|2021-07-19 13:17:00|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586|1124
1626700630000|2021-07-19 13:17:10|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.2|1586|2854
1626700640000|2021-07-19 13:17:20|1586.4|1586|1586.4|1586|1586.6|1586.2|1586.4|1586|4971
1626700650000|2021-07-19 13:17:30|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|6750
1626700660000|2021-07-19 13:17:40|1586.2|1585.8|1585.6|1585.2|1586.2|1585.8|1585.4|1585|16327
1626700670000|2021-07-19 13:17:50|1585.4|1585|1585.8|1585.4|1585.8|1585.4|1585.4|1585|25639
1626700680000|2021-07-19 13:18:00|1586|1585.6|1586.2|1585.8|1586.2|1586|1585.8|1585.6|8587
1626700690000|2021-07-19 13:18:10|1586.4|1586|1586.4|1585.8|1586.4|1586|1586.4|1585.8|24
1626700700000|2021-07-19 13:18:20|1586.6|1586|1586.8|1586.6|1586.8|1586.6|1586.4|1586|3734
1626700710000|2021-07-19 13:18:30|1586.6|1586.4|1586.6|1586.4|1586.6|1586.4|1586.2|1586|1908
1626700720000|2021-07-19 13:18:40|1586.4|1586.2|1586.6|1586.2|1586.6|1586.4|1586.4|1586|793
1626700730000|2021-07-19 13:18:50|1586.4|1586|1586.4|1586|1586.6|1586.2|1586.4|1586|400
1626700740000|2021-07-19 13:19:00|1586.6|1586.2|1587.4|1587|1587.8|1587.2|1586.4|1586|32441
1626700750000|2021-07-19 13:19:10|1587.2|1586.8|1587.2|1586.8|1587.2|1586.8|1587|1586.6|321
1626700760000|2021-07-19 13:19:20|1587.4|1587|1587.2|1586.8|1587.4|1587|1587.2|1586.8|0
1626700770000|2021-07-19 13:19:30|1587|1587|1587.4|1587|1587.4|1587.2|1587|1587|430
1626700780000|2021-07-19 13:19:40|1587.6|1587.2|1587.6|1587.2|1587.6|1587.4|1587.4|1587.2|3117
1626700790000|2021-07-19 13:19:50|1587.4|1587|1587.6|1587.4|1587.6|1587.4|1587.4|1587|716
1626700800000|2021-07-19 13:20:00|1587.4|1587.2|1587.6|1587.4|1587.6|1587.4|1587.4|1587|400
1626700810000|2021-07-19 13:20:10|1587.8|1587.6|1587.8|1587.4|1588|1587.6|1587.6|1587.4|2844
1626700820000|2021-07-19 13:20:20|1588|1587.6|1587.8|1587.6|1588|1587.6|1587.6|1587.4|0
1626700830000|2021-07-19 13:20:30|1587.6|1587.4|1587.4|1587|1587.6|1587.4|1587.4|1587|1801
1626700840000|2021-07-19 13:20:40|1587.2||1587.4||1587.4||1587.2||0
1626700850000|2021-07-19 13:20:50|1587.6|1587.2|1587.6|1587.2|1587.6|1587.2|1587.6|1587.2|221
1626700860000|2021-07-19 13:21:00|1587.4|1587|1587.6|1587|1587.6|1587.4|1587.2|1586.8|9198
1626700870000|2021-07-19 13:21:10|1587.4|1586.8|1587.6|1587.2|1587.6|1587.4|1587|1586.8|1152
1626700880000|2021-07-19 13:21:20|1587.8|1587.4|1588|1587.6|1588|1587.8|1587.6|1587.2|297
1626700890000|2021-07-19 13:21:30|1587.8|1587.4|1587.8|1587.4|1588|1587.6|1587.6|1587.2|0
1626700900000|2021-07-19 13:21:40|1588|1587.6|1588|1587.6|1588|1587.6|1587.8|1587.6|1630
1626700910000|2021-07-19 13:21:50|1587.8|1587.8|1588|1587.8|1588.2|1588|1587.8|1587.8|324
1626700920000|2021-07-19 13:22:00|1587.8|1587.6|1588.6|1588|1588.8|1588.2|1587.8|1587.6|1868
1626700930000|2021-07-19 13:22:10|1588.8|1588.2|1588.4|1588.2|1588.8|1588.4|1588.4|1588|348
1626700940000|2021-07-19 13:22:20|1588.6||1588.6||1588.8||1588.6||12
1626700950000|2021-07-19 13:22:30|1588.8|1588.4|1588.8|1588.2|1588.8|1588.4|1588.6|1588.2|630
1626700970000|2021-07-19 13:22:50|1588.6||1588.6||1588.6||1588.6||0
1626700980000|2021-07-19 13:23:00|1588.4|1588|1588.6|1588.2|1588.8|1588.4|1588.2|1588|4237
1626700990000|2021-07-19 13:23:10|1588.4|1588|1588.4|1588|1588.6|1588.4|1588.2|1588|1061
1626701000000|2021-07-19 13:23:20|1588.2|1588.2|1588.6|1588.2|1588.6|1588.2|1588.2|1588.2|0
1626701010000|2021-07-19 13:23:30|1588.8|1588.4|1589|1588.8|1589.2|1588.8|1588.6|1588.4|7040
1626701020000|2021-07-19 13:23:40|1588.8|1588.6|1589.2|1589|1589.4|1589|1588.6|1588.4|988
1626701030000|2021-07-19 13:23:50|1589|1588.8|1589.6|1589.2|1589.6|1589.2|1589|1588.6|2925
1626701040000|2021-07-19 13:24:00|1589.8|1589.4|1589.8|1589.6|1590.4|1590|1589.8|1589.4|24579
1626701050000|2021-07-19 13:24:10|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|239
1626701060000|2021-07-19 13:24:20|1589.6|1589.2|1589.8|1589.6|1589.8|1589.6|1589.4|1589|4586
1626701070000|2021-07-19 13:24:30|1590|1589.4|1590.2|1589.6|1590.2|1589.8|1590|1589.4|32
1626701080000|2021-07-19 13:24:40|1590.4|1589.8|1590.2|1590|1590.6|1590.2|1590|1589.8|1615
1626701090000|2021-07-19 13:24:50|1590.4|1590.2|1590.6|1590.2|1590.8|1590.4|1590.2|1590|6814
1626701100000|2021-07-19 13:25:00|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.2|1590|1576
1626701110000|2021-07-19 13:25:10|1590.4|1590|1590.4|1590|1590.6|1590.2|1590.4|1590|2873
1626701120000|2021-07-19 13:25:20|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1590.4|1590|397
1626701130000|2021-07-19 13:25:30|1590.2|1589.8|1590|1589.6|1590.2|1589.8|1590|1589.6|9554
1626701140000|2021-07-19 13:25:40|1589.8|1589.8|1589.8|1589.6|1589.8|1589.8|1589.8|1589.6|0
1626701150000|2021-07-19 13:25:50|1590|1589.8|1590.4|1590|1590.4|1590|1590|1589.8|885
1626701160000|2021-07-19 13:26:00|1590.6|1589.8|1591.2|1590.8|1591.4|1591|1590.6|1589.8|1693
1626701170000|2021-07-19 13:26:10|1591.4|1591|1592|1591.6|1592.6|1592|1591.4|1591|5260
1626701180000|2021-07-19 13:26:20|1591.8|1591.2|1591.2|1590.6|1591.8|1591.2|1591.2|1590.4|6137
1626701190000|2021-07-19 13:26:30|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.4|235
1626701200000|2021-07-19 13:26:40|1590.6|1590.4|1590.4|1590|1590.6|1590.4|1589.6|1589.2|5930
1626701210000|2021-07-19 13:26:50|1590.2|1589.8|1589.6|1589.2|1590.2|1589.8|1589.6|1589|1648
1626701220000|2021-07-19 13:27:00|1589.8|1589.4|1589.8|1589.4|1590|1589.6|1589.6|1589.2|200
1626701230000|2021-07-19 13:27:10|1589.6|1589.2|1589.4|1589|1590|1589.8|1589.4|1589|3753
1626701240000|2021-07-19 13:27:20|1589.2|1589.2|1589.8|1589.2|1589.8|1589.2|1589.2|1589|569
1626701250000|2021-07-19 13:27:30||1589.4||1589.2||1589.4||1589.2|1315
1626701260000|2021-07-19 13:27:40|1589.6|1589.4|1590|1589.6|1590|1589.6|1589.4|1589.2|975
1626701270000|2021-07-19 13:27:50|1589.8||1590||1590||1589.8||0
1626701280000|2021-07-19 13:28:00|1589.8|1589.8|1590.4|1590|1590.6|1590|1589.8|1589.4|5768
1626701290000|2021-07-19 13:28:10|1590.2|1589.8|1589.6|1589.2|1590.2|1589.8|1589.2|1589|1827
1626701300000|2021-07-19 13:28:20|1589.8|1589.4|1589.6|1589.2|1589.8|1589.4|1589.4|1588.8|2743
1626701310000|2021-07-19 13:28:30|1589.4|1589|1589.8|1589.6|1590|1589.6|1589.4|1589|3470
1626701320000|2021-07-19 13:28:40|1589.6|1589.4|1590|1589.4|1590.4|1590|1589.6|1589|2378
1626701330000|2021-07-19 13:28:50|1590.2|1589.6|1590|1589.6|1590.4|1590|1589.8|1589.4|309
1626701340000|2021-07-19 13:29:00|1589.8|1589.8|1590.4|1590|1590.6|1590.2|1589.8|1589.8|60
1626701350000|2021-07-19 13:29:10|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1589.6|1589.2|5572
1626701370000|2021-07-19 13:29:30|1590.6|1590.2|1590.6|1590.2|1591|1590.6|1590.6|1590.2|2029
1626701380000|2021-07-19 13:29:40|1590.8|1590.4|1590.6|1590.2|1591|1590.4|1590.4|1590.2|0
1626701390000|2021-07-19 13:29:50|1590.4|1590.4|1590.4|1590.2|1590.8|1590.6|1590.2|1590|2022
1626701400000|2021-07-19 13:30:00|1590.6|1590|1588.2|1587.6|1591.8|1591.4|1587.8|1587.6|62997
1626701410000|2021-07-19 13:30:10|1588|1587.4|1588.4|1588|1589.4|1589|1586.6|1586.4|21601
1626701420000|2021-07-19 13:30:20|1588.2|1588.2|1588|1587.6|1589|1588.8|1588|1587.6|13660
1626701430000|2021-07-19 13:30:30|1587.8|1587.4|1583.6|1583.2|1587.8|1587.4|1583.2|1583|177835
1626701440000|2021-07-19 13:30:40|1583.4|1583|1581.8|1581.4|1584.4|1584|1581.8|1581.4|26249
1626701450000|2021-07-19 13:30:50|1582|1581.6|1581.8|1581.4|1582.4|1582.2|1581.6|1581.4|14075
1626701460000|2021-07-19 13:31:00|1581.6|1581.2|1586.6|1585.8|1587.8|1587.6|1581|1580.8|43812
1626701470000|2021-07-19 13:31:10|1586.8|1586|1592|1591.6|1592.2|1591.6|1586.8|1586|31656
1626701480000|2021-07-19 13:31:20|1591.8|1591.4|1590.4|1589.6|1592.2|1591.8|1588.4|1588|20366
1626701490000|2021-07-19 13:31:30|1590.6|1589.8|1591.8|1591.2|1592.2|1591.8|1590|1589.6|17357
1626701500000|2021-07-19 13:31:40|1591.6|1591|1593.2|1592.8|1594|1593.2|1591.4|1590.8|19322
1626701510000|2021-07-19 13:31:50|1593.4|1593|1595|1594.4|1595.6|1595|1593.4|1593|22421
1626701520000|2021-07-19 13:32:00|1595.2|1594.6|1598|1597.6|1599|1598.6|1594.6|1594.4|42198
1626701530000|2021-07-19 13:32:10|1598.4|1597.8|1596|1595.6|1599.8|1599.4|1596|1595.4|27882
1626701540000|2021-07-19 13:32:20|1595.8|1595.4|1594.4|1593.8|1596.8|1596.2|1594|1593.4|9009
1626701550000|2021-07-19 13:32:30|1594.6|1594|1593.2|1592.4|1594.8|1594.2|1593|1592.2|2410
1626701560000|2021-07-19 13:32:40|1593|1592.2|1590.8|1590.2|1594.4|1594.2|1590.4|1590|37648
1626701570000|2021-07-19 13:32:50|1590.6|1590|1589.2|1588.6|1590.6|1590.2|1588.8|1588|14026
1626701580000|2021-07-19 13:33:00|1589.6|1588.8|1592|1591.4|1593|1592.4|1589.2|1588.6|15576
1626701590000|2021-07-19 13:33:10|1592.2|1591.6|1591|1590.6|1592.8|1592.2|1591|1590.2|10062
1626701600000|2021-07-19 13:33:20|1590.8|1590.4|1589.6|1588.6|1592.4|1591.8|1589|1588.2|19619
1626701610000|2021-07-19 13:33:30|1589.4|1588.4|1587.8|1587.2|1589.4|1588.6|1587|1586.2|13436
1626701620000|2021-07-19 13:33:40|1588|1587.4|1587.8|1587.2|1588.4|1587.8|1586.6|1585.4|4729
1626701630000|2021-07-19 13:33:50|1588|1587.4|1587.8|1587|1589.4|1588.6|1587.2|1586.2|3512
1626701640000|2021-07-19 13:34:00|1587.6|1586.8|1585.2|1584.4|1587.6|1586.8|1584.4|1583.8|9774
1626701650000|2021-07-19 13:34:10|1585.4|1584.6|1584.8|1584|1585.6|1585|1584.4|1584|5836
1626701660000|2021-07-19 13:34:20|1584.6|1583.8|1583.8|1583|1586|1585.2|1583.8|1583|8839
1626701670000|2021-07-19 13:34:30|1583.6|1583.2|1583.6|1582.8|1584.2|1583.6|1582.2|1581.4|9197
1626701680000|2021-07-19 13:34:40|1583.4|1583|1584|1583.4|1584.4|1583.6|1583|1582.4|3157
1626701690000|2021-07-19 13:34:50|1584.2|1583.2|1582.8|1582.2|1585.4|1584.8|1582.8|1582.2|4397
1626701700000|2021-07-19 13:35:00|1583|1582.4|1586.4|1585.4|1586.6|1586.2|1583|1582.4|31144
1626701710000|2021-07-19 13:35:10|1586.2|1585.6|1585.2|1584.6|1587.6|1587|1585|1584.4|4291
1626701720000|2021-07-19 13:35:20|1585|1584.4|1587|1586.2|1587.2|1586.4|1584.8|1584|13163
1626701730000|2021-07-19 13:35:30|1587.4|1586.4|1588.4|1587.6|1590|1589|1587.2|1586.4|10906
1626701740000|2021-07-19 13:35:40|1588.2|1587.4|1587|1586|1588.2|1587.6|1586.2|1585.4|17783
1626701750000|2021-07-19 13:35:50|1587.2|1586.2|1586.6|1585.6|1587.6|1587|1585.6|1585.2|8826
1626701760000|2021-07-19 13:36:00|1586.4|1585.8|1589.4|1588.8|1590.8|1590.4|1586.2|1585.4|13365
1626701770000|2021-07-19 13:36:10|1589.2|1589|1588.6|1588|1589.8|1589.2|1588.2|1587.2|9793
1626701780000|2021-07-19 13:36:20|1588.8|1588.2|1587.4|1586.6|1589.4|1588.6|1586.8|1586.4|22313
1626701790000|2021-07-19 13:36:30|1587.6|1586.8|1587.4|1586.6|1587.8|1587.2|1586.8|1586.4|10752
1626701800000|2021-07-19 13:36:40|1587.2|1586.4|1584.8|1584|1587.2|1586.6|1584.6|1583.8|32160
1626701810000|2021-07-19 13:36:50|1585.2|1584.2|1587|1586.4|1587|1586.4|1585|1584.2|6108
1626701820000|2021-07-19 13:37:00|1587.2|1586.6|1585.4|1584.8|1587.4|1586.8|1585|1584.2|2675
1626701830000|2021-07-19 13:37:10|1585.2|1584.6|1585.4|1584.6|1585.6|1585|1584.4|1583.8|5566
1626701840000|2021-07-19 13:37:20|1585.2|1584.4|1583.4|1582.6|1585.4|1584.6|1583.4|1582.6|3158
1626701850000|2021-07-19 13:37:30|1583.2|1582.4|1582.2|1581.4|1583.8|1583|1581.8|1581.2|10174
1626701860000|2021-07-19 13:37:40|1582.4|1581.6|1582.6|1581.8|1583.2|1582.8|1582.2|1581.6|11923
1626701870000|2021-07-19 13:37:50|1582.4|1581.6|1583.4|1583|1583.4|1583|1582.2|1581.6|7708
1626701880000|2021-07-19 13:38:00|1583.6|1583.2|1583.6|1583|1584.4|1583.8|1583.4|1582.6|4489
1626701890000|2021-07-19 13:38:10|1583.4|1583.2|1584.2|1583.6|1584.4|1584|1583.4|1582.8|15566
1626701900000|2021-07-19 13:38:20|1584|1583.4|1582.4|1582|1584|1583.4|1582.4|1582|7140
1626701910000|2021-07-19 13:38:30|1582.6|1582.2|1582.6|1581.8|1583.4|1582.6|1582|1581.6|3730
1626701920000|2021-07-19 13:38:40|1582.4|1582|1582.4|1581.8|1583.2|1582.6|1581.8|1581.2|6392
1626701930000|2021-07-19 13:38:50|1582.2|1581.6|1582.2|1581.6|1582.8|1582|1581.6|1581|922
1626701940000|2021-07-19 13:39:00|1582.4|1581.8|1582.2|1581.6|1583.2|1582.4|1581.8|1581.2|10447
1626701950000|2021-07-19 13:39:10|1582.4|1581.4|1581.6|1581|1583|1582.4|1581.2|1581|5192
1626701960000|2021-07-19 13:39:20|1581.4|1581.2|1581.2|1580.6|1581.8|1581.4|1580.8|1580.6|4515
1626701970000|2021-07-19 13:39:30|1581.4|1580.8|1581.6|1581.2|1581.8|1581.4|1581.2|1580.6|7741
1626701980000|2021-07-19 13:39:40|1581.8|1581|1581.6|1581|1582.6|1582|1581.4|1580.8|5114
1626701990000|2021-07-19 13:39:50|1581.4|1580.8|1581.2|1580.6|1581.8|1581.2|1580.6|1580.4|2247
1626702000000|2021-07-19 13:40:00|1581|1580.4|1577.2|1576.8|1581.2|1580.4|1577|1576.2|374110
1626702010000|2021-07-19 13:40:10|1577.4|1576.6|1577|1576.6|1577.4|1576.8|1576|1575.6|17456
1626702020000|2021-07-19 13:40:20|1577.2|1576.8|1577|1576.2|1578.4|1577.8|1576.6|1576|9660
1626702030000|2021-07-19 13:40:30|1577.2|1576.4|1576.6|1576|1577.4|1577|1576|1575.4|8614
1626702040000|2021-07-19 13:40:40|1576.8|1576.2|1578.2|1577.6|1578.2|1577.6|1576.6|1576|5132
1626702050000|2021-07-19 13:40:50|1578.4|1577.8|1578.2|1577.6|1579|1578.4|1577.6|1576.8|5872
1626702060000|2021-07-19 13:41:00|1578|1577.4|1577.2|1576.8|1578|1577.4|1576.8|1576.2|4701
1626702070000|2021-07-19 13:41:10|1577.4|1576.6|1578|1577.4|1578|1577.8|1576.8|1576.2|13123
1626702080000|2021-07-19 13:41:20|1577.8|1577.2|1578.6|1578.2|1578.8|1578.6|1577.4|1576.8|16220
1626702090000|2021-07-19 13:41:30|1578.4|1578|1578.8|1578|1579.6|1579|1578.2|1577.6|18500
1626702100000|2021-07-19 13:41:40|1578.6|1578.2|1578.6|1578.2|1579.2|1578.6|1578.4|1578|6387
1626702110000|2021-07-19 13:41:50|1578.8|1578.6|1579|1578.4|1579.2|1578.8|1578|1577.4|7655
1626702120000|2021-07-19 13:42:00|1579.2|1578.6|1581|1580|1581.4|1580.6|1579|1578.4|9630
1626702130000|2021-07-19 13:42:10|1580.8|1580.2|1578.6|1578.2|1580.8|1580.4|1578.4|1578|3380
1626702140000|2021-07-19 13:42:20|1578.4|1578|1578.8|1578|1579.2|1578.6|1578.2|1577.4|8974
1626702150000|2021-07-19 13:42:30|1578.6|1577.8|1578|1577.2|1578.6|1577.8|1577.2|1576.6|5101
1626702160000|2021-07-19 13:42:40|1577.8|1577.4|1577.2|1576.4|1578.4|1578|1577.2|1576.4|56560
1626702170000|2021-07-19 13:42:50|1577|1576.6|1577|1576.4|1578|1577.4|1576.8|1576.2|4271
1626702180000|2021-07-19 13:43:00|1577.2|1576.6|1578|1577.6|1578.4|1577.8|1577|1576.6|11109
1626702190000|2021-07-19 13:43:10|1578.2|1577.8|1578.8|1578.2|1579|1578.6|1577.8|1577.6|4913
1626702200000|2021-07-19 13:43:20|1579|1578.4|1578.2|1577.6|1579.6|1579|1578|1577.6|3389
1626702210000|2021-07-19 13:43:30|1578|1577.4|1577|1576.2|1578|1577.6|1576.6|1576|5674
1626702220000|2021-07-19 13:43:40|1576.8|1576|1576.6|1576|1577|1576.4|1576|1575.6|9561
1626702230000|2021-07-19 13:43:50|1576.8|1575.8|1577|1576.4|1577|1576.6|1575.8|1575.2|9529
1626702240000|2021-07-19 13:44:00|1576.6|1576.2|1579.4|1579|1579.8|1579.4|1576.6|1576.2|11837
1626702250000|2021-07-19 13:44:10|1579.6|1579.2|1580.2|1579.6|1580.8|1580.2|1579.4|1579|14542
1626702260000|2021-07-19 13:44:20|1580|1579.4|1580.2|1579.4|1580.2|1579.8|1579.6|1579|5911
1626702270000|2021-07-19 13:44:30|1580.4|1579.6|1579.4|1579|1581|1580.2|1579.4|1578.8|12130
1626702280000|2021-07-19 13:44:40|1579.6|1578.8|1578.8|1578.2|1579.6|1579|1578.4|1578|2564
1626702290000|2021-07-19 13:44:50|1579|1578.4|1579|1578.4|1579|1578.6|1578|1577.2|4509
1626702300000|2021-07-19 13:45:00|1578.8|1578.2|1578.6|1578.2|1579.2|1578.6|1578|1577.4|6002
1626702310000|2021-07-19 13:45:10|1578.4|1578.4|1578|1577.4|1578.8|1578.4|1578|1577.4|8844
1626702320000|2021-07-19 13:45:20|1578.2|1577.6|1578.6|1578|1578.8|1578.6|1578|1577.6|9016
1626702330000|2021-07-19 13:45:30|1578.4|1578.2|1579.4|1578.6|1579.4|1579|1578|1577.6|17156
1626702340000|2021-07-19 13:45:40|1579.6|1578.8|1580.2|1579.4|1580.8|1579.8|1579.2|1578.6|9817
1626702350000|2021-07-19 13:45:50|1580|1579.6|1579.2|1578.4|1580.4|1579.8|1579.2|1578.4|1215
1626702360000|2021-07-19 13:46:00|1579|1578.6|1579.6|1579|1579.6|1579.4|1578.8|1578.2|2116
1626702370000|2021-07-19 13:46:10|1579.4|1579.2|1579.2|1578.6|1580.2|1579.6|1579.2|1578.6|11500
1626702380000|2021-07-19 13:46:20|1579|1578.4|1579.6|1579|1580.4|1579.6|1579|1578.4|2651
1626702390000|2021-07-19 13:46:30|1579.4|1578.8|1580.6|1579.8|1580.8|1580.6|1579|1578.6|6100
1626702400000|2021-07-19 13:46:40|1580.8|1580|1580.6|1579.8|1581.2|1580.6|1580.2|1579.6|4705
1626702410000|2021-07-19 13:46:50|1580.4|1580|1581|1580.6|1581|1580.6|1580.2|1579.8|2484
1626702420000|2021-07-19 13:47:00|1580.8|1580.4|1579.2|1578.4|1581|1580.4|1579|1578.4|12551
1626702430000|2021-07-19 13:47:10|1579.4|1578.6|1577.4|1576.8|1579.4|1578.6|1577.4|1576.8|4546
1626702440000|2021-07-19 13:47:20|1577.6|1576.6|1578.6|1578|1578.6|1578|1577.2|1576.6|5689
1626702450000|2021-07-19 13:47:30|1578.4|1578.2|1577.6|1577.2|1578.8|1578.4|1577.2|1577|4033
1626702460000|2021-07-19 13:47:40|1577.4|1577|1577.8|1577.4|1578.6|1578.4|1577.2|1576.8|4487
1626702470000|2021-07-19 13:47:50|1578|1577.6|1578.6|1578.2|1578.8|1578.6|1578|1577.6|5556
1626702480000|2021-07-19 13:48:00|1578.4|1578|1579.6|1579.2|1579.6|1579.4|1578.2|1577.6|1389
1626702490000|2021-07-19 13:48:10|1579.8|1579.4|1579.4|1578.6|1580.4|1579.8|1579|1578.4|3833
1626702500000|2021-07-19 13:48:20|1579.6|1578.8|1580.2|1579.4|1580.8|1580|1579.4|1578.8|1018
1626702510000|2021-07-19 13:48:30|1580.4|1579.6|1580.2|1579.6|1580.8|1580.2|1580|1579.4|4464
1626702520000|2021-07-19 13:48:40|1580.4|1579.8|1580|1579.8|1581.2|1580.6|1580|1579.6|3669
1626702530000|2021-07-19 13:48:50|1580.2|1580|1579|1578.6|1580.6|1580.2|1579|1578.4|3622
1626702540000|2021-07-19 13:49:00|1578.8|1578.4|1576.6|1576|1578.8|1578.4|1576.6|1576|11339
1626702550000|2021-07-19 13:49:10|1576.4|1575.8|1577.2|1577|1577.4|1577|1576.2|1575.6|8851
1626702560000|2021-07-19 13:49:20|1577|1576.8|1576.2|1575.6|1577.4|1577|1576|1575.6|8083
1626702570000|2021-07-19 13:49:30|1576.4|1575.8|1576|1575.6|1576.8|1576.6|1575.8|1575.2|7303
1626702580000|2021-07-19 13:49:40|1575.8|1575.4|1575|1574.6|1576.2|1575.8|1574.4|1574|133692
1626702590000|2021-07-19 13:49:50|1574.8|1574.8|1575|1574.4|1576.4|1576.2|1574.8|1574.4|45792
1626702600000|2021-07-19 13:50:00|1574.8|1574.2|1573|1572.6|1575.2|1575|1572.4|1572|65791
1626702610000|2021-07-19 13:50:10|1572.8|1572.4|1573|1572.2|1574.2|1573.6|1572.6|1572|12643
1626702620000|2021-07-19 13:50:20|1573.2|1572.4|1573.6|1573|1574|1573.6|1573.2|1572.4|3218
1626702630000|2021-07-19 13:50:30|1573.4|1572.8|1574.2|1573.6|1574.2|1573.8|1573|1572.6|17426
1626702640000|2021-07-19 13:50:40|1574|1573.4|1573.4|1572.8|1574.2|1573.8|1573.4|1572.8|2971
1626702650000|2021-07-19 13:50:50|1573.6|1573|1572.8|1572.2|1573.8|1573.2|1572.4|1572|1770
1626702660000|2021-07-19 13:51:00|1572.6|1572|1572.8|1572.2|1573|1572.8|1572.4|1572|4175
1626702670000|2021-07-19 13:51:10|1572.6|1572|1571.4|1571|1573|1572.2|1571.4|1571|7296
1626702680000|2021-07-19 13:51:20|1571.2|1570.8|1571.6|1571|1572.6|1572|1571|1570.2|17555
1626702690000|2021-07-19 13:51:30|1571.8|1571.2|1571.8|1571.2|1572.2|1571.8|1571.6|1571|8418
1626702700000|2021-07-19 13:51:40|1572|1571.4|1571.4|1570.4|1572|1571.6|1571.2|1570.4|4954
1626702710000|2021-07-19 13:51:50|1571.2|1570.6|1570.2|1569.6|1571.2|1570.8|1569.6|1569.4|72398
1626702720000|2021-07-19 13:52:00|1570|1569.4|1569.8|1569.2|1570.2|1569.8|1569.6|1569|10596
1626702730000|2021-07-19 13:52:10|1569.6|1569|1571.4|1570.8|1572.4|1571.6|1569.6|1569|18856
1626702740000|2021-07-19 13:52:20|1571.2|1570.6|1572.2|1571.6|1572.2|1571.6|1571|1570|14613
1626702750000|2021-07-19 13:52:30|1572|1571.4|1571.8|1571.2|1572.2|1571.6|1571.4|1570.4|6061
1626702760000|2021-07-19 13:52:40|1572|1571|1573.8|1573.2|1574.4|1573.8|1571.8|1571|13243
1626702770000|2021-07-19 13:52:50|1574|1573.4|1575.4|1574.8|1575.6|1574.8|1573.4|1573.2|14825
1626702780000|2021-07-19 13:53:00|1575.6|1575|1578.2|1577.6|1578.2|1578|1575.4|1574.8|12135
1626702790000|2021-07-19 13:53:10|1578.4|1577.8|1577.4|1576.4|1578.8|1578|1576.8|1576.2|10356
1626702800000|2021-07-19 13:53:20|1577.2|1576.2|1575.8|1575.2|1577.2|1576.2|1575.8|1575|3008
1626702810000|2021-07-19 13:53:30|1576|1575.4|1573.2|1572.6|1576|1575.6|1573.2|1572.4|11357
1626702820000|2021-07-19 13:53:40|1573|1572.4|1574.4|1573.6|1574.8|1574.4|1572.8|1572.2|21616
1626702830000|2021-07-19 13:53:50|1574.2|1573.4|1575.2|1574.4|1575.2|1574.6|1574|1573.2|3709
1626702840000|2021-07-19 13:54:00|1575|1574.2|1573.6|1573.2|1575|1574.2|1573.2|1572.8|11825
1626702850000|2021-07-19 13:54:10|1573.4|1573|1573.4|1573|1574.4|1573.8|1572.8|1572.4|18873
1626702860000|2021-07-19 13:54:20|1573.8|1572.8|1574.2|1573.6|1574.4|1573.8|1573.2|1572.8|18456
1626702870000|2021-07-19 13:54:30|1574|1573.8|1573.6|1573|1574.2|1573.8|1573|1572.4|16783
1626702880000|2021-07-19 13:54:40|1573.4|1572.8|1572.6|1572.2|1573.6|1572.8|1572.6|1572|4935
1626702890000|2021-07-19 13:54:50|1572.8|1572.4|1572.6|1571.8|1573|1572.6|1572|1571.4|8951
1626702900000|2021-07-19 13:55:00|1572.4|1571.4|1571.6|1571.2|1572.6|1571.6|1571.6|1571|14388
1626702910000|2021-07-19 13:55:10|1571.4|1571.4|1572|1571.4|1573.2|1572.6|1571.4|1571.2|7581
1626702920000|2021-07-19 13:55:20|1571.8|1571.2|1570.6|1570|1572.2|1571.6|1570.2|1570|9031
1626702930000|2021-07-19 13:55:30|1570.8|1570.2|1570.2|1570|1571|1570.6|1570.2|1570|7381
1626702940000|2021-07-19 13:55:40|1570|1569.8|1570.2|1569.6|1570.6|1570.2|1569.6|1569|15177
1626702950000|2021-07-19 13:55:50|1570|1569.4|1570.4|1570.2|1570.6|1570.2|1570|1569.4|1995
1626702960000|2021-07-19 13:56:00|1570.2|1570|1570.4|1570|1571.2|1570.6|1570|1569.6|28211
1626702970000|2021-07-19 13:56:10|1570.2|1569.8|1570|1569.2|1570.6|1570|1569.6|1569|5991
1626702980000|2021-07-19 13:56:20|1569.8|1569.4|1570.8|1570|1571|1570.4|1569.8|1569.2|3356
1626702990000|2021-07-19 13:56:30|1570.6|1569.8|1570.8|1570|1571|1570.6|1570.6|1569.6|5784
1626703000000|2021-07-19 13:56:40|1570.6|1570.2|1569.4|1569|1570.6|1570.2|1569.2|1569|3739
1626703010000|2021-07-19 13:56:50|1569.2|1568.8|1569.6|1568.8|1569.6|1569.2|1568.8|1568.6|3567
1626703020000|2021-07-19 13:57:00|1569.4|1569|1569.4|1568.8|1569.6|1569.2|1568.4|1568|6229
1626703030000|2021-07-19 13:57:10|1569.6|1569|1570.4|1569.4|1570.6|1570|1569.2|1568.6|6584
1626703040000|2021-07-19 13:57:20|1570.2|1569.6|1570.4|1570|1571.4|1570.6|1570|1569.4|5806
1626703050000|2021-07-19 13:57:30|1570.6|1569.6|1569.4|1568.8|1570.6|1569.6|1569|1568.4|2443
1626703060000|2021-07-19 13:57:40|1569.6|1569|1571.2|1570.8|1571.2|1570.8|1569.6|1568.8|11219
1626703070000|2021-07-19 13:57:50|1571.4|1571|1571.4|1570.6|1572|1571.4|1570.8|1570|31135
1626703080000|2021-07-19 13:58:00|1571.6|1570.8|1573.4|1572.8|1574.6|1574|1571|1570.6|22091
1626703090000|2021-07-19 13:58:10|1573.6|1573|1573.6|1573|1573.8|1573.4|1573.2|1572.6|2149
1626703100000|2021-07-19 13:58:20|1573.8|1573.2|1571|1570.4|1573.8|1573.2|1571|1570.4|4418
1626703110000|2021-07-19 13:58:30|1571.2|1570.6|1569.4|1568.8|1571.2|1570.6|1569.2|1568.6|6820
1626703120000|2021-07-19 13:58:40|1569.2|1568.6|1570.4|1570|1570.8|1570.2|1569.2|1568.4|6526
1626703130000|2021-07-19 13:58:50|1570.8|1570.2|1571.2|1570.8|1571.6|1571|1570.8|1570|2276
1626703140000|2021-07-19 13:59:00|1571.4|1571|1571.6|1571|1571.8|1571.2|1571.2|1570.6|3568
1626703150000|2021-07-19 13:59:10|1571.4|1571.2|1571.6|1570.8|1572.8|1572|1571.2|1570.4|77457
1626703160000|2021-07-19 13:59:20|1571.4|1570.6|1569.6|1569|1571.4|1570.8|1569.6|1569|5960
1626703170000|2021-07-19 13:59:30|1569.4|1568.8|1570.4|1569.8|1570.6|1569.8|1569.2|1568.4|6272
1626703180000|2021-07-19 13:59:40|1570.6|1569.6|1570.4|1569.8|1570.6|1570|1569.4|1569|18188
1626703190000|2021-07-19 13:59:50|1570.6|1570|1571|1570.4|1571.2|1571|1570.6|1569.8|6204
1626703200000|2021-07-19 14:00:00|1570.8|1569.8|1570.2|1570|1571|1570.2|1569.2|1568.8|18268
1626703210000|2021-07-19 14:00:10|1570.4|1570.2|1569.2|1568.6|1571.2|1570.8|1568.8|1568.4|5480
1626703220000|2021-07-19 14:00:20|1569|1568.4|1569|1568.2|1569.6|1568.8|1568|1567.2|7701
1626703230000|2021-07-19 14:00:30|1568.8|1568|1568.6|1567.8|1569.4|1568.8|1568.4|1567.8|1211
1626703240000|2021-07-19 14:00:40|1568.8|1568|1568.6|1568|1569|1568.4|1568.2|1567.6|2147
1626703250000|2021-07-19 14:00:50|1568.8|1567.6|1569|1568.6|1569|1568.8|1568|1567.4|3323
1626703260000|2021-07-19 14:01:00|1569.2|1568.8|1569.6|1569|1570|1569.4|1569|1568.4|10258
1626703270000|2021-07-19 14:01:10|1569.8|1569.2|1568.8|1568|1570|1569.4|1568.4|1567.4|3804
1626703280000|2021-07-19 14:01:20|1569|1568.2|1569.2|1568.2|1569.6|1568.8|1568.8|1568|7666
1626703290000|2021-07-19 14:01:30|1569|1568|1568.8|1568.2|1569|1568.2|1568.4|1567.6|2712
1626703300000|2021-07-19 14:01:40|1568.6|1568|1568|1567.4|1568.6|1568.2|1568|1567.2|3622
1626703310000|2021-07-19 14:01:50|1568.2|1567.6|1568|1567.6|1568.2|1567.8|1567.8|1567|2522
1626703320000|2021-07-19 14:02:00|1567.8|1567.4|1567.8|1567.4|1568.4|1568.2|1567.6|1567|8739
1626703330000|2021-07-19 14:02:10|1568|1567.2|1569.2|1568.4|1569.2|1568.6|1567.8|1567.2|14848
1626703340000|2021-07-19 14:02:20|1569|1568.2|1567.8|1567.2|1569|1568.4|1567.6|1567.2|4462
1626703350000|2021-07-19 14:02:30|1567.6|1567.4|1567.2|1566.6|1567.6|1567.4|1566.6|1566.4|8115
1626703360000|2021-07-19 14:02:40|1567.4|1566.8|1566.6|1566|1567.6|1567.4|1566.2|1565.8|36651
1626703370000|2021-07-19 14:02:50|1566.4|1565.8|1566.4|1566|1566.4|1566|1565.8|1565.4|3581
1626703380000|2021-07-19 14:03:00|1566.6|1565.8|1566.2|1565.6|1567.2|1566.6|1566|1565.6|10942
1626703390000|2021-07-19 14:03:10|1566|1565.8|1567|1566.4|1567|1566.6|1566|1565.6|3557
1626703400000|2021-07-19 14:03:20|1566.8|1566.2|1565.8|1565|1566.8|1566.4|1565.8|1565|2492
1626703410000|2021-07-19 14:03:30|1565.6|1564.6|1565.8|1565.4|1565.8|1565.4|1564.8|1564.4|38571
1626703420000|2021-07-19 14:03:40|1566|1565.2|1566.6|1566.2|1567.4|1567|1566|1565.2|17845
1626703430000|2021-07-19 14:03:50|1566.4|1565.8|1568.4|1567.8|1568.6|1568|1566.2|1565.8|10432
1626703440000|2021-07-19 14:04:00|1568.6|1568|1568.8|1568|1569.2|1568.6|1568.2|1567.6|15683
1626703450000|2021-07-19 14:04:10|1568.6|1568.2|1566.8|1566.2|1568.6|1568.2|1566.6|1566|6640
1626703460000|2021-07-19 14:04:20|1567|1566.4|1566.8|1566.4|1567.2|1566.6|1566.2|1565.8|3735
1626703470000|2021-07-19 14:04:30|1567|1566.2|1567.4|1566.6|1567.4|1567|1566.2|1565.8|3593
1626703480000|2021-07-19 14:04:40|1566.8|1566.8|1567.4|1567|1568|1567.4|1566.8|1566.6|5315
1626703490000|2021-07-19 14:04:50|1567.6|1567.2|1568.4|1568|1568.6|1568|1567.2|1566.8|3735
1626703500000|2021-07-19 14:05:00|1568.6|1568.2|1567.4|1567|1569.6|1569|1567.2|1566.6|9417
1626703510000|2021-07-19 14:05:10|1567.6|1567.2|1566.8|1566.2|1567.8|1567.2|1566.4|1566|11648
1626703520000|2021-07-19 14:05:20|1566.6|1566|1566.2|1566|1567|1566.8|1566|1565.4|20683
1626703530000|2021-07-19 14:05:30|1566.4|1566.2|1566.6|1566|1567|1566.2|1565.6|1565|7206
1626703540000|2021-07-19 14:05:40|1566.8|1566.2|1566.8|1566.4|1567.2|1567|1566|1565.8|9268
1626703550000|2021-07-19 14:05:50|1567|1566.6|1569|1568.6|1569|1568.6|1567|1566.6|2004
1626703560000|2021-07-19 14:06:00|1569.2|1568.8|1569|1568.4|1569.2|1568.8|1568.2|1567.6|2785
1626703570000|2021-07-19 14:06:10|1569.2|1568.6|1569.4|1568.8|1569.6|1568.8|1568.6|1568.2|1062
1626703580000|2021-07-19 14:06:20|1569.2|1568.6|1569.2|1568.6|1569.6|1569.2|1568.8|1568.4|1766
1626703590000|2021-07-19 14:06:30|1569|1568.8|1569.4|1569|1570|1569.2|1569|1568.6|939
1626703600000|2021-07-19 14:06:40|1569.2|1568.6|1569|1568.4|1569.4|1569|1568.4|1568|12142
1626703610000|2021-07-19 14:06:50|1569.2|1568.6|1569.6|1569|1569.8|1569.2|1568.8|1568.2|9396
1626703620000|2021-07-19 14:07:00|1569.4|1568.8|1568.6|1568.2|1569.4|1568.8|1568.4|1568|1047
1626703630000|2021-07-19 14:07:10|1568.8|1568.4|1571.6|1571|1571.6|1571|1568.6|1568.2|9072
1626703640000|2021-07-19 14:07:20|1571.4|1571.2|1571.8|1571.2|1571.8|1571.6|1570.8|1570.4|8007
1626703650000|2021-07-19 14:07:30|1571.6|1571|1572.6|1572.2|1573.2|1572.6|1571.2|1571|13299
1626703660000|2021-07-19 14:07:40|1572.8|1572|1572.8|1572.2|1573|1572.6|1572|1571.4|13683
1626703670000|2021-07-19 14:07:50|1573|1572.4|1574.2|1573.8|1574.4|1574|1573|1572.4|16009
1626703680000|2021-07-19 14:08:00|1574|1573.6|1573.2|1572.6|1574|1573.6|1572.4|1572.2|5688
1626703690000|2021-07-19 14:08:10|1573|1572.8|1571.6|1571.4|1573.4|1573.2|1571.6|1571.2|8909
1626703700000|2021-07-19 14:08:20|1572|1571.6|1571.8|1571.2|1573.2|1572.6|1571.8|1571|6060
1626703710000|2021-07-19 14:08:30|1571.6|1571|1570.4|1570|1572.2|1571.2|1570.4|1570|6634
1626703720000|2021-07-19 14:08:40|1570.2|1569.8|1570.2|1569.8|1571|1570.8|1569.8|1569.4|17142
1626703730000|2021-07-19 14:08:50|1570.4|1570|1570.2|1569.6|1570.4|1570|1569.8|1569|7255
1626703740000|2021-07-19 14:09:00|1570|1569.4|1569.4|1568.8|1570|1569.6|1569|1568.6|1681
1626703750000|2021-07-19 14:09:10|1569.2|1569|1570.6|1570.2|1571.2|1570.8|1569|1568.6|15789
1626703760000|2021-07-19 14:09:20|1570.8|1570|1570.8|1570.2|1571.2|1570.6|1570|1569.6|3389
1626703770000|2021-07-19 14:09:30|1571|1570.6|1570.4|1569.8|1571|1570.6|1569.8|1569.2|3954
1626703780000|2021-07-19 14:09:40|1570.2|1569.6|1570.6|1570|1570.6|1570|1569.6|1569.2|3551
1626703790000|2021-07-19 14:09:50|1570.8|1570.2|1571.6|1571.2|1572.2|1571.6|1570.6|1570.2|1891
1626703800000|2021-07-19 14:10:00|1571.4|1571|1570.8|1570|1571.4|1571|1569.8|1569.4|7749
1626703810000|2021-07-19 14:10:10|1571|1570.2|1570.6|1570|1571.8|1571.4|1570.4|1570|5923
1626703820000|2021-07-19 14:10:20|1570.4|1570.2|1570.6|1570|1570.6|1570.2|1569.6|1569|9551
1626703830000|2021-07-19 14:10:30|1570.4|1569.8|1570|1569.2|1570.6|1570|1569.8|1569.2|988
1626703840000|2021-07-19 14:10:40|1570.2|1569.4|1570.2|1569.6|1570.4|1570|1570|1569.2|3116
1626703850000|2021-07-19 14:10:50|1570|1570|1569.4|1569|1570.6|1570.2|1569.4|1569|4427
1626703860000|2021-07-19 14:11:00|1569.6|1569.2|1569.6|1569|1570.2|1569.8|1569.4|1569|1649
1626703870000|2021-07-19 14:11:10|1569.8|1569.2|1569|1568.6|1569.8|1569.4|1568.8|1568.6|5319
1626703880000|2021-07-19 14:11:20|1569.2|1568.8|1569.2|1568.4|1569.4|1569|1568.8|1568.2|2778
1626703890000|2021-07-19 14:11:30|1569|1568.2|1567.2|1566.6|1569|1568.2|1567.2|1566.4|8835
1626703900000|2021-07-19 14:11:40|1567|1566.8|1567.4|1566.8|1567.6|1567|1567|1566.4|1826
1626703910000|2021-07-19 14:11:50|1567.2|1567|1566.4|1566|1567.2|1567|1566.2|1566|2889
1626703920000|2021-07-19 14:12:00|1566.6|1566.2|1565.6|1565.2|1567|1566.4|1565.6|1565|6877
1626703930000|2021-07-19 14:12:10|1565.8|1565.4|1566.2|1565.6|1566.8|1566.4|1565.6|1565.2|13420
1626703940000|2021-07-19 14:12:20|1566|1565.8|1565.8|1565.2|1566.8|1566.4|1565.6|1565.2|2550
1626703950000|2021-07-19 14:12:30|1565.6|1565.4|1566|1565.6|1566.4|1565.8|1565.6|1565|10044
1626703960000|2021-07-19 14:12:40|1566.2|1565.4|1566.6|1565.6|1566.8|1566.4|1566.2|1565.4|3082
1626703970000|2021-07-19 14:12:50|1566.4|1565.8|1567|1566.4|1567.6|1567.2|1566.2|1565.6|1535
1626703980000|2021-07-19 14:13:00|1567.2|1566.6|1566.8|1566|1567.4|1567|1566.4|1565.8|5706
1626703990000|2021-07-19 14:13:10|1567|1566.2|1568|1567.2|1568.2|1567.6|1566.8|1566.2|10111
1626704000000|2021-07-19 14:13:20|1567.8|1567|1569.6|1568.8|1569.6|1569|1567.6|1567|7135
1626704010000|2021-07-19 14:13:30|1569.4|1568.6|1568.4|1567.6|1569.4|1568.8|1568.4|1567.6|11501
1626704020000|2021-07-19 14:13:40|1568.2|1567.4|1567.2|1566.4|1568.2|1567.4|1567|1566.2|7266
1626704030000|2021-07-19 14:13:50|1567|1566.6|1566.6|1566|1567.2|1566.8|1566.4|1566|1553
1626704040000|2021-07-19 14:14:00|1566.4|1565.8|1565.8|1565.2|1566.4|1566|1565.6|1565|5677
1626704050000|2021-07-19 14:14:10|1566|1565.4|1566.4|1565.6|1566.6|1566.2|1565.8|1565.4|6366
1626704060000|2021-07-19 14:14:20|1566.2|1565.8|1566.6|1566|1567.2|1566.6|1566.2|1565.8|1379
1626704070000|2021-07-19 14:14:30|1566.4|1565.8|1564.4|1564|1566.4|1565.8|1564.4|1564|9194
1626704080000|2021-07-19 14:14:40|1564.6|1564.2|1564.2|1563.2|1564.8|1564.2|1563.2|1562.8|15542
1626704090000|2021-07-19 14:14:50|1564|1563.4|1564.4|1564|1564.6|1564.2|1563.8|1563.2|1515
1626704100000|2021-07-19 14:15:00|1564.8|1564.2|1564.6|1564.2|1565.2|1564.8|1564|1563.6|6470
1626704110000|2021-07-19 14:15:10|1564.8|1564.4|1564|1563.4|1565.2|1564.8|1564|1563.4|9519
1626704120000|2021-07-19 14:15:20|1563.8|1563.2|1564.6|1564|1564.8|1564.6|1563.8|1563.2|21446
1626704130000|2021-07-19 14:15:30|1564.8|1564.2|1564.8|1564.2|1564.8|1564.4|1564.2|1563.8|5523
1626704140000|2021-07-19 14:15:40|1564.6|1564.4|1564.8|1564.4|1565.6|1565|1564.6|1564.2|3360
1626704150000|2021-07-19 14:15:50|1565|1564.2|1563.2|1562.6|1565|1564.4|1563|1562.4|7693
1626704160000|2021-07-19 14:16:00|1563.4|1563|1563|1562.6|1563.8|1563.4|1562.4|1562|12641
1626704170000|2021-07-19 14:16:10|1563.4|1562.8|1562.8|1562.4|1563.4|1563|1562.4|1561.8|11403
1626704180000|2021-07-19 14:16:20|1562.6|1562.2|1562.8|1562.2|1563.4|1563|1562.6|1562|8672
1626704190000|2021-07-19 14:16:30|1562.6|1562|1562.2|1561.8|1562.8|1562.6|1562.2|1561.6|10128
1626704200000|2021-07-19 14:16:40|1562.4|1561.6|1562.6|1562|1562.8|1562.2|1561.8|1561.6|15385
1626704210000|2021-07-19 14:16:50|1562.4|1562.2|1562.6|1562.2|1562.8|1562.6|1562.4|1562|3877
1626704220000|2021-07-19 14:17:00|1562.8|1562.4|1563.6|1563|1563.6|1563.2|1562.8|1562.2|4616
1626704230000|2021-07-19 14:17:10|1563.4|1562.6|1561.2|1560.6|1563.4|1562.6|1561|1560.6|7191
1626704240000|2021-07-19 14:17:20|1561.4|1560.8|1562|1561.6|1562|1561.6|1561.4|1560.8|10769
1626704250000|2021-07-19 14:17:30|1562.2|1561.8|1562.2|1561.6|1562.6|1562|1561.4|1560.8|15090
1626704260000|2021-07-19 14:17:40|1562|1561.4|1562.2|1561.6|1562.2|1561.6|1561.6|1561.2|6341
1626704270000|2021-07-19 14:17:50|1562|1561.8|1561.8|1561.2|1562.2|1561.8|1561.6|1561|4270
1626704280000|2021-07-19 14:18:00|1561.6|1561|1562.4|1562|1562.6|1562.4|1561.6|1561|7038
1626704290000|2021-07-19 14:18:10|1562.2|1562.2|1562.4|1562|1562.8|1562.4|1561.8|1561.2|4723
1626704300000|2021-07-19 14:18:20|1562.6|1562.2|1562.6|1562|1562.8|1562.4|1562.4|1561.8|13137
1626704310000|2021-07-19 14:18:30|1562.4|1561.6|1562.2|1561.6|1562.4|1561.8|1561.8|1561.2|2333
1626704320000|2021-07-19 14:18:40|1562|1561.4|1561.2|1560.6|1562.2|1561.8|1561|1560.4|7817
1626704330000|2021-07-19 14:18:50|1561.6|1560.8|1561.2|1560.6|1561.6|1561|1560.6|1560.2|15620
1626704340000|2021-07-19 14:19:00|1561|1560.4|1561.4|1560.8|1561.4|1561|1560.6|1560.2|10886
1626704350000|2021-07-19 14:19:10|1561.6|1561|1562|1561.6|1562.2|1561.8|1560.6|1560.4|16330
1626704360000|2021-07-19 14:19:20|1561.6|1561.4|1562.2|1561.6|1562.4|1562.2|1561.6|1561.2|8004
1626704370000|2021-07-19 14:19:30|1562|1561.4|1561.4|1561|1562.2|1561.6|1560.8|1560.6|8628
1626704380000|2021-07-19 14:19:40|1561.6|1561.2|1561.4|1560.8|1562.2|1561.8|1561.2|1560.8|13614
1626704390000|2021-07-19 14:19:50|1561.2|1561|1562|1561.4|1562.4|1562|1561.2|1560.8|16214
1626704400000|2021-07-19 14:20:00|1561.8|1561.2|1559|1558.4|1562|1561.4|1558.8|1558.2|125719
1626704410000|2021-07-19 14:20:10|1558.8|1558.2|1560.6|1560.2|1560.8|1560.2|1558.2|1558|31744
1626704420000|2021-07-19 14:20:20|1561|1560.4|1564|1563.6|1564.2|1563.6|1560.6|1560.2|12701
1626704430000|2021-07-19 14:20:30|1564.2|1563.8|1567.4|1567|1568.2|1567.6|1564|1563.4|15853
1626704440000|2021-07-19 14:20:40|1567.2|1566.8|1569|1568.4|1570|1569.2|1566.6|1566|19946
1626704450000|2021-07-19 14:20:50|1569.2|1568.2|1570|1569.4|1570.8|1570|1568.8|1568.2|4763
1626704460000|2021-07-19 14:21:00|1569.8|1569.2|1570.4|1570.2|1570.8|1570.4|1569|1568.4|54560
1626704470000|2021-07-19 14:21:10|1570.2|1570|1569|1568.4|1570.2|1570.2|1568.6|1568|19136
1626704480000|2021-07-19 14:21:20|1568.8|1568.2|1568.6|1568|1569|1568.4|1567.6|1567.2|6608
1626704490000|2021-07-19 14:21:30|1568.4|1567.6|1567.6|1567|1568.6|1568|1567|1566.6|8806
1626704500000|2021-07-19 14:21:40|1567.8|1567.2|1567.2|1566.4|1568|1567.2|1566.8|1566.2|1934
1626704510000|2021-07-19 14:21:50|1567|1566.8|1567.4|1566.8|1567.6|1567.2|1566.8|1566.2|6827
1626704520000|2021-07-19 14:22:00|1567.2|1567|1567|1566.4|1567.4|1567|1566.6|1566|4072
1626704530000|2021-07-19 14:22:10|1566.8|1566.2|1564.8|1564.4|1566.8|1566.2|1564.8|1564.4|3001
1626704540000|2021-07-19 14:22:20|1565.2|1564.6|1565.8|1565.2|1566|1565.4|1565|1564.4|3382
1626704550000|2021-07-19 14:22:30|1565.6|1565.4|1566.6|1566|1567|1566.2|1565.6|1565|4988
1626704560000|2021-07-19 14:22:40|1566.8|1565.8|1567.6|1567|1567.6|1567|1566.6|1565.8|4392
1626704570000|2021-07-19 14:22:50|1567.4|1566.8|1567.4|1566.8|1568.2|1567.6|1567|1566.4|4449
1626704580000|2021-07-19 14:23:00|1567.2|1566.6|1565.2|1564.4|1567.2|1566.6|1564.8|1564.2|15837
1626704590000|2021-07-19 14:23:10|1565|1564.6|1564.6|1564|1565.2|1564.8|1564.4|1564|1760
1626704600000|2021-07-19 14:23:20|1564.8|1564.2|1565|1564.4|1565.6|1565.2|1564.6|1564|6266
1626704610000|2021-07-19 14:23:30|1564.8|1564.2|1565|1564.4|1565.6|1565.2|1564.4|1564|4773
1626704620000|2021-07-19 14:23:40|1565.2|1564.6|1564.8|1564.2|1565.2|1564.8|1564.2|1563.6|11044
1626704630000|2021-07-19 14:23:50|1564.6|1564|1564.8|1564.2|1565|1564.6|1564.4|1563.8|2028
1626704640000|2021-07-19 14:24:00|1565|1564.4|1564.2|1563.6|1565.6|1564.8|1564|1563.4|5790
1626704650000|2021-07-19 14:24:10|1564.4|1563.8|1564.8|1564.4|1565|1564.4|1564.2|1563.6|3272
1626704660000|2021-07-19 14:24:20|1564.6|1564.2|1564.8|1564.4|1565.4|1564.8|1564.6|1564|975
1626704670000|2021-07-19 14:24:30|1564.6|1564|1564.4|1564|1565.2|1564.6|1564.4|1564|2651
1626704680000|2021-07-19 14:24:40|1564.2|1563.6|1565.4|1564.8|1565.4|1564.8|1564|1563.6|5503
1626704690000|2021-07-19 14:24:50|1565.6|1564.6|1566.2|1565.2|1566.6|1566|1565.2|1564.4|963
1626704700000|2021-07-19 14:25:00|1566|1565.4|1563.4|1562.8|1566|1565.4|1563.2|1562.6|16503
1626704710000|2021-07-19 14:25:10|1563.2|1562.6|1563.4|1563|1563.6|1563|1562.6|1562.2|4442
1626704720000|2021-07-19 14:25:20|1563.6|1562.8|1564.6|1564.2|1564.6|1564.2|1563.4|1562.8|7000
1626704730000|2021-07-19 14:25:30|1565|1564.4|1563.2|1562.6|1565|1564.6|1563.2|1562.6|7978
1626704740000|2021-07-19 14:25:40|1563|1562.4|1560.8|1560.4|1563.2|1562.8|1560.8|1560.4|90794
1626704750000|2021-07-19 14:25:50|1561|1560.6|1561.8|1561.6|1561.8|1561.6|1560.8|1560.4|24787
1626704760000|2021-07-19 14:26:00|1561.6|1561.4|1562.2|1561.4|1562.4|1561.8|1561.2|1560.8|4918
1626704770000|2021-07-19 14:26:10|1562|1561.6|1562.2|1561.8|1562.2|1561.8|1561.6|1561|2760
1626704780000|2021-07-19 14:26:20|1562.4|1562|1562.6|1561.8|1563|1562.4|1561.8|1561.4|12856
1626704790000|2021-07-19 14:26:30|1562.4|1562|1563.6|1563|1563.6|1563|1562.2|1561.6|1753
1626704800000|2021-07-19 14:26:40|1563.4|1562.6|1563.8|1563.4|1564|1563.6|1562.6|1562.2|3704
1626704810000|2021-07-19 14:26:50|1564|1563.6|1563.4|1562.6|1564|1563.6|1563.2|1562.6|514
1626704820000|2021-07-19 14:27:00|1563.2|1562.4|1562.4|1562|1563.2|1562.6|1562.4|1562|4989
1626704830000|2021-07-19 14:27:10|1562.2|1561.8|1562.2|1561.8|1562.8|1562.2|1562|1561.4|1515
1626704840000|2021-07-19 14:27:20|1562.4|1561.6|1563.6|1563.2|1564.4|1563.8|1562.4|1561.6|11923
1626704850000|2021-07-19 14:27:30|1563.4|1563|1563.4|1563|1564|1563.6|1563.4|1563|9834
1626704860000|2021-07-19 14:27:40|1563.6|1563.2|1563.6|1563|1564|1563.6|1563|1562.4|29933
1626704870000|2021-07-19 14:27:50|1563.8|1563.2|1563|1562.8|1564|1563.4|1563|1562.4|37172
1626704880000|2021-07-19 14:28:00|1563.2|1562.6|1561|1560.4|1563.2|1562.8|1560.6|1560.4|23884
1626704890000|2021-07-19 14:28:10|1560.8|1560.6|1560.8|1560.2|1561.2|1560.8|1560.6|1560.2|7717
1626704900000|2021-07-19 14:28:20|1561|1560.4|1561|1560.4|1561.4|1561.2|1560.6|1560.2|1793
1626704910000|2021-07-19 14:28:30|1560.8|1560.2|1561.4|1561|1561.8|1561.4|1560.4|1560|5564
1626704920000|2021-07-19 14:28:40|1561.6|1561.2|1561.8|1561.6|1562.4|1561.8|1561.6|1561.2|1914
1626704930000|2021-07-19 14:28:50|1562|1561.8|1563|1562.4|1563.6|1563.4|1562|1561.6|4991
1626704940000|2021-07-19 14:29:00|1562.8|1562.2|1563.4|1562.6|1563.8|1563.4|1562|1561.6|9673
1626704950000|2021-07-19 14:29:10|1563.2|1562.4|1564|1563.8|1564|1563.8|1562.8|1562.4|2651
1626704960000|2021-07-19 14:29:20|1563.8|1563.6|1563.8|1563.4|1565|1564.4|1563.8|1563.2|825
1626704970000|2021-07-19 14:29:30|1564.2|1563.6|1564.4|1563.8|1565|1564.4|1563.6|1563.2|8374
1626704980000|2021-07-19 14:29:40|1564.6|1564|1564.8|1564.2|1565|1564.6|1564.2|1563.6|5959
1626704990000|2021-07-19 14:29:50|1565|1564|1564.2|1563.8|1565|1564.2|1563.8|1563.4|16031
1626705000000|2021-07-19 14:30:00|1564.4|1564|1562.4|1562|1564.4|1564|1562.2|1561.6|8453
1626705010000|2021-07-19 14:30:10|1562.2|1561.8|1563|1562.2|1563.4|1563|1562|1561.6|5614
1626705020000|2021-07-19 14:30:20|1562.8|1562.4|1562.6|1562.4|1563|1562.6|1562.2|1561.8|4526
1626705030000|2021-07-19 14:30:30|1562.4|1562.2|1562|1561.6|1563|1562.6|1562|1561.6|10314
1626705040000|2021-07-19 14:30:40|1561.8|1561.4|1561.2|1560.8|1561.8|1561.4|1561|1560.6|5276
1626705050000|2021-07-19 14:30:50|1561.4|1561|1560.6|1560.2|1561.8|1561.2|1560.6|1560|6164
1626705060000|2021-07-19 14:31:00|1560.8|1560|1561|1560.4|1561.6|1561|1560.2|1560|16519
1626705070000|2021-07-19 14:31:10|1561.2|1560.6|1561.2|1560.6|1562.2|1561.8|1561|1560.6|10508
1626705080000|2021-07-19 14:31:20|1561.4|1560.8|1561.2|1560.6|1561.8|1561.4|1561|1560.6|5208
1626705090000|2021-07-19 14:31:30|1561.4|1560.8|1561.4|1561|1561.8|1561.4|1561.2|1560.8|5289
1626705100000|2021-07-19 14:31:40|1561.2|1560.8|1562|1561.6|1562.6|1562.2|1561.2|1560.8|4633
1626705110000|2021-07-19 14:31:50|1561.8|1561.4|1562.2|1561.8|1562.2|1561.8|1561.6|1561.2|2138
1626705120000|2021-07-19 14:32:00|1562.4|1562|1563|1562.6|1563|1562.6|1562|1561.6|11588
1626705130000|2021-07-19 14:32:10|1562.8|1562.4|1563.4|1563|1563.6|1563.2|1562|1561.6|6348
1626705140000|2021-07-19 14:32:20|1563.6|1562.8|1563.8|1563.4|1564.2|1563.4|1563.2|1562.8|3990
1626705150000|2021-07-19 14:32:30|1563.6|1563.2|1563.4|1563|1564|1563.6|1562.6|1562.2|3752
1626705160000|2021-07-19 14:32:40|1563.2|1562.8|1563.4|1563|1564|1563.4|1563|1562.6|11049
1626705170000|2021-07-19 14:32:50|1563.6|1563.2|1563.8|1563.6|1563.8|1563.6|1563.4|1562.8|8168
1626705180000|2021-07-19 14:33:00|1564.2|1563.8|1563.6|1563|1564.4|1564|1563.2|1562.8|16536
1626705190000|2021-07-19 14:33:10|1563.4|1563.2|1563.4|1563|1564|1563.6|1563.4|1562.8|7974
1626705200000|2021-07-19 14:33:20|1563.6|1563.2|1564|1563.4|1564.4|1563.8|1563.6|1563.2|21056
1626705210000|2021-07-19 14:33:30|1563.8|1563.6|1564.4|1563.8|1564.8|1564.4|1563.8|1563.6|6503
1626705220000|2021-07-19 14:33:40|1564.2|1563.6|1564.8|1564.2|1565|1564.6|1564|1563.6|4021
1626705230000|2021-07-19 14:33:50|1565|1564.4|1565.8|1565.4|1566|1565.6|1564.8|1564.2|13253
1626705240000|2021-07-19 14:34:00|1565.6|1565.2|1566|1565.6|1566.6|1566.2|1565.6|1565.2|25370
1626705250000|2021-07-19 14:34:10|1565.8|1565.4|1566.2|1565.6|1566.2|1565.8|1565.4|1565|10039
1626705260000|2021-07-19 14:34:20|1566|1565.8|1567.2|1566.8|1567.4|1567|1565.8|1565.6|10794
1626705270000|2021-07-19 14:34:30|1567|1566.6|1567.6|1567.4|1567.8|1567.6|1566.8|1566.4|5077
1626705280000|2021-07-19 14:34:40|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567|1566.8|1938
1626705290000|2021-07-19 14:34:50|1567.4|1567|1567.8|1567.2|1568.2|1567.8|1567.4|1567|8638
1626705300000|2021-07-19 14:35:00|1568|1567.4|1566.2|1566|1568.2|1567.8|1566|1565.6|8451
1626705310000|2021-07-19 14:35:10|1566.6|1565.8|1565.4|1565|1567|1566.4|1564.8|1564.4|7463
1626705320000|2021-07-19 14:35:20|1565.2|1564.8|1565.2|1564.4|1565.2|1564.8|1564.4|1564|10453
1626705330000|2021-07-19 14:35:30|1565|1564.6|1562.2|1561.8|1565|1564.6|1561.8|1561.4|18048
1626705340000|2021-07-19 14:35:40|1562|1561.6|1561|1560.8|1562.6|1562.2|1561|1560.4|6830
1626705350000|2021-07-19 14:35:50|1561.2|1561|1561.2|1560.8|1561.6|1561.2|1560.8|1560.6|1163
1626705360000|2021-07-19 14:36:00|1561.4|1560.6|1561.6|1561.2|1562|1561.4|1561.2|1560.6|5973
1626705370000|2021-07-19 14:36:10|1561.8|1561.4|1561.6|1561.4|1562|1561.8|1561.2|1560.8|9271
1626705380000|2021-07-19 14:36:20|1561.8|1561.6|1562.2|1561.8|1562.6|1562.2|1561.6|1561.4|7919
1626705390000|2021-07-19 14:36:30|1562.4|1562|1563|1562.6|1563|1562.6|1562.4|1561.8|2913
1626705400000|2021-07-19 14:36:40|1562.8|1562.4|1562.6|1562.2|1562.8|1562.4|1561.6|1561.4|22854
1626705410000|2021-07-19 14:36:50|1562.4|1562|1562.4|1562|1562.6|1562.2|1562|1561.6|6065
1626705420000|2021-07-19 14:37:00|1562.2|1562.2|1562.6|1562.2|1562.8|1562.4|1562.2|1562|3814
1626705430000|2021-07-19 14:37:10|1562.8|1562|1563.2|1562.8|1563.4|1563|1562.4|1562|9207
1626705440000|2021-07-19 14:37:20|1563|1562.6|1563.4|1563|1564|1563.6|1562.8|1562.4|11400
1626705450000|2021-07-19 14:37:30|1563.2|1562.8|1564.6|1564.2|1565.4|1564.8|1562.8|1562.4|15329
1626705460000|2021-07-19 14:37:40|1564.4|1563.8|1564|1563.4|1564.6|1564.2|1563.6|1563.2|7214
1626705470000|2021-07-19 14:37:50|1563.8|1563.6|1563.2|1562.6|1564|1563.6|1562.8|1562.6|2437
1626705480000|2021-07-19 14:38:00|1563|1562.8|1563.6|1563.2|1564|1563.6|1563|1562.6|1532
1626705490000|2021-07-19 14:38:10|1563.4|1563|1563.8|1563.2|1564.4|1564|1563.2|1562.8|8320
1626705500000|2021-07-19 14:38:20|1564|1563.4|1563.2|1562.8|1564.2|1563.8|1563.2|1562.8|16637
1626705510000|2021-07-19 14:38:30|1563|1562.6|1562.2|1561.8|1563.2|1562.8|1561.8|1561.4|22673
1626705520000|2021-07-19 14:38:40|1562.4|1562|1562.8|1562.2|1563|1562.8|1562.2|1562|8891
1626705530000|2021-07-19 14:38:50|1562.6|1562|1562.8|1562.2|1563|1562.6|1562|1561.8|26850
1626705540000|2021-07-19 14:39:00|1562.6|1562|1563.2|1563|1563.4|1563.2|1562.2|1562|10414
1626705550000|2021-07-19 14:39:10|1563.4|1563.2|1564|1563.6|1564.2|1563.6|1563.4|1563.2|5699
1626705560000|2021-07-19 14:39:20|1564.2|1563.8|1565.4|1565|1566|1565.8|1564.2|1563.8|6656
1626705570000|2021-07-19 14:39:30|1565.6|1565.2|1565.8|1565.6|1566|1565.6|1564.8|1564.6|13650
1626705580000|2021-07-19 14:39:40|1566|1565.4|1565.8|1565.6|1566|1565.6|1565.2|1564.6|11143
1626705590000|2021-07-19 14:39:50|1566|1565.4|1566.8|1566.2|1567.2|1566.6|1565.8|1565.4|9190
1626705600000|2021-07-19 14:40:00|1567|1566.4|1566.4|1566|1567.2|1567|1566.2|1566|26253
1626705610000|2021-07-19 14:40:10|1566.6|1566.2|1567|1566.6|1567.2|1566.8|1566.6|1566|7257
1626705620000|2021-07-19 14:40:20|1567.2|1566.8|1566.8|1566.6|1567.6|1567.4|1566.8|1566.4|4605
1626705630000|2021-07-19 14:40:30|1566.6|1566.4|1566.2|1565.6|1567|1566.6|1565.8|1565.4|7487
1626705640000|2021-07-19 14:40:40|1566|1565.4|1565.6|1565|1566|1565.6|1565|1564.6|15520
1626705650000|2021-07-19 14:40:50|1565.4|1565.2|1566.2|1565.8|1567|1566.4|1565.4|1565.2|17358
1626705660000|2021-07-19 14:41:00|1566|1565.6|1567.6|1567.2|1567.6|1567.2|1565.8|1565.6|9000
1626705670000|2021-07-19 14:41:10|1567.4|1567|1568|1567.6|1568.2|1567.8|1567.4|1567|7971
1626705680000|2021-07-19 14:41:20|1568.2|1567.8|1569.4|1569|1569.4|1569|1568|1567.6|7162
1626705690000|2021-07-19 14:41:30|1569.2|1569.2|1569|1568.6|1569.4|1569.2|1568.8|1568.4|3282
1626705700000|2021-07-19 14:41:40|1569.2|1568.4|1569.4|1569.2|1569.4|1569.2|1568.4|1568.2|2165
1626705710000|2021-07-19 14:41:50|1569.6|1569|1568.8|1568.6|1569.6|1569.4|1568.8|1568.4|6438
1626705720000|2021-07-19 14:42:00|1568.6|1568.4|1567.8|1567|1568.6|1568.4|1567|1566.8|25980
1626705730000|2021-07-19 14:42:10|1567.6|1566.8|1568.2|1567.6|1568.2|1567.8|1566.6|1566.4|10295
1626705740000|2021-07-19 14:42:20|1568|1567.8|1568.6|1568.4|1568.6|1568.4|1568|1567.8|2873
1626705750000|2021-07-19 14:42:30|1568.4|1568.2|1569|1568.6|1569.2|1568.6|1568.2|1567.8|4267
1626705760000|2021-07-19 14:42:40|1568.8|1568.4|1569|1568.6|1569|1568.6|1568.4|1568.2|2297
1626705770000|2021-07-19 14:42:50|1568.8|1568.4|1570.2|1570|1570.6|1570.2|1568.8|1568.4|10847
1626705780000|2021-07-19 14:43:00|1570|1569.8|1571.2|1570.6|1571.6|1571|1569.8|1569.6|26167
1626705790000|2021-07-19 14:43:10|1571.4|1570.8|1571|1570.4|1572|1571.4|1570.6|1570.2|2964
1626705800000|2021-07-19 14:43:20|1570.8|1570.2|1572.4|1571.8|1572.4|1572|1570.6|1570.2|14669
1626705810000|2021-07-19 14:43:30|1572.8|1572|1572.8|1572.4|1572.8|1572.4|1572.2|1571.6|16158
1626705820000|2021-07-19 14:43:40|1571.8|1571.6|1572.6|1572.2|1572.8|1572.4|1571.8|1571.6|25551
1626705830000|2021-07-19 14:43:50|1572.8|1572.4|1573.4|1573|1574.4|1573.8|1572.8|1572.4|8482
1626705840000|2021-07-19 14:44:00|1573.2|1572.8|1572.6|1572|1573.2|1572.8|1572|1571.8|4175
1626705850000|2021-07-19 14:44:10|1572.4|1572.2|1573.8|1573|1573.8|1573|1572.4|1572|3582
1626705860000|2021-07-19 14:44:20|1573.6|1573.4|1574|1573.4|1574.2|1573.8|1573.4|1573|2265
1626705870000|2021-07-19 14:44:30|1574.2|1573.6|1574.6|1574|1574.6|1574.4|1574.2|1573.6|9054
1626705880000|2021-07-19 14:44:40|1574.4|1573.8|1573.8|1573.4|1574.4|1574|1573.4|1573|4645
1626705890000|2021-07-19 14:44:50|1574|1573.2|1573.8|1573.4|1574.4|1573.8|1573.4|1573|380
1626705900000|2021-07-19 14:45:00|1573.6|1573.2|1573.2|1572.8|1573.8|1573.2|1572.6|1572.2|9489
1626705910000|2021-07-19 14:45:10|1573|1573|1573.8|1573.2|1573.8|1573.2|1573|1572.6|6906
1626705920000|2021-07-19 14:45:20|1574|1573.4|1574.2|1573.6|1574.4|1574.2|1573.8|1573.4|8818
1626705930000|2021-07-19 14:45:30|1574|1573.4|1574.8|1574.6|1575|1574.6|1573.6|1573.2|8286
1626705940000|2021-07-19 14:45:40|1574.6|1574.4|1574.4|1574|1574.8|1574.4|1574.2|1574|2338
1626705950000|2021-07-19 14:45:50|1574.2|1573.8|1574.2|1573.8|1574.6|1574.2|1573.8|1573.6|5352
1626705960000|2021-07-19 14:46:00|1574.4|1574|1574.2|1573.8|1574.6|1574.2|1573.6|1573.2|6122
1626705970000|2021-07-19 14:46:10|1574.4|1573.6|1575.2|1574.8|1575.2|1574.8|1573.8|1573.4|9079
1626705980000|2021-07-19 14:46:20|1575|1574.6|1574.6|1574.2|1575|1574.6|1574.4|1574|380
1626705990000|2021-07-19 14:46:30|1574.4|1574|1574.6|1574.4|1575|1574.4|1574.2|1573.6|6014
1626706000000|2021-07-19 14:46:40|1574.8|1574.2|1574|1573.6|1575|1574.4|1573.8|1573.2|8156
1626706010000|2021-07-19 14:46:50|1573.8|1573.4|1574.8|1574.2|1575|1574.4|1573.4|1573.2|4694
1626706020000|2021-07-19 14:47:00|1575|1574.4|1574.6|1574|1575|1574.4|1574.2|1574|7159
1626706030000|2021-07-19 14:47:10|1574.4|1574.2|1576|1575.6|1576.2|1575.6|1574.4|1574|6294
1626706040000|2021-07-19 14:47:20|1575.8|1575.4|1575.8|1575.2|1576.8|1576.4|1575.4|1575|21678
1626706050000|2021-07-19 14:47:30|1575.6|1575|1575.4|1575|1575.6|1575.2|1575|1574.6|4370
1626706060000|2021-07-19 14:47:40|1575.6|1575.2|1576.2|1575.6|1576.2|1575.8|1575.6|1575.2|4603
1626706070000|2021-07-19 14:47:50|1576.4|1575.8|1576.8|1576.4|1577.2|1576.6|1576.4|1575.8|1886
1626706080000|2021-07-19 14:48:00|1576.6|1576.2|1577.2|1576.4|1577.6|1577.2|1576.6|1576|3735
1626706090000|2021-07-19 14:48:10|1577|1576.2|1576.2|1575.6|1577|1576.4|1575.8|1575.4|11043
1626706100000|2021-07-19 14:48:20|1576|1575.4|1575.8|1575.2|1576.8|1576.4|1575.4|1575.2|40160
1626706110000|2021-07-19 14:48:30|1575.6|1575.4|1575.8|1575.6|1576|1575.6|1575.2|1575|4910
1626706120000|2021-07-19 14:48:40|1576|1575.4|1575.8|1575.4|1576|1575.6|1575.6|1575.4|1335
1626706130000|2021-07-19 14:48:50|1576|1575.6|1576|1575.6|1576.2|1575.8|1575.6|1575.4|23341
1626706140000|2021-07-19 14:49:00|1576.2|1575.8|1576|1575.6|1576.2|1575.8|1575.2|1574.8|37275
1626706150000|2021-07-19 14:49:10|1575.8|1575.8|1576|1575.8|1576.2|1575.8|1575.8|1575.4|28821
1626706160000|2021-07-19 14:49:20|1576.2|1575.6|1576|1575.6|1576.2|1575.6|1575.4|1575|8072
1626706170000|2021-07-19 14:49:30|1575.8|1575.4|1575.4|1575|1575.8|1575.4|1575.4|1575|7041
1626706180000|2021-07-19 14:49:40|1575.2|1574.8|1575.2|1574.8|1575.2|1575|1574.6|1574.4|9653
1626706190000|2021-07-19 14:49:50|1575.4|1574.6|1574.8|1574.6|1575.8|1575.2|1574.8|1574.4|4186
1626706200000|2021-07-19 14:50:00|1575|1574.4|1574.2|1573.8|1575.2|1574.4|1573.8|1573.4|8275
1626706210000|2021-07-19 14:50:10|1574.4|1574|1573.4|1573|1574.4|1574|1573.2|1573|5303
1626706220000|2021-07-19 14:50:20|1573.2|1573.2|1572.6|1572.2|1573.4|1573.2|1572.2|1572|9252
1626706230000|2021-07-19 14:50:30|1572.8|1572.4|1572.6|1572.2|1573|1572.6|1572.2|1572|12477
1626706240000|2021-07-19 14:50:40|1572.8|1572|1572|1571.4|1572.8|1572|1571.6|1571.2|5525
1626706250000|2021-07-19 14:50:50|1571.8|1571.6|1571.8|1571.2|1572.2|1571.8|1571.4|1571|5269
1626706260000|2021-07-19 14:51:00|1571.6|1571.4|1570.8|1570.4|1571.8|1571.4|1570.8|1570.2|8944
1626706270000|2021-07-19 14:51:10|1571|1570.2|1570.6|1570.2|1571.4|1571.2|1570.6|1570.2|14018
1626706280000|2021-07-19 14:51:20|1570.4|1570|1569.6|1569|1570.4|1570.2|1569|1568.8|10470
1626706290000|2021-07-19 14:51:30|1569.4|1569.2|1569.2|1569|1569.6|1569.2|1568.6|1568.2|2976
1626706300000|2021-07-19 14:51:40|1569.4|1569.2|1570.4|1569.8|1570.4|1569.8|1569.4|1569|13520
1626706310000|2021-07-19 14:51:50|1570.2|1569.6|1570.6|1570.4|1570.6|1570.4|1570|1569.6|8543
1626706320000|2021-07-19 14:52:00|1570.8|1570.6|1570.6|1570.2|1571|1570.6|1570|1569.6|7638
1626706330000|2021-07-19 14:52:10|1570.8|1570.4|1570.6|1570.4|1571.2|1570.8|1570.2|1569.6|9609
1626706340000|2021-07-19 14:52:20|1570.8|1570.6|1569|1568.4|1571|1570.6|1569|1568.4|11877
1626706350000|2021-07-19 14:52:30|1568.8|1568.6|1570|1569.6|1570|1569.8|1568.6|1568.2|8112
1626706360000|2021-07-19 14:52:40|1570.2|1569.8|1570.2|1570|1570.4|1570|1569.8|1569.4|3601
1626706370000|2021-07-19 14:52:50|1570.4|1569.8|1569.4|1569|1570.4|1570|1569.4|1569|5161
1626706380000|2021-07-19 14:53:00|1569.6|1569.2|1569.4|1569.2|1569.6|1569.4|1569|1568.8|1973
1626706390000|2021-07-19 14:53:10|1569.6|1569.4|1570|1569.6|1570|1569.6|1569.6|1569.2|3924
1626706400000|2021-07-19 14:53:20|1569.8|1569.4|1568.4|1568|1569.8|1569.6|1568.2|1568|13801
1626706410000|2021-07-19 14:53:30|1568.2|1568.2|1568.8|1568.2|1569.2|1568.8|1568.2|1568.2|10285
1626706420000|2021-07-19 14:53:40|1569|1568.4|1569.2|1568.6|1569.4|1569|1568.8|1568.2|1314
1626706430000|2021-07-19 14:53:50|1569|1568.8|1569.6|1569.2|1569.8|1569.4|1568.8|1568.4|9036
1626706440000|2021-07-19 14:54:00|1569.4|1569|1568.6|1568.4|1569.8|1569.4|1568.6|1568|13891
1626706450000|2021-07-19 14:54:10|1568.8|1568.2|1568.8|1568.4|1569.2|1568.8|1568.8|1568.2|14478
1626706460000|2021-07-19 14:54:20|1568.6|1568.2|1568.8|1568.2|1569.2|1568.6|1568.6|1568.2|10230
1626706470000|2021-07-19 14:54:30|1568.6|1568|1566.2|1565.6|1568.6|1568.2|1565.8|1565.4|18475
1626706480000|2021-07-19 14:54:40|1566.4|1565.8|1565.8|1565.4|1566.4|1566|1565.6|1565.2|2810
1626706490000|2021-07-19 14:54:50|1566|1565.6|1566.2|1565.6|1566.4|1566.2|1565.6|1565.2|8998
1626706500000|2021-07-19 14:55:00|1566|1565.8|1566.2|1565.6|1566.6|1566.2|1565.8|1565.4|6374
1626706510000|2021-07-19 14:55:10|1566|1565.8|1566.4|1566|1566.4|1566.2|1565.8|1565.4|6719
1626706520000|2021-07-19 14:55:20|1566.2|1565.6|1566.4|1566|1566.4|1566.2|1566.2|1565.6|8763
1626706530000|2021-07-19 14:55:30|1566.2|1565.8|1563.6|1563.2|1566.2|1565.8|1563.6|1563|22696
1626706540000|2021-07-19 14:55:40|1563.8|1563.4|1564.6|1564|1564.6|1564.4|1563.6|1563.2|10078
1626706550000|2021-07-19 14:55:50|1564.4|1564.4|1564.8|1564.4|1565.2|1565|1564.4|1564.2|7198
1626706560000|2021-07-19 14:56:00|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.4|1564|7975
1626706570000|2021-07-19 14:56:10|1564.6|1564.2|1565|1564.6|1565|1564.8|1564.6|1564|2037
1626706580000|2021-07-19 14:56:20|1565.2|1564.8|1563.8|1563.4|1565.2|1564.8|1563.4|1563.2|24051
1626706590000|2021-07-19 14:56:30|1564|1563.8|1564.6|1564|1565|1564.6|1564|1563.8|17228
1626706600000|2021-07-19 14:56:40|1564.4|1563.8|1564.6|1564|1564.6|1564|1564.2|1563.8|912
1626706610000|2021-07-19 14:56:50|1564.4|1564.2|1565.4|1565.2|1565.6|1565.2|1564.4|1564.2|23640
1626706620000|2021-07-19 14:57:00|1565.6|1565|1565.4|1565|1565.6|1565.4|1565.2|1564.8|19946
1626706630000|2021-07-19 14:57:10|1565.6|1565.2|1565|1564.4|1565.8|1565.4|1564.8|1564.4|9420
1626706640000|2021-07-19 14:57:20|1565.2|1564.6|1565.8|1565.4|1566|1565.6|1565.2|1564.6|8591
1626706650000|2021-07-19 14:57:30|1566|1565.6|1566.8|1566.6|1566.8|1566.6|1565.8|1565.4|3762
1626706660000|2021-07-19 14:57:40|1567|1566.4|1567.6|1567.2|1567.8|1567.2|1566.8|1566.4|2269
1626706670000|2021-07-19 14:57:50|1567.4|1567|1567.4|1566.8|1568|1567.4|1567.4|1566.6|700
1626706680000|2021-07-19 14:58:00|1567.2|1567|1567.8|1567.2|1567.8|1567.4|1566.6|1566.4|4090
1626706690000|2021-07-19 14:58:10|1567.6|1567.4|1568.6|1568|1568.8|1568|1567.6|1567.2|4581
1626706700000|2021-07-19 14:58:20|1568.4|1568.2|1568.6|1568.2|1568.8|1568.6|1568|1567.8|8679
1626706710000|2021-07-19 14:58:30|1568.8|1568.4|1569|1568.6|1569.2|1568.8|1568.6|1568.2|5879
1626706720000|2021-07-19 14:58:40|1568.8|1568.4|1569|1568.8|1569.2|1568.8|1568.6|1568.2|13549
1626706730000|2021-07-19 14:58:50|1569.2|1568.6|1569|1568.8|1569.2|1568.8|1568.8|1568.4|4364
1626706740000|2021-07-19 14:59:00|1569.2|1568.6|1568.4|1568.2|1569.2|1568.8|1568.4|1568|24228
1626706750000|2021-07-19 14:59:10|1568.6|1568|1568.2|1567.8|1568.6|1568|1567.6|1567.2|12008
1626706760000|2021-07-19 14:59:20|1568.4|1568|1568|1567.4|1568.8|1568.4|1568|1567.4|5844
1626706770000|2021-07-19 14:59:30|1567.8|1567.2|1568.4|1567.8|1568.6|1568.2|1567.6|1567.2|3641
1626706780000|2021-07-19 14:59:40|1568.6|1568|1568.4|1567.8|1568.6|1568|1568.2|1567.8|2803
1626706790000|2021-07-19 14:59:50|1568.2|1567.6|1567.6|1567.2|1568.2|1567.8|1567|1566.6|4992
1626706800000|2021-07-19 15:00:00|1567.4|1567|1567.2|1566.6|1567.6|1567.2|1566.8|1566.4|3394
1626706810000|2021-07-19 15:00:10|1567.4|1566.8|1567.4|1567|1567.8|1567.4|1567.4|1566.6|1117
1626706820000|2021-07-19 15:00:20|1567.6|1567.2|1568.8|1568.6|1569|1568.6|1567.6|1567|2301
1626706830000|2021-07-19 15:00:30|1569|1568.4|1570|1569.6|1570|1569.8|1569|1568.4|15768
1626706840000|2021-07-19 15:00:40|1569.8|1569.4|1569.8|1569.4|1570|1569.4|1569.8|1569.4|200
1626706850000|2021-07-19 15:00:50|1570|1569.6|1570.2|1569.8|1570.6|1570.4|1570|1569.6|3446
1626706860000|2021-07-19 15:01:00|1570.4|1570|1569.6|1569.2|1570.6|1570.2|1569.6|1569.2|395
1626706870000|2021-07-19 15:01:10|1569.4|1569|1570.2|1570|1570.4|1570.2|1569.4|1569|1559
1626706880000|2021-07-19 15:01:20|1570.4|1569.8|1569.6|1569.2|1570.4|1569.8|1569.6|1569|969
1626706890000|2021-07-19 15:01:30|1569.4|1569.4|1568|1567.6|1569.4|1569.4|1568|1567.6|8175
1626706900000|2021-07-19 15:01:40|1567.8|1567.8|1565.6|1565.4|1567.8|1567.8|1565.6|1565.4|11594
1626706910000|2021-07-19 15:01:50|1565.8|1565.6|1566.2|1565.8|1567|1566.4|1565.8|1565.6|1846
1626706920000|2021-07-19 15:02:00|1566|1565.6|1566.8|1566.4|1567|1566.6|1565.8|1565.2|3804
1626706930000|2021-07-19 15:02:10|1567|1566.6|1567.8|1567.2|1568|1567.4|1566.6|1566.2|11745
1626706940000|2021-07-19 15:02:20|1567.6|1567|1567.4|1566.8|1567.8|1567.4|1567.2|1566.8|6246
1626706950000|2021-07-19 15:02:30|1567.2|1566.6|1568.6|1568.4|1568.8|1568.4|1567.2|1566.6|3648
1626706960000|2021-07-19 15:02:40|1568.8|1568.6|1570|1569.6|1570.2|1569.8|1568.6|1568.2|10620
1626706970000|2021-07-19 15:02:50|1570.2|1569.8|1570.4|1570|1570.6|1570.2|1569.4|1569.2|7404
1626706980000|2021-07-19 15:03:00|1570.6|1570.2|1571.6|1570.8|1571.8|1571.4|1570.6|1570.2|1565
1626706990000|2021-07-19 15:03:10|1571.8|1571|1572|1571.4|1572.6|1572.2|1571.2|1570.8|48836
1626707000000|2021-07-19 15:03:20|1571.8|1571.6|1570.6|1570.2|1571.8|1571.6|1570.6|1570.2|1245
1626707010000|2021-07-19 15:03:30|1570.8|1570|1571.2|1570.8|1571.2|1570.8|1570.6|1570|9058
1626707020000|2021-07-19 15:03:40|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1570.4|1570|2874
1626707030000|2021-07-19 15:03:50|1571.4|1571|1572.6|1572.2|1572.6|1572.2|1571.4|1571|1951
1626707040000|2021-07-19 15:04:00|1572.4|1572|1572.2|1571.6|1572.4|1572|1571.6|1571.2|3215
1626707050000|2021-07-19 15:04:10|1572.4|1571.8|1571.2|1570.8|1572.4|1572|1571.2|1570.6|2875
1626707060000|2021-07-19 15:04:20|1571.4|1571|1571|1570.6|1571.6|1571.2|1570.8|1570.4|3750
1626707070000|2021-07-19 15:04:30|1571.2|1570.8|1570.8|1570.4|1571.4|1571.2|1570.6|1570.2|1686
1626707080000|2021-07-19 15:04:40|1571|1570.6|1570.8|1570.4|1571.2|1570.8|1570.6|1570.2|996
1626707090000|2021-07-19 15:04:50|1571|1570.6|1570|1569.4|1571.4|1570.8|1569.8|1569.4|19750
1626707100000|2021-07-19 15:05:00|1569.8|1569.2|1568.4|1567.8|1570|1569.6|1568.2|1567.6|6270
1626707110000|2021-07-19 15:05:10|1568.2|1567.6|1568.4|1568|1568.8|1568.4|1568|1567.4|4522
1626707120000|2021-07-19 15:05:20|1568.2|1567.8|1568|1567.6|1568.4|1568|1567.6|1567.2|4856
1626707130000|2021-07-19 15:05:30|1568.2|1567.8|1567.2|1566.8|1568.2|1568|1567|1566.6|4131
1626707140000|2021-07-19 15:05:40|1567|1567|1566.6|1566|1567|1567|1566|1565.6|4597
1626707150000|2021-07-19 15:05:50|1566.8|1566.2|1566.6|1566|1567.4|1567|1566.4|1566|10248
1626707160000|2021-07-19 15:06:00|1566.8|1566.2|1567.2|1566.6|1567.2|1567|1566.6|1566|9458
1626707170000|2021-07-19 15:06:10|1567.4|1566.8|1567.2|1566.8|1567.6|1567.2|1566.8|1566.4|5072
1626707180000|2021-07-19 15:06:20|1567.4|1567.2|1567.2|1566.6|1567.6|1567.2|1566.8|1566.4|3916
1626707190000|2021-07-19 15:06:30|1567.4|1566.8|1567.6|1567.2|1568|1567.6|1567.2|1566.8|6054
1626707200000|2021-07-19 15:06:40|1567.4|1567|1566.8|1566.2|1567.6|1567.2|1566.4|1565.8|5476
1626707210000|2021-07-19 15:06:50|1566.6|1566|1566.8|1566.2|1567.2|1567|1566.4|1566|4079
1626707220000|2021-07-19 15:07:00|1567|1566.4|1566.4|1566|1567|1566.6|1565.8|1565.4|6930
1626707230000|2021-07-19 15:07:10|1566.6|1566.2|1566.4|1566|1567|1566.6|1565.8|1565.4|11900
1626707240000|2021-07-19 15:07:20|1566.2|1566.2|1566|1565.8|1566.4|1566.2|1566|1565.8|6459
1626707250000|2021-07-19 15:07:30|1566.2|1566|1566.2|1566|1566.6|1566.2|1566.2|1565.8|3935
1626707260000|2021-07-19 15:07:40|1566|1565.8|1567.2|1566.8|1567.2|1567|1565.8|1565.4|4785
1626707270000|2021-07-19 15:07:50|1567|1566.6|1567.6|1567.4|1568|1567.4|1566.8|1566.4|10269
1626707280000|2021-07-19 15:08:00|1567.8|1567.6|1568.2|1567.6|1569|1568.4|1567.8|1567.6|6471
1626707290000|2021-07-19 15:08:10|1568.4|1567.8|1569.2|1568.8|1569.6|1569.4|1568.2|1567.8|8921
1626707300000|2021-07-19 15:08:20|1569|1568.6|1569.6|1569|1569.6|1569.2|1568.8|1568.2|2998
1626707310000|2021-07-19 15:08:30|1569.8|1569.2|1569.8|1569.2|1571|1570.4|1569.6|1569.2|10964
1626707320000|2021-07-19 15:08:40|1569.6|1569.4|1570|1569.4|1570.2|1569.8|1569.4|1569|9280
1626707330000|2021-07-19 15:08:50|1569.8|1569.6|1569.6|1569.4|1570|1569.6|1569.2|1568.6|913
1626707340000|2021-07-19 15:09:00|1569.4|1569.2|1570|1569.6|1570.4|1570|1569.2|1568.8|8788
1626707350000|2021-07-19 15:09:10|1570.2|1569.8|1570.8|1570.2|1570.8|1570.4|1569.4|1569.2|12623
1626707360000|2021-07-19 15:09:20|1570.6|1570.4|1571|1570.6|1571.2|1570.8|1570.2|1570|9232
1626707370000|2021-07-19 15:09:30|1570.8|1570.4|1570.6|1570.2|1571|1570.6|1570.4|1570|1541
1626707380000|2021-07-19 15:09:40|1570.4|1570|1571.2|1570.6|1571.4|1571|1570.2|1570|12270
1626707390000|2021-07-19 15:09:50|1571|1570.4|1571.2|1570.8|1571.8|1571.2|1570.4|1570|2937
1626707400000|2021-07-19 15:10:00|1571.4|1571|1569.4|1568.8|1571.6|1571|1569|1568.6|14712
1626707410000|2021-07-19 15:10:10|1569.6|1569|1570.2|1569.6|1570.2|1569.8|1569.6|1569|4519
1626707420000|2021-07-19 15:10:20|1570.4|1569.8|1569.4|1569|1570.6|1570|1569.4|1568.8|2587
1626707430000|2021-07-19 15:10:30|1569.6|1569.2|1568.2|1568|1569.6|1569.2|1568.2|1568|3775
1626707440000|2021-07-19 15:10:40|1568.4|1567.8|1568.4|1568|1568.6|1568.2|1568|1567.6|2462
1626707450000|2021-07-19 15:10:50|1568.2|1567.8|1567.8|1567.2|1568.4|1567.8|1567.4|1567|4757
1626707460000|2021-07-19 15:11:00|1567.6|1567.4|1567.6|1567.2|1568.2|1567.8|1567.4|1567|700
1626707470000|2021-07-19 15:11:10|1567.8|1567.4|1567.6|1567|1568|1567.4|1567.2|1566.6|2744
1626707480000|2021-07-19 15:11:20|1567.4|1567.2|1568.2|1567.6|1568.2|1567.8|1567|1566.6|3715
1626707490000|2021-07-19 15:11:30|1568|1567.4|1567.4|1566.8|1568|1567.6|1567.2|1566.8|1704
1626707500000|2021-07-19 15:11:40|1567.2|1566.6|1567|1566.4|1567.4|1566.8|1566.8|1566.2|5525
1626707510000|2021-07-19 15:11:50|1566.8|1566.6|1567.8|1567.4|1568|1567.6|1566.8|1566.6|1552
1626707520000|2021-07-19 15:12:00|1568|1567.6|1568.4|1568|1568.8|1568.4|1567.8|1567.4|9186
1626707530000|2021-07-19 15:12:10|1568.2|1567.8|1568|1567.4|1568.4|1568|1567.6|1567.2|9866
1626707540000|2021-07-19 15:12:20|1567.8|1567.6|1568|1567.6|1568.2|1567.6|1567.8|1567.4|509
1626707550000|2021-07-19 15:12:30|1568.2|1567.8|1567.8|1567.6|1568.4|1568|1567.6|1567.2|2057
1626707560000|2021-07-19 15:12:40|1567.6|1567.4|1568.4|1568|1568.4|1568.2|1567.6|1567.2|1426
1626707570000|2021-07-19 15:12:50|1568.6|1568.2|1569.4|1569|1569.6|1569|1568.6|1568.2|6770
1626707580000|2021-07-19 15:13:00|1569.2|1568.8|1569.4|1569|1569.4|1569.2|1568.6|1568.2|11792
1626707590000|2021-07-19 15:13:10|1569.6|1569.2|1569.4|1568.8|1569.8|1569.4|1569.2|1568.8|5663
1626707600000|2021-07-19 15:13:20|1569.2|1569|1569.8|1569.4|1570.2|1570|1569.2|1568.8|7868
1626707610000|2021-07-19 15:13:30|1569.6|1569.2|1569.4|1568.8|1570|1569.8|1569.2|1568.8|3903
1626707620000|2021-07-19 15:13:40|1569.6|1569|1569.4|1569|1569.6|1569.2|1569|1568.6|18408
1626707630000|2021-07-19 15:13:50|1569.6|1569.2|1569.6|1569.2|1569.8|1569.6|1569.2|1569|1140
1626707640000|2021-07-19 15:14:00|1569.4|1569|1571.8|1571.4|1572.2|1571.6|1569.4|1569|18352
1626707650000|2021-07-19 15:14:10|1571.6|1571.2|1571|1570.4|1571.6|1571.2|1570.8|1570.4|3131
1626707660000|2021-07-19 15:14:20|1570.8|1570.2|1570.2|1569.8|1570.8|1570.4|1569.8|1569.6|6988
1626707670000|2021-07-19 15:14:30|1570|1569.6|1570|1569.4|1570.6|1570.2|1569.8|1569.4|4442
1626707680000|2021-07-19 15:14:40|1570.2|1569.6|1571|1570.4|1571.2|1570.8|1570|1569.6|1199
1626707690000|2021-07-19 15:14:50|1571.2|1570.6|1571.4|1570.8|1572|1571.4|1570.8|1570.4|4153
1626707700000|2021-07-19 15:15:00|1571.2|1571|1571|1570.6|1571.6|1571|1570.8|1570.4|15665
1626707710000|2021-07-19 15:15:10|1571.2|1570.8|1571.2|1570.8|1571.6|1571.2|1571|1570.6|2004
1626707720000|2021-07-19 15:15:20|1571|1570.6|1572.2|1571.8|1572.4|1571.8|1571|1570.6|10217
1626707730000|2021-07-19 15:15:30|1572.4|1572|1572.6|1572.4|1572.6|1572.4|1572|1571.8|875
1626707740000|2021-07-19 15:15:40|1572.8|1572.6|1571.6|1571.2|1573.2|1572.8|1571.6|1571.2|6225
1626707750000|2021-07-19 15:15:50|1571.8|1571.4|1572.8|1572.4|1572.8|1572.4|1571.8|1571.4|10772
1626707760000|2021-07-19 15:16:00|1572.6|1572.2|1571.6|1571.4|1572.6|1572.2|1571.6|1571.2|6776
1626707770000|2021-07-19 15:16:10|1571.4|1571.2|1571.4|1571|1571.4|1571.2|1571|1570.6|4549
1626707780000|2021-07-19 15:16:20|1571.6|1571.2|1572.2|1571.8|1572.2|1571.8|1571.6|1571.2|4458
1626707790000|2021-07-19 15:16:30|1572.4|1572|1572|1571.4|1572.6|1572.2|1572|1571.4|8413
1626707800000|2021-07-19 15:16:40|1571.8|1571.6|1572|1571.4|1572.2|1572|1571.6|1571.2|1856
1626707810000|2021-07-19 15:16:50|1571.8|1571.2|1572|1571.6|1572.2|1571.8|1571.6|1571.2|5584
1626707820000|2021-07-19 15:17:00|1572.2|1572|1572|1571.8|1572.2|1572|1571.6|1571.2|4734
1626707830000|2021-07-19 15:17:10|1572.2|1572|1571.8|1571.4|1572.2|1572|1571.8|1571.4|1414
1626707840000|2021-07-19 15:17:20|1572|1571.6|1571.6|1571|1572|1571.8|1571.4|1571|3949
1626707850000|2021-07-19 15:17:30|1571.4|1571.2|1571.8|1571.4|1572|1571.8|1571.2|1571|6401
1626707860000|2021-07-19 15:17:40|1571.6|1571.2|1571.6|1571.4|1572|1571.8|1571.6|1571.2|12110
1626707870000|2021-07-19 15:17:50|1571.8|1571.6|1572.6|1572.4|1572.8|1572.4|1571.8|1571.6|36552
1626707880000|2021-07-19 15:18:00|1572.8|1572.2|1573.2|1573|1573.4|1573|1572.4|1572.2|8263
1626707890000|2021-07-19 15:18:10|1573.4|1573.2|1574.2|1573.6|1574.4|1574.2|1573.4|1573|9303
1626707900000|2021-07-19 15:18:20|1574|1573.4|1573.8|1573.2|1574.2|1573.4|1573.2|1572.8|2819
1626707910000|2021-07-19 15:18:30|1573.6|1573.4|1573.8|1573.4|1574|1573.8|1573.4|1573|32248
1626707920000|2021-07-19 15:18:40|1573.6|1573.6|1573.6|1573.2|1574.2|1574|1573.6|1573|6483
1626707930000|2021-07-19 15:18:50|1573.4|1573|1573.8|1573.2|1573.8|1573.6|1573|1572.6|15234
1626707940000|2021-07-19 15:19:00|1573.6|1573|1572|1571.4|1573.6|1573|1571.8|1571.4|3087
1626707950000|2021-07-19 15:19:10|1572.2|1571.6|1571.8|1571.2|1572.2|1571.8|1571.4|1571.2|3722
1626707960000|2021-07-19 15:19:20|1571.6|1571.4|1572.2|1571.8|1572.6|1572.2|1571.6|1571.4|8638
1626707970000|2021-07-19 15:19:30|1572.4|1572|1572.8|1572.4|1573|1572.6|1572|1571.6|3744
1626707980000|2021-07-19 15:19:40|1572.6|1572.2|1571.6|1571.4|1572.6|1572.2|1571.6|1571.4|2338
1626707990000|2021-07-19 15:19:50|1571.8|1571.2|1572|1571.6|1572.4|1572.2|1571.8|1571.2|2820
1626708000000|2021-07-19 15:20:00|1572.2|1571.8|1572.4|1572|1572.6|1572|1572|1571.6|4606
1626708010000|2021-07-19 15:20:10|1572.2|1571.8|1571.4|1571|1572.2|1572|1571.4|1571|4666
1626708020000|2021-07-19 15:20:20|1571.2|1571.2|1571|1570.6|1571.2|1571.2|1570.8|1570.4|3133
1626708030000|2021-07-19 15:20:30|1570.8|1570.4|1571|1570.4|1571.2|1571|1570.4|1570|8738
1626708040000|2021-07-19 15:20:40|1570.8|1570.2|1570.2|1569.8|1570.8|1570.4|1569.8|1569.6|16871
1626708050000|2021-07-19 15:20:50|1570|1569.6|1570.2|1569.8|1570.2|1570|1569.8|1569.4|1000
1626708060000|2021-07-19 15:21:00|1570|1569.6|1569.8|1569.4|1570.4|1570|1569.6|1569.2|4723
1626708070000|2021-07-19 15:21:10|1570|1569.2|1570.4|1570|1570.4|1570.2|1570|1569.2|1305
1626708080000|2021-07-19 15:21:20|1570.2|1570.2|1569.4|1569|1570.4|1570.2|1569.2|1569|2213
1626708090000|2021-07-19 15:21:30|1569.6|1569.2|1569.6|1569.2|1569.8|1569.4|1569|1568.8|15072
1626708100000|2021-07-19 15:21:40|1569.8|1569|1569.4|1569|1570|1569.6|1569|1568.4|36997
1626708110000|2021-07-19 15:21:50|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1568.8|1568.4|15642
1626708120000|2021-07-19 15:22:00|1569|1568.6|1569.2|1568.8|1569.2|1568.8|1568.6|1568.4|9262
1626708130000|2021-07-19 15:22:10|1569|1569|1569.6|1569.2|1569.8|1569.4|1569|1569|8331
1626708140000|2021-07-19 15:22:20|1569.8|1569|1570|1569.4|1570.4|1570|1569.4|1569|15889
1626708150000|2021-07-19 15:22:30|1570.2|1569.6|1569|1568.8|1570.2|1569.8|1569|1568.6|10834
1626708160000|2021-07-19 15:22:40|1569.2|1569|1569.4|1569|1569.6|1569.2|1569|1568.8|10900
1626708170000|2021-07-19 15:22:50|1569.6|1569.2|1569.6|1569.4|1569.8|1569.4|1569.4|1569|5431
1626708180000|2021-07-19 15:23:00|1569.4|1569.2|1569.8|1569.4|1569.8|1569.4|1568.8|1568.6|12523
1626708190000|2021-07-19 15:23:10|1569.6|1569.6|1571|1570.6|1571|1570.6|1569.6|1569.6|4796
1626708200000|2021-07-19 15:23:20|1571.2|1570.8|1572|1571.6|1573|1572.4|1571.2|1570.8|11426
1626708210000|2021-07-19 15:23:30|1572.2|1571.8|1572.4|1572|1572.8|1572.2|1571.4|1571.2|14610
1626708220000|2021-07-19 15:23:40|1572.2|1571.8|1572|1571.6|1572.4|1571.8|1571.8|1571.4|781
1626708230000|2021-07-19 15:23:50|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1571.8|1571.4|1710
1626708240000|2021-07-19 15:24:00|1571.8|1571.4|1572.2|1571.8|1572.4|1572|1571.6|1571.4|5427
1626708250000|2021-07-19 15:24:10|1572.4|1572|1571.8|1571.4|1572.4|1572.2|1571.6|1571.2|623
1626708260000|2021-07-19 15:24:20|1571.6|1571.2|1571|1570.8|1571.8|1571.4|1571|1570.6|1574
1626708270000|2021-07-19 15:24:30|1570.8|1570.6|1571.6|1571.4|1571.6|1571.4|1570.8|1570.4|6956
1626708280000|2021-07-19 15:24:40|1571.2|1571.2|1571|1570.4|1571.2|1571.4|1571|1570.4|5332
1626708290000|2021-07-19 15:24:50|1570.8|1570.2|1570.2|1570|1570.8|1570.4|1570|1569.6|6264
1626708300000|2021-07-19 15:25:00|1570|1569.8|1569.8|1569.4|1570|1569.8|1569.6|1569.2|2598
1626708310000|2021-07-19 15:25:10|1569.6|1569.2|1570.2|1570|1570.2|1570|1569.6|1569.2|11633
1626708320000|2021-07-19 15:25:20|1570|1569.8|1569.2|1568.8|1570|1569.8|1569.2|1568.6|7394
1626708330000|2021-07-19 15:25:30|1569.4|1569|1570|1569.6|1570|1569.8|1569.2|1568.8|11464
1626708340000|2021-07-19 15:25:40|1569.8|1569.4|1569.2|1568.8|1570|1569.6|1569|1568.8|3214
1626708350000|2021-07-19 15:25:50|1569.4|1568.6|1569.8|1569.6|1570|1569.6|1569.4|1568.6|3582
1626708360000|2021-07-19 15:26:00|1570|1569.8|1569.8|1569.4|1570|1569.8|1569.4|1569.2|9306
1626708370000|2021-07-19 15:26:10|1569.6|1569.2|1569|1568.6|1569.6|1569.2|1568.8|1568.6|11388
1626708380000|2021-07-19 15:26:20|1568.8|1568.4|1568.8|1568.2|1569.2|1568.8|1568.6|1568.2|6159
1626708390000|2021-07-19 15:26:30|1568.6|1568.4|1568|1567.6|1568.6|1568.4|1568|1567.4|12645
1626708400000|2021-07-19 15:26:40|1567.8|1567.4|1568.2|1567.8|1568.2|1568|1567.8|1567.4|13102
1626708410000|2021-07-19 15:26:50|1568.4|1568|1568.6|1568.2|1568.6|1568.2|1568|1567.8|6365
1626708420000|2021-07-19 15:27:00|1568.8|1568|1568.4|1568|1569|1568.8|1568|1567.8|15385
1626708430000|2021-07-19 15:27:10|1568.2|1568.4|1568.6|1568.2|1568.8|1568.4|1568.2|1568|2908
1626708440000|2021-07-19 15:27:20|1568.4|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|1610
1626708450000|2021-07-19 15:27:30|1568.6|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.2|6360
1626708460000|2021-07-19 15:27:40|1568.8|1568.4|1569.4|1569|1569.8|1569.4|1568.8|1568.4|3621
1626708470000|2021-07-19 15:27:50|1569.2|1568.8|1570|1569.6|1570|1569.8|1568.8|1568.4|4672
1626708480000|2021-07-19 15:28:00|1569.8|1569.4|1568.2|1567.8|1569.8|1569.4|1568|1567.8|10142
1626708490000|2021-07-19 15:28:10|1568|1568|1568.4|1568|1568.4|1568|1568|1567.6|5644
1626708500000|2021-07-19 15:28:20|1568.2|1567.8|1568.2|1567.8|1568.4|1568|1567.8|1567.4|5767
1626708510000|2021-07-19 15:28:30|1568|1568|1568|1567.8|1568.2|1568|1568|1567.6|1656
1626708520000|2021-07-19 15:28:40|1568.2|1567.6|1569|1568.6|1569.4|1568.8|1568|1567.6|3992
1626708530000|2021-07-19 15:28:50|1569.2|1568.8|1569.2|1568.8|1569.6|1569.2|1568.4|1568.2|1778
1626708540000|2021-07-19 15:29:00|1569|1568.6|1568.4|1568|1569.4|1569|1568.2|1567.8|10794
1626708550000|2021-07-19 15:29:10|1568.2|1568.2|1568.4|1568.2|1568.4|1568.2|1568.2|1568|3743
1626708560000|2021-07-19 15:29:20|1568.6|1568.4|1568.2|1568|1568.8|1568.4|1568.2|1567.8|7362
1626708570000|2021-07-19 15:29:30|1568|1567.8|1568|1567.6|1568.2|1568|1567.8|1567.4|2525
1626708580000|2021-07-19 15:29:40|1567.8|1567.4|1568|1567.4|1568|1567.6|1567.6|1567.2|1708
1626708590000|2021-07-19 15:29:50|1567.8|1567.2|1568.2|1568|1568.4|1568|1567.6|1567|3262
1626764420000|2021-07-20 07:00:20|1580.8|1580|1579.2|1577.4|1582.6|1580.4|1579|1577|130964
1626764430000|2021-07-20 07:00:30|1579|1577.2|1579.8|1578|1580.8|1579|1579|1577.2|6830
1626764440000|2021-07-20 07:00:40|1580|1579|1580.8|1579.2|1581.2|1580.2|1580|1579|1193
1626764450000|2021-07-20 07:00:50|1580.6|1580|1583|1581.4|1583|1581.4|1580.6|1580|2512
1626764460000|2021-07-20 07:01:00|1582.8|1581.6|1585|1583.6|1585|1583.6|1582.6|1581.4|5823
1626764470000|2021-07-20 07:01:10|1584.8|1583.4|1585.8|1584.8|1587.8|1586.6|1584.6|1583.2|10984
1626764480000|2021-07-20 07:01:20|1585.6|1584.6|1587.8|1586.8|1588|1587|1585.4|1584.4|4799
1626764490000|2021-07-20 07:01:30|1587.6|1586.6|1588|1587|1588|1587|1586.8|1586|2607
1626764500000|2021-07-20 07:01:40|1587.8|1586.8|1588.2|1587.2|1588.4|1588|1587.6|1586.8|5227
1626764510000|2021-07-20 07:01:50|1588.4|1587.4|1589|1588|1590|1589|1588.4|1587.4|508
1626764520000|2021-07-20 07:02:00|1588.8|1587.8|1586.2|1585.6|1589|1587.8|1586.2|1585|7455
1626764530000|2021-07-20 07:02:10|1586.4|1586|1586.6|1585.6|1587|1586|1586.2|1585|961
1626764540000|2021-07-20 07:02:20|1586.8|1585.8|1587.2|1586.2|1588.4|1587.4|1586.8|1585.8|2047
1626764550000|2021-07-20 07:02:30|1588.6|1586.6|1588|1587|1588.8|1587.6|1588|1586.6|6753
1626764560000|2021-07-20 07:02:40|1587.8|1586.8|1587.4|1586.2|1587.8|1586.8|1587.2|1586.2|1267
1626764570000|2021-07-20 07:02:50|1587.6|1586.4|1588.6|1587.4|1588.6|1587.6|1587.4|1586.4|1004
1626764580000|2021-07-20 07:03:00|1588.4|1587.2|1587.8|1586.8|1588.6|1587.4|1586.8|1586|5353
1626764590000|2021-07-20 07:03:10|1587.6|1586.6|1589.4|1588.4|1590|1589|1587|1586.6|63484
1626764600000|2021-07-20 07:03:20|1589.6|1588.6|1589.6|1588.8|1591.6|1591|1588.8|1588.4|9123
1626764610000|2021-07-20 07:03:30|1589.8|1589|1589.2|1588.6|1590.6|1589.6|1588.8|1587.8|4481
1626764620000|2021-07-20 07:03:40|1589|1589|1590|1589.2|1590|1589.2|1589|1588.4|461
1626764630000|2021-07-20 07:03:50|1590.2|1589.4|1591.4|1590.4|1591.4|1590.4|1590.2|1589.4|120
1626764640000|2021-07-20 07:04:00|1590.6|1590|1591.8|1591|1592|1591|1590.6|1590|3271
1626764650000|2021-07-20 07:04:10|1591.6|1590.8|1591.2|1590.2|1591.6|1590.8|1590.2|1589.2|8119
1626764660000|2021-07-20 07:04:20|1591.4|1590.4|1591.8|1590.8|1591.8|1590.8|1591.2|1590|1828
1626764670000|2021-07-20 07:04:30|1591.6|1590.6|1592.8|1591.8|1592.8|1592|1590.8|1590|4729
1626764680000|2021-07-20 07:04:40|1593|1592|1592.4|1591.4|1593.8|1593|1592.4|1591.4|1329
1626764690000|2021-07-20 07:04:50|1592.6|1592|1592.4|1591.4|1593.2|1592.2|1592.4|1591.4|3284
1626764700000|2021-07-20 07:05:00|1592.6|1591.6|1594.2|1593.2|1595.6|1594.8|1592.4|1591.4|25447
1626764710000|2021-07-20 07:05:10|1594.4|1593.4|1594.4|1593.8|1595.2|1594.6|1594|1593.4|5278
1626764720000|2021-07-20 07:05:20|1594.8|1594|1594.4|1593.6|1595.2|1594|1593.8|1593.6|1413
1626764730000|2021-07-20 07:05:30|1594.8|1593.8|1593.2|1592.4|1595|1594|1593.2|1592.4|2841
1626764740000|2021-07-20 07:05:40|1593|1592|1593.4|1592.4|1593.6|1593|1593|1592|2587
1626764750000|2021-07-20 07:05:50|1593.2|1592|1592.6|1592|1593.2|1592.2|1592|1591|3163
1626764760000|2021-07-20 07:06:00|1593.2|1592.2|1594.2|1593.2|1594.8|1593.8|1593.2|1592.2|4008
1626764770000|2021-07-20 07:06:10|1594.4|1593.4|1593.8|1592.2|1594.6|1593.4|1592.8|1592|3537
1626764780000|2021-07-20 07:06:20|1594|1592.4|1595|1593.4|1595|1593.6|1593.2|1592.4|1801
1626764790000|2021-07-20 07:06:30|1594.8|1593.6|1594.4|1593.4|1594.8|1593.6|1594.4|1593.4|0
1626764800000|2021-07-20 07:06:40|1594.6|1593.6|1595.2|1594.2|1595.8|1595|1594.6|1593.6|7596
1626764810000|2021-07-20 07:06:50|1595|1594|1594.8|1593.4|1595|1594|1594.4|1593.4|0
1626764820000|2021-07-20 07:07:00|1595|1594|1594.4|1594|1595.4|1594.2|1594.4|1594|469
1626764830000|2021-07-20 07:07:10|1594.2|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1593.4|5225
1626764840000|2021-07-20 07:07:20|1595.4|1594.2|1595.6|1594.6|1596.2|1595|1595.2|1594|8749
1626764850000|2021-07-20 07:07:30|1595.8|1595|1596.6|1595.4|1597|1595.8|1595.4|1594.8|3794
1626764860000|2021-07-20 07:07:40|1596.8|1595.6|1596.8|1595.8|1596.8|1595.8|1596.6|1595.6|3135
1626764870000|2021-07-20 07:07:50|1597|1596|1597.4|1596.4|1597.4|1596.6|1596.2|1596|1015
1626764880000|2021-07-20 07:08:00|1597.2|1596.2|1594.4|1593.8|1597.2|1596.2|1594.2|1593.4|7993
1626764890000|2021-07-20 07:08:10|1594|1593.6|1592.4|1591.6|1594.8|1593.8|1592.2|1591.4|5528
1626764900000|2021-07-20 07:08:20|1592.8|1591.8|1592.8|1592|1593|1592.2|1592.6|1591.6|5577
1626764910000|2021-07-20 07:08:30|1592.6|1592.2|1594.4|1593.4|1594.4|1594|1592.6|1592.2|2459
1626764920000|2021-07-20 07:08:40|1594.2|1593.6|1595|1594|1595|1594|1594.2|1593.6|119
1626764930000|2021-07-20 07:08:50|1595.2|1594.2|1595.8|1594.8|1595.8|1594.8|1595.2|1594.2|550
1626764940000|2021-07-20 07:09:00|1595.6|1594.6|1594|1593|1595.8|1594.8|1593.8|1593|3071
1626764950000|2021-07-20 07:09:10|1594.2|1593.2|1595.2|1594.4|1595.2|1594.4|1594.2|1593.2|0
1626764960000|2021-07-20 07:09:20|1595.4|1595|1596|1595.2|1597|1595.8|1595.2|1594.4|4680
1626764970000|2021-07-20 07:09:30|1595.6|1595|1594|1593.2|1595.8|1595|1594|1593|2774
1626764980000|2021-07-20 07:09:40|1594.2|1593|1593.6|1592.8|1594.2|1593.2|1593.2|1592.2|10
1626764990000|2021-07-20 07:09:50|1593.4|1592.6|1593|1592.2|1593.6|1593|1592.8|1591.8|982
1626765000000|2021-07-20 07:10:00|1592.8|1592|1593.6|1592.8|1593.8|1593|1592.6|1591.8|2382
1626765010000|2021-07-20 07:10:10|1593.8|1593|1595|1594.4|1595.6|1594.8|1593.6|1593|7251
1626765020000|2021-07-20 07:10:20|1595.2|1595|1594|1593|1595.6|1595|1593.6|1593|1375
1626765030000|2021-07-20 07:10:30|1594.2|1593.2|1592.4|1591.6|1594.2|1593.8|1592.4|1591.6|4305
1626765040000|2021-07-20 07:10:40|1592.2|1591.2|1591.6|1590.8|1592.4|1591.8|1591.6|1590.8|2791
1626765050000|2021-07-20 07:10:50|1591.8|1591|1590.4|1589.6|1592|1591.2|1589.4|1588.6|13424
1626765060000|2021-07-20 07:11:00|1590.8|1589.4|1590.8|1590|1591.4|1590.6|1589.8|1589.4|3015
1626765070000|2021-07-20 07:11:10|1590.6|1589.8|1589.8|1589|1590.6|1589.8|1589.6|1588.8|2908
1626765080000|2021-07-20 07:11:20|1590|1589.2|1588.8|1588.2|1590.8|1589.8|1588.8|1588|1121
1626765090000|2021-07-20 07:11:30|1589|1588.4|1589|1588.6|1590|1589.4|1589|1588.4|5769
1626765100000|2021-07-20 07:11:40|1589.2|1588.4|1589.2|1588.6|1589.4|1588.6|1588.6|1588|3246
1626765110000|2021-07-20 07:11:50|1589|1588.4|1590|1589.4|1590|1589.6|1589|1588.2|2566
1626765120000|2021-07-20 07:12:00|1589.8|1589.2|1589.2|1588.4|1589.8|1589.2|1587.6|1587|8726
1626765130000|2021-07-20 07:12:10|1589.4|1588.2|1588.8|1588.2|1589.4|1588.4|1588.8|1588.2|0
1626765140000|2021-07-20 07:12:20|1588.6|1588|1588.8|1588|1588.8|1588.2|1588.4|1587.6|3906
1626765150000|2021-07-20 07:12:30|1589.2|1588.2|1588.8|1588.2|1589.6|1588.8|1588.4|1587.8|2844
1626765160000|2021-07-20 07:12:40|1588.6|1588|1588.2|1587.2|1588.8|1588|1588.2|1587.2|1229
1626765170000|2021-07-20 07:12:50|1588|1587|1588.4|1587.4|1588.4|1588|1587.6|1587|919
1626765180000|2021-07-20 07:13:00|1588.2|1587.6|1588.4|1587.8|1588.4|1588|1587.6|1587.2|3639
1626765190000|2021-07-20 07:13:10|1588.2|1587.6|1587|1586.4|1588.2|1587.6|1587|1586.4|2776
1626765200000|2021-07-20 07:13:20|1587.6|1586.6|1587.2|1586.4|1588|1587.6|1587.2|1586.4|3301
1626765210000|2021-07-20 07:13:30|1586.2|1586.6|1587.2|1586.4|1587.4|1586.6|1586.2|1586|26176
1626765220000|2021-07-20 07:13:40|1587|1586.2|1587.2|1586.6|1587.6|1587|1586.8|1586.2|8825
1626765230000|2021-07-20 07:13:50|1587.4|1587|1587.4|1586.6|1588|1587.6|1587.4|1586.6|1910
1626765240000|2021-07-20 07:14:00|1587.6|1587|1589.2|1588.6|1589.6|1588.6|1587.6|1587|8183
1626765250000|2021-07-20 07:14:10|1589.4|1588.8|1589.8|1589.2|1590|1589.2|1589.4|1588.8|368
1626765260000|2021-07-20 07:14:20|1590|1589|1589.8|1588.8|1590|1589.4|1589|1588.6|3180
1626765270000|2021-07-20 07:14:30|1590|1589|1589.6|1589|1591|1590.2|1589.6|1589|3403
1626765280000|2021-07-20 07:14:40|1589.8|1589.2|1590|1589.2|1590|1589.2|1589.8|1589.2|0
1626765290000|2021-07-20 07:14:50|1589.8|1589|1590|1589.2|1590|1589.2|1589.6|1589|714
1626765300000|2021-07-20 07:15:00|1589.8||1590||1590||1589.8||0
1626765310000|2021-07-20 07:15:10|1590.2|1589.4|1589.8|1589.2|1590.8|1590|1589.8|1589.2|870
1626765320000|2021-07-20 07:15:20|1590|1589.4|1590|1589.4|1590.6|1589.8|1589.8|1589.2|400
1626765330000|2021-07-20 07:15:30|1589.8|1589.2|1589.8|1589|1590|1589.6|1589|1588.6|3264
1626765340000|2021-07-20 07:15:40|1589.6|1589.6|1590.8|1590|1591|1590.6|1589.6|1588.8|3608
1626765350000|2021-07-20 07:15:50|1591|1590.2|1592.4|1591.8|1592.6|1591.8|1590.8|1590.2|285
1626765360000|2021-07-20 07:16:00|1592.6|1592|1592.4|1591.6|1593.4|1592.2|1592.2|1591.4|1118
1626765370000|2021-07-20 07:16:10||1592||1592||1592||1592|0
1626765380000|2021-07-20 07:16:20|1592.6|1591.6|1592.4|1591.2|1592.8|1591.6|1592.4|1591.2|260
1626765390000|2021-07-20 07:16:30|1592.2|1591.4|1592.4|1591.6|1593.2|1592|1592|1591.4|190
1626765400000|2021-07-20 07:16:40|1592.6|1591.8|1593|1592.4|1593|1592.4|1592.6|1591.6|0
1626765410000|2021-07-20 07:16:50|1593.2|1592.6|1592.4|1591.6|1593.8|1593|1592.4|1591.6|4323
1626765420000|2021-07-20 07:17:00|1592.2|1591.4|1592.6|1591.6|1592.8|1591.6|1591.4|1591|6824
1626765430000|2021-07-20 07:17:10|1592.4|1591.8|1592.8|1592|1592.8|1592.2|1592|1591.2|2369
1626765440000|2021-07-20 07:17:20|1592.6|1591.8|1592.6|1591.6|1592.8|1591.8|1592.4|1591.6|0
1626765450000|2021-07-20 07:17:30|1592.4|1591.4|1592.8|1592.2|1593.2|1592.4|1592|1591.4|3048
1626765460000|2021-07-20 07:17:40|1593|1592.4|1592.4|1591.6|1593|1592.4|1592.2|1591.6|815
1626765470000|2021-07-20 07:17:50|1592.2|1591.4|1590.6|1589.8|1592.2|1591.4|1589.8|1589.2|6378
1626765480000|2021-07-20 07:18:00|1590.4|1589.6|1591.6|1590.8|1591.6|1590.8|1590.4|1589.4|1648
1626765490000|2021-07-20 07:18:10|1591.8|1591|1592|1591.2|1592.2|1591.2|1591.6|1591|1000
1626765500000|2021-07-20 07:18:20|1592.4|1591.4|1592.4|1591.6|1592.6|1591.6|1592.4|1591.4|600
1626765510000|2021-07-20 07:18:30|1592.6|1591.8|1592.4|1591.6|1592.6|1592|1592.4|1591.6|0
1626765520000|2021-07-20 07:18:40|1592.2|1591.4|1593.2|1592.8|1593.2|1592.8|1592|1591.4|12615
1626765530000|2021-07-20 07:18:50|1593.4|1593|1594.4|1593.6|1594.4|1593.6|1593.4|1593|2307
1626765540000|2021-07-20 07:19:00|1594.2|1593.8|1593.6|1593|1594.2|1594|1593.4|1592.6|5586
1626765550000|2021-07-20 07:19:10|1593.4|1592.6|1594.4|1593.8|1594.8|1594|1593.2|1592.6|8649
1626765560000|2021-07-20 07:19:20|1594.6|1594|1595.4|1595|1595.8|1595.2|1594.6|1594|8480
1626765570000|2021-07-20 07:19:30|1595.2|1594.8|1593|1592.2|1595.2|1594.8|1593|1592.2|1900
1626765580000|2021-07-20 07:19:40|1592.8|1592.4|1592.8|1592|1592.8|1592.4|1591.4|1591|2256
1626765590000|2021-07-20 07:19:50|1593|1592.2|1592|1591.4|1593.2|1592.8|1592|1591.4|3120
1626765600000|2021-07-20 07:20:00|1592.2|1591.6|1592.8|1592.2|1593.2|1592.8|1592.2|1591.4|3013
1626765610000|2021-07-20 07:20:10|1592.6|1592|1591.6|1590.8|1592.6|1592|1591.4|1590.8|3865
1626765620000|2021-07-20 07:20:20|1591.8|1591|1592|1591.2|1592|1591.4|1591.8|1591|145
1626765630000|2021-07-20 07:20:30|1591.8|1591|1593|1592.2|1593.2|1592.2|1591.4|1590.8|4674
1626765640000|2021-07-20 07:20:40|1593.2|1592.4|1595.4|1594.6|1595.8|1595.4|1593.2|1592.4|1997
1626765650000|2021-07-20 07:20:50|1595.6|1594.8|1596.2|1595.6|1596.2|1595.6|1595.4|1594.8|2470
1626765660000|2021-07-20 07:21:00|1596.6|1595.8|1596.6|1596|1596.8|1596|1596.2|1595.6|1000
1626765670000|2021-07-20 07:21:10|1596.4|1595.8|1596.8|1596.4|1596.8|1596.6|1595.6|1595.2|4550
1626765680000|2021-07-20 07:21:20|1596.6|1596.2|1595.6|1595|1597|1596.4|1595.6|1595|6245
1626765690000|2021-07-20 07:21:30|1595.4|1594.6|1595.2|1594.6|1595.6|1595|1594.2|1593.4|713
1626765700000|2021-07-20 07:21:40|1595.4|1594.8|1596.8|1596|1597|1596.6|1595.4|1594.8|2711
1626765710000|2021-07-20 07:21:50|1596.6|1595.8|1596.4|1595.6|1596.8|1596|1595.8|1595.4|2058
1626765720000|2021-07-20 07:22:00|1596.2|1595.4|1595.8|1595.2|1596.2|1595.6|1595.4|1595|0
1626765730000|2021-07-20 07:22:10|1596.2|1595|1596.4|1596|1596.4|1596|1596|1595|732
1626765740000|2021-07-20 07:22:20|1596.6|1595.8|1596.8|1596.6|1597|1596.6|1596.4|1595.8|1617
1626765750000|2021-07-20 07:22:30|1597|1596.8|1597|1596.6|1597.6|1596.8|1596.6|1596|1222
1626765760000|2021-07-20 07:22:40|1597.2|1596.4|1597.6|1597.2|1597.6|1597.2|1597|1596.4|0
1626765770000|2021-07-20 07:22:50|1597.8|1597.4|1597.8|1597.2|1597.8|1597.4|1597.6|1597|3328
1626765780000|2021-07-20 07:23:00|1597.6|1597|1597|1596.4|1597.6|1597|1596.6|1596.4|695
1626765790000|2021-07-20 07:23:10|1596.8|1596.6|1597.4|1596.6|1597.4|1596.6|1596.8|1596.4|400
1626765800000|2021-07-20 07:23:20|1597.2|1597|1597|1596.6|1597.4|1597|1597|1596.6|1469
1626765810000|2021-07-20 07:23:30|1597.2|1596.8|1596.4|1596|1597.4|1596.8|1596.4|1596|5860
1626765820000|2021-07-20 07:23:40|1596.8|1596.2|1595.6|1595|1597.2|1596.6|1595.6|1595|1932
1626765830000|2021-07-20 07:23:50|1595.4|1594.8|1594|1593.4|1595.6|1595|1594|1593.2|8226
1626765840000|2021-07-20 07:24:00|1593.8|1593.2|1594|1593.2|1595|1594.6|1593.2|1593|6649
1626765850000|2021-07-20 07:24:10|1593.8|1593|1593.2|1592.4|1593.8|1593|1593.2|1592.4|100
1626765860000|2021-07-20 07:24:20|1593|1592.2|1593.8|1593.2|1594|1593.6|1593|1592.2|595
1626765870000|2021-07-20 07:24:30|1594|1593.4|1594.4|1593.6|1594.8|1594|1594|1593.4|819
1626765880000|2021-07-20 07:24:40|1594.2|1593.4|1593.4|1593|1594.8|1594|1593.4|1593|6854
1626765890000|2021-07-20 07:24:50|1593.2|1592.6|1592.6|1592|1593.8|1593.2|1592.4|1592|2439
1626765900000|2021-07-20 07:25:00|1592.4|1591.6|1593.2|1592.6|1593.4|1592.6|1592.2|1591.4|970
1626765910000|2021-07-20 07:25:10|1593|1592.8|1593|1592.4|1594|1593.2|1592.4|1591.8|2028
1626765920000|2021-07-20 07:25:20|1592.8|1592.2|1593|1592.4|1593|1592.4|1592.4|1591.6|200
1626765930000|2021-07-20 07:25:30|1593.2|1593|1593|1592.6|1593.2|1593|1592.8|1592.4|620
1626765940000|2021-07-20 07:25:40|1592.8|1592.8|1592|1591.6|1593|1592.8|1592|1591.4|4270
1626765950000|2021-07-20 07:25:50|1591.8|1591.4|1592|1591.4|1592.2|1591.4|1591.4|1591|859
1626765960000|2021-07-20 07:26:00|1591.8|1591.2|1591.4|1590.6|1591.8|1591.2|1590.6|1590|6645
1626765970000|2021-07-20 07:26:10|1591.2|1590.8|1592|1591.4|1592.6|1591.8|1591.2|1590.8|1738
1626765980000|2021-07-20 07:26:20|1591.8|1591.6|1592.4|1591.4|1592.4|1591.8|1591.6|1591|2253
1626765990000|2021-07-20 07:26:30|1592.2|1591.2|1591.6|1591|1592.2|1591.6|1590.8|1590.2|4228
1626766000000|2021-07-20 07:26:40|1591|1590.8|1590.6|1590.2|1591.2|1591|1590.2|1590|4271
1626766010000|2021-07-20 07:26:50|1590.2|1590|1590.6|1590|1591.2|1590.6|1589.8|1589|9066
1626766020000|2021-07-20 07:27:00|1590.8|1590.2|1590.2|1589.6|1591|1590.4|1589.8|1589.2|1200
1626766030000|2021-07-20 07:27:10|1590.4|1589.8|1590.8|1590.4|1591|1590.6|1590.4|1589.8|2115
1626766040000|2021-07-20 07:27:20|1591|1590.6|1591.2|1590.6|1591.6|1591|1590.8|1590|3513
1626766050000|2021-07-20 07:27:30|1591|1590.4|1590.4|1589.6|1591|1590.6|1589.6|1589|3962
1626766060000|2021-07-20 07:27:40|1590.6|1589.8|1590.8|1590.2|1590.8|1590.2|1590.4|1589.6|3402
1626766070000|2021-07-20 07:27:50|1591|1590.4|1590.8|1590.2|1591.4|1591.2|1590.8|1590|8244
1626766080000|2021-07-20 07:28:00|1591|1590.4|1591.2|1590.6|1591.6|1591|1591|1590.2|61
1626766090000|2021-07-20 07:28:10|1591.4|1590.8|1591.6|1591.2|1592.2|1591.6|1591.4|1590.8|2329
1626766100000|2021-07-20 07:28:20|1592|1591.4|1592.4|1592|1592.4|1592|1592|1591.4|2
1626766110000|2021-07-20 07:28:30|1592.2|1591.8|1592.6|1591.8|1593.2|1592.6|1592|1591.6|3056
1626766120000|2021-07-20 07:28:40|1592.8|1592|1592.8|1592.2|1593.2|1592.2|1592.6|1591.8|1323
1626766130000|2021-07-20 07:28:50|1593|1592.4|1593|1592.2|1593.2|1592.6|1592.8|1592.2|0
1626766140000|2021-07-20 07:29:00|1593.2|1592.4|1593.2|1592.4|1593.4|1593|1592.6|1592|6472
1626766150000|2021-07-20 07:29:10|1593|1592.6|1594.2|1593.4|1594.4|1593.8|1593|1592.6|6479
1626766160000|2021-07-20 07:29:20|1594|1593.6|1593.8|1593|1594|1593.6|1593|1592.8|3310
1626766170000|2021-07-20 07:29:30|1594|1593.2|1595.6|1594.8|1595.6|1594.8|1594|1593.2|1684
1626766180000|2021-07-20 07:29:40|1595.4|1594.6|1595|1594.6|1595.4|1594.6|1595|1594.4|3898
1626766190000|2021-07-20 07:29:50|1595.4|1594.8|1595.2|1594.6|1596.6|1596|1595|1594.6|35593
1626766200000|2021-07-20 07:30:00|1595.4|1594.8|1596|1595.2|1596.2|1595.4|1595.4|1594.8|10596
1626766210000|2021-07-20 07:30:10|1595.8|1595|1595.2|1594.6|1595.8|1595|1595|1594.6|1939
1626766220000|2021-07-20 07:30:20||1594.4||1594.6||1594.6||1594.4|0
1626766230000|2021-07-20 07:30:30|1595|1595|1595.2|1594.6|1595.2|1595|1595|1594.6|1255
1626766240000|2021-07-20 07:30:40|1595|1594.4|1594.4|1593.4|1595|1594.4|1594|1593.4|1234
1626766250000|2021-07-20 07:30:50|1594.2|1593.6|1594.6|1593.8|1594.6|1593.8|1594.2|1593.6|951
1626766260000|2021-07-20 07:31:00|1594.8|1594|1594.8|1594.2|1595.2|1594.6|1594.6|1594|1680
1626766270000|2021-07-20 07:31:10|1594.6|1594|1593.2|1592.8|1594.6|1594|1593.2|1592.8|9397
1626766280000|2021-07-20 07:31:20|1593.4|1592.6|1593.6|1592.6|1593.6|1593|1593.2|1592.6|580
1626766290000|2021-07-20 07:31:30|1593.2|1592.4|1592.6|1592|1593.2|1592.4|1592.6|1591.8|320
1626766300000|2021-07-20 07:31:40|1593|1592.2|1593.6|1593|1593.6|1593|1592.8|1592.2|1750
1626766310000|2021-07-20 07:31:50|1593.8|1593.2|1594|1593.2|1594|1593.2|1593.4|1593|0
1626766320000|2021-07-20 07:32:00|1593.6|1593|1595|1594.4|1595.2|1594.6|1593.4|1592.8|3545
1626766330000|2021-07-20 07:32:10|1595.2|1594.6|1594.8|1594.2|1595.2|1594.6|1594.6|1594.2|667
1626766340000|2021-07-20 07:32:20|1595|1594.4|1595.2|1594.4|1596|1595.4|1595|1594.2|891
1626766350000|2021-07-20 07:32:30|1594.6|1594.6|1595.6|1595|1595.6|1595|1594.6|1594.4|2957
1626766360000|2021-07-20 07:32:40|1595.4|1594.8|1595.6|1594.6|1595.6|1595|1595.2|1594.4|0
1626766370000|2021-07-20 07:32:50|1595.8|1594.8|1595.4|1594.8|1596|1595.2|1595|1594.2|628
1626766380000|2021-07-20 07:33:00|1595.2|1594.6|1595.6|1595|1595.6|1595|1595|1594.4|2378
1626766390000|2021-07-20 07:33:10|1595.4|1594.8|1594.8|1594.2|1595.4|1594.8|1594.4|1593.4|1343
1626766400000|2021-07-20 07:33:20|1595|1594|1595|1594.4|1595|1594.4|1595|1593.8|0
1626766410000|2021-07-20 07:33:30|1594.8|1594.2|1594.6|1593.8|1594.8|1594.2|1594.4|1593.6|1
1626766420000|2021-07-20 07:33:40|1595|1594|1595|1594.4|1595|1594.6|1594.8|1594|5566
1626766430000|2021-07-20 07:33:50|1595.2|1594.6|1594.6|1594.2|1595.2|1594.6|1594.6|1594.2|2907
1626766440000|2021-07-20 07:34:00|1594.2|1594|1593.4|1592.4|1594.4|1594|1593|1592.4|2414
1626766450000|2021-07-20 07:34:10|1593.2|1592.6|1594.2|1593.8|1594.2|1593.8|1592.8|1592.6|5789
1626766460000|2021-07-20 07:34:20|1594.4|1593.6|1593.4|1593|1594.6|1593.6|1593.2|1592.8|4127
1626766470000|2021-07-20 07:34:30|1593.2|1593.2|1593.6|1593.2|1594.2|1593.8|1593.2|1593|6167
1626766480000|2021-07-20 07:34:40|1593.4|1593|1592.8|1592.4|1593.4|1593|1592.6|1592.2|1285
1626766490000|2021-07-20 07:34:50|1593|1592.6|1592.8|1592.4|1593.4|1592.8|1592.6|1592|4317
1626766500000|2021-07-20 07:35:00|1592.6|1592.2|1594.2|1593.6|1594.2|1593.6|1592.4|1592|54487
1626766510000|2021-07-20 07:35:10|1594|1593.4|1593|1592.4|1594|1593.4|1592.8|1592.2|7778
1626766520000|2021-07-20 07:35:20|1593.2||1593.4||1593.4||1593||0
1626766530000|2021-07-20 07:35:30|1593.2|1592.6|1594.2|1593.6|1594.2|1593.6|1593|1592.4|2498
1626766540000|2021-07-20 07:35:40|1594.4|1593.8|1595|1594.4|1595|1594.6|1593.8|1593.4|7107
1626766550000|2021-07-20 07:35:50|1594.8|1594.2|1595|1594.4|1595.4|1594.6|1594.6|1594|1000
1626766560000|2021-07-20 07:36:00|1595.2|1594.6|1596|1595.4|1596.4|1595.6|1595.2|1594.6|315
1626766570000|2021-07-20 07:36:10|1595.8|1595.2|1596|1595.4|1596|1595.6|1595.8|1595.2|220
1626766580000|2021-07-20 07:36:20|1596.2|1595.6|1597.2|1596.8|1597.4|1596.8|1596.2|1595.6|7420
1626766590000|2021-07-20 07:36:30|1597.4|1597|1597.4|1596.8|1597.6|1597|1597.2|1596.6|438
1626766600000|2021-07-20 07:36:40|1597.6|1597|1597.2|1596.4|1597.8|1597.2|1597|1596.4|243
1626766610000|2021-07-20 07:36:50|1597.4|1596.6|1597.6|1596.8|1597.8|1597.2|1597.4|1596.6|6347
1626766620000|2021-07-20 07:37:00|1597.4|1596.6|1595.6|1594.8|1597.4|1596.6|1595|1594.4|60026
1626766630000|2021-07-20 07:37:10|1595.8|1595|1595.6|1595.4|1596|1595.4|1595.4|1594.8|1090
1626766640000|2021-07-20 07:37:20|1595.8|1595|1595|1594.4|1595.8|1595.2|1594.8|1594.4|2350
1626766650000|2021-07-20 07:37:30|1594.8|1594.2|1594.8|1594.4|1595|1594.6|1594.8|1594|0
1626766660000|2021-07-20 07:37:40|1595|1594.2|1595|1594.4|1595|1594.4|1594.4|1593.6|1338
1626766670000|2021-07-20 07:37:50|1594.8|1594.2|1594.8|1594.2|1595|1594.4|1594.2|1593.6|1660
1626766680000|2021-07-20 07:38:00|1595|1594.4|1594.6|1594.2|1595|1594.4|1594.4|1594|1791
1626766690000|2021-07-20 07:38:10|1594.8|1594.4|1595.2|1594.6|1596|1595.6|1594.8|1594.4|1430
1626766700000|2021-07-20 07:38:20|1595.4|1594.8|1594.8|1594.2|1595.6|1595|1594.8|1594|725
1626766710000|2021-07-20 07:38:30|1595|1595|1595.4|1595.2|1595.4|1595.2|1595|1594.6|1406
1626766720000|2021-07-20 07:38:40|1595.8|1595.4|1596|1595.2|1596|1595.4|1595.6|1595|586
1626766730000|2021-07-20 07:38:50|1595.8||1595.6||1595.8||1595.6||4772
1626766740000|2021-07-20 07:39:00|1595.4|1595|1595.6|1595|1596.2|1595.6|1595.2|1595|2398
1626766750000|2021-07-20 07:39:10|1595.8|1595.2|1595.2|1594.8|1595.8|1595.2|1595.2|1594.8|1213
1626766760000|2021-07-20 07:39:20|1595|1594.6|1595.2|1594.4|1595.2|1594.6|1594.6|1594|1083
1626766770000|2021-07-20 07:39:30|1595|1594.2|1593.6|1593.4|1595.2|1594.2|1593.6|1593.4|1052
1626766780000|2021-07-20 07:39:40|1593.8|1593.2|1593.8|1593.2|1593.8|1593.2|1593.8|1592.6|100
1626766790000|2021-07-20 07:39:50|1593.6|1593.4|1594.2|1593.4|1594.4|1593.8|1593.6|1593.4|765
1626766800000|2021-07-20 07:40:00|1594.4|1593.6|1595|1594.6|1595|1594.6|1594.4|1593.6|1671
1626766810000|2021-07-20 07:40:10|1594.8|1594.4|1594.8|1594.4|1595.2|1594.8|1594.8|1594.2|2
1626766820000|2021-07-20 07:40:20|1594.6|1594.2|1594|1593.4|1594.6|1594.2|1594|1593.4|2033
1626766830000|2021-07-20 07:40:30|1593.8|1593.2|1592.8|1592.4|1593.8|1593.2|1592.8|1592|1183
1626766840000|2021-07-20 07:40:40|1592.6|1592.2|1591.8|1591.2|1592.6|1592.2|1591.6|1591|3002
1626766850000|2021-07-20 07:40:50|1592|1591.4|1591.6|1591|1592.2|1591.6|1591.6|1591|856
1626766860000|2021-07-20 07:41:00|1591.8|1591.2|1591|1590.6|1591.8|1591.4|1591|1590.4|4628
1626766870000|2021-07-20 07:41:10|1590.8|1590.4|1591.4|1590.8|1591.8|1591|1590.6|1590.2|1597
1626766880000|2021-07-20 07:41:20|1591.2|1590.6|1590.8|1590.2|1591.4|1591|1590.4|1590|500
1626766890000|2021-07-20 07:41:30|1591|1590.4|1591.4|1590.8|1591.4|1590.8|1591|1590.4|3198
1626766900000|2021-07-20 07:41:40|1591.2|1591|1591.8|1591.4|1592|1591.4|1591.2|1591|502
1626766910000|2021-07-20 07:41:50|1592|1591.2|1591.6|1590.8|1592|1591.4|1591.6|1590.8|0
1626766920000|2021-07-20 07:42:00|1591.8|1591|1592|1591.4|1592.2|1591.8|1591.6|1591|1253
1626766930000|2021-07-20 07:42:10|1592.2|1591.6|1592.4|1591.6|1592.6|1592.2|1592|1591.4|1400
1626766940000|2021-07-20 07:42:20|1592.2|1591.8|1592.4|1591.8|1592.8|1592.2|1592|1591.6|352
1626766950000|2021-07-20 07:42:30|1592.6|1592|1592|1591.4|1592.6|1592|1592|1591.4|913
1626766960000|2021-07-20 07:42:40|1591.8|1591.2|1591.8|1591.2|1591.8|1591.2|1591.4|1591|6012
1626766970000|2021-07-20 07:42:50|1591.6|1591|1591|1590.4|1591.6|1591|1591|1590.4|48791
1626766980000|2021-07-20 07:43:00|1591.2|1590.8|1592.8|1592.2|1592.8|1592.2|1591.2|1590.8|3107
1626766990000|2021-07-20 07:43:10|1593|1592.4|1593.8|1593|1593.8|1593|1593|1592.2|4312
1626767000000|2021-07-20 07:43:20|1594.2|1593.2|1593.6|1593|1594.2|1593.8|1593|1592.8|5503
1626767010000|2021-07-20 07:43:30|1593.4|1592.8|1593.6|1593|1593.6|1593.2|1593|1592.6|4309
1626767020000|2021-07-20 07:43:40|1593.8|1593.6|1594.2|1593.8|1594.2|1593.8|1593.8|1593.4|6634
1626767030000|2021-07-20 07:43:50|1594.6|1594|1594.8|1594|1594.8|1594.2|1594.2|1593.8|4223
1626767040000|2021-07-20 07:44:00|1594.6|1593.8|1594.2|1593.8|1594.6|1593.8|1594|1593.4|3778
1626767050000|2021-07-20 07:44:10|1594.4|1594|1594.6|1594|1594.8|1594.2|1594.4|1593.8|0
1626767060000|2021-07-20 07:44:20|1594.4|1593.8|1593.8|1593.6|1594.6|1594|1593.8|1593.2|2168
1626767070000|2021-07-20 07:44:30|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.6|231
1626767080000|2021-07-20 07:44:40|1594.6|1594|1594.8|1594.2|1595|1594.4|1594.6|1594|1423
1626767090000|2021-07-20 07:44:50|1595|1594.4|1594.8|1594.4|1595|1594.6|1594.6|1594.2|3952
1626767100000|2021-07-20 07:45:00|1595|1594.6|1595.8|1595.4|1596|1595.4|1595|1594.6|2026
1626767110000|2021-07-20 07:45:10|1596|1595.2|1595|1594.6|1596|1595.2|1594.8|1594.4|4103
1626767120000|2021-07-20 07:45:20|1594.8|1594.4|1594.4|1594|1594.8|1594.4|1594.4|1594|1212
1626767130000|2021-07-20 07:45:30|1594.2|1594.2|1595|1594.2|1595.2|1594.2|1594.2|1594.2|11
1626767140000|2021-07-20 07:45:40|1595.2|1594.4|1595.4|1594.8|1595.6|1595|1595.2|1594.4|317
1626767150000|2021-07-20 07:45:50|1595.2|1595|1595.4|1595|1595.6|1595|1594.8|1594.6|1755
1626767160000|2021-07-20 07:46:00|1595.6|1594.8|1595.8|1595.4|1596.6|1595.8|1595.6|1594.8|580
1626767170000|2021-07-20 07:46:10|1596|1595.6|1596.2|1595.6|1596.4|1596|1595.8|1595.4|1697
1626767180000|2021-07-20 07:46:20|1596|1595.8|1596.8|1596.2|1596.8|1596.4|1596|1595.8|220
1626767190000|2021-07-20 07:46:30|1596.6|1596|1596.2|1595.6|1596.6|1596|1596.2|1595.6|0
1626767200000|2021-07-20 07:46:40|1596|1595.4|1596.2|1595.4|1596.2|1595.4|1595.4|1595.2|1116
1626767220000|2021-07-20 07:47:00|1596|1595.6|1596.4|1596|1596.6|1596|1595.8|1595.6|1025
1626767230000|2021-07-20 07:47:10|1596.6|1596.2|1596.8|1596.2|1597|1596.6|1596.4|1596|2079
1626767240000|2021-07-20 07:47:20|1597|1596.6|1596.8|1596.2|1597|1596.6|1596.4|1596|2652
1626767250000|2021-07-20 07:47:30|1596.6|1596.4|1596.4|1596|1596.6|1596.4|1596.2|1596|220
1626767260000|2021-07-20 07:47:40|1596.2|1595.8|1595.2|1594.6|1596.2|1595.8|1595|1594.6|6817
1626767270000|2021-07-20 07:47:50|1595|1594.4|1595.2|1594.4|1595.4|1594.8|1594.8|1594.2|0
1626767280000|2021-07-20 07:48:00|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1594.8|1594.2|1215
1626767290000|2021-07-20 07:48:10|1595.4|1594.6|1594.8|1594.4|1595.4|1594.8|1594.6|1594.4|300
1626767300000|2021-07-20 07:48:20|1594.6|1594.2|1593.2|1592.8|1594.6|1594.2|1593|1592.4|760
1626767310000|2021-07-20 07:48:30|1593.4|1593|1593.6|1593.2|1594|1593.6|1593.2|1592.8|7322
1626767320000|2021-07-20 07:48:40|1593.4|1593.4|1593.4|1593|1593.6|1593.4|1593.2|1592.8|2704
1626767330000|2021-07-20 07:48:50|1593.2|1592.8|1594|1593.4|1594.2|1593.8|1593.2|1592.6|1780
1626767340000|2021-07-20 07:49:00|1594.2|1593.6|1594.8|1594.4|1594.8|1594.4|1594.2|1593.6|840
1626767350000|2021-07-20 07:49:10|1594.6|1594.2|1593.4|1592.8|1594.6|1594.2|1593|1592.6|6074
1626767360000|2021-07-20 07:49:20|1593.6|1593|1593.8|1593.2|1594|1593.4|1593.4|1593|0
1626767370000|2021-07-20 07:49:30|1593.6|1593|1593.6|1593.2|1593.6|1593.2|1593.6|1593|10
1626767380000|2021-07-20 07:49:40|1593.8|1593|1593.2|1593|1593.8|1593.2|1593.2|1593|9024
1626767390000|2021-07-20 07:49:50|1593|1592.8|1593.4|1593|1593.4|1593|1592.8|1592.4|68
1626767400000|2021-07-20 07:50:00|1593.2|1592.8|1592.8|1592.4|1593.2|1592.8|1592.4|1591.8|534
1626767410000|2021-07-20 07:50:10|1592.6|1592.2|1592|1591.6|1592.6|1592.2|1591.8|1591.4|1584
1626767420000|2021-07-20 07:50:20|1592.2|1592|1592.4|1591.8|1592.4|1592|1592|1591.8|2276
1626767430000|2021-07-20 07:50:30|1592.2|1591.6|1592.2|1592|1592.2|1592|1591.8|1591.4|1591
1626767440000|2021-07-20 07:50:40|1592.4|1591.8|1592.6|1592.2|1592.6|1592.2|1592.4|1591.6|250
1626767450000|2021-07-20 07:50:50|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.4|300
1626767460000|2021-07-20 07:51:00|1593|1592.6|1593.2|1592.8|1593.2|1592.8|1592.4|1592.2|3645
1626767470000|2021-07-20 07:51:10|1593.4|1593|1593.2|1592.8|1593.6|1593.2|1593|1592.8|420
1626767480000|2021-07-20 07:51:20|1593.4|1593|1594|1593.4|1594|1593.4|1593.4|1592.8|3600
1626767490000|2021-07-20 07:51:30|1593.8|1593.2|1594.2|1594|1594.2|1594|1593.6|1593.2|2545
1626767500000|2021-07-20 07:51:40|1594|1593.8|1594.4|1594|1594.6|1594.2|1594|1593.6|326
1626767510000|2021-07-20 07:51:50|1594.6|1594.2|1594.8|1594.4|1594.8|1594.4|1594.4|1594.2|225
1626767520000|2021-07-20 07:52:00|1594.6|1594.2|1594.4|1594|1594.6|1594.2|1594|1593.6|1867
1626767530000|2021-07-20 07:52:10|1594.2|1593.8|1594|1593.4|1594.8|1594.2|1594|1593.4|1048
1626767540000|2021-07-20 07:52:20|1593.8|1593.2|1593.2|1592.8|1593.8|1593.2|1593.2|1592.6|0
1626767550000|2021-07-20 07:52:30|1593|1593|1593|1592.6|1593.2|1593|1593|1592.4|243
1626767560000|2021-07-20 07:52:40|1592.8|1592.4|1593.6|1592.8|1593.6|1593|1592.8|1592.4|374
1626767570000|2021-07-20 07:52:50|1593.4|1592.6|1592.8|1592.4|1593.4|1592.6|1592.4|1592.2|0
1626767580000|2021-07-20 07:53:00|1592.6|1592.2|1592|1591.2|1592.6|1592.2|1591.6|1591.2|6946
1626767590000|2021-07-20 07:53:10|1592.2|1591.4|1592|1591.6|1592.6|1592.2|1592|1591.4|537
1626767600000|2021-07-20 07:53:20|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592|1591.6|2766
1626767610000|2021-07-20 07:53:30|1592.6|1592|1593.6|1593|1593.6|1593.2|1592.4|1592|1829
1626767620000|2021-07-20 07:53:40|1593.8|1593.2|1593.2|1592.6|1593.8|1593.4|1593.2|1592.6|422
1626767630000|2021-07-20 07:53:50|1593|1592.4|1592.8|1592.4|1593.2|1592.6|1592.8|1592|370
1626767640000|2021-07-20 07:54:00|1592.6|1592.2|1592|1591.6|1592.6|1592.2|1592|1591.4|0
1626767650000|2021-07-20 07:54:10|1592.2|1591.8|1591.2|1590.8|1592.4|1592|1591|1590.6|777
1626767660000|2021-07-20 07:54:20|1591|1590.6|1591.6|1591|1591.6|1591.2|1590.6|1590.2|5530
1626767670000|2021-07-20 07:54:30|1591.8|1591.2|1591.2|1590.8|1591.8|1591.4|1591.2|1590.8|0
1626767680000|2021-07-20 07:54:40|1591|1591|1590.6|1590.2|1591.6|1591|1590.6|1590.2|1206
1626767690000|2021-07-20 07:54:50|1590.4|1590|1589.6|1589.2|1590.4|1590|1589.2|1589|16131
1626767700000|2021-07-20 07:55:00|1589.4|1589.4|1589.6|1589.2|1589.6|1589.4|1589.2|1589|6393
1626767710000|2021-07-20 07:55:10|1589.8|1589.4|1589.8|1589.2|1590|1589.6|1589.6|1589.2|827
1626767720000|2021-07-20 07:55:20|1590|1589.4|1589|1588.6|1590|1589.6|1589|1588.2|3606
1626767730000|2021-07-20 07:55:30|1588.8|1588.4|1588.8|1588.4|1588.8|1588.8|1588.8|1588.2|5418
1626767740000|2021-07-20 07:55:40|1589|1588.6|1589|1588.6|1589.2|1588.8|1589|1588.6|563
1626767750000|2021-07-20 07:55:50|1589.2|1588.8|1589|1588.6|1589.2|1588.8|1589|1588.6|1736
1626767760000|2021-07-20 07:56:00|1588.8|1588.4|1589.4|1589|1589.4|1589|1588.8|1588.4|1142
1626767770000|2021-07-20 07:56:10|1589.2|1588.8|1590|1589.6|1590|1589.6|1589.2|1588.8|1350
1626767780000|2021-07-20 07:56:20|1589.8|1589.4|1590|1589.4|1590|1589.6|1589.4|1589|1582
1626767790000|2021-07-20 07:56:30|1590.2|1589.6|1590.2|1589.8|1590.6|1590.2|1589.8|1589.4|1048
1626767800000|2021-07-20 07:56:40|1590|1589.6|1589.4|1589|1590|1589.6|1589.4|1589|750
1626767810000|2021-07-20 07:56:50|1589.2|1588.8|1589|1588.2|1589.2|1588.8|1588.6|1588|1115
1626767820000|2021-07-20 07:57:00|1588.8|1588.4|1589|1588.4|1589|1588.6|1588.6|1588.2|8
1626767830000|2021-07-20 07:57:10|1588.8|1588.2|1587.8|1587.2|1588.8|1588.2|1587.6|1587|5110
1626767840000|2021-07-20 07:57:20|1587.6|1587.4|1587.6|1587|1587.8|1587.4|1587.2|1586.8|1347
1626767850000|2021-07-20 07:57:30|1587.8|1586.8|1587.6|1586.8|1587.8|1587.2|1587.6|1586.6|1483
1626767860000|2021-07-20 07:57:40|1587.4|1586.6|1587.6|1587.4|1588|1587.6|1586.8|1586.2|4300
1626767870000|2021-07-20 07:57:50|1587.8|1587.6|1587.4|1587|1588|1587.8|1587.4|1587|10786
1626767880000|2021-07-20 07:58:00|1587.6|1587.2|1588|1587.6|1588|1587.6|1587.6|1587.2|5299
1626767890000|2021-07-20 07:58:10|1588.2|1587.8|1588.6|1588|1588.6|1588.2|1588.2|1587.8|1261
1626767900000|2021-07-20 07:58:20|1588.8|1588.2|1589|1588.4|1589.2|1588.8|1588.6|1588|2575
1626767910000|2021-07-20 07:58:30|1588.8|1588.2|1588.6|1588|1588.8|1588.2|1588.6|1588|379
1626767920000|2021-07-20 07:58:40|1588.8|1588.2|1589.2|1588.8|1589.4|1589|1588.2|1588|2892
1626767930000|2021-07-20 07:58:50|1589.4|1588.6|1588.6|1588|1589.4|1588.6|1588.4|1588|1094
1626767940000|2021-07-20 07:59:00|1588.4|1587.8|1588.4|1588|1588.4|1588|1587.8|1587.4|2438
1626767950000|2021-07-20 07:59:10|1588.6|1588.2|1587.8|1587.2|1588.8|1588.2|1587.8|1587.2|1325
1626767960000|2021-07-20 07:59:20|1587.6|1587|1586.8|1586.4|1587.6|1587|1586.8|1586.4|3592
1626767970000|2021-07-20 07:59:30|1587|1586.6|1587.4|1586.8|1587.4|1587|1587|1586.4|4073
1626767980000|2021-07-20 07:59:40|1587.6|1587|1587.8|1587.2|1587.8|1587.2|1587.6|1587|0
1626767990000|2021-07-20 07:59:50|1587.6|1587|1587|1586.8|1587.6|1587|1587|1586.6|316
1626768000000|2021-07-20 08:00:00|1587.2|1587|1588.8|1588.4|1588.8|1588.4|1587.2|1586.8|2688
1626768010000|2021-07-20 08:00:10|1588.6|1588.2|1588|1587.6|1589|1588.8|1588|1587.4|1651
1626768020000|2021-07-20 08:00:20|1587.8|1587.4|1587.6|1587.2|1587.8|1587.6|1587.6|1587.2|0
1626768030000|2021-07-20 08:00:30|1587.4|1587.4|1587.8|1587.2|1588|1587.6|1587.4|1587|554
1626768040000|2021-07-20 08:00:40|1588|1587.4|1587.8|1587.2|1588|1587.6|1587.4|1587|0
1626768050000|2021-07-20 08:00:50|1588|1587.4|1588|1587.6|1588.4|1588|1588|1587.4|100
1626768060000|2021-07-20 08:01:00|1588.2|1587.8|1588.2|1587.6|1589|1588.4|1588|1587.6|664
1626768070000|2021-07-20 08:01:10|1588.4|1587.8|1588.6|1588|1589.2|1588.4|1588.4|1587.8|315
1626768080000|2021-07-20 08:01:20|1588.4|1587.8|1588.4|1587.6|1588.4|1588|1587.8|1587.4|1400
1626768090000|2021-07-20 08:01:30|1588.2|1587.8|1588.6|1588|1588.6|1588.2|1588.2|1587.8|221
1626768100000|2021-07-20 08:01:40|1588.4|1588.2|1588|1587.6|1588.4|1588.2|1588|1587.6|2755
1626768110000|2021-07-20 08:01:50|1588.4|1587.8|1588.6|1588|1588.6|1588.4|1588.2|1587.8|517
1626768120000|2021-07-20 08:02:00|1588.4|1587.8|1588.2|1587.6|1588.8|1588|1588|1587.6|853
1626768130000|2021-07-20 08:02:10|1588.4|1587.8|1589.4|1588.8|1589.6|1589|1588.2|1587.8|3819
1626768140000|2021-07-20 08:02:20|1589.6|1589|1590.2|1590|1590.4|1590|1589.6|1589|6317
1626768150000|2021-07-20 08:02:30|1590.4|1589.8|1590|1589.6|1590.6|1590|1590|1589.6|985
1626768170000|2021-07-20 08:02:50|1589.8|1589.4|1589.2|1588.8|1590.2|1589.6|1589|1588.6|789
1626768180000|2021-07-20 08:03:00|1589|1588.6|1588.2|1587.6|1589|1588.6|1588|1587.6|1376
1626768190000|2021-07-20 08:03:10|1588.4|1587.8|1587.8|1587.6|1588.6|1588.4|1587.8|1587.6|407
1626768200000|2021-07-20 08:03:20|1588|1587.8|1587.4|1587|1588.2|1587.8|1587.4|1587|1000
1626768210000|2021-07-20 08:03:30|1587.6|1587.2|1588|1587.6|1588|1587.6|1587.6|1587.2|587
1626768220000|2021-07-20 08:03:40|1587.8|1587.4|1587.6|1587|1587.8|1587.4|1587.2|1587|1708
1626768230000|2021-07-20 08:03:50|1587.8|1587.2|1587.6|1587.2|1587.8|1587.2|1587.6|1587|1130
1626768240000|2021-07-20 08:04:00|1587.4|1587|1587.6|1587.2|1587.8|1587.4|1587.2|1587|1253
1626768250000|2021-07-20 08:04:10|1587.8|1587.4|1587.6|1587.2|1587.8|1587.4|1587.2|1586.4|16716
1626768260000|2021-07-20 08:04:20|1587.8|1587.4|1587.8|1587.2|1588.6|1588|1587.8|1587.2|1614
1626768270000|2021-07-20 08:04:30|1588|1587.4|1588|1587.4|1588.4|1587.8|1588|1587.4|0
1626768280000|2021-07-20 08:04:40|1587.8|1587.2|1587.4|1587|1587.8|1587.4|1587|1586.8|4415
1626768290000|2021-07-20 08:04:50|1587.6|1587.2|1588|1587.6|1588.2|1588|1587.6|1587.2|5753
1626768300000|2021-07-20 08:05:00|1588.2|1587.8|1588.4|1588|1588.6|1588.2|1588.2|1587.6|3684
1626768310000|2021-07-20 08:05:10|1588.2|1587.8|1588.2|1587.8|1588.6|1588.2|1588.2|1587.6|0
1626768320000|2021-07-20 08:05:20|1588.4|1588|1587.8|1587.4|1588.4|1588|1587.8|1587.4|403
1626768330000|2021-07-20 08:05:30|1588|1587.6|1588|1587.6|1588.2|1587.8|1588|1587.4|87
1626768340000|2021-07-20 08:05:40|1587.8|1587.4|1587.2|1586.8|1587.8|1587.4|1586.8|1586.6|1398
1626768350000|2021-07-20 08:05:50|1587|1586.6|1587.2|1586.8|1587.2|1586.8|1586.8|1586.6|541
1626768360000|2021-07-20 08:06:00|1587.4|1587|1587.4|1587|1587.6|1587.2|1587.2|1587|633
1626768370000|2021-07-20 08:06:10|1587.2|1586.8|1586.8|1586.4|1587.2|1586.8|1586.4|1586|1431
1626768380000|2021-07-20 08:06:20|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|571
1626768390000|2021-07-20 08:06:30|1586.2|1585.8|1586.4|1585.6|1586.6|1586.4|1586.2|1585.6|4420
1626768400000|2021-07-20 08:06:40|1586.2|1585.4|1586|1585.6|1586.2|1585.8|1585.6|1585.2|879
1626768410000|2021-07-20 08:06:50|1586.2|1585.8|1586.4|1586|1586.6|1586.2|1586.2|1585.6|4034
1626768420000|2021-07-20 08:07:00|1586.6|1586.2|1587.2|1586.8|1587.2|1587|1586.6|1586.2|3446
1626768430000|2021-07-20 08:07:10|1587.4|1586.6|1587|1586.2|1587.4|1586.6|1586.8|1586.2|502
1626768440000|2021-07-20 08:07:20|1586.8|1586|1586.6|1586|1586.8|1586|1585.8|1585.4|955
1626768450000|2021-07-20 08:07:30|1586.4|1585.8|1586.8|1586.4|1586.8|1586.4|1586.4|1585.8|1000
1626768460000|2021-07-20 08:07:40|1586.6|1586.2|1586.6|1586|1586.8|1586.4|1586.2|1585.8|3800
1626768470000|2021-07-20 08:07:50|1586.4|1585.8|1586.4|1585.6|1586.4|1586|1586.2|1585.6|0
1626768480000|2021-07-20 08:08:00|1586.2|1585.8|1586|1585.4|1586.6|1586.2|1585.8|1585.4|7444
1626768490000|2021-07-20 08:08:10|1586.2|1585.6|1586.2|1585.8|1586.2|1586|1586|1585.4|461
1626768500000|2021-07-20 08:08:20|1586|1585.6|1586|1585.6|1586|1585.6|1585.6|1585.2|0
1626768510000|2021-07-20 08:08:30||1585.4||1585.6||1585.6||1585.2|0
1626768520000|2021-07-20 08:08:40|1586.2|1585.8|1586.2|1585.6|1586.4|1586|1586|1585.6|892
1626768530000|2021-07-20 08:08:50|1586|1585.4|1586.4|1586|1586.4|1586|1585.6|1585.2|2461
1626768540000|2021-07-20 08:09:00|1586.2|1585.8|1585.8|1585.2|1586.2|1585.8|1585.8|1585.2|300
1626768550000|2021-07-20 08:09:10|1585.6|1585|1585.2|1585|1585.6|1585.2|1584.4|1584|16264
1626768560000|2021-07-20 08:09:20|1585|1584.8|1585.4|1585|1585.4|1585|1584.8|1584.2|457
1626768570000|2021-07-20 08:09:30|1585.2|1584.8|1585.2|1584.6|1585.4|1585|1585.2|1584.6|31
1626768580000|2021-07-20 08:09:40|1585|1584.4|1583.4|1583.2|1585|1584.4|1583.4|1583.2|859
1626768590000|2021-07-20 08:09:50|1583.2|1583|1583|1582.6|1583.6|1583.2|1583|1582.6|6152
1626768600000|2021-07-20 08:10:00|1583.4|1582.8|1583.6|1583.2|1583.8|1583.4|1583|1582.6|611
1626768610000|2021-07-20 08:10:10|1583.8|1583.4|1583.4|1582.8|1583.8|1583.4|1583.4|1582.8|200
1626768620000|2021-07-20 08:10:20|1583.2|1582.6|1582.2|1581.8|1583.4|1582.8|1582.2|1581.6|886
1626768630000|2021-07-20 08:10:30|1582|1581.6|1582.2|1581.8|1582.6|1582.2|1581.8|1581.2|1238
1626768640000|2021-07-20 08:10:40|1582|1581.6|1582.2|1581.6|1582.2|1581.8|1582|1581.6|320
1626768650000|2021-07-20 08:10:50|1582|1581.4|1582|1581.4|1582.2|1581.4|1581.8|1581.2|0
1626768660000|2021-07-20 08:11:00|1582.2|1581.6|1582.2|1581.6|1582.6|1582.2|1582.2|1581.6|1403
1626768670000|2021-07-20 08:11:10|1582|1581.8|1582.2|1581.8|1582.2|1581.8|1581.8|1581.4|0
1626768680000|2021-07-20 08:11:20|1582.6|1582|1582.6|1581.8|1582.6|1582.2|1582|1581.6|2434
1626768690000|2021-07-20 08:11:30|1583|1582|1583|1582.6|1583|1582.6|1583|1582|1343
1626768700000|2021-07-20 08:11:40|1582.8|1582.4|1583|1582.4|1583|1582.6|1582.8|1582.2|400
1626768710000|2021-07-20 08:11:50|1583.4|1582.6|1583.2|1582.6|1583.8|1583.2|1583.2|1582.6|400
1626768720000|2021-07-20 08:12:00|1583.4|1582.8|1583.6|1583|1584.2|1583.4|1583.4|1582.8|3029
1626768730000|2021-07-20 08:12:10|1583.4|1583.2|1583.8|1583.6|1584.2|1583.8|1583.4|1583.2|1104
1626768740000|2021-07-20 08:12:20|1584|1583.4|1584|1583.6|1584.2|1584|1583.8|1583.4|3381
1626768750000|2021-07-20 08:12:30|1584.2|1583.8|1584.8|1584.4|1585|1584.4|1584.2|1583.8|3876
1626768760000|2021-07-20 08:12:40|1585|1584.2|1585|1584.6|1585|1584.8|1584.4|1584|2134
1626768770000|2021-07-20 08:12:50|1584.8|1584.4|1584.6|1584.2|1585|1584.4|1584.2|1583.8|633
1626768780000|2021-07-20 08:13:00|1584.4|1584|1583.4|1583|1584.4|1584.2|1583.4|1583|1555
1626768790000|2021-07-20 08:13:10|1583.2|1582.8|1582.8|1582.4|1583.2|1582.8|1582.8|1582.2|2381
1626768800000|2021-07-20 08:13:20|1582.6|1582.2|1582.8|1582.2|1583|1582.6|1582.6|1582.2|538
1626768810000|2021-07-20 08:13:30|1583|1582.4|1583.4|1583|1583.4|1583|1583|1582.4|0
1626768820000|2021-07-20 08:13:40|1583.6|1583.2|1583.4|1583|1583.8|1583.2|1583|1582.6|4461
1626768830000|2021-07-20 08:13:50|1583.2|1582.8|1582.8|1582.2|1583.4|1582.8|1582.6|1582.2|1622
1626768840000|2021-07-20 08:14:00|1583|1582.4|1583.2|1582.8|1583.2|1582.8|1582.8|1582.4|327
1626768850000|2021-07-20 08:14:10|1583.4|1583|1582.6|1582.2|1583.4|1583|1582.6|1582|0
1626768860000|2021-07-20 08:14:20|1582.8|1582.4|1583|1582.6|1583|1582.8|1582.6|1582.2|0
1626768870000|2021-07-20 08:14:30|1583.4|1582.8|1583.4|1583|1583.8|1583.4|1583.2|1582.6|1501
1626768880000|2021-07-20 08:14:40|1583.6|1583.2|1584.2|1583.6|1584.2|1583.6|1583.4|1583|0
1626768890000|2021-07-20 08:14:50|1584.4|1583.8|1584.2|1583.8|1584.6|1584.2|1584.2|1583.6|1900
1626768900000|2021-07-20 08:15:00|1584.4|1584|1584.2|1583.8|1584.4|1584|1584.2|1583.8|100
1626768910000|2021-07-20 08:15:10|1584.4|1584|1584.6|1584.2|1584.6|1584.2|1584.2|1584|221
1626768920000|2021-07-20 08:15:20|1584.8|1584.4|1584.8|1584.2|1584.8|1584.4|1584.4|1583.8|2076
1626768930000|2021-07-20 08:15:30|1585|1584|1584.6|1584.2|1585|1584.2|1584.4|1584|221
1626768940000|2021-07-20 08:15:40|1584.8|1584.4|1584.6|1584.2|1585.6|1585|1584.6|1584.2|1765
1626768950000|2021-07-20 08:15:50|1584.4|1584|1584.4|1584|1584.6|1584.2|1584.4|1584|0
1626768960000|2021-07-20 08:16:00|1584.6|1584.2|1584.4|1584|1585|1584.6|1584.4|1584|0
1626768970000|2021-07-20 08:16:10||1584.2||1584.2||1584.2||1584.2|150
1626768980000|2021-07-20 08:16:20|1584.2|1584|1584|1583.2|1584.4|1584|1583.6|1583.2|1389
1626768990000|2021-07-20 08:16:30|1583.8|1583|1582.8|1582.2|1583.8|1583.2|1582.6|1582.2|887
1626769000000|2021-07-20 08:16:40|1582.6|1582|1582.4|1582|1582.6|1582.2|1582.4|1582|75
1626769010000|2021-07-20 08:16:50|1582.2|1581.8|1581.8|1581.4|1582.4|1581.8|1581.8|1581.4|1437
1626769020000|2021-07-20 08:17:00|1582|1581.6|1582.8|1582.4|1583|1582.6|1581.8|1581.4|7350
1626769030000|2021-07-20 08:17:10|1583|1582.2|1582.4|1582|1583|1582.2|1582.2|1581.8|2006
1626769040000|2021-07-20 08:17:20|1582.6|1582.2|1582.4|1582|1583|1582.4|1582.4|1581.8|1794
1626769050000|2021-07-20 08:17:30|1582.6||1582.8||1582.8||1582.4||0
1626769060000|2021-07-20 08:17:40|1582.6|1582.2|1582.8|1582.4|1583|1582.6|1582.6|1582.2|1626
1626769070000|2021-07-20 08:17:50|1583|1582.6|1583.4|1583|1584|1583.4|1583|1582.6|753
1626769080000|2021-07-20 08:18:00|1583.2|1582.8|1583.2|1582.8|1583.6|1583|1582.8|1582.2|1881
1626769090000|2021-07-20 08:18:10|1583.4|1582.6|1583|1582.6|1583.6|1583.2|1583|1582.6|1600
1626769100000|2021-07-20 08:18:20|1583.2|1583|1582.8|1582.4|1583.8|1583.4|1582.8|1582.4|1783
1626769110000|2021-07-20 08:18:30|1583|1582.2|1583.4|1582.8|1583.6|1583.2|1582.6|1582.2|4209
1626769120000|2021-07-20 08:18:40|1583.6|1583|1583.4|1583|1584|1583.4|1583.2|1583|841
1626769130000|2021-07-20 08:18:50|1583.2|1582.8|1582.8|1582.4|1583.2|1582.8|1582.8|1582.4|673
1626769140000|2021-07-20 08:19:00|1583|1582.6|1583.6|1583|1583.6|1583.2|1582.8|1582.6|705
1626769150000|2021-07-20 08:19:10|1583.4|1583.2|1583.4|1583|1583.6|1583.2|1583.2|1583|0
1626769160000|2021-07-20 08:19:20|1583.2|1582.8|1583|1582.8|1583.4|1583.2|1583|1582.4|505
1626769170000|2021-07-20 08:19:30|1583.2|1583|1583.6|1583.2|1583.8|1583.2|1583.2|1583|1191
1626769180000|2021-07-20 08:19:40|1583.4|1583|1583.6|1583.2|1584|1583.6|1583.2|1582.8|3700
1626769190000|2021-07-20 08:19:50|1583.8|1583.4|1584.4|1583.8|1584.6|1584|1583.6|1583.2|2047
1626769200000|2021-07-20 08:20:00|1584.2|1583.6|1583.8|1583.4|1584.4|1583.8|1583.8|1583.4|484
1626769210000|2021-07-20 08:20:10|1584|1583.6|1583.8|1583.4|1584|1583.6|1583.6|1583|676
1626769220000|2021-07-20 08:20:20|1584|1583.6|1584.2|1583.4|1584.2|1583.8|1584|1583.4|272
1626769230000|2021-07-20 08:20:30|1584|1583.2|1583.2|1582.6|1584|1583.2|1583|1582.4|5378
1626769240000|2021-07-20 08:20:40|1583|1582.8|1582.8|1582.4|1583|1582.8|1582.8|1582.2|5
1626769250000|2021-07-20 08:20:50|1583|1582.6|1581.2|1581|1583|1582.6|1581.2|1581|4664
1626769260000|2021-07-20 08:21:00|1581.4|1581.2|1581.6|1581.2|1581.6|1581.2|1581.4|1581|0
1626769270000|2021-07-20 08:21:10|1581.8|1581.4|1582.4|1581.8|1582.6|1582|1581.8|1581.4|852
1626769280000|2021-07-20 08:21:20|1582.6|1582|1582.6|1582.2|1582.6|1582.2|1582.4|1582|260
1626769290000|2021-07-20 08:21:30|1582.8|1582.4|1583.2|1582.4|1583.2|1582.8|1582.8|1582.4|2001
1626769300000|2021-07-20 08:21:40|1583.4|1582.6|1583.6|1583|1583.8|1583.4|1583.2|1582.6|1748
1626769310000|2021-07-20 08:21:50|1583.4|1582.8|1583.4|1583|1583.4|1583|1583.2|1582.8|732
1626769320000|2021-07-20 08:22:00|1583.6|1583.2|1583.2|1582.8|1583.6|1583.2|1583.2|1582.6|332
1626769330000|2021-07-20 08:22:10|1583.6|1583|1583.6|1583.2|1583.6|1583.2|1583.4|1583|631
1626769340000|2021-07-20 08:22:20|1583.8|1583.4|1584|1583.6|1584.2|1583.8|1583.8|1583.4|473
1626769350000|2021-07-20 08:22:30|1583.8|1583.4|1583.4|1583|1584|1583.6|1583.2|1583|4159
1626769360000|2021-07-20 08:22:40|1583.2|1583.2|1583.6|1583.2|1584|1583.6|1583.2|1583.2|3156
1626769370000|2021-07-20 08:22:50|1583.4|1583.4|1583.8|1583.4|1584|1583.8|1583.4|1583.2|1244
1626769380000|2021-07-20 08:23:00|1583.6|1583.2|1583.2|1582.8|1583.6|1583.2|1583.2|1582.6|2604
1626769390000|2021-07-20 08:23:10|1583.4|1582.6|1583.2|1582.6|1583.4|1582.6|1583.2|1582.6|0
1626769400000|2021-07-20 08:23:20|1583|1582.4|1582.8|1582.6|1583|1582.6|1582.8|1582.4|0
1626769410000|2021-07-20 08:23:30|1582.6|1582.4|1582.6|1582.2|1582.6|1582.4|1582.6|1582.2|750
1626769420000|2021-07-20 08:23:40|1582.8|1582.4|1582.8|1582.4|1583|1582.8|1582.4|1582|5476
1626769430000|2021-07-20 08:23:50|1583|1582.6|1583.4|1582.8|1583.4|1583|1582.8|1582.4|1631
1626769440000|2021-07-20 08:24:00|1583.2|1582.6|1581.6|1581.4|1583.2|1582.6|1581.6|1581.4|2305
1626769450000|2021-07-20 08:24:10|1581.8|1581.2|1582|1581.6|1582.4|1582|1581.6|1581.2|10027
1626769460000|2021-07-20 08:24:20|1581.8|1581.4|1581.6|1581|1581.8|1581.6|1581.4|1581|4500
1626769470000|2021-07-20 08:24:30|1581.8|1581.2|1581.8|1581.2|1581.8|1581.4|1581.4|1581|476
1626769480000|2021-07-20 08:24:40|1581.6|1581.4|1581.2|1581|1581.6|1581.6|1581.2|1581|1509
1626769490000|2021-07-20 08:24:50|1581|1580.8|1581.4|1581|1581.6|1581.2|1581|1580.8|7544
1626769500000|2021-07-20 08:25:00|1581.6|1581.2|1581.2|1580.8|1581.8|1581.4|1581|1580.6|6250
1626769510000|2021-07-20 08:25:10|1581.6|1581|1581.2|1580.8|1581.6|1581.4|1581|1580.6|5760
1626769520000|2021-07-20 08:25:20|1581|1581|1581.2|1580.6|1581.2|1581|1581|1580.6|222
1626769530000|2021-07-20 08:25:30|1581|1580.8|1580.8|1580.4|1581.2|1580.8|1580.6|1580.2|6368
1626769540000|2021-07-20 08:25:40|1580.6|1580.2|1580.2|1580|1580.6|1580.4|1579.8|1579.6|71253
1626769550000|2021-07-20 08:25:50|1580|1579.8|1580.2|1579.6|1580.2|1579.8|1579.4|1579|15211
1626769560000|2021-07-20 08:26:00|1580|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|534
1626769570000|2021-07-20 08:26:10|1580.4|1580|1580.4|1580|1580.4|1580.2|1580.4|1580|218
1626769580000|2021-07-20 08:26:20|1580.6|1580.2|1581|1580.6|1581.4|1580.8|1580.6|1580|4788
1626769590000|2021-07-20 08:26:30|1580.8|1580.8|1581.6|1581|1581.6|1581|1580.8|1580.6|190
1626769600000|2021-07-20 08:26:40|1581.4|1580.8|1581.2|1580.6|1581.4|1580.8|1581.2|1580.6|200
1626769610000|2021-07-20 08:26:50|1581.4|1580.8|1581.6|1581.2|1581.6|1581.4|1581.4|1580.8|2000
1626769620000|2021-07-20 08:27:00|1581.4|1581.4|1581.4|1581|1581.4|1581.4|1581.2|1580.8|351
1626769630000|2021-07-20 08:27:10|1581.6|1581.2|1581.4|1581|1581.6|1581.2|1581.2|1581|0
1626769640000|2021-07-20 08:27:20|1581.6|1581.2|1581.8|1581.4|1581.8|1581.6|1581.6|1581.2|525
1626769650000|2021-07-20 08:27:30|1581.6|1581.6|1582|1581.8|1582|1581.8|1581.6|1581.6|1208
1626769660000|2021-07-20 08:27:40|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|0
1626769670000|2021-07-20 08:27:50|1581.8|1581.4|1581.4|1581|1582|1581.4|1581.4|1581|988
1626769680000|2021-07-20 08:28:00|1581.2|1580.8|1581.4|1581|1581.4|1581|1581|1580.6|1750
1626769690000|2021-07-20 08:28:10|1581.2|1581.4|1581.4|1581|1581.6|1581.4|1581.2|1581|2100
1626769700000|2021-07-20 08:28:20|1581.2|1580.8|1581.4|1581|1581.4|1581.2|1581.2|1580.6|733
1626769710000|2021-07-20 08:28:30|1581.6|1581.2|1581.8|1581.4|1582|1581.8|1581.4|1581.2|1467
1626769720000|2021-07-20 08:28:40|1581.6||1582||1582.2||1581.6||0
1626769730000|2021-07-20 08:28:50|1582.2|1581.6|1582.8|1582.4|1583|1582.6|1582.2|1581.6|3239
1626769740000|2021-07-20 08:29:00|1582.6|1582.6|1581.8|1581.4|1582.6|1582.6|1581.8|1581.4|2937
1626769750000|2021-07-20 08:29:10|1582|1581.6|1582.4|1581.8|1582.4|1582.2|1581.8|1581.6|2700
1626769760000|2021-07-20 08:29:20|1582.2|1582|1582.4|1582|1582.4|1582.2|1582|1581.6|2154
1626769770000|2021-07-20 08:29:30|1582.2|1581.8|1582.4|1582|1582.6|1582.2|1582|1581.6|2422
1626769780000|2021-07-20 08:29:40|1582.6|1582.2|1582.4|1582|1582.6|1582.2|1582.2|1581.8|59
1626769790000|2021-07-20 08:29:50|1582.6|1582.2|1582.6|1582.2|1582.6|1582.4|1582.2|1581.8|4059
1626769800000|2021-07-20 08:30:00|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582|1581.6|4136
1626769810000|2021-07-20 08:30:10|1582.8|1582.4|1582.8|1582.2|1583|1582.6|1582.8|1582.2|525
1626769820000|2021-07-20 08:30:20|1583|1582.4|1582.8|1582.4|1583.2|1583|1582.8|1582.4|5412
1626769830000|2021-07-20 08:30:30|1582.6|1582.2|1582.6|1582.2|1583|1582.6|1582.6|1582.2|1313
1626769840000|2021-07-20 08:30:40|1582.8|1582.8|1583|1582.6|1583|1582.8|1582.8|1582.4|16991
1626769850000|2021-07-20 08:30:50|1582.8|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.8|520
1626769860000|2021-07-20 08:31:00|1583.2|1583|1582.4|1582|1583.2|1583|1582.4|1582|15410
1626769870000|2021-07-20 08:31:10|1582.6|1582.2|1582.6|1582.2|1582.8|1582.4|1582.4|1582|3971
1626769880000|2021-07-20 08:31:20|1582.8|1582.6|1582.8|1582.2|1582.8|1582.6|1582.6|1582.2|1005
1626769890000|2021-07-20 08:31:30|1583|1582.4|1583.4|1583|1583.4|1583.2|1583|1582.4|4504
1626769900000|2021-07-20 08:31:40|1583.2|1582.8|1583|1582.6|1583.2|1582.8|1582.8|1582.6|775
1626769910000|2021-07-20 08:31:50|1583.2|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.6|2072
1626769920000|2021-07-20 08:32:00|1583|1583|1583.4|1583|1583.8|1583.4|1582.8|1582.4|7797
1626769930000|2021-07-20 08:32:10|1583.6|1582.8|1583.6|1583.4|1583.8|1583.6|1583.4|1582.8|2357
1626769940000|2021-07-20 08:32:20|1584|1583.6|1584|1583.6|1584.2|1583.8|1583.6|1583.4|2349
1626769950000|2021-07-20 08:32:30|1584.2|1583.8|1584.2|1583.8|1584.4|1583.8|1584.2|1583.8|0
1626769960000|2021-07-20 08:32:40|1584.4|1584|1584.8|1584.4|1584.8|1584.6|1584.4|1584|1230
1626769970000|2021-07-20 08:32:50|1584.6|1584.6|1585.6|1585.2|1585.6|1585.2|1584.6|1584.4|3283
1626769980000|2021-07-20 08:33:00|1585.8|1585.4|1585.6|1585.2|1586|1585.4|1585.4|1585.2|1838
1626769990000|2021-07-20 08:33:10|1585.8|1585.4|1585.6|1585.2|1586.2|1585.6|1585.6|1585.2|2046
1626770000000|2021-07-20 08:33:20|1585.4|1585|1585.4|1584.8|1585.4|1585|1585|1584.8|3030
1626770010000|2021-07-20 08:33:30|1585.2|1584.6|1584.6|1584.2|1585.2|1584.6|1584|1583.6|5484
1626770020000|2021-07-20 08:33:40|1584.4|1584|1585|1584.4|1585|1584.6|1584.4|1584|1656
1626770030000|2021-07-20 08:33:50|1585.2|1584.6|1585.6|1585.2|1585.6|1585.2|1585.2|1584.6|2442
1626770040000|2021-07-20 08:34:00|1585.4|1585|1584|1583.8|1585.4|1585|1584|1583.8|4327
1626770050000|2021-07-20 08:34:10|1584.2|1583.6|1584.6|1584.2|1585.2|1584.6|1584.2|1583.6|13848
1626770060000|2021-07-20 08:34:20|1584.8|1584.4|1584.8|1584.2|1584.8|1584.4|1584.4|1584.2|1878
1626770070000|2021-07-20 08:34:30|1584.6|1584|1584.4|1583.8|1584.6|1584|1584.4|1583.6|316
1626770080000|2021-07-20 08:34:40|1584.2|1583.6|1583.6|1583.2|1584.2|1583.8|1583.6|1583.2|783
1626770090000|2021-07-20 08:34:50|1583.4|1583|1583.2|1582.8|1583.4|1583.2|1583.2|1582.8|0
1626770100000|2021-07-20 08:35:00|1583|1582.6|1583.2|1582.8|1583.4|1583|1582.8|1582.4|1584
1626770110000|2021-07-20 08:35:10|1583.4|1583|1583.2|1582.8|1583.4|1583|1583.2|1582.8|1045
1626770120000|2021-07-20 08:35:20|1583|1582.6|1581.8|1581.4|1583|1582.6|1581.8|1581.2|885
1626770130000|2021-07-20 08:35:30|1582|1581.2|1581.8|1581.4|1582|1581.4|1581.8|1581.2|0
1626770140000|2021-07-20 08:35:40|1581.6|1581.2|1581.6|1581.2|1581.6|1581.4|1581.6|1581.2|300
1626770150000|2021-07-20 08:35:50|1581.8|1581.4|1582.2|1581.8|1582.4|1582|1581.8|1581.4|2052
1626770160000|2021-07-20 08:36:00|1582|1581.4|1581.4|1581|1582|1581.4|1581.4|1581|1566
1626770170000|2021-07-20 08:36:10|1581.6|1581.2|1582.2|1581.6|1582.2|1581.6|1581.4|1581|696
1626770180000|2021-07-20 08:36:20|1582|1581.8|1581.8|1581.2|1582|1581.8|1581.6|1581.2|436
1626770190000|2021-07-20 08:36:30|1581.6||1581.8||1581.8||1581.6||0
1626770200000|2021-07-20 08:36:40|1582.2|1581.4|1582.2|1581.6|1582.2|1581.8|1582|1581.4|910
1626770210000|2021-07-20 08:36:50|1582|1581.4|1581.4|1581|1582|1581.4|1581.4|1581|1082
1626770220000|2021-07-20 08:37:00|1581.6|1581.2|1581.8|1581.2|1582|1581.6|1581.6|1581|317
1626770230000|2021-07-20 08:37:10|1582|1581.4|1582.2|1581.6|1582.2|1581.8|1581.8|1581.4|0
1626770240000|2021-07-20 08:37:20|1582|1581.8|1582|1581.8|1582|1581.8|1581.8|1581.8|0
1626770250000|2021-07-20 08:37:30|1582.2|1582|1582|1581.8|1582.4|1582.2|1582|1581.6|1977
1626770260000|2021-07-20 08:37:40|1581.8|1581.6|1581.6|1581.2|1581.8|1581.6|1581.6|1581|2536
1626770270000|2021-07-20 08:37:50|1581.8|1581|1582|1581.4|1582|1581.4|1581.8|1581|0
1626770280000|2021-07-20 08:38:00|1581.8|1581.6|1582|1581.6|1582.2|1581.8|1581.8|1581.6|0
1626770290000|2021-07-20 08:38:10|1582.4|1581.8|1582.6|1582.2|1582.6|1582.2|1582.4|1581.6|1528
1626770300000|2021-07-20 08:38:20|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|200
1626770310000|2021-07-20 08:38:30|1582|1581.6|1582.2|1581.6|1582.2|1581.6|1582|1581.6|0
1626770320000|2021-07-20 08:38:40|1582.4|1581.8|1582.6|1582.2|1583|1582.4|1582.4|1581.8|397
1626770330000|2021-07-20 08:38:50|1582.8|1582|1583|1582.4|1583|1582.6|1582.8|1582|0
1626770340000|2021-07-20 08:39:00|1583.2|1582.6|1583.4|1583|1583.6|1583.2|1583.2|1582.6|1254
1626770350000|2021-07-20 08:39:10|1583.2||1583.2||1583.2||1583.2||0
1626770360000|2021-07-20 08:39:20|1583.4|1583.2|1583.6|1583|1583.6|1583.2|1583.4|1583|2
1626770370000|2021-07-20 08:39:30|1583.4|1582.8|1583.2|1582.8|1583.4|1583|1583|1582.6|4229
1626770380000|2021-07-20 08:39:40|1583.4|1583|1583.8|1583.2|1584|1583.4|1583.2|1583|4866
1626770390000|2021-07-20 08:39:50|1583.6|1583.4|1583.8|1583.4|1583.8|1583.4|1583.4|1583.4|222
1626770400000|2021-07-20 08:40:00|1584|1583.6|1584.6|1584.2|1584.6|1584.4|1584|1583.6|1038
1626770410000|2021-07-20 08:40:10|1584.4|1584|1584.2|1584|1584.4|1584|1583.8|1583.4|3060
1626770420000|2021-07-20 08:40:20|1584.4|1584.2|1584.2|1583.6|1584.4|1584.2|1583.8|1583.4|1725
1626770430000|2021-07-20 08:40:30|1584|1583.4|1584.4|1583.8|1584.4|1583.8|1583.6|1583.4|8310
1626770440000|2021-07-20 08:40:40|1584.6|1584|1584.8|1584.4|1585|1584.4|1584.6|1584|0
1626770450000|2021-07-20 08:40:50|1584.6|1584.2|1584.8|1584.2|1584.8|1584.2|1584.6|1584.2|0
1626770460000|2021-07-20 08:41:00|1584.6||1584.8||1584.8||1584.6||0
1626770470000|2021-07-20 08:41:10|1584.6|1584|1584.6|1584.2|1584.6|1584.2|1584.4|1584|200
1626770480000|2021-07-20 08:41:20|1584.4|1584|1583.6|1583.4|1584.6|1584.4|1583.6|1583.2|1266
1626770490000|2021-07-20 08:41:30|1583.8|1583.2|1583.6|1583.2|1584|1583.4|1583.6|1583.2|0
1626770500000|2021-07-20 08:41:40|1583.4|1583.4|1583.2|1582.8|1583.4|1583.4|1583.2|1582.8|1332
1626770510000|2021-07-20 08:41:50|1583|1582.6|1583.2|1582.8|1583.2|1583|1583|1582.6|5724
1626770520000|2021-07-20 08:42:00|1583|1582.6|1582.8|1582.4|1583|1582.6|1582.8|1582.2|5440
1626770530000|2021-07-20 08:42:10|1583|1582.6|1582.8|1582.4|1583|1582.6|1582.8|1582.4|0
1626770540000|2021-07-20 08:42:20|1583|1582.6|1583|1582.6|1583.2|1582.8|1582.8|1582.4|3982
1626770550000|2021-07-20 08:42:30|1582.8|1582.4|1582.6|1582.2|1583|1582.4|1582.6|1582.2|0
1626770560000|2021-07-20 08:42:40|1582.8|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.2|1401
1626770570000|2021-07-20 08:42:50|1583|1582.6|1583|1582.6|1583|1582.6|1583|1582.4|771
1626770580000|2021-07-20 08:43:00|1582.8|1582.4|1581.6|1581.2|1582.8|1582.4|1581.6|1581|2907
1626770590000|2021-07-20 08:43:10|1582|1581.4|1582|1581.4|1582|1581.6|1582|1581.4|222
1626770600000|2021-07-20 08:43:20|1581.8|1581.2|1581.8|1581.4|1581.8|1581.4|1581.6|1581.2|0
1626770610000|2021-07-20 08:43:30|1581.6|1581.2|1581.6|1581.2|1581.8|1581.4|1581.2|1581|547
1626770620000|2021-07-20 08:43:40|1581.4|1581|1581.6|1581.2|1581.6|1581.2|1581.4|1581|0
1626770630000|2021-07-20 08:43:50|1581.4|1581|1581.8|1581.6|1581.8|1581.6|1581.4|1581|1735
1626770640000|2021-07-20 08:44:00|1582.2|1581.4|1582|1581.6|1582.6|1582|1581.8|1581.4|3737
1626770650000|2021-07-20 08:44:10|1582.2|1581.8|1582.2|1581.6|1582.6|1582.2|1582.2|1581.6|1067
1626770660000|2021-07-20 08:44:20|1582|1581.8|1581.8|1581.4|1582.2|1581.8|1581.8|1581.4|0
1626770670000|2021-07-20 08:44:30|1581.6|1581.2|1581.6|1581.2|1581.6|1581.2|1581.4|1581|898
1626770680000|2021-07-20 08:44:40|1581.8|1581.4|1582.2|1581.8|1582.2|1581.8|1581.8|1581.4|114
1626770690000|2021-07-20 08:44:50||1581.6||1581.8||1581.8||1581.6|0
1626770700000|2021-07-20 08:45:00|1582|1582|1582|1581.6|1582.2|1582|1581.8|1581.4|1222
1626770710000|2021-07-20 08:45:10|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.4|1581|1147
1626770720000|2021-07-20 08:45:20|1581.4|1581|1580.8|1580.2|1581.4|1581|1580.8|1580.2|9770
1626770730000|2021-07-20 08:45:30|1580.6|1580|1580.8|1580.4|1581|1580.6|1580|1579.6|13564
1626770740000|2021-07-20 08:45:40|1580.6|1580.2|1580.2|1579.8|1581|1580.6|1579.4|1579.2|26813
1626770750000|2021-07-20 08:45:50|1580|1579.6|1579.8|1579.2|1580|1580|1579.6|1579.2|98
1626770760000|2021-07-20 08:46:00|1579.4|1579|1580.4|1580.2|1580.4|1580.2|1579.2|1579|777
1626770770000|2021-07-20 08:46:10|1580.6|1580.4|1581|1580.4|1581.2|1580.8|1580.4|1580.4|4795
1626770780000|2021-07-20 08:46:20|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|400
1626770790000|2021-07-20 08:46:30|1581|1580.6|1580.4|1580|1581|1580.6|1580.4|1580|580
1626770800000|2021-07-20 08:46:40|1580.2|1579.8|1580.2|1579.6|1580.2|1579.8|1580.2|1579.6|522
1626770810000|2021-07-20 08:46:50|1580|1579.4|1580.2|1579.8|1580.6|1580.2|1579.8|1579.4|1493
1626770820000|2021-07-20 08:47:00|1580|1579.6|1579.6|1579.2|1580|1579.8|1579.4|1579|0
1626770830000|2021-07-20 08:47:10|1579.4|1579|1579|1578.6|1579.6|1579.2|1579|1578.6|2281
1626770840000|2021-07-20 08:47:20|1578.8|1578.8|1579|1578.4|1579|1578.8|1578.4|1578|13089
1626770850000|2021-07-20 08:47:30|1579.2|1578.6|1579.2|1578.6|1579.2|1579|1579|1578.6|410
1626770860000|2021-07-20 08:47:40|1579.4|1579.2|1579|1578.6|1579.4|1579.2|1578.8|1578.2|5147
1626770870000|2021-07-20 08:47:50|1579.2|1578.4|1578.8|1578.2|1579.2|1578.4|1578.6|1578.2|0
1626770880000|2021-07-20 08:48:00|1578.6|1578|1578.6|1578.2|1578.8|1578.4|1578.4|1578|1815
1626770890000|2021-07-20 08:48:10|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.4|1578|184
1626770900000|2021-07-20 08:48:20|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.2|1578|80
1626770910000|2021-07-20 08:48:30|1578.6|1578.2|1578.4|1578|1578.6|1578.2|1578.2|1578|400
1626770920000|2021-07-20 08:48:40|1578.2|1577.8|1577.8|1577.4|1578.2|1578|1577.6|1577.2|9460
1626770930000|2021-07-20 08:48:50|1577.6|1577.2|1577.6|1577.4|1578|1577.4|1577|1576.8|8683
1626770940000|2021-07-20 08:49:00|1577.8|1577.2|1577.2|1576.8|1577.8|1577.2|1577|1576.8|825
1626770950000|2021-07-20 08:49:10|1577|1577|1577.4|1577|1577.4|1577|1577|1576.8|0
1626770960000|2021-07-20 08:49:20|1577.2|1576.8|1577|1576.6|1577.4|1577|1577|1576.6|4912
1626770970000|2021-07-20 08:49:30|1577.2|1576.4|1576.8|1576.4|1577.2|1576.6|1576.6|1576.2|2298
1626770980000|2021-07-20 08:49:40|1576.6|1576.2|1577|1576.6|1577.2|1577|1576.6|1576.2|674
1626770990000|2021-07-20 08:49:50|1576.8|1576.4|1577.2|1576.6|1577.2|1577|1576.6|1576.2|0
1626771000000|2021-07-20 08:50:00|1577.4|1576.8|1578.6|1578.2|1578.6|1578.4|1577.4|1576.8|3635
1626771010000|2021-07-20 08:50:10|1578.8|1578|1577.6|1577|1579.2|1578.8|1577.4|1577|11931
1626771020000|2021-07-20 08:50:20|1577.4|1576.8|1577.4|1577|1577.8|1577.4|1577.2|1576.6|1195
1626771030000|2021-07-20 08:50:30|1577.6|1577.2|1577.4|1577|1577.8|1577.4|1577.4|1577|2282
1626771040000|2021-07-20 08:50:40|1577.2|1576.8|1577.4|1577|1577.8|1577|1577|1576.8|660
1626771050000|2021-07-20 08:50:50|1577.2|1576.8|1577.4|1576.8|1577.4|1577|1577.2|1576.8|342
1626771060000|2021-07-20 08:51:00|1577.2|1577|1577.4|1576.8|1577.4|1577|1577|1576.8|986
1626771070000|2021-07-20 08:51:10|1577.2|1577|1576.8|1576.4|1577.2|1577|1576.8|1576.4|636
1626771080000|2021-07-20 08:51:20|1577|1576.2|1576.6|1576.2|1577|1576.4|1576.6|1576.2|0
1626771090000|2021-07-20 08:51:30|1576.8|1576.4|1577|1576.4|1577|1576.4|1576.4|1576|7067
1626771100000|2021-07-20 08:51:40|1576.8|1576.6|1576.6|1576|1576.8|1576.6|1576.4|1576|1241
1626771110000|2021-07-20 08:51:50|1576.4|1576.2|1576.2|1575.8|1576.4|1576.2|1576|1575.8|1662
1626771120000|2021-07-20 08:52:00|1576.4|1576|1576.4|1576|1576.4|1576.2|1576.2|1576|3630
1626771130000|2021-07-20 08:52:10|1576.2|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1576|133
1626771140000|2021-07-20 08:52:20|1576.6|1576.2|1576.6|1576.2|1577|1576.6|1576.4|1576|2500
1626771150000|2021-07-20 08:52:30|1577|1576.4|1577.2|1576.8|1577.4|1577|1576.8|1576.4|3002
1626771160000|2021-07-20 08:52:40|1577|1576.6|1577.2|1576.8|1577.2|1577|1577|1576.4|568
1626771180000|2021-07-20 08:53:00|1577|1576.6|1577|1576.6|1577.2|1576.8|1576.8|1576.6|442
1626771190000|2021-07-20 08:53:10|1577.2|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.6|100
1626771200000|2021-07-20 08:53:20|1577|1576.6|1577|1576.6|1577.2|1576.8|1576.8|1576.6|287
1626771210000|2021-07-20 08:53:30|1577.2|1576.8|1577.6|1577.2|1577.6|1577.2|1577.2|1576.8|507
1626771220000|2021-07-20 08:53:40|1577.4|1577|1577.6|1577|1577.8|1577.4|1577.4|1577|0
1626771230000|2021-07-20 08:53:50|1577.4|1577.2|1577.8|1577.4|1577.8|1577.4|1577.4|1577|66
1626771240000|2021-07-20 08:54:00|1577.6|1577.6|1577.8|1577.4|1578.2|1577.6|1577.6|1577.4|810
1626771250000|2021-07-20 08:54:10|1578|1577.6|1578|1577.6|1578.2|1577.8|1577.8|1577.4|1145
1626771260000|2021-07-20 08:54:20|1578.2|1577.8|1578.6|1578|1578.6|1578|1577.8|1577.4|951
1626771270000|2021-07-20 08:54:30|1578.4|1577.8|1578.6|1578|1578.6|1578|1578.2|1577.8|0
1626771280000|2021-07-20 08:54:40|1578.4|1578.2|1578.2|1577.8|1578.4|1578.2|1578|1577.6|7467
1626771290000|2021-07-20 08:54:50|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.8|1577.4|114
1626771300000|2021-07-20 08:55:00|1578|1577.6|1578|1577.6|1578.2|1577.6|1577.6|1577.2|627
1626771310000|2021-07-20 08:55:10|1577.8|1577.2|1578|1577.6|1578.2|1577.6|1577.6|1577.2|4246
1626771320000|2021-07-20 08:55:20|1578.2|1577.8|1579.2|1578.6|1579.2|1578.8|1578|1577.8|1268
1626771330000|2021-07-20 08:55:30|1579|1578.4|1579|1578.4|1579|1578.6|1578.6|1578.4|364
1626771340000|2021-07-20 08:55:40|1578.8|1578.6|1578.8|1578.2|1579|1578.6|1578.8|1578.2|0
1626771350000|2021-07-20 08:55:50|1578.6|1578.4|1578.4|1578.2|1578.6|1578.4|1578.4|1578.2|1544
1626771360000|2021-07-20 08:56:00|1578.2|1578|1578.2|1577.8|1578.4|1578|1577.8|1577.4|3609
1626771370000|2021-07-20 08:56:10|1578|1577.6|1578.2|1577.6|1578.2|1577.6|1578|1577.6|0
1626771380000|2021-07-20 08:56:20|1578.4|1577.8|1578.2|1577.8|1578.6|1578.4|1578|1577.6|1492
1626771390000|2021-07-20 08:56:30|1578|1578|1577.8|1577.6|1578|1578|1577.8|1577.4|305
1626771400000|2021-07-20 08:56:40|1578|1577.8|1577.2|1576.8|1578|1577.8|1577.2|1576.8|2615
1626771410000|2021-07-20 08:56:50|1577.4|1577|1577.8|1577.4|1577.8|1577.4|1577.2|1576.8|1957
1626771420000|2021-07-20 08:57:00|1577.6|1577.6|1578.6|1578.2|1578.8|1578.2|1577.6|1577.6|1928
1626771430000|2021-07-20 08:57:10|1578.4|1578|1578.6|1578|1578.6|1578.2|1578.2|1577.8|486
1626771440000|2021-07-20 08:57:20|1578.4|1578.2|1578.8|1578.4|1578.8|1578.6|1578.4|1578|1659
1626771450000|2021-07-20 08:57:30|1578.6|1578.2|1578.8|1578.4|1579|1578.4|1578.6|1578.2|0
1626771460000|2021-07-20 08:57:40|1578.6|1578.2|1578.4|1578|1578.6|1578.2|1578.4|1578|6
1626771470000|2021-07-20 08:57:50|1578.6|1577.8|1578.8|1578.4|1578.8|1578.4|1578.6|1577.8|390
1626771480000|2021-07-20 08:58:00|1578.6|1578.2|1578.4|1578.2|1579|1578.8|1578.4|1578.2|1995
1626771490000|2021-07-20 08:58:10|1578.6|1578|1578.6|1578|1578.6|1578.2|1578.4|1578|93
1626771500000|2021-07-20 08:58:20|1578.8|1578.2|1578.2|1578|1578.8|1578.2|1578.2|1578|0
1626771510000|2021-07-20 08:58:30|1578.4|1577.8|1578|1577.4|1578.4|1577.8|1577.8|1577.4|419
1626771520000|2021-07-20 08:58:40|1577.8|1577.2|1577.6|1577.2|1578|1577.4|1577.6|1577.2|50
1626771530000|2021-07-20 08:58:50|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|20
1626771540000|2021-07-20 08:59:00|1577.8|1577.4|1577.8|1577.4|1578|1577.8|1577.8|1577.4|225
1626771550000|2021-07-20 08:59:10|1578|1577.6|1577.8|1577.4|1578|1577.8|1577.8|1577.4|182
1626771560000|2021-07-20 08:59:20|1578|1577.6|1578|1577.6|1578.4|1577.8|1578|1577.6|312
1626771570000|2021-07-20 08:59:30|1577.8||1578||1578||1577.8||106
1626771580000|2021-07-20 08:59:40|1578.2|1577.8|1578.4|1578|1578.4|1578.2|1578|1577.6|0
1626771590000|2021-07-20 08:59:50|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.6|1578.2|0
1626771600000|2021-07-20 09:00:00|1578.4|1578|1578.6|1578.4|1579|1578.6|1578.4|1578|4460
1626771610000|2021-07-20 09:00:10|1578.4|1578.2|1578.8|1578.4|1578.8|1578.4|1578.4|1578.2|623
1626771620000|2021-07-20 09:00:20|1579|1578.6|1579.6|1579.2|1580|1579.6|1579|1578.6|19072
1626771630000|2021-07-20 09:00:30|1579.4|1579.4|1579.4|1579.2|1579.8|1579.4|1579.4|1579.2|3115
1626771640000|2021-07-20 09:00:40|1579.2|1579|1579.8|1579.4|1579.8|1579.6|1579.2|1578.8|3788
1626771650000|2021-07-20 09:00:50|1580|1579.6|1580|1579.8|1580|1579.8|1580|1579.4|8
1626771660000|2021-07-20 09:01:00|1579.8|1579.6|1580|1579.6|1580.2|1579.8|1579.8|1579.4|3997
1626771670000|2021-07-20 09:01:10|1579.8|1579.4|1580|1579.6|1580|1579.6|1579.6|1579.4|118
1626771680000|2021-07-20 09:01:20|1580.2|1579.8|1580|1579.6|1580.4|1580|1580|1579.6|724
1626771690000|2021-07-20 09:01:30|1580.2|1579.8|1580.4|1580|1580.4|1580.2|1580.2|1579.8|2143
1626771700000|2021-07-20 09:01:40|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1579.8|1579.6|436
1626771710000|2021-07-20 09:01:50|1580|1579.6|1579.8|1579.2|1580|1579.8|1579.4|1579|199
1626771720000|2021-07-20 09:02:00|1579.6|1579|1579|1578.6|1579.6|1579|1578.8|1578.6|2772
1626771730000|2021-07-20 09:02:10||1578.8||1578.4||1578.8||1578.4|0
1626771740000|2021-07-20 09:02:20|1578.8|1578.2|1578.6|1578.2|1578.8|1578.4|1578.4|1578|170
1626771750000|2021-07-20 09:02:30|1578.4|1578|1578.4|1578|1578.4|1578|1578.4|1578|0
1626771760000|2021-07-20 09:02:40|1578.2|1577.8|1578|1577.6|1578.2|1578|1577.6|1577.4|2229
1626771770000|2021-07-20 09:02:50|1578.2|1577.8|1578.4|1578|1578.4|1578.2|1578|1577.6|383
1626771780000|2021-07-20 09:03:00|1578.2|1577.8|1578.2|1577.6|1578.2|1577.8|1577.8|1577.4|0
1626771790000|2021-07-20 09:03:10|1578|1577.8|1577.4|1577|1578.2|1577.8|1577.2|1577|4718
1626771800000|2021-07-20 09:03:20|1577.6|1577.2|1577.2|1576.8|1577.6|1577.2|1577.2|1576.6|3135
1626771810000|2021-07-20 09:03:30|1577|1576.6|1577|1576.6|1577.2|1576.8|1576.8|1576.6|1897
1626771820000|2021-07-20 09:03:40|1576.8|1576.4|1576.4|1576|1577|1576.6|1576.4|1576|5415
1626771830000|2021-07-20 09:03:50|1576.2|1576.2|1576.2|1575.8|1576.4|1576.2|1576.2|1575.6|223
1626771840000|2021-07-20 09:04:00|1576|1575.6|1575.8|1575.4|1576|1575.6|1575.8|1575.4|2738
1626771850000|2021-07-20 09:04:10|1575.6|1575.2|1575.4|1575|1575.8|1575.4|1575.4|1575|1765
1626771860000|2021-07-20 09:04:20|1575.6|1575.2|1575.4|1575.2|1575.6|1575.4|1575.4|1575.2|1744
1626771870000|2021-07-20 09:04:30|1575.6|1575.4|1575.4|1575|1575.6|1575.4|1575.4|1575|357
1626771880000|2021-07-20 09:04:40|1575.6|1575.2|1575.2|1574.6|1575.6|1575.4|1574.6|1574.2|52068
1626771890000|2021-07-20 09:04:50|1574.6|1574.4|1576.2|1575.8|1576.2|1576|1574.6|1574.4|12397
1626771900000|2021-07-20 09:05:00|1576|1575.6|1575.6|1575|1576|1575.6|1575.2|1575|400
1626771910000|2021-07-20 09:05:10|1575.4|1574.8|1574.8|1574.2|1575.4|1575|1574.8|1574.2|3230
1626771920000|2021-07-20 09:05:20|1575|1574|1575.2|1574.6|1575.2|1574.8|1575|1574|22
1626771930000|2021-07-20 09:05:30|1575|1574.4|1574.8|1574.6|1575|1574.6|1574.8|1574.2|0
1626771940000|2021-07-20 09:05:40|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.6|1574.2|10
1626771950000|2021-07-20 09:05:50|1574.6|1574.2|1574.4|1574.2|1575|1574.8|1574.4|1574|9067
1626771960000|2021-07-20 09:06:00|1574.6|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.2|2100
1626771970000|2021-07-20 09:06:10|1574.8|1574.4|1574.8|1574.2|1575|1574.6|1574.4|1574|4180
1626771980000|2021-07-20 09:06:20|1574.6|1574|1574.4|1574|1574.6|1574|1574.2|1574|0
1626771990000|2021-07-20 09:06:30|1574.2|1573.8|1574.4|1574|1574.6|1574.2|1574.2|1573.8|2746
1626772000000|2021-07-20 09:06:40|1574.2|1573.8|1574|1573.4|1574.2|1573.8|1574|1573.2|371
1626772010000|2021-07-20 09:06:50|1573.8|1573.2|1573.4|1573|1573.8|1573.2|1573.4|1573|1467
1626772020000|2021-07-20 09:07:00|1573.6|1573.2|1573.8|1573.6|1574|1573.6|1573.6|1573|1495
1626772030000|2021-07-20 09:07:10|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|103
1626772040000|2021-07-20 09:07:20|1573.8||1574||1574||1573.8||12
1626772050000|2021-07-20 09:07:30||1573.8||1573.8||1573.8||1573.8|0
1626772060000|2021-07-20 09:07:40|1574.2|1574|1574.4|1574.2|1574.6|1574.4|1574.2|1574|3265
1626772070000|2021-07-20 09:07:50|1574.6|1574.4|1575.4|1575|1575.4|1575|1574.4|1574.4|6355
1626772080000|2021-07-20 09:08:00|1575.6|1575.2|1575.8|1575.4|1576.2|1575.8|1575.6|1575.2|5417
1626772090000|2021-07-20 09:08:10|1576|1575.6|1575.6|1575|1576|1575.6|1575.4|1575|1566
1626772100000|2021-07-20 09:08:20|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575|0
1626772110000|2021-07-20 09:08:30|1575.8|1575.4|1576.4|1576|1576.6|1576.2|1575.8|1575.4|2731
1626772120000|2021-07-20 09:08:40|1576.2|1575.8|1576|1575.8|1576.2|1575.8|1576|1575.8|472
1626772130000|2021-07-20 09:08:50|1576.2|1576|1576.8|1576.4|1577|1576.4|1576.2|1576|201
1626772140000|2021-07-20 09:09:00|1577|1576.6|1576.6|1576|1577|1576.6|1576.2|1576|2357
1626772150000|2021-07-20 09:09:10|1576.8|1576.2|1576.6|1576.2|1576.8|1576.4|1576.4|1576|24
1626772160000|2021-07-20 09:09:20|1576.8|1576.4|1576.4|1576.2|1576.8|1576.4|1576.4|1576|0
1626772170000|2021-07-20 09:09:30|1576.6|1576|1576.8|1576.2|1576.8|1576.6|1576.6|1576|223
1626772180000|2021-07-20 09:09:40|1576.6|1576.4|1577|1576.6|1577.2|1576.8|1576.6|1576.2|1330
1626772190000|2021-07-20 09:09:50|1577.2|1576.4|1577.6|1577.2|1577.6|1577.2|1577.2|1576.4|3484
1626772200000|2021-07-20 09:10:00|1577.8|1577.4|1577.2|1576.8|1577.8|1577.4|1577.2|1576.8|1829
1626772210000|2021-07-20 09:10:10|1577|1576.6|1576.8|1576.2|1577|1576.8|1576.6|1576.2|908
1626772220000|2021-07-20 09:10:20|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|30
1626772230000|2021-07-20 09:10:30|1576.8|1576.2|1577.2|1576.6|1577.2|1576.8|1576.6|1576.2|10
1626772240000|2021-07-20 09:10:40|1577.4|1576.8|1577.2|1577|1577.4|1577|1577|1576.6|223
1626772250000|2021-07-20 09:10:50|1577.4|1577.2|1577.8|1577.2|1577.8|1577.2|1577.4|1577.2|222
1626772260000|2021-07-20 09:11:00|1577.6|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1577|159
1626772270000|2021-07-20 09:11:10|1577.4|1577|1578.2|1577.8|1578.4|1577.8|1577.4|1577|423
1626772280000|2021-07-20 09:11:20|1578|1577.6|1577.4|1577|1578|1577.8|1577.4|1577|1236
1626772290000|2021-07-20 09:11:30|1577.2|1577.2|1577.4|1577|1577.6|1577.2|1577.2|1577|200
1626772300000|2021-07-20 09:11:40|1577.6|1577.2|1577.6|1577.2|1577.6|1577.2|1577.4|1577.2|2020
1626772310000|2021-07-20 09:11:50|1577.4|1577|1577.4|1577|1577.8|1577.4|1577.4|1577|838
1626772320000|2021-07-20 09:12:00|1577.2||1577.4||1577.4||1577.2||686
1626772330000|2021-07-20 09:12:10|1577.6|1577.2|1577.6|1577.4|1577.8|1577.6|1577.4|1577|400
1626772340000|2021-07-20 09:12:20|1577.8|1577.2|1577.4|1577|1577.8|1577.2|1577.4|1577|0
1626772350000|2021-07-20 09:12:30|1577.2|1576.8|1576.4|1576|1577.2|1576.8|1576.4|1576|1032
1626772360000|2021-07-20 09:12:40|1576.6|1576.2|1577|1576.6|1577|1576.6|1576.6|1576.2|887
1626772370000|2021-07-20 09:12:50|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.4|1500
1626772380000|2021-07-20 09:13:00|1577.2|1576.8|1576.8|1576.4|1577.2|1576.8|1576.8|1576.4|1400
1626772390000|2021-07-20 09:13:10||1576.2||1576.6||1576.6||1576.2|1
1626772400000|2021-07-20 09:13:20|1577|1576.8|1577.4|1577|1577.4|1577|1576.8|1576.4|445
1626772410000|2021-07-20 09:13:30|1577.6|1577.2|1577.8|1577.4|1578.4|1577.8|1577.4|1577.2|5353
1626772420000|2021-07-20 09:13:40|1578|1577.6|1578.4|1577.8|1578.4|1578|1578|1577.6|192
1626772430000|2021-07-20 09:13:50|1578.2|1578.2|1578.6|1578|1578.8|1578.4|1578|1578|4363
1626772440000|2021-07-20 09:14:00|1578.8|1578.2|1579|1578.6|1579.4|1579.2|1578.8|1578.2|3004
1626772450000|2021-07-20 09:14:10|1578.8|1578.4|1579|1578.8|1579.2|1578.8|1578.8|1578.4|434
1626772460000|2021-07-20 09:14:20|1579.2|1579|1579.4|1579|1579.6|1579|1579|1578.8|698
1626772470000|2021-07-20 09:14:30|1579.2|1578.8|1579.4|1579|1579.4|1579.2|1579|1578.6|8143
1626772480000|2021-07-20 09:14:40|1579.6|1579.2|1579.4|1579.2|1580.2|1579.6|1579.4|1579|742
1626772490000|2021-07-20 09:14:50|1579.2|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1578.8|511
1626772500000|2021-07-20 09:15:00|1579.4|1579|1579.2|1578.6|1579.4|1579|1579|1578.6|370
1626772510000|2021-07-20 09:15:10|1579|1578.8|1578.4|1578|1579|1578.8|1578.2|1578|984
1626772520000|2021-07-20 09:15:20|1578.2||1578.2||1578.4||1578.2||0
1626772530000|2021-07-20 09:15:30|1578|1577.8|1578.4|1578|1578.6|1578.2|1578|1577.8|243
1626772540000|2021-07-20 09:15:40|1578.2|1578.2|1578|1577.6|1578.2|1578.2|1578|1577.6|384
1626772550000|2021-07-20 09:15:50|1578.2||1578||1578.2||1577.8||0
1626772560000|2021-07-20 09:16:00|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|280
1626772570000|2021-07-20 09:16:10|1578|1577.6|1578.6|1578.2|1578.6|1578.2|1577.8|1577.4|501
1626772580000|2021-07-20 09:16:20|1578.8|1578.4|1578.4|1578.2|1579|1578.6|1578.2|1578|1176
1626772590000|2021-07-20 09:16:30|1578.2|1578|1578.4|1577.8|1578.6|1578.2|1578.2|1577.8|395
1626772600000|2021-07-20 09:16:40|1578.6|1578|1578.6|1578.2|1578.6|1578.2|1578.6|1578|0
1626772610000|2021-07-20 09:16:50|1578.8|1578.4|1579|1578.4|1579|1578.6|1578.8|1578.4|223
1626772620000|2021-07-20 09:17:00|1578.8|1578.6|1578.8|1578.6|1578.8|1578.8|1578.8|1578.6|476
1626772630000|2021-07-20 09:17:10|1578.6|1578.4|1578.6|1578|1578.6|1578.4|1578.2|1577.8|412
1626772640000|2021-07-20 09:17:20|1578.4|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578|202
1626772650000|2021-07-20 09:17:30|1578.8|1578.4|1579.6|1579.2|1579.6|1579.2|1578.8|1578.4|4939
1626772660000|2021-07-20 09:17:40|1579.8|1579.4|1580|1579.6|1580|1579.6|1579.8|1579.4|0
1626772670000|2021-07-20 09:17:50|1579.8|1579.4|1579.8|1579.6|1580|1579.8|1579.4|1579.2|1727
1626772680000|2021-07-20 09:18:00|1580|1579.8|1579.8|1579.4|1580|1579.8|1579.6|1579.4|1792
1626772690000|2021-07-20 09:18:10|1579.6|1579.2|1579.6|1579.2|1580.2|1579.8|1579.4|1579.2|5074
1626772700000|2021-07-20 09:18:20|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.2|1579|1488
1626772710000|2021-07-20 09:18:30|1579.8|1579.4|1580|1579.6|1580.2|1579.8|1579.8|1579.4|286
1626772720000|2021-07-20 09:18:40|1580.2|1579.8|1580.6|1580.2|1580.6|1580.2|1580|1579.8|609
1626772730000|2021-07-20 09:18:50|1580.8|1580|1580.8|1580.4|1581|1580.4|1580.8|1580|0
1626772740000|2021-07-20 09:19:00|1581|1580.8|1580.6|1580.2|1581.2|1580.8|1580.6|1580.2|3426
1626772750000|2021-07-20 09:19:10|1580.4|1580|1580.4|1580|1580.6|1580|1580.2|1580|150
1626772760000|2021-07-20 09:19:20|1580.6|1580.2|1580.8|1580.2|1580.8|1580.4|1580.6|1580|0
1626772770000|2021-07-20 09:19:30||1580.4||1580.6||1580.6||1580.4|0
1626772780000|2021-07-20 09:19:40|1580.6|1580.4|1580.2|1580|1580.6|1580.4|1580.2|1580|59
1626772790000|2021-07-20 09:19:50|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.4|1580.2|0
1626772800000|2021-07-20 09:20:00|1580.4|1580|1580.2|1579.8|1580.6|1580.2|1580|1579.6|754
1626772810000|2021-07-20 09:20:10|1580.4|1580|1581|1580.6|1581|1580.6|1580.2|1579.8|1281
1626772820000|2021-07-20 09:20:20|1580.8|1580.4|1580.8|1580.6|1581|1580.6|1580.8|1580.4|0
1626772830000|2021-07-20 09:20:30|1581|1580.8|1581.4|1581|1581.4|1581.2|1581|1580.8|1627
1626772840000|2021-07-20 09:20:40|1581.2|1581.2|1581.4|1581|1581.4|1581.2|1581.2|1581|400
1626772850000|2021-07-20 09:20:50||1581.2||1581||1581.2||1581|9
1626772860000|2021-07-20 09:21:00|1581.2|1580.8|1581|1580.6|1581.2|1580.8|1580.6|1580.2|3539
1626772870000|2021-07-20 09:21:10|1580.8|1580.4|1579.8|1579.2|1580.8|1580.4|1579.8|1579.2|771
1626772880000|2021-07-20 09:21:20|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579|0
1626772890000|2021-07-20 09:21:30|1579.6|1579|1579.8|1579.4|1579.8|1579.4|1579.6|1579|426
1626772900000|2021-07-20 09:21:40||1579.6||1579.4||1579.6||1579.4|0
1626772910000|2021-07-20 09:21:50|1580|1579.8|1579.6|1579.4|1580.2|1580|1579.6|1579.4|2007
1626772920000|2021-07-20 09:22:00|1579.4|1579.2|1580|1579.6|1580.2|1579.6|1579.4|1579|712
1626772930000|2021-07-20 09:22:10|1580.2|1579.8|1579.8|1579.4|1580.4|1580|1579.8|1579.4|209
1626772940000|2021-07-20 09:22:20|1579.6|1579.2|1579.8|1579.2|1579.8|1579.4|1579.6|1579.2|300
1626772950000|2021-07-20 09:22:30|1579.6|1579|1579.6|1579.2|1579.8|1579.2|1579.4|1578.8|0
1626772960000|2021-07-20 09:22:40|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.6|1579.2|0
1626772970000|2021-07-20 09:22:50|1579.4|1579.4|1579|1578.6|1579.4|1579.4|1579|1578.6|422
1626772980000|2021-07-20 09:23:00|1578.8|1578.8|1579.4|1579|1579.4|1579|1578.8|1578.4|2192
1626772990000|2021-07-20 09:23:10|1579.6|1579.2|1579.4|1578.8|1579.6|1579.2|1579.4|1578.8|0
1626773000000|2021-07-20 09:23:20|1579.2|1578.6|1579|1578.6|1579.2|1578.6|1579|1578.6|82
1626773020000|2021-07-20 09:23:40|1578.8|1578.4|1578.8|1578.4|1578.8|1578.4|1578.6|1578.2|224
1626773030000|2021-07-20 09:23:50|1579|1578.6|1579.4|1579|1579.4|1579|1579|1578.6|2596
1626773040000|2021-07-20 09:24:00|1579.2|1578.8|1579.2|1578.8|1579.4|1578.8|1579.2|1578.8|470
1626773060000|2021-07-20 09:24:20|1579.4|1579|1579.4|1579|1579.8|1579.4|1579.2|1578.8|2952
1626773070000|2021-07-20 09:24:30|1579.2|1578.8|1579|1578.6|1579.4|1579|1579|1578.6|463
1626773080000|2021-07-20 09:24:40|1579.2|1578.8|1579|1578.6|1579.2|1579|1579|1578.6|400
1626773090000|2021-07-20 09:24:50|1578.8|1578.4|1578.8|1578.2|1579|1578.6|1578.6|1578.2|599
1626773100000|2021-07-20 09:25:00|1578.6|1578.4|1578.4|1578.2|1578.8|1578.6|1578.4|1578|451
1626773110000|2021-07-20 09:25:10|1578.6|1578|1578.4|1578|1578.8|1578.4|1578.4|1578|1732
1626773130000|2021-07-20 09:25:30|1578.6|1578.2|1579.4|1579|1579.4|1579.2|1578.6|1578.2|4820
1626773140000|2021-07-20 09:25:40|1579.6|1579.2|1579.6|1579.2|1579.8|1579.4|1579.2|1578.8|1127
1626773150000|2021-07-20 09:25:50||1579||1579.2||1579.2||1579|0
1626773160000|2021-07-20 09:26:00|1579.8|1579.4|1580|1579.6|1580.2|1579.6|1579.4|1579.2|1586
1626773170000|2021-07-20 09:26:10|1579.8|1579.4|1579.8|1579.4|1580|1579.4|1579.4|1579|1987
1626773180000|2021-07-20 09:26:20|1579.6|1579.2|1580.4|1580|1580.4|1580|1579.4|1579.2|8489
1626773190000|2021-07-20 09:26:30|1580.2|1579.8|1581|1580.6|1581.2|1580.6|1580.2|1579.8|12112
1626773200000|2021-07-20 09:26:40|1580.8|1580.4|1580.6|1580.2|1580.8|1580.6|1580.6|1580.2|0
1626773210000|2021-07-20 09:26:50|1580.4|1580|1580.6|1580.2|1580.6|1580.2|1580.4|1580|0
1626773220000|2021-07-20 09:27:00|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.8|1580.4|224
1626773230000|2021-07-20 09:27:10|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.8|1580.4|2713
1626773240000|2021-07-20 09:27:20|1581.2|1580.8|1580.6|1580.2|1581.2|1580.8|1580.4|1580.2|4766
1626773250000|2021-07-20 09:27:30|1580.4|1580|1580.4|1580.2|1580.6|1580.2|1580.2|1579.8|6441
1626773260000|2021-07-20 09:27:40|1580.2|1580|1580|1579.6|1580.2|1580|1580|1579.6|5551
1626773270000|2021-07-20 09:27:50|1579.8|1579.4|1579.8|1579.6|1580.2|1579.8|1579.8|1579.4|27344
1626773280000|2021-07-20 09:28:00|1579.6|1579.4|1579.4|1579|1579.6|1579.6|1579.4|1579|24152
1626773290000|2021-07-20 09:28:10|1579.6|1579.2|1580|1579.4|1580|1579.6|1579.6|1579.2|755
1626773300000|2021-07-20 09:28:20|1579.8|1579.6|1579.8|1579.2|1580|1579.6|1579.4|1579|2039
1626773310000|2021-07-20 09:28:30|1580|1579.4|1579.8|1579.4|1580|1579.6|1579.8|1579.4|400
1626773320000|2021-07-20 09:28:40|1580|1579.6|1580.4|1580|1580.6|1580.2|1580|1579.6|4246
1626773330000|2021-07-20 09:28:50|1580.6|1580.2|1580|1579.6|1580.6|1580.2|1579.8|1579.4|1639
1626773340000|2021-07-20 09:29:00|1580.2|1579.8|1581.2|1580.8|1581.2|1580.8|1580|1579.8|4806
1626773350000|2021-07-20 09:29:10|1581|1580.6|1580.8|1580.4|1581.2|1580.6|1580.2|1579.8|4962
1626773360000|2021-07-20 09:29:20|1581|1580.6|1581.4|1581.2|1581.6|1581.2|1581|1580.6|4158
1626773370000|2021-07-20 09:29:30|1581.2|1581|1581.4|1581|1582|1581.6|1581.2|1581|3638
1626773380000|2021-07-20 09:29:40|1581.6|1581.2|1581.6|1581.2|1581.6|1581.4|1581.4|1581|450
1626773390000|2021-07-20 09:29:50|1581.2|1581|1581.2|1580.8|1581.6|1581.2|1581.2|1580.8|3220
1626773400000|2021-07-20 09:30:00|1581|1580.6|1580.8|1580.6|1581.2|1580.8|1580.6|1580.2|2942
1626773410000|2021-07-20 09:30:10|1580.6|1580.4|1580.4|1580|1580.8|1580.4|1580.2|1580|1619
1626773420000|2021-07-20 09:30:20|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.6|263
1626773430000|2021-07-20 09:30:30|1579.8|1579.4|1578.8|1578.2|1579.8|1579.4|1578.6|1578|846
1626773440000|2021-07-20 09:30:40|1578.6||1578.4||1578.8||1578.4||1000
1626773450000|2021-07-20 09:30:50|1578.6|1578.4|1578.6|1578.4|1579.2|1578.8|1578.6|1578.4|4415
1626773460000|2021-07-20 09:31:00|1578.8|1578.6|1578.6|1578.2|1579|1578.6|1578.4|1578.2|388
1626773470000|2021-07-20 09:31:10|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.2|1577.8|26772
1626773480000|2021-07-20 09:31:20|1578.2|1578.2|1579|1578.6|1579|1578.6|1578.2|1578.2|451
1626773490000|2021-07-20 09:31:30|1579.2|1578.4|1578.8|1578.6|1579.2|1578.6|1578.6|1578.4|0
1626773500000|2021-07-20 09:31:40|1578.6|1578.4|1578.8|1578.4|1579.2|1578.6|1578.6|1578.2|252
1626773510000|2021-07-20 09:31:50|1578.6|1578.6|1578.6|1578.2|1578.6|1578.6|1578.4|1578.2|0
1626773520000|2021-07-20 09:32:00|1578.4|1578|1578.4|1578|1578.4|1578|1578.4|1578|1973
1626773530000|2021-07-20 09:32:10|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578|622
1626773540000|2021-07-20 09:32:20|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1578|365
1626773550000|2021-07-20 09:32:30|1578.8|1578.4|1579|1578.6|1579|1578.8|1578.8|1578.4|984
1626773560000|2021-07-20 09:32:40|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.8|1578.4|0
1626773570000|2021-07-20 09:32:50|1578.8|1578.4|1578.2|1578|1579|1578.6|1578.2|1578|3643
1626773580000|2021-07-20 09:33:00|1578.4|1577.8|1578.2|1577.8|1578.4|1578|1578.2|1577.8|6577
1626773590000|2021-07-20 09:33:10|1578.4|1578|1578.2|1577.8|1578.4|1578|1578.2|1577.8|0
1626773600000|2021-07-20 09:33:20|1578|1577.6|1578.2|1577.6|1578.2|1578|1577.8|1577.4|1982
1626773610000|2021-07-20 09:33:30|1578.4|1577.8|1578.4|1578|1578.6|1578.2|1578.2|1577.8|1034
1626773620000|2021-07-20 09:33:40|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.6|1578.2|30
1626773630000|2021-07-20 09:33:50|1578.4|1578|1578.4|1578|1578.6|1578|1578.4|1578|0
1626773640000|2021-07-20 09:34:00|1578.2|1577.6|1578.6|1578|1578.6|1578|1577.8|1577.6|6168
1626773650000|2021-07-20 09:34:10|1578.4|1578.2|1578.8|1578.4|1578.8|1578.4|1578.4|1578.2|222
1626773660000|2021-07-20 09:34:20|1579|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.4|69
1626773670000|2021-07-20 09:34:30||1578.8||1578.6||1578.8||1578.6|0
1626773680000|2021-07-20 09:34:40|1579.2|1578.8|1579.6|1579.2|1579.8|1579.4|1579.2|1578.8|2660
1626773690000|2021-07-20 09:34:50|1579.4|1579|1578.6|1578.4|1579.4|1579.2|1578.6|1578.4|976
1626773700000|2021-07-20 09:35:00|1578.8|1578.2|1578.8|1578.4|1578.8|1578.6|1578.8|1578.2|363
1626773710000|2021-07-20 09:35:10|1578.6|1578.2|1578.6|1578.2|1578.8|1578.2|1578.6|1578.2|1557
1626773720000|2021-07-20 09:35:20|1578.4|1578.4|1578.8|1578.2|1578.8|1578.4|1578.4|1578.2|0
1626773730000|2021-07-20 09:35:30|1578.6|1578|1578.2|1577.8|1578.6|1578|1578.2|1577.8|0
1626773740000|2021-07-20 09:35:40|1578.4|1578|1578.8|1578.4|1579|1578.6|1578.4|1578|840
1626773750000|2021-07-20 09:35:50|1579|1578.6|1579.2|1578.8|1579.4|1579|1579|1578.6|222
1626773760000|2021-07-20 09:36:00|1579.4|1579|1579.2|1578.8|1579.4|1579|1579.2|1578.8|70
1626773770000|2021-07-20 09:36:10|1579|1578.6|1579.4|1579|1579.4|1579|1579|1578.6|535
1626773780000|2021-07-20 09:36:20|1579.6|1579.2|1578.8|1578.4|1579.6|1579.2|1578.8|1578.4|174
1626773790000|2021-07-20 09:36:30|1578.6||1578.8||1578.8||1578.6||0
1626773800000|2021-07-20 09:36:40|1579|1578.6|1578|1577.6|1579|1578.6|1578|1577.6|7260
1626773810000|2021-07-20 09:36:50|1578.2|1577.8|1578.6|1578.2|1578.6|1578.2|1578|1577.8|342
1626773820000|2021-07-20 09:37:00|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.4|1578|0
1626773830000|2021-07-20 09:37:10|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.8|1578.2|1806
1626773840000|2021-07-20 09:37:20|1578.8|1578.4|1578.4|1578.2|1578.8|1578.4|1578.4|1578.2|372
1626773850000|2021-07-20 09:37:30|1578.6|1578|1578.2|1577.8|1578.6|1578.2|1577.8|1577.6|8740
1626773860000|2021-07-20 09:37:40|1578|1577.6|1578|1577.6|1578|1577.6|1577.6|1577.4|920
1626773870000|2021-07-20 09:37:50|1577.8|1577.4|1577.4|1577.2|1577.8|1577.6|1577.4|1577|4012
1626773880000|2021-07-20 09:38:00|1577.2|1577|1577.4|1577|1577.4|1577|1576.8|1576.6|2958
1626773890000|2021-07-20 09:38:10|1577.2|1576.8|1577|1576.6|1577.4|1576.8|1576.8|1576.6|64
1626773900000|2021-07-20 09:38:20|1576.8|1576.4|1577.2|1576.6|1577.4|1577|1576.8|1576.4|1231
1626773910000|2021-07-20 09:38:30|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.6|191
1626773920000|2021-07-20 09:38:40|1577|1576.8|1577|1576.4|1577.2|1577|1576.8|1576.4|2098
1626773930000|2021-07-20 09:38:50||1576.6||1576.6||1576.8||1576.6|1065
1626773940000|2021-07-20 09:39:00|1577.2|1576.8|1577.2|1576.8|1577.4|1577|1577|1576.6|0
1626773950000|2021-07-20 09:39:10|1577.4|1577|1577.6|1577.4|1577.6|1577.4|1577.4|1576.8|322
1626773960000|2021-07-20 09:39:20|1577.8|1577.6|1577.6|1577.2|1577.8|1577.6|1577.4|1577.2|1740
1626773970000|2021-07-20 09:39:30|1577.8|1577.4|1577.6|1577|1577.8|1577.4|1577.2|1576.8|756
1626773980000|2021-07-20 09:39:40|1577.8|1577.2|1577.8|1577.4|1578|1577.6|1577.6|1577.2|1726
1626773990000|2021-07-20 09:39:50|1577.6|1577.2|1577.8|1577.2|1577.8|1577.2|1577.4|1577.2|765
1626774000000|2021-07-20 09:40:00|1577.6|1577.4|1577.8|1577.2|1577.8|1577.4|1577.6|1577.2|1800
1626774010000|2021-07-20 09:40:10|1578|1577.4|1578.2|1578|1578.4|1578|1578|1577.4|0
1626774020000|2021-07-20 09:40:20|1578|1577.8|1578|1577.6|1578.2|1577.8|1578|1577.6|222
1626774030000|2021-07-20 09:40:30|1578.2||1578||1578.2||1578||0
1626774040000|2021-07-20 09:40:40|||||||||44
1626774050000|2021-07-20 09:40:50|1578.4|1577.8|1578.4|1578|1578.4|1578|1578.2|1577.8|12649
1626774070000|2021-07-20 09:41:10|1578.6|1578.2|1578.2|1578|1578.6|1578.2|1578|1577.2|19620
1626774080000|2021-07-20 09:41:20|1578.4|1578.2|1578.2|1577.8|1578.8|1578.4|1578|1577.8|1929
1626774090000|2021-07-20 09:41:30|1578|1577.6|1578.4|1577.8|1578.4|1577.8|1577.8|1577.6|400
1626774100000|2021-07-20 09:41:40|1578.6|1578|1578.6|1578.2|1578.8|1578.2|1578.6|1578|10
1626774110000|2021-07-20 09:41:50|1578.4|1578|1577.2|1577|1578.4|1578.2|1577.2|1577|239
1626774120000|2021-07-20 09:42:00|1577.4|1576.8|1577|1576.6|1577.4|1576.8|1576.8|1576.4|1409
1626774130000|2021-07-20 09:42:10|1576.8|1576.4|1575.4|1575|1576.8|1576.4|1575.4|1575|7729
1626774140000|2021-07-20 09:42:20|1575.6|1575.2|1576|1575.6|1576.2|1575.8|1575.4|1575.2|2775
1626774150000|2021-07-20 09:42:30|1576.2||1576.2||1576.2||1576.2||0
1626774160000|2021-07-20 09:42:40|1576|1575.8|1576.2|1575.8|1576.2|1575.8|1576|1575.6|400
1626774170000|2021-07-20 09:42:50|1576|1576|1576.2|1576|1576.2|1576|1576|1576|195
1626774180000|2021-07-20 09:43:00|1576|1575.8|1575.8|1575.4|1576|1575.8|1575.8|1575.4|1507
1626774190000|2021-07-20 09:43:10|1575.6|1575.6|1576|1575.6|1576|1575.8|1575.6|1575.4|0
1626774200000|2021-07-20 09:43:20|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|2366
1626774210000|2021-07-20 09:43:30|1576.4|1576.2|1576.8|1576.4|1576.8|1576.4|1576.4|1576.2|667
1626774220000|2021-07-20 09:43:40|1576.6|1576.2|1576.8|1576.2|1576.8|1576.4|1576.2|1575.8|699
1626774230000|2021-07-20 09:43:50|1577|1576.4|1577|1576.6|1577|1576.6|1577|1576.4|0
1626774240000|2021-07-20 09:44:00|1576.8|1576.4|1576.8|1576.4|1576.8|1576.6|1576.2|1575.6|10896
1626774250000|2021-07-20 09:44:10|1577|1576.6|1577|1576.6|1577.4|1577|1577|1576.4|3563
1626774260000|2021-07-20 09:44:20|1577.2|1576.8|1577.2|1576.8|1577.4|1577|1577.2|1576.8|400
1626774270000|2021-07-20 09:44:30|1577.4|1577|1577.8|1577.4|1577.8|1577.4|1577.4|1577|0
1626774280000|2021-07-20 09:44:40|1577.6|1577.2|1577.2|1576.8|1578|1577.4|1577.2|1576.8|4228
1626774290000|2021-07-20 09:44:50|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|1159
1626774300000|2021-07-20 09:45:00|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.4|321
1626774310000|2021-07-20 09:45:10|1577.2|1576.8|1577.2|1576.8|1577.4|1577|1577|1576.6|3144
1626774320000|2021-07-20 09:45:20|1577.4|1577|1577.4|1577|1577.6|1577.4|1577.4|1577|3636
1626774330000|2021-07-20 09:45:30|1577.2|1576.4|1576.8|1576.4|1577.4|1576.6|1576.8|1576.4|14432
1626774340000|2021-07-20 09:45:40|1577|1576.6|1576.6|1576.4|1577|1576.6|1576.6|1576.4|0
1626774350000|2021-07-20 09:45:50|1576.4|1576|1576.6|1576.2|1576.8|1576.2|1576.2|1576|3469
1626774360000|2021-07-20 09:46:00|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|557
1626774370000|2021-07-20 09:46:10|1576.6|1576.2|1576.6|1576.2|1577|1576.6|1576.6|1576.2|222
1626774380000|2021-07-20 09:46:20|1576.8|1576.4|1577|1576.4|1577|1576.4|1576.8|1576.4|0
1626774390000|2021-07-20 09:46:30|1576.8|1576.6|1576.4|1576|1576.8|1576.6|1576.4|1576|1318
1626774400000|2021-07-20 09:46:40|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|2270
1626774410000|2021-07-20 09:46:50|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.4|1576.2|2921
1626774420000|2021-07-20 09:47:00|1577|1576.6|1576.8|1576.4|1577.2|1576.8|1576.8|1576.2|1214
1626774430000|2021-07-20 09:47:10|1577|1576.6|1577|1576.6|1577|1576.6|1576.6|1576.2|0
1626774440000|2021-07-20 09:47:20|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.4|1576|622
1626774450000|2021-07-20 09:47:30|1576.4|1576|1576.4|1576|1576.4|1576.2|1576.2|1575.8|0
1626774460000|2021-07-20 09:47:40|1576.2|1575.8|1575.8|1575.4|1576.2|1575.8|1575.8|1575.4|630
1626774470000|2021-07-20 09:47:50|1575.6||1575.6||1575.6||1575.6||0
1626774480000|2021-07-20 09:48:00|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|2826
1626774490000|2021-07-20 09:48:10|1575.2|1575.2|1575|1574.8|1575.2|1575.2|1575|1574.8|15300
1626774500000|2021-07-20 09:48:20|1575.2||1575.2||1575.2||1575.2||0
1626774510000|2021-07-20 09:48:30|||||||||585
1626774520000|2021-07-20 09:48:40|1575|1574.6|1575|1574.6|1575|1574.6|1574.8|1574.4|473
1626774530000|2021-07-20 09:48:50||1574.8||1574.8||1574.8||1574.6|174
1626774540000|2021-07-20 09:49:00|1574.8|1574.6|1573.8|1573.4|1574.8|1574.6|1573.6|1573.2|13289
1626774550000|2021-07-20 09:49:10|1573.6|1573.2|1573.6|1573.4|1574.2|1573.8|1573.2|1573|0
1626774560000|2021-07-20 09:49:20||1573.2||1573.2||1573.2||1573.2|96
1626774570000|2021-07-20 09:49:30|1573.4|1573|1573.4|1573|1573.4|1573|1573.2|1572.8|1990
1626774580000|2021-07-20 09:49:40|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.6|0
1626774590000|2021-07-20 09:49:50|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|322
1626774600000|2021-07-20 09:50:00|1573|1572.6|1572.8|1572.6|1573|1572.6|1572.6|1572.4|0
1626774610000|2021-07-20 09:50:10|1573|1572.4|1572.8|1572.4|1573|1572.6|1572.8|1572.4|1409
1626774620000|2021-07-20 09:50:20|1572.6|1572.2|1572.6|1572.2|1572.8|1572.4|1572.6|1572|2020
1626774630000|2021-07-20 09:50:30|1572.8|1572|1573|1572.6|1573|1572.6|1572.8|1572|0
1626774640000|2021-07-20 09:50:40|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.4|1572|0
1626774650000|2021-07-20 09:50:50|1572.6|1572.2|1572.2|1572|1573|1572.6|1572.2|1572|1623
1626774660000|2021-07-20 09:51:00|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|398
1626774670000|2021-07-20 09:51:10|1572.2||1572.2||1572.2||1572.2||1333
1626774680000|2021-07-20 09:51:20|1572|1571.8|1572|1571.4|1572|1571.8|1571.8|1571.4|927
1626774690000|2021-07-20 09:51:30|1571.8||1571.8||1571.8||1571.8||500
1626774700000|2021-07-20 09:51:40|1572|1571.6|1572.4|1572|1572.6|1572.2|1571.8|1571.6|6036
1626774710000|2021-07-20 09:51:50|1572.6|1572.2|1572.4|1572|1572.8|1572.4|1572.4|1572|4915
1626774720000|2021-07-20 09:52:00|1572.8|1572.2|1573|1572.6|1573|1572.6|1572.8|1572.2|3
1626774730000|2021-07-20 09:52:10|1572.8|1572.4|1572.4|1572.2|1572.8|1572.4|1572.4|1572.2|356
1626774740000|2021-07-20 09:52:20|1572.6|1572.4|1572|1571.6|1572.6|1572.4|1572|1571.6|1859
1626774750000|2021-07-20 09:52:30|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|854
1626774760000|2021-07-20 09:52:40|1572.2|1571.8|1572|1571.6|1572.4|1572|1572|1571.6|532
1626774780000|2021-07-20 09:53:00|1571.8|1571.4|1571.4|1571|1571.8|1571.4|1571.2|1570.6|6566
1626774790000|2021-07-20 09:53:10|1571.2|1570.8|1571.2|1571|1571.4|1571|1571|1570.6|350
1626774800000|2021-07-20 09:53:20||1570.8||1570.8||1571||1570.8|200
1626774810000|2021-07-20 09:53:30|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|0
1626774820000|2021-07-20 09:53:40|1570.8|1570.4|1570|1569.6|1570.8|1570.4|1569.8|1569.6|50080
1626774830000|2021-07-20 09:53:50|1570.2|1569.8|1570.2|1570|1570.4|1570|1570|1569.6|626
1626774840000|2021-07-20 09:54:00|1570.4|1569.8|1570.4|1570.2|1570.6|1570.2|1570|1569.6|1804
1626774850000|2021-07-20 09:54:10|1570.6|1570.4|1570.6|1570.4|1570.8|1570.6|1570.6|1570.2|2115
1626774860000|2021-07-20 09:54:20|1570.2|1570.2|1570|1569.6|1570.4|1570.2|1569.8|1569.4|1566
1626774870000|2021-07-20 09:54:30|1570.2|1569.8|1570.4|1570|1570.4|1570.2|1570.2|1569.8|1856
1626774880000|2021-07-20 09:54:40|1570.2|1569.8|1570.8|1570.4|1570.8|1570.6|1570.2|1569.8|2876
1626774890000|2021-07-20 09:54:50|1570.6|1570.6|1571|1570.6|1571|1570.8|1570.6|1570.4|2199
1626774900000|2021-07-20 09:55:00|1570.8|1570.4|1571|1570.4|1571|1570.8|1570.8|1570.4|1270
1626774910000|2021-07-20 09:55:10|1570.8||1570.6||1570.8||1570.6||0
1626774920000|2021-07-20 09:55:20|1570.4|1570.2|1569.8|1569.4|1570.4|1570.2|1569.8|1569.4|2217
1626774930000|2021-07-20 09:55:30|1570|1569.6|1570|1569.6|1570.2|1569.8|1570|1569.4|2900
1626774940000|2021-07-20 09:55:40|1569.8|1569.4|1569.8|1569.6|1569.8|1569.6|1569.8|1569.4|2486
1626774950000|2021-07-20 09:55:50|1570|1569.8|1570.2|1570|1570.2|1570|1569.8|1569.8|1011
1626774960000|2021-07-20 09:56:00|1570|1569.8|1570|1569.4|1570.6|1570.2|1570|1569.4|2162
1626774970000|2021-07-20 09:56:10|1569.8|1569.6|1569.8|1569.4|1569.8|1569.6|1569.8|1569.4|100
1626774980000|2021-07-20 09:56:20||1569.6||1569.6||1569.6||1569.4|0
1626774990000|2021-07-20 09:56:30|1569.6|1569.4|1569.8|1569.4|1570|1569.6|1569.6|1569.4|3403
1626775000000|2021-07-20 09:56:40|1569.6|1569.2|1569.8|1569.4|1569.8|1569.6|1569.4|1569|1821
1626775010000|2021-07-20 09:56:50|1569.6|1569.2|1570|1569.8|1570|1569.8|1569.6|1569.2|99
1626775020000|2021-07-20 09:57:00||1569.6||1569.6||1569.6||1569.6|300
1626775030000|2021-07-20 09:57:10|1570.2|1569.8|1570.4|1570|1570.4|1570|1569.8|1569.4|2291
1626775040000|2021-07-20 09:57:20|1570.2|1569.8|1570.2|1570|1570.4|1570|1570|1569.4|14
1626775050000|2021-07-20 09:57:30|1570|1569.8|1570.2|1569.8|1570.6|1570.2|1570|1569.6|1710
1626775060000|2021-07-20 09:57:40|1570|1569.6|1570.4|1569.8|1570.4|1570|1570|1569.6|748
1626775070000|2021-07-20 09:57:50|1570.6|1570|1570.8|1570.4|1571|1570.6|1570.6|1570|807
1626775080000|2021-07-20 09:58:00|1570.6|1570.2|1570.2|1569.8|1570.8|1570.4|1570.2|1569.8|2257
1626775090000|2021-07-20 09:58:10|1570||1570.2||1570.2||1570||2832
1626775100000|2021-07-20 09:58:20|1570|1569.6|1570|1569.6|1570.2|1569.8|1569.8|1569.4|928
1626775110000|2021-07-20 09:58:30|1570.2|1569.8|1570.4|1570|1570.8|1570.4|1570.2|1569.8|3767
1626775120000|2021-07-20 09:58:40|1570.6|1570.2|1570.4|1569.8|1570.6|1570.2|1570.4|1569.8|0
1626775130000|2021-07-20 09:58:50|1570.2|1569.6|1570|1569.6|1570.2|1569.8|1569.8|1569.4|150
1626775140000|2021-07-20 09:59:00|1569.8|1569.4|1569.4|1569.2|1569.8|1569.4|1569.2|1569|1911
1626775150000|2021-07-20 09:59:10|1569.6|1569.4|1569.4|1569|1569.8|1569.4|1569.4|1569|10497
1626775160000|2021-07-20 09:59:20|1569.6|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569|1379
1626775170000|2021-07-20 09:59:30|1569.8||1569.6||1569.8||1569.6||0
1626775180000|2021-07-20 09:59:40|1569.8|1569.4|1569.6|1569.2|1570|1569.8|1569.6|1569.2|4862
1626775190000|2021-07-20 09:59:50|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.4|1569|0
1626775200000|2021-07-20 10:00:00|1569.2|1568.8|1568.8|1568.4|1569.2|1568.8|1568.8|1568.4|6232
1626775210000|2021-07-20 10:00:10|1568.6|1568.6|1568.2|1568|1568.6|1568.6|1568.2|1568|1469
1626775220000|2021-07-20 10:00:20|1568|1567.8|1567.8|1567.4|1568|1567.8|1567.6|1567.2|8883
1626775230000|2021-07-20 10:00:30|1568|1567.6|1568.4|1568|1568.4|1568.2|1568|1567.6|4022
1626775240000|2021-07-20 10:00:40|1568.6|1568.2|1569.2|1568.8|1569.2|1569|1568.4|1568.2|3109
1626775250000|2021-07-20 10:00:50|1569|1568.6|1569.6|1569.2|1570|1569.2|1568.8|1568.4|34177
1626775260000|2021-07-20 10:01:00|1569.4|1569|1568.6|1568.4|1569.6|1569|1568.4|1568.2|3477
1626775270000|2021-07-20 10:01:10||1568.2||1568||1568.4||1568|64
1626775280000|2021-07-20 10:01:20|1568.4|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568|0
1626775290000|2021-07-20 10:01:30|1568.4|1568|1568.6|1568.4|1568.6|1568.4|1568.4|1568|1760
1626775300000|2021-07-20 10:01:40|1568.4|1568.2|1567.4|1567.2|1568.4|1568.2|1567.4|1567|6817
1626775310000|2021-07-20 10:01:50||1567||1567.2||1567.2||1567|104
1626775320000|2021-07-20 10:02:00|1567.2|1567|1567|1566.6|1567.2|1567|1567|1566.4|125
1626775330000|2021-07-20 10:02:10|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|0
1626775340000|2021-07-20 10:02:20|1566.6|1566.2|1566.8|1566.4|1566.8|1566.4|1566.4|1566|4043
1626775360000|2021-07-20 10:02:40|1567|1566.6|1566.8|1566.4|1567.2|1567|1566.8|1566.4|2137
1626775370000|2021-07-20 10:02:50|1566.6|1566.6|1565.8|1565.4|1566.6|1566.6|1565.8|1565.4|2882
1626775380000|2021-07-20 10:03:00|1565.6|1565.6|1567.2|1566.6|1567.6|1567.4|1565.6|1565.6|8520
1626775390000|2021-07-20 10:03:10|1567|1566.4|1566.4|1566|1567|1566.4|1566.4|1566|224
1626775400000|2021-07-20 10:03:20||1565.8||1566||1566||1565.8|0
1626775410000|2021-07-20 10:03:30|1566.2|1565.8|1565.6|1565|1566.2|1565.8|1565.4|1565|4848
1626775420000|2021-07-20 10:03:40||1565.2||1565.4||1565.4||1565|0
1626775430000|2021-07-20 10:03:50|1566|1565.6|1566.4|1566|1566.6|1566.2|1566|1565.6|2092
1626775440000|2021-07-20 10:04:00|1566.2|1565.8|1566.4|1565.8|1566.8|1566.4|1566.2|1565.8|770
1626775450000|2021-07-20 10:04:10|1566.8|1566|1567.4|1567|1567.4|1567|1566.8|1566|5411
1626775460000|2021-07-20 10:04:20|1567.2|1566.8|1567.4|1567|1567.4|1567|1567|1566.6|2735
1626775470000|2021-07-20 10:04:30|1567.6|1567.4|1567.6|1567.4|1568|1567.6|1567.6|1567.4|3713
1626775480000|2021-07-20 10:04:40|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.2|1567|18308
1626775490000|2021-07-20 10:04:50|1567.4|1567|1568.2|1567.8|1568.2|1567.8|1567.2|1567|3797
1626775500000|2021-07-20 10:05:00|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.4|1039
1626775510000|2021-07-20 10:05:10|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.6|1332
1626775520000|2021-07-20 10:05:20|1567.8||1568||1568.2||1567.8||187
1626775530000|2021-07-20 10:05:30|1567.8|1567.4|1569.4|1569|1569.4|1569|1567.8|1567.4|2829
1626775540000|2021-07-20 10:05:40|1569.6|1569.2|1569.8|1569.4|1570|1569.4|1569.4|1569|1065
1626775550000|2021-07-20 10:05:50|1570|1569.6|1570.6|1570.2|1570.8|1570.2|1570|1569.6|333
1626775560000|2021-07-20 10:06:00|1570.8|1570.6|1570.4|1570|1571|1570.6|1570.2|1569.8|394
1626775570000|2021-07-20 10:06:10|1570.6|1569.8|1570.2|1569.8|1570.8|1569.8|1570.2|1569.8|0
1626775580000|2021-07-20 10:06:20|1570.4|1570.2|1570.6|1570.2|1570.8|1570.4|1570.4|1570.2|544
1626775590000|2021-07-20 10:06:30|1570.4|1570|1570|1569.6|1570.4|1570|1570|1569.6|857
1626775600000|2021-07-20 10:06:40|1569.8|1569.8|1570.4|1570|1570.4|1570|1569.6|1569|430
1626775610000|2021-07-20 10:06:50|1570.2|1569.8|1569.8|1569.2|1570.2|1569.8|1569.4|1569|1387
1626775620000|2021-07-20 10:07:00|1569.6|1569|1570|1569.6|1570|1569.6|1569.2|1568.8|224
1626775630000|2021-07-20 10:07:10|1570.2|1569.4|1570.4|1569.8|1570.4|1570|1569.6|1569.2|340
1626775640000|2021-07-20 10:07:20|1570.6|1570|1571.2|1570.8|1571.2|1571|1570.6|1569.8|1418
1626775650000|2021-07-20 10:07:30|1571|1570.6|1571.2|1570.6|1571.2|1570.8|1571|1570.4|0
1626775660000|2021-07-20 10:07:40|1571|1570.4|1570.8|1570.4|1571|1570.4|1570.6|1570.2|623
1626775670000|2021-07-20 10:07:50|1571|1570.6|1571.6|1571.2|1571.8|1571.2|1571|1570.6|238
1626775680000|2021-07-20 10:08:00|1571.8|1571|1572|1571.4|1572|1571.8|1571.4|1571|2371
1626775690000|2021-07-20 10:08:10|1571.8|1571.2|1571.4|1570.8|1571.8|1571.4|1571.4|1570.8|5519
1626775700000|2021-07-20 10:08:20|1571.6|1571|1571.6|1571.2|1571.6|1571.2|1571.6|1571|0
1626775710000|2021-07-20 10:08:30|1571.8|1571.4|1572.4|1571.8|1572.6|1572|1571.8|1571.4|2115
1626775720000|2021-07-20 10:08:40|1572.2|1572|1572.4|1572|1572.4|1572|1572|1571.6|223
1626775730000|2021-07-20 10:08:50|1572.6|1571.8|1572.8|1572|1573|1572.4|1572.4|1571.8|400
1626775740000|2021-07-20 10:09:00|1572.6|1572.2|1572|1571.6|1572.6|1572.4|1572|1571.6|787
1626775750000|2021-07-20 10:09:10|1572.2|1571.4|1572|1571.6|1572.4|1571.8|1572|1571.4|17
1626775760000|2021-07-20 10:09:20|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571.2|0
1626775770000|2021-07-20 10:09:30|1571.8|1571|1572|1571.6|1572|1571.6|1571.8|1571|555
1626775780000|2021-07-20 10:09:40|1572.2|1571.8|1572.6|1572.2|1572.8|1572.4|1572|1571.8|6797
1626775790000|2021-07-20 10:09:50|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|1400
1626775800000|2021-07-20 10:10:00|1572.4|1572|1573.2|1572.6|1573.2|1572.6|1572.4|1572|1271
1626775810000|2021-07-20 10:10:10|1573|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|400
1626775820000|2021-07-20 10:10:20|1573.2|1572.8|1573.6|1573.2|1573.8|1573.2|1573.2|1572.6|694
1626775830000|2021-07-20 10:10:30|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|0
1626775840000|2021-07-20 10:10:40|1573.8|1573.4|1573.4|1573.2|1574|1573.6|1573.4|1573|2964
1626775850000|2021-07-20 10:10:50|1573.6|1573|1573.6|1573.2|1573.6|1573.4|1573.4|1573|122
1626775860000|2021-07-20 10:11:00|1573.8|1573.4|1573.8|1573.4|1574.4|1573.8|1573.8|1573.4|716
1626775870000|2021-07-20 10:11:10|1574|1573.6|1574.2|1573.8|1574.4|1574|1574|1573.6|0
1626775880000|2021-07-20 10:11:20|1574.4|1573.6|1574|1573.6|1574.4|1573.8|1574|1573.6|2334
1626775890000|2021-07-20 10:11:30|1574.2|1573.8|1573.4|1572.8|1574.2|1573.8|1573.2|1572.8|5139
1626775900000|2021-07-20 10:11:40|1573.6|1573|1574.2|1573.6|1574.2|1573.8|1573.4|1572.8|2110
1626775910000|2021-07-20 10:11:50|1574.4|1573.8|1575|1574.6|1575|1574.6|1574.2|1573.6|6054
1626775920000|2021-07-20 10:12:00|1574.8|1574|1574.8|1574.2|1575|1574.6|1574.4|1574|5188
1626775930000|2021-07-20 10:12:10|1574.6|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1574|1507
1626775940000|2021-07-20 10:12:20|1574.8|1574.4|1575.4|1575|1576|1575.4|1574.8|1574.2|40268
1626775950000|2021-07-20 10:12:30||1574.8||1575||1575||1574.8|0
1626775960000|2021-07-20 10:12:40|1575.6|1574.8|1576|1575.4|1576|1575.6|1575.4|1574.8|0
1626775970000|2021-07-20 10:12:50|1576.2|1575.6|1577.2|1576.8|1577.4|1576.8|1576.2|1575.6|964
1626775980000|2021-07-20 10:13:00|1577|1577|1576.6|1576|1577|1577|1576.6|1576|1085
1626775990000|2021-07-20 10:13:10|1576.8|1576.2|1577|1576.4|1577.2|1576.8|1576.6|1576.2|3921
1626776000000|2021-07-20 10:13:20|1577.2|1576.6|1577|1576.8|1577.2|1576.8|1577|1576.4|1238
1626776010000|2021-07-20 10:13:30|1577.2|1576.6|1577.8|1577.2|1577.8|1577.6|1577.2|1576.6|2164
1626776020000|2021-07-20 10:13:40|1577.6|1577.4|1577.6|1577|1577.8|1577.4|1577.6|1577|583
1626776030000|2021-07-20 10:13:50|1577.4|1576.8|1577.2|1576.8|1577.4|1576.8|1577|1576.8|566
1626776040000|2021-07-20 10:14:00|1577.4|1577|1577.6|1576.8|1577.6|1577.2|1577|1576.8|1274
1626776050000|2021-07-20 10:14:10|1577.4|1577|1577.6|1577|1577.6|1577.2|1577.2|1577|415
1626776060000|2021-07-20 10:14:20|1577.4|1576.8|1576.8|1576.4|1577.4|1576.8|1576.8|1576.4|1368
1626776070000|2021-07-20 10:14:30|1576.6|1576.2|1576.4|1575.8|1576.8|1576.2|1576.4|1575.8|538
1626776080000|2021-07-20 10:14:40|1576.6|1576|1577.2|1576.6|1577.2|1576.8|1576.4|1576|664
1626776090000|2021-07-20 10:14:50|1577|1576.4|1577.2|1576.6|1577.2|1576.6|1576.8|1576.2|0
1626776100000|2021-07-20 10:15:00|1577.4|1576.8|1576.6|1576.2|1577.6|1577|1576.6|1576.2|1822
1626776110000|2021-07-20 10:15:10|1576.4|1576|1578|1577.6|1578|1577.8|1576.4|1576|3166
1626776120000|2021-07-20 10:15:20|1577.8|1577.4|1577.8|1577.4|1578|1577.6|1577.8|1577.2|0
1626776130000|2021-07-20 10:15:30|1578|1577.6|1577.8|1577.4|1578|1577.8|1577.8|1577.4|2000
1626776140000|2021-07-20 10:15:40|1578|1577.6|1578.2|1577.8|1578.6|1578|1578|1577.6|3269
1626776150000|2021-07-20 10:15:50|1578|1577.6|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|1317
1626776160000|2021-07-20 10:16:00|1577.6|1577.2|1577.6|1577.2|1577.8|1577.4|1577.2|1577|1895
1626776170000|2021-07-20 10:16:10|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.4|1577|1656
1626776180000|2021-07-20 10:16:20|1577.4|1577|1576.6|1576.2|1577.4|1577|1576.6|1576.2|862
1626776190000|2021-07-20 10:16:30|1576.8|1576.4|1577.2|1576.8|1577.2|1576.8|1576.8|1576.2|1283
1626776200000|2021-07-20 10:16:40|1577|1576.6|1577.2|1576.6|1577.6|1577|1577|1576.6|604
1626776210000|2021-07-20 10:16:50||1576.8||1576.6||1576.8||1576.6|0
1626776220000|2021-07-20 10:17:00|1577|1576.4|1577.2|1576.8|1577.2|1576.8|1576.8|1576.4|414
1626776230000|2021-07-20 10:17:10|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.4|4306
1626776240000|2021-07-20 10:17:20|1577|1576.6|1577.2|1576.6|1577.2|1576.8|1577|1576.6|156
1626776250000|2021-07-20 10:17:30|1577|1576.4|1576.4|1576|1577|1576.4|1576.4|1576|1540
1626776260000|2021-07-20 10:17:40|1576.2|1575.8|1576.2|1575.8|1576.4|1575.8|1576.2|1575.8|315
1626776270000|2021-07-20 10:17:50|1576.4|1576|1576|1575.8|1576.4|1576.2|1576|1575.6|4
1626776280000|2021-07-20 10:18:00|1576.2|1576|1576.4|1576.2|1576.8|1576.2|1576.2|1576|368
1626776290000|2021-07-20 10:18:10|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|0
1626776300000|2021-07-20 10:18:20|1576|1575.6|1575.8|1575.4|1576|1575.6|1575.6|1575.4|409
1626776310000|2021-07-20 10:18:30|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|1575.6|1575|0
1626776320000|2021-07-20 10:18:40|1575.8|1575.4|1575.6|1575.2|1576.2|1575.8|1575.6|1575.2|828
1626776340000|2021-07-20 10:19:00|1575.4|1575|1575|1574.6|1575.4|1575|1575|1574.6|506
1626776350000|2021-07-20 10:19:10|1575.2|1574.8|1575.2|1574.8|1575.4|1575|1575.2|1574.8|303
1626776360000|2021-07-20 10:19:20|1575.4|1575|1576|1575.6|1576|1575.6|1575.4|1575|2294
1626776370000|2021-07-20 10:19:30|1576.2|1575.4|1575.6|1575.2|1576.2|1575.4|1575.6|1575.2|138
1626776380000|2021-07-20 10:19:40|1575.8|1575.4|1575.6|1575.2|1576|1575.4|1575.6|1575.2|223
1626776390000|2021-07-20 10:19:50|||||||||50
1626776400000|2021-07-20 10:20:00|1575.8|1575.4|1576.4|1575.8|1576.6|1576|1575.8|1575.4|177
1626776410000|2021-07-20 10:20:10|1576.2|1576.2|1576.8|1576.6|1577.2|1576.8|1576.2|1576.2|4101
1626776420000|2021-07-20 10:20:20|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|705
1626776430000|2021-07-20 10:20:30|1577.4|1576.8|1577.6|1577.2|1577.6|1577.2|1577.4|1576.8|4390
1626776440000|2021-07-20 10:20:40|1577.4|1577|1577.6|1577.4|1577.6|1577.4|1577.4|1577|1610
1626776450000|2021-07-20 10:20:50|1577.8|1577.2|1577|1576.8|1577.8|1577.2|1577|1576.8|1490
1626776460000|2021-07-20 10:21:00|1576.8|1576.6|1576.6|1576.4|1577|1576.6|1576.4|1576|1982
1626776470000|2021-07-20 10:21:10|1576.4|1576.2|1576.4|1576.2|1577.2|1576.8|1576.4|1576|1610
1626776480000|2021-07-20 10:21:20|1576.2|1576|1576|1575.6|1576.4|1576|1575.8|1575.4|1021
1626776490000|2021-07-20 10:21:30|1575.8|1575.4|1576|1575.6|1576.2|1575.8|1575.8|1575.4|473
1626776500000|2021-07-20 10:21:40|1575.8|1575.4|1576.2|1575.8|1576.2|1575.8|1575.8|1575.4|1477
1626776510000|2021-07-20 10:21:50|1576|1575.6|1576.2|1575.8|1576.2|1575.8|1575.8|1575.4|1300
1626776520000|2021-07-20 10:22:00|1576|1575.6|1576|1575.8|1576.4|1576|1576|1575.6|1134
1626776530000|2021-07-20 10:22:10|1575.8|1575.6|1576|1575.6|1576|1575.6|1575.8|1575.4|2739
1626776540000|2021-07-20 10:22:20|1575.8|1575.8|1576|1575.8|1576|1575.8|1575.8|1575.6|59
1626776550000|2021-07-20 10:22:30|1576.2|1576|1576.2|1575.8|1576.8|1576.4|1576|1575.8|2242
1626776560000|2021-07-20 10:22:40|1576|1575.6|1576.4|1576|1576.4|1576|1575.8|1575.6|220
1626776570000|2021-07-20 10:22:50|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|1019
1626776580000|2021-07-20 10:23:00||1576.4||1576.2||1576.4||1576.2|0
1626776590000|2021-07-20 10:23:10|1576.4|1576|1575.4|1575.2|1576.4|1576|1575.4|1575.2|1659
1626776600000|2021-07-20 10:23:20|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.4|1575.2|821
1626776610000|2021-07-20 10:23:30|1575.6|1575.4|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|224
1626776620000|2021-07-20 10:23:40|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|1536
1626776630000|2021-07-20 10:23:50|1575.2|1574.8|1575.4|1574.8|1575.6|1575.2|1575.2|1574.8|5572
1626776640000|2021-07-20 10:24:00|1575.2|1574.6|1574.6|1574.4|1575.2|1574.6|1574.6|1574.4|639
1626776650000|2021-07-20 10:24:10|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.2|457
1626776660000|2021-07-20 10:24:20|1574.6|1574.2|1574.2|1573.8|1574.8|1574.2|1574.2|1573.8|1515
1626776670000|2021-07-20 10:24:30|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.4|1574|1074
1626776680000|2021-07-20 10:24:40|1574.2|1573.8|1573.8|1573.4|1574.2|1573.8|1573.8|1573.4|1083
1626776690000|2021-07-20 10:24:50|1573.6|1573.2|1573.4|1573|1573.6|1573.4|1573.2|1573|682
1626776700000|2021-07-20 10:25:00|1573.2|1573.2|1573.6|1573.2|1573.8|1573.6|1573.2|1573|2666
1626776710000|2021-07-20 10:25:10|1573.4|1573.4|1572.8|1572.2|1573.4|1573.4|1572.8|1572.2|975
1626776720000|2021-07-20 10:25:20|1573|1572.4|1572.8|1572.2|1573|1572.8|1572.8|1572.2|497
1626776730000|2021-07-20 10:25:30|1572.6|1572|1572.4|1572|1572.6|1572|1572.2|1572|1049
1626776740000|2021-07-20 10:25:40|1572.2|1571.8|1572.4|1572|1572.4|1572|1572.2|1571.8|746
1626776750000|2021-07-20 10:25:50|1572.2|1571.8|1572.4|1572|1572.4|1572|1572.2|1571.8|779
1626776760000|2021-07-20 10:26:00|1572.2|1572.2|1572.4|1572|1572.6|1572.4|1572.2|1572|4192
1626776770000|2021-07-20 10:26:10|1572.6|1571.8|1571.8|1571.4|1572.6|1571.8|1571.6|1571.2|4530
1626776780000|2021-07-20 10:26:20|1572|1571.6|1572|1571.4|1572.2|1571.8|1572|1571.4|662
1626776790000|2021-07-20 10:26:30|1571.8|1571.6|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|3024
1626776800000|2021-07-20 10:26:40||1571.4||1571.2||1571.4||1571.2|0
1626776810000|2021-07-20 10:26:50|1571.4|1571|1571.2|1571|1571.4|1571.2|1571.2|1571|874
1626776820000|2021-07-20 10:27:00|1571.4|1571.2|1571.4|1571|1571.8|1571.4|1571.4|1571|1519
1626776830000|2021-07-20 10:27:10|1571.2|1570.8|1572|1571.6|1572.2|1571.8|1571.2|1570.8|3661
1626776840000|2021-07-20 10:27:20|1572.2|1571.8|1572.4|1572|1572.4|1572|1572|1571.6|996
1626776850000|2021-07-20 10:27:30|1572.6|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572|2555
1626776860000|2021-07-20 10:27:40|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.4|1572.2|1567
1626776870000|2021-07-20 10:27:50|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|0
1626776880000|2021-07-20 10:28:00|1572.8|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.2|2173
1626776890000|2021-07-20 10:28:10|1573|1572.8|1574.2|1573.8|1574.2|1573.8|1573|1572.8|5744
1626776900000|2021-07-20 10:28:20|1574|1573.6|1573.6|1573.2|1574.2|1573.8|1573.6|1573|2195
1626776910000|2021-07-20 10:28:30|1573.4|1573|1572.8|1572.4|1573.6|1573.2|1572.8|1572.4|1149
1626776920000|2021-07-20 10:28:40|1572.6||1572.8||1572.8||1572.6||130
1626776930000|2021-07-20 10:28:50|1572.6|1572.2|1572.4|1571.8|1572.8|1572.2|1572.2|1571.8|1278
1626776940000|2021-07-20 10:29:00|1572.2|1572|1572.4|1571.8|1572.4|1572|1572|1571.8|0
1626776950000|2021-07-20 10:29:10|1572.6|1572|1572.8|1572.4|1573|1572.6|1572.6|1572|1737
1626776960000|2021-07-20 10:29:20|1572.6|1572.6|1573|1572.6|1573.2|1572.6|1572.6|1572.4|1244
1626776970000|2021-07-20 10:29:30|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.6|17
1626776980000|2021-07-20 10:29:40|1573.2|1572.8|1572.6|1572.4|1573.2|1572.8|1572.6|1572.2|3582
1626776990000|2021-07-20 10:29:50|1572.8|1572.6|1573|1572.6|1573.4|1573|1572.6|1572.4|16059
1626777000000|2021-07-20 10:30:00|1573.2|1572.8|1573.2|1572.8|1573.6|1573.2|1573|1572.6|1319
1626777010000|2021-07-20 10:30:10|1573.4|1572.6|1573.2|1572.8|1573.4|1572.8|1573.2|1572.6|120
1626777020000|2021-07-20 10:30:20|1573.4|1573|1573.4|1573|1573.6|1573.2|1573.2|1572.8|90
1626777030000|2021-07-20 10:30:30|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|223
1626777040000|2021-07-20 10:30:40|1573.2|1572.8|1573.6|1573.2|1573.6|1573.2|1573.2|1572.8|174
1626777050000|2021-07-20 10:30:50|1573.8|1573.4|1573.8|1573.4|1574|1573.6|1573.6|1573.2|8284
1626777060000|2021-07-20 10:31:00|1573.6|1573.2|1574|1573.6|1574.2|1573.8|1573.6|1573.2|0
1626777070000|2021-07-20 10:31:10|1573.8|1573.4|1574|1573.6|1574|1573.8|1573.8|1573.4|1000
1626777080000|2021-07-20 10:31:20|1573.8|1573.4|1574.2|1573.6|1574.4|1574.2|1573.6|1573.2|4899
1626777090000|2021-07-20 10:31:30|1574|1573.4|1573.6|1573.2|1574|1573.4|1573.4|1573.2|362
1626777100000|2021-07-20 10:31:40|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.2|1573|410
1626777110000|2021-07-20 10:31:50|1573.8|1573.4|1574.2|1573.8|1574.4|1574|1573.6|1573.2|1057
1626777120000|2021-07-20 10:32:00|1574|1573.6|1574|1573.4|1574|1573.8|1573.8|1573.4|418
1626777130000|2021-07-20 10:32:10|1573.8|1573.6|1574|1573.6|1574|1573.6|1573.4|1573.2|2478
1626777150000|2021-07-20 10:32:30|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|542
1626777160000|2021-07-20 10:32:40|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|2281
1626777170000|2021-07-20 10:32:50|1573.2|1573|1573.2|1572.6|1573.4|1573|1572.8|1572.4|1497
1626777180000|2021-07-20 10:33:00|1573|1573|1573.4|1573|1573.4|1573.2|1573|1572.8|821
1626777190000|2021-07-20 10:33:10|1573.6|1573.2|1573.2|1572.8|1573.6|1573.2|1573|1572.6|0
1626777200000|2021-07-20 10:33:20|1573|1572.6|1572.6|1572.2|1573|1572.6|1572.6|1572.2|23
1626777210000|2021-07-20 10:33:30||1572||1572.4||1572.4||1572|0
1626777220000|2021-07-20 10:33:40|1572.8|1572.6|1573.4|1573|1573.8|1573.4|1572.8|1572.6|10932
1626777230000|2021-07-20 10:33:50|1573.2|1572.8|1573.2|1572.8|1573.4|1572.8|1573.2|1572.8|0
1626777240000|2021-07-20 10:34:00|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.4|1573|216
1626777250000|2021-07-20 10:34:10|1573.4|1573|1573|1572.6|1573.4|1573|1572.8|1572.6|1412
1626777260000|2021-07-20 10:34:20|1572.8|1572.4|1573.4|1573|1573.6|1573.2|1572.8|1572.4|707
1626777270000|2021-07-20 10:34:30|1573.6|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|0
1626777280000|2021-07-20 10:34:40|1573.6||1573.4||1573.6||1573.4||0
1626777290000|2021-07-20 10:34:50|1573.6||1573.4||1573.6||1573.4||0
1626777300000|2021-07-20 10:35:00|1573.6|1573.2|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|223
1626777310000|2021-07-20 10:35:10|1574|1573.8|1573.8|1573.6|1574.2|1573.8|1573.6|1573.4|2209
1626777320000|2021-07-20 10:35:20|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.6|619
1626777330000|2021-07-20 10:35:30|1574.4|1574|1573.6|1573.4|1574.4|1574.2|1573.6|1573.4|1702
1626777340000|2021-07-20 10:35:40|1573.8|1573.2|1573.6|1573.2|1573.8|1573.2|1573.4|1573|985
1626777350000|2021-07-20 10:35:50|1573.8|1573.4|1573.6|1573.4|1573.8|1573.4|1573.6|1573.4|1019
1626777360000|2021-07-20 10:36:00|1573.8|1573.6|1573.6|1573.2|1574|1573.6|1573.4|1573.2|2797
1626777370000|2021-07-20 10:36:10|1573.8|1573.6|1574.2|1573.8|1574.2|1574|1573.8|1573.6|1132
1626777380000|2021-07-20 10:36:20|1574|1574|1574.2|1573.8|1574.4|1574|1574|1573.8|322
1626777390000|2021-07-20 10:36:30|1574|1573.6|1574.2|1573.8|1574.4|1574|1573.8|1573.6|792
1626777400000|2021-07-20 10:36:40|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.6|1573.2|485
1626777410000|2021-07-20 10:36:50|1573.6|1573.2|1573.6|1573.2|1573.8|1573.6|1573.4|1573.2|1074
1626777420000|2021-07-20 10:37:00|1573.4|1573|1572.4|1571.8|1573.4|1573|1572.2|1571.8|2385
1626777430000|2021-07-20 10:37:10|1572.2|1572|1572.4|1572|1572.6|1572.4|1572.2|1572|2222
1626777440000|2021-07-20 10:37:20|1572.2|1571.8|1572.4|1572|1572.4|1572|1572.2|1571.8|1490
1626777450000|2021-07-20 10:37:30|1572.2|1571.8|1572|1571.8|1572.6|1572.2|1572|1571.6|5341
1626777460000|2021-07-20 10:37:40|1572.2|1571.6|1572.6|1572.4|1572.6|1572.4|1572|1571.6|2757
1626777470000|2021-07-20 10:37:50|1572.4|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572|1582
1626777480000|2021-07-20 10:38:00|1572.8|1572.4|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|1439
1626777490000|2021-07-20 10:38:10|1572.4|1572|1573|1572.6|1573.2|1572.6|1572.4|1572|3671
1626777500000|2021-07-20 10:38:20|1573.2|1573|1573.2|1573|1573.4|1573.2|1573.2|1573|2390
1626777510000|2021-07-20 10:38:30|1573.4|1573.2|1573.8|1573.4|1573.8|1573.4|1573.4|1573.2|891
1626777520000|2021-07-20 10:38:40|1574|1573.6|1573.8|1573.4|1574.2|1573.6|1573.8|1573.4|267
1626777530000|2021-07-20 10:38:50|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.6|289
1626777540000|2021-07-20 10:39:00|1574.2|1573.6|1573.6|1573.4|1574.2|1573.6|1573.4|1573.2|1027
1626777550000|2021-07-20 10:39:10|1573.8|1573.6|1574|1573.4|1574.2|1573.8|1573.8|1573.4|554
1626777560000|2021-07-20 10:39:20|1573.8|1573.8|1574.4|1574|1574.6|1574|1573.8|1573.6|619
1626777570000|2021-07-20 10:39:30|1574.2|1573.8|1573.8|1573.4|1574.2|1573.8|1573.6|1573.4|496
1626777580000|2021-07-20 10:39:40|1573.6|1573.6|1574|1573.6|1574|1573.6|1573.6|1573.6|739
1626777590000|2021-07-20 10:39:50|1573.8|1573.8|1573.6|1573.4|1574|1573.8|1573.6|1573.2|2782
1626777600000|2021-07-20 10:40:00|1573.4|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573|1994
1626777610000|2021-07-20 10:40:10|1573.4|1573.2|1573.8|1573.2|1573.8|1573.6|1573.4|1573.2|1093
1626777620000|2021-07-20 10:40:20|1573.6|1573|1573.2|1573|1573.6|1573|1572.8|1572.4|2762
1626777630000|2021-07-20 10:40:30|1573.4|1572.8|1573.2|1573|1573.4|1573|1573.2|1572.8|1313
1626777640000|2021-07-20 10:40:40||1572.8||1573||1573||1572.8|1434
1626777650000|2021-07-20 10:40:50|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.6|223
1626777660000|2021-07-20 10:41:00|1573|1573|1573.2|1573|1573.2|1573|1573|1572.8|0
1626777670000|2021-07-20 10:41:10|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.8|614
1626777680000|2021-07-20 10:41:20|1573|1572.6|1573.2|1572.6|1573.2|1572.6|1573|1572.6|1328
1626777690000|2021-07-20 10:41:30|1573||1573||1573||1573||0
1626777700000|2021-07-20 10:41:40|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573.2|1572.8|300
1626777710000|2021-07-20 10:41:50|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|493
1626777720000|2021-07-20 10:42:00|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1571.8|1571.4|8598
1626777730000|2021-07-20 10:42:10|1572||1572.2||1572.2||1572||0
1626777740000|2021-07-20 10:42:20||1572||1572||1572||1572|0
1626777750000|2021-07-20 10:42:30|1572|1571.8|1571.6|1571.4|1572|1571.8|1571.6|1571.4|1901
1626777760000|2021-07-20 10:42:40|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|690
1626777770000|2021-07-20 10:42:50|1571.8|1571.6|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|1373
1626777780000|2021-07-20 10:43:00|1571.4|1571|1571.4|1571|1571.6|1571|1571.4|1571|750
1626777790000|2021-07-20 10:43:10|1571.2|1571.2|1570.8|1570.4|1571.2|1571.2|1570.8|1570.4|1394
1626777800000|2021-07-20 10:43:20|1570.6|1570.2|1570.4|1570|1570.6|1570.2|1570.4|1570|227
1626777810000|2021-07-20 10:43:30|1570.2||1570.2||1570.2||1570.2||25500
1626777820000|2021-07-20 10:43:40|||||||||4998
1626777830000|2021-07-20 10:43:50|1570|1569.8|1570.2|1570|1570.2|1570|1569.8|1569.6|10744
1626777840000|2021-07-20 10:44:00|1570.4|1570.2|1569.8|1569.6|1570.6|1570.2|1569.8|1569.6|7204
1626777850000|2021-07-20 10:44:10|1570|1569.8|1570|1569.8|1570|1569.8|1570|1569.8|620
1626777860000|2021-07-20 10:44:20||1569.6||1569.6||1569.6||1569.6|323
1626777870000|2021-07-20 10:44:30|1569.8|1569.8|1569.8|1569.6|1569.8|1569.8|1569.8|1569.6|28
1626777880000|2021-07-20 10:44:40|1570|1569.8|1570|1569.8|1570|1569.8|1570|1569.8|120
1626777890000|2021-07-20 10:44:50|1569.8|1569.6|1569.6|1569.4|1569.8|1569.6|1569.6|1569.4|1015
1626777900000|2021-07-20 10:45:00|1569.8|1569.6|1569.4|1569.2|1569.8|1569.6|1569.2|1569|8146
1626777910000|2021-07-20 10:45:10|1569.2|1569|1570.2|1569.6|1570.4|1569.8|1569.2|1569|6793
1626777920000|2021-07-20 10:45:20|1570|1569.4|1570.2|1569.8|1570.2|1570|1569.4|1569.2|33878
1626777930000|2021-07-20 10:45:30|1570.4|1570|1571|1570.4|1571|1570.4|1570.4|1570|401
1626777940000|2021-07-20 10:45:40|1571.2|1570.6|1570.8|1570.4|1571.4|1570.8|1570.6|1570.4|777
1626777950000|2021-07-20 10:45:50|1570.6|1570.2|1570.2|1570|1570.6|1570.2|1570.2|1570|823
1626777960000|2021-07-20 10:46:00|1570.4|1570.2|1570.6|1570.2|1571|1570.4|1570.4|1570|1808
1626777980000|2021-07-20 10:46:20|1570.8|1570.4|1571|1570.4|1571|1570.6|1570.8|1570.4|80
1626777990000|2021-07-20 10:46:30|1570.8|1570.6|1570.8|1570.6|1571|1570.6|1570.6|1570.4|3500
1626778000000|2021-07-20 10:46:40|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|300
1626778010000|2021-07-20 10:46:50|1570.4|1570|1570.4|1570.2|1570.6|1570.4|1570.4|1570|1909
1626778020000|2021-07-20 10:47:00|1570.2|1570|1570.4|1570|1570.4|1570.2|1570.2|1570|970
1626778030000|2021-07-20 10:47:10|1570.2|1569.8|1570|1569.6|1570.2|1569.8|1570|1569.6|1194
1626778040000|2021-07-20 10:47:20|1570.2|1569.8|1570.2|1569.8|1570.8|1570.4|1570.2|1569.8|1255
1626778050000|2021-07-20 10:47:30|1570|1569.6|1570.2|1569.8|1570.6|1570.2|1570|1569.6|150
1626778060000|2021-07-20 10:47:40|1570|1569.6|1569.8|1569.4|1570|1569.6|1569.8|1569.4|0
1626778070000|2021-07-20 10:47:50|1569.6|1569.2|1569.4|1569.2|1569.6|1569.2|1569.2|1569|1482
1626778080000|2021-07-20 10:48:00|1569.2|1569|1568.6|1568.2|1569.2|1569|1568.6|1568.2|1273
1626778090000|2021-07-20 10:48:10|1568.4|1568.4|1567.4|1567.2|1568.4|1568.4|1567.4|1567|4240
1626778100000|2021-07-20 10:48:20|1567.6|1567.4|1567.4|1567|1567.8|1567.4|1567.2|1567|955
1626778110000|2021-07-20 10:48:30|1567.2|1567.2|1567.6|1567|1567.6|1567.2|1567.2|1567|1136
1626778120000|2021-07-20 10:48:40|1567.4|1566.8|1567|1566.4|1567.4|1566.8|1566.6|1566|4841
1626778130000|2021-07-20 10:48:50|1566.8|1566.2|1566.2|1566|1566.8|1566.4|1566.2|1566|971
1626778140000|2021-07-20 10:49:00|1566.6|1566.2|1567.4|1567|1567.4|1567|1566.6|1566|3781
1626778150000|2021-07-20 10:49:10|1567.6|1567.2|1567.8|1567.2|1567.8|1567.4|1567.4|1567|2115
1626778160000|2021-07-20 10:49:20|1567.6|1567.4|1567|1566.4|1567.8|1567.4|1567|1566.4|273
1626778170000|2021-07-20 10:49:30|1566.8|1566.2|1566.2|1566|1566.8|1566.2|1566.2|1566|1223
1626778180000|2021-07-20 10:49:40|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.6|3113
1626778190000|2021-07-20 10:49:50|1566.4|1566|1566.6|1566.2|1566.6|1566.2|1566.4|1566|1661
1626778200000|2021-07-20 10:50:00|1566.8|1566.4|1566.8|1566.2|1566.8|1566.6|1566.6|1566.2|589
1626778210000|2021-07-20 10:50:10|1566.6|1566.4|1566.8|1566.2|1566.8|1566.4|1566.6|1566.2|0
1626778220000|2021-07-20 10:50:20|1566.6|1566.4|1567|1566.6|1567|1566.8|1566.6|1566.4|2882
1626778230000|2021-07-20 10:50:30|1567.2|1566.8|1567.2|1566.6|1567.4|1566.8|1567|1566.6|1744
1626778240000|2021-07-20 10:50:40|1567|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.6|400
1626778250000|2021-07-20 10:50:50|1566.8||1567||1567.2||1566.8||834
1626778260000|2021-07-20 10:51:00|1566.8|1566.4|1566.8|1566.6|1567|1566.6|1566.6|1566.4|1140
1626778270000|2021-07-20 10:51:10|1566.6|1566.4|1566.4|1566.2|1566.6|1566.4|1566.4|1566.2|1895
1626778280000|2021-07-20 10:51:20|1566.2|1566|1566.2|1565.8|1566.4|1566|1566|1565.8|1053
1626778290000|2021-07-20 10:51:30|1566|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|227
1626778300000|2021-07-20 10:51:40|1566|1565.6|1566.2|1565.6|1566.2|1566|1566|1565.6|1589
1626778310000|2021-07-20 10:51:50|1566||1566||1566||1566||0
1626778320000|2021-07-20 10:52:00|1566.2|1565.8|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|2292
1626778330000|2021-07-20 10:52:10|1566.4|1566|1565.8|1565.4|1566.4|1566|1565.8|1565.4|413
1626778340000|2021-07-20 10:52:20|1566|1565.6|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|1284
1626778350000|2021-07-20 10:52:30|1566|1565.6|1565.8|1565.4|1566|1565.6|1565.8|1565.4|245
1626778360000|2021-07-20 10:52:40|1565.6|1565.6|1565.4|1565|1565.6|1565.6|1565.2|1565|3191
1626778370000|2021-07-20 10:52:50|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|5654
1626778380000|2021-07-20 10:53:00|1565.2|1564.8|1565|1564.8|1565.2|1564.8|1565|1564.8|72329
1626778390000|2021-07-20 10:53:10|1565.2|1565|1565.4|1565|1565.6|1565.2|1565|1564.8|5658
1626778400000|2021-07-20 10:53:20|1565.6||1565.6||1565.6||1565.6||252
1626778410000|2021-07-20 10:53:30|1565.4|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|1286
1626778420000|2021-07-20 10:53:40||1565.2||1565.2||1565.2||1565.2|0
1626778430000|2021-07-20 10:53:50|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565.2|1564.8|10430
1626778440000|2021-07-20 10:54:00|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.4|1565.2|7292
1626778450000|2021-07-20 10:54:10|1566.2|1565.8|1566.8|1566.4|1567|1566.4|1566.2|1565.8|7376
1626778460000|2021-07-20 10:54:20|1567|1566.8|1567.2|1567|1567.2|1567|1567|1566.8|149
1626778470000|2021-07-20 10:54:30|1567.4||1567.4||1567.6||1567.4||1689
1626778480000|2021-07-20 10:54:40|1567.2|1567.2|1567.8|1567.4|1568|1567.6|1567.2|1567|2653
1626778490000|2021-07-20 10:54:50|1567.6|1567.2|1567.4|1567|1567.8|1567.4|1567.4|1567|2773
1626778500000|2021-07-20 10:55:00|1567.2|1566.8|1567.6|1567.2|1567.6|1567.2|1567|1566.6|4298
1626778510000|2021-07-20 10:55:10|1567.8|1567.4|1567.6|1567.2|1568.2|1567.8|1567.6|1567.2|1943
1626778520000|2021-07-20 10:55:20|1567.8|1567.4|1567.6|1567.2|1567.8|1567.4|1567.4|1567|6470
1626778530000|2021-07-20 10:55:30|1567.8|1567.4|1568|1567.8|1568.2|1568|1567.8|1567.4|1188
1626778540000|2021-07-20 10:55:40|1568.2|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1568|997
1626778550000|2021-07-20 10:55:50|1568.6|1568|1568.2|1567.6|1568.6|1568|1567.6|1567.4|1977
1626778560000|2021-07-20 10:56:00|1568||1568||1568||1568||0
1626778570000|2021-07-20 10:56:10|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|669
1626778580000|2021-07-20 10:56:20|1568.4||1568.2||1568.4||1568.2||0
1626778590000|2021-07-20 10:56:30|1568.4|1568|1568.2|1568|1568.4|1568|1568.2|1567.8|487
1626778600000|2021-07-20 10:56:40|1568|1567.4|1567.6|1567.2|1568|1567.6|1567.4|1567|4005
1626778610000|2021-07-20 10:56:50|1567.4|1567.4|1567.4|1567.2|1567.6|1567.4|1567.4|1567.2|628
1626778620000|2021-07-20 10:57:00|1567.6||1567.4||1567.6||1567.4||596
1626778630000|2021-07-20 10:57:10|1567.6||1567.6||1567.6||1567.6||1645
1626778640000|2021-07-20 10:57:20|1567.4|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|1271
1626778650000|2021-07-20 10:57:30|1567.6|1567|1567.4|1567.2|1567.6|1567.2|1567.4|1567|542
1626778660000|2021-07-20 10:57:40|1567.6|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|540
1626778670000|2021-07-20 10:57:50|1567.4|1567.4|1568|1567.4|1568|1567.6|1567.4|1567.2|942
1626778680000|2021-07-20 10:58:00|1568.2|1567.6|1567.8|1567.4|1568.4|1568|1567.8|1567.4|1166
1626778690000|2021-07-20 10:58:10|1568|1567.6|1568.6|1568.2|1568.6|1568.2|1568|1567.6|457
1626778700000|2021-07-20 10:58:20|1568.8|1568.4|1568.8|1568.6|1568.8|1568.6|1568.6|1568.2|224
1626778710000|2021-07-20 10:58:30|1568.6|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.2|330
1626778720000|2021-07-20 10:58:40|1569|1568.6|1569.4|1569|1569.6|1569.2|1568.8|1568.6|7707
1626778730000|2021-07-20 10:58:50|1569.2|1568.8|1569|1568.6|1569.4|1568.8|1568.6|1568|8562
1626778740000|2021-07-20 10:59:00|1568.8|1568.4|1568.6|1568.2|1569|1568.8|1568.2|1568|4873
1626778750000|2021-07-20 10:59:10|1568.8|1568.4|1568.6|1568.2|1568.8|1568.6|1568.6|1568.2|359
1626778760000|2021-07-20 10:59:20|1568.8|1568.4|1568.8|1568.4|1569|1568.6|1568.8|1568.2|930
1626778770000|2021-07-20 10:59:30|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568.2|1153
1626778780000|2021-07-20 10:59:40|1568.6|1568.6|1568.4|1568|1568.8|1568.6|1568.2|1568|4418
1626778790000|2021-07-20 10:59:50|1568.2|1568.2|1567.8|1567.4|1568.4|1568.2|1567.8|1567.4|4726
1626778800000|2021-07-20 11:00:00|1568|1567.6|1568.2|1567.6|1568.8|1568.2|1567.4|1567|7066
1626778810000|2021-07-20 11:00:10|1568|1567.4|1567.2|1566.8|1568|1567.6|1567.2|1566.8|2462
1626778820000|2021-07-20 11:00:20|1567.4|1567|1567.2|1566.6|1567.6|1567.2|1567|1566.6|2254
1626778830000|2021-07-20 11:00:30|1567|1566.4|1566.2|1565.8|1567|1566.4|1565.6|1565.4|7554
1626778840000|2021-07-20 11:00:40|1566.4|1566|1567|1566.4|1567|1566.6|1566.4|1566|3291
1626778850000|2021-07-20 11:00:50|1566.8|1566.2|1566.4|1566.2|1566.8|1566.4|1566.4|1566|3375
1626778860000|2021-07-20 11:01:00|1566.2|1566|1566.2|1565.8|1566.2|1566|1566.2|1565.8|132
1626778870000|2021-07-20 11:01:10|1566.4|1566|1566.2|1565.8|1567|1566.6|1566.2|1565.8|8903
1626778880000|2021-07-20 11:01:20|1566.4|1566|1567|1566.6|1567.4|1567|1566.4|1566|1431
1626778890000|2021-07-20 11:01:30|1566.8|1566.4|1566.6|1566.4|1566.8|1566.4|1566.6|1566.4|1678
1626778900000|2021-07-20 11:01:40|1566.4|1566.2|1566|1565.8|1566.6|1566.2|1566|1565.8|1350
1626778910000|2021-07-20 11:01:50|1566.2|1566|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|1125
1626778920000|2021-07-20 11:02:00|1566.4|1566|1566.6|1566.4|1566.8|1566.4|1566.4|1566|1240
1626778930000|2021-07-20 11:02:10|1566.4|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|695
1626778950000|2021-07-20 11:02:30|1566.4|1566.4|1566.8|1566.4|1566.8|1566.4|1566.4|1566.2|443
1626778960000|2021-07-20 11:02:40|1566.6|1566.6|1567|1566.8|1567.2|1566.8|1566.6|1566.4|712
1626778970000|2021-07-20 11:02:50|1567.2||1567.2||1567.2||1567||0
1626778980000|2021-07-20 11:03:00|1567|1566.6|1566.6|1566.4|1567|1566.6|1566.6|1566.4|314
1626778990000|2021-07-20 11:03:10|1566.8||1566.6||1566.8||1566.6||1013
1626779000000|2021-07-20 11:03:20|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.4|1566|1823
1626779010000|2021-07-20 11:03:30|1566.2|1566.2|1566.2|1566|1566.2|1566.2|1566.2|1566|24
1626779020000|2021-07-20 11:03:40|1566.4|1566.2|1567.2|1567|1567.2|1567|1566.4|1566.2|3557
1626779030000|2021-07-20 11:03:50|1567|1566.8|1567.2|1566.8|1567.2|1566.8|1566.8|1566.6|1209
1626779040000|2021-07-20 11:04:00|1567|1566.6|1566.8|1566.4|1567|1566.8|1566.8|1566.4|400
1626779050000|2021-07-20 11:04:10|1567|1566.6|1567.4|1566.8|1567.6|1567.4|1567|1566.6|6782
1626779060000|2021-07-20 11:04:20|1567.2|1567|1567|1566.6|1567.2|1567|1566.8|1566.4|626
1626779070000|2021-07-20 11:04:30|1566.8|1566.4|1566.6|1566.2|1566.8|1566.4|1566.6|1566.2|0
1626779080000|2021-07-20 11:04:40|1566.8||1566.4||1566.8||1566.4||0
1626779090000|2021-07-20 11:04:50|1566.6|1566.4|1566.6|1566.2|1566.8|1566.4|1566.6|1566.2|327
1626779100000|2021-07-20 11:05:00|1566.4|1566|1565.8|1565.4|1566.8|1566.6|1565.8|1565.4|17827
1626779110000|2021-07-20 11:05:10|1565.6||1565.6||1565.8||1565.6||0
1626779120000|2021-07-20 11:05:20|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|3021
1626779130000|2021-07-20 11:05:30|1565.2||1565.2||1565.4||1565.2||0
1626779140000|2021-07-20 11:05:40|1565.4|1565.2|1565.6|1565.4|1565.8|1565.4|1565.2|1565|3066
1626779150000|2021-07-20 11:05:50|1565.8|1565.6|1565.4|1565|1565.8|1565.6|1565.4|1565|1208
1626779160000|2021-07-20 11:06:00|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|4255
1626779170000|2021-07-20 11:06:10|1565.6|1565.2|1565.6|1565.2|1565.8|1565.4|1565.4|1565|4244
1626779190000|2021-07-20 11:06:30|1565.8|1565.4|1565.8|1565.2|1566|1565.8|1565.8|1565.2|2854
1626779200000|2021-07-20 11:06:40|1565.6||1565.6||1565.6||1565.6||0
1626779210000|2021-07-20 11:06:50|1565.8|1565.6|1566.2|1565.8|1566.4|1566|1565.8|1565.4|12813
1626779220000|2021-07-20 11:07:00|1566|1565.6|1565.8|1565.4|1566|1565.8|1565.8|1565.4|28
1626779230000|2021-07-20 11:07:10|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.6|864
1626779240000|2021-07-20 11:07:20|1566.4|1566|1567.2|1566.8|1567.2|1566.8|1566.4|1566|5512
1626779250000|2021-07-20 11:07:30|1567.4|1567|1567.8|1567.4|1568|1567.6|1567.4|1567|7820
1626779260000|2021-07-20 11:07:40|1567.6|1567.6|1568.8|1568.4|1568.8|1568.6|1567.6|1567.6|5723
1626779270000|2021-07-20 11:07:50|1569|1568.2|1568.4|1568.2|1569|1568.2|1568.2|1567.8|6219
1626779280000|2021-07-20 11:08:00|1568.6|1568.4|1568.2|1568|1568.8|1568.4|1568.2|1567.8|728
1626779290000|2021-07-20 11:08:10|1568.4||1568.2||1568.6||1568.2||734
1626779300000|2021-07-20 11:08:20|1568|1567.8|1568|1567.8|1568|1567.8|1568|1567.8|920
1626779310000|2021-07-20 11:08:30|1568.2|1568|1568|1567.8|1568.4|1568|1568|1567.8|1696
1626779320000|2021-07-20 11:08:40|1567.8|1567.6|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|671
1626779330000|2021-07-20 11:08:50|1567.4|1567|1566.6|1566.2|1567.4|1567|1566.6|1566.2|0
1626779340000|2021-07-20 11:09:00|1566.4||1566.4||1566.4||1566.4||0
1626779350000|2021-07-20 11:09:10|1566.2|1566|1566.2|1566|1566.4|1566.2|1566.2|1565.8|840
1626779370000|2021-07-20 11:09:30|1566|1565.8|1566.8|1566.4|1567|1566.6|1566|1565.6|2574
1626779380000|2021-07-20 11:09:40|1566.6|1566.2|1566.2|1565.8|1566.8|1566.4|1566.2|1565.6|2953
1626779390000|2021-07-20 11:09:50||1566||1565.8||1566||1565.8|70
1626779400000|2021-07-20 11:10:00|1566|1565.6|1566|1565.6|1566|1565.8|1566|1565.6|0
1626779410000|2021-07-20 11:10:10|1565.8|1565.8|1565.6|1565.4|1565.8|1565.8|1565.4|1565.2|875
1626779420000|2021-07-20 11:10:20||1565.2||1565.2||1565.4||1565.2|5248
1626779430000|2021-07-20 11:10:30|1565.4|1565|1565|1564.6|1565.4|1565|1565|1564.4|4960
1626779450000|2021-07-20 11:10:50|1564.8|1564.4|1565.6|1565|1565.6|1565|1564.6|1564.4|4788
1626779460000|2021-07-20 11:11:00|1565.4|1565.2|1564.8|1564.6|1565.4|1565.2|1564.8|1564.6|151
1626779470000|2021-07-20 11:11:10|1564.6|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.4|399
1626779480000|2021-07-20 11:11:20|1564.6|1564.2|1564.2|1563.8|1564.6|1564.2|1564.2|1563.8|2502
1626779490000|2021-07-20 11:11:30|1564|1563.6|1564|1563.6|1564|1563.6|1563.8|1563.4|250
1626779500000|2021-07-20 11:11:40||1563.8||1563.6||1563.8||1563.6|2182
1626779510000|2021-07-20 11:11:50|1563.8|1563.4|1563.8|1563.2|1564|1563.6|1563.4|1563|1076
1626779520000|2021-07-20 11:12:00|1564|1563.4|1563.8|1563.4|1564|1563.8|1563.8|1563.2|2254
1626779530000|2021-07-20 11:12:10|1564|1563.6|1564|1563.8|1564.4|1564|1563.8|1563.6|3414
1626779540000|2021-07-20 11:12:20|1564.2|1564|1564|1563.4|1564.8|1564.4|1564|1563.4|1125
1626779550000|2021-07-20 11:12:30|1563.8|1563.2|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|2368
1626779560000|2021-07-20 11:12:40|1564|1563.6|1564.2|1563.6|1564.2|1563.6|1564|1563.6|559
1626779570000|2021-07-20 11:12:50|1564.4|1563.8|1564.2|1564|1564.6|1564.2|1564.2|1563.8|3367
1626779580000|2021-07-20 11:13:00|1564.4|1564.2|1565|1564.6|1565|1564.6|1564.4|1564|495
1626779590000|2021-07-20 11:13:10|1564.8|1564.4|1564.8|1564.4|1565|1564.6|1564.8|1564.4|0
1626779600000|2021-07-20 11:13:20|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|0
1626779610000|2021-07-20 11:13:30|1564.6|1564.6|1564.6|1564.2|1564.6|1564.6|1564.4|1564|782
1626779620000|2021-07-20 11:13:40|1564.4|1564|1564.4|1564|1564.6|1564.2|1564.2|1563.8|3093
1626779630000|2021-07-20 11:13:50|1564.2|1563.8|1564|1563.8|1564.4|1564|1564|1563.6|2058
1626779640000|2021-07-20 11:14:00|1564.2|1563.6|1564.2|1563.8|1564.2|1564|1564.2|1563.6|711
1626779650000|2021-07-20 11:14:10|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|0
1626779660000|2021-07-20 11:14:20|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564.2|1563.8|0
1626779670000|2021-07-20 11:14:30|1564.4|1564|1564.4|1564|1564.6|1564.2|1564.4|1564|1611
1626779680000|2021-07-20 11:14:40|1564.6|1564.2|1564.4|1564|1564.8|1564.2|1564.4|1564|214
1626779690000|2021-07-20 11:14:50||1564.2||1564.2||1564.2||1564|100
1626779700000|2021-07-20 11:15:00|1564.6|1564.4|1565.4|1565|1565.4|1565|1564.6|1564.2|2190
1626779710000|2021-07-20 11:15:10|1565.2|1565.2|1565.6|1565|1565.8|1565.4|1565.2|1565|960
1626779720000|2021-07-20 11:15:20|1565.4|1565.2|1567|1566.4|1567.2|1566.8|1565.4|1565.2|556
1626779730000|2021-07-20 11:15:30|1566.8|1566.2|1566.6|1566.4|1566.8|1566.4|1566.2|1565.8|6403
1626779740000|2021-07-20 11:15:40||1566.2||1566.2||1566.4||1566.2|0
1626779750000|2021-07-20 11:15:50|1566.8|1566.4|1567.2|1566.8|1567.2|1566.8|1566.8|1566.2|556
1626779760000|2021-07-20 11:16:00||1566.6||1566.6||1566.6||1566.6|0
1626779770000|2021-07-20 11:16:10|1567|1566.8|1567.4|1566.8|1567.4|1567|1566.8|1566.4|1738
1626779780000|2021-07-20 11:16:20|1567.6|1567|1567.8|1567.4|1568|1567.6|1567.6|1567|1104
1626779790000|2021-07-20 11:16:30|1568|1567.6|1567.6|1567.2|1568|1567.6|1567.6|1567.2|167
1626779800000|2021-07-20 11:16:40|1567.8|1567|1567.4|1567|1567.8|1567|1567.2|1567|0
1626779810000|2021-07-20 11:16:50|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1567|224
1626779820000|2021-07-20 11:17:00|1567.6|1567.2|1567.4|1567|1567.8|1567.4|1567.4|1567|182
1626779830000|2021-07-20 11:17:10|1567.2|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1567|1780
1626779840000|2021-07-20 11:17:20|1567.2|1567.2|1567.4|1567.2|1567.8|1567.6|1567.2|1567.2|360
1626779850000|2021-07-20 11:17:30|1567.6|1567.4|1568|1567.8|1568|1567.8|1567.6|1567.4|0
1626779860000|2021-07-20 11:17:40|1568.2|1568|1568|1567.6|1568.2|1568|1567.8|1567.4|1751
1626779870000|2021-07-20 11:17:50|1567.8|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|224
1626779880000|2021-07-20 11:18:00|1567.8|1567.4|1568|1567.8|1568.2|1567.8|1567.6|1567.4|1090
1626779890000|2021-07-20 11:18:10|1568.2|1568|1568.6|1568.2|1568.6|1568.2|1568.2|1567.8|149
1626779900000|2021-07-20 11:18:20|1568.8|1568.4|1568.4|1568.2|1568.8|1568.4|1568.2|1568|422
1626779910000|2021-07-20 11:18:30|1568.2|1568|1568.6|1568.2|1568.6|1568.4|1568.2|1568|741
1626779920000|2021-07-20 11:18:40|1568.4|1568|1568.4|1568|1568.6|1568.2|1568|1567.8|1188
1626779930000|2021-07-20 11:18:50|1568.2|1567.8|1568.4|1567.8|1568.4|1567.8|1568|1567.8|445
1626779940000|2021-07-20 11:19:00|1568.6|1568|1569.2|1568.8|1569.2|1569|1568.6|1568|1166
1626779950000|2021-07-20 11:19:10|1569.4|1569|1569.4|1569.2|1569.4|1569.2|1569.2|1568.8|172
1626779960000|2021-07-20 11:19:20|1569.6|1569.4|1570.4|1570|1570.4|1570|1569.6|1569.4|389
1626779970000|2021-07-20 11:19:30|1570.2|1569.8|1569.4|1569.2|1570.2|1569.8|1569.4|1569|296
1626779980000|2021-07-20 11:19:40|1569.2|1569|1569.8|1569.4|1569.8|1569.6|1569.2|1568.8|321
1626779990000|2021-07-20 11:19:50|1569.6|1569.2|1569.4|1569|1569.8|1569.4|1569|1568.8|8783
1626780000000|2021-07-20 11:20:00|1569.2|1568.4|1568.6|1568.2|1569.4|1568.6|1568.6|1568.2|5438
1626780010000|2021-07-20 11:20:10|1568.4|1568|1569|1568.6|1569.2|1568.8|1568.2|1567.8|2223
1626780020000|2021-07-20 11:20:20|1569.2|1568.8|1570|1569.6|1570.2|1570|1569|1568.8|2551
1626780030000|2021-07-20 11:20:30|1569.8|1569.4|1570.4|1570|1570.6|1570|1569.8|1569.4|323
1626780040000|2021-07-20 11:20:40|1570.2|1569.8|1570|1569.6|1570.2|1569.8|1569.6|1569.4|658
1626780050000|2021-07-20 11:20:50|1570.2|1569.8|1570.8|1570.4|1571|1570.6|1570.2|1569.8|2271
1626780060000|2021-07-20 11:21:00|1570.6|1570.2|1571.6|1571.2|1571.6|1571.2|1570.4|1570.2|1769
1626780070000|2021-07-20 11:21:10|1571.8|1571.4|1571.8|1571.4|1572|1571.4|1571.6|1571.2|0
1626780080000|2021-07-20 11:21:20|1571.6|1571.6|1573.6|1573|1573.6|1573.2|1571.6|1571.6|11187
1626780090000|2021-07-20 11:21:30|1573.4|1573.2|1573.6|1573.2|1573.8|1573.4|1573.4|1573|7691
1626780100000|2021-07-20 11:21:40|1573.4|1573.4|1573.6|1573.2|1573.8|1573.4|1573|1572.8|3997
1626780110000|2021-07-20 11:21:50|1573.8|1573.4|1574.2|1573.8|1574.4|1573.8|1573.6|1573.4|2719
1626780120000|2021-07-20 11:22:00|1574|1573.6|1573.8|1573.4|1574.2|1573.8|1573.4|1573|6760
1626780130000|2021-07-20 11:22:10|1574|1573.6|1575|1574.8|1575|1574.8|1573.6|1573.4|1661
1626780140000|2021-07-20 11:22:20|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.2|812
1626780150000|2021-07-20 11:22:30|1574.8|1574.4|1575.8|1575.4|1576|1575.4|1574.8|1574.2|1455
1626780160000|2021-07-20 11:22:40|1576|1575.2|1575.8|1575.4|1576|1575.4|1575.4|1575.2|4592
1626780170000|2021-07-20 11:22:50|1575.6|1575.2|1575|1574.4|1575.8|1575.2|1574.6|1574.4|1436
1626780180000|2021-07-20 11:23:00|1575.2|1574.6|1575.2|1574.8|1575.6|1574.8|1575|1574.6|498
1626780190000|2021-07-20 11:23:10|1575|1574.6|1574.6|1574.2|1575|1574.6|1574.4|1574.2|1857
1626780200000|2021-07-20 11:23:20|1574.4|1574|1574.8|1574.2|1575.2|1574.6|1574.2|1573.8|776
1626780210000|2021-07-20 11:23:30|1574.6|1574.4|1575|1574.6|1575.2|1574.8|1574.6|1574.4|175
1626780220000|2021-07-20 11:23:40|1574.8|1574.4|1574.8|1574.2|1575.2|1574.6|1574.6|1574.2|692
1626780230000|2021-07-20 11:23:50|1574.6|1574|1574.8|1574.2|1575|1574.6|1574.6|1574|0
1626780240000|2021-07-20 11:24:00|1575|1574.4|1575.2|1575|1576.2|1575.8|1575|1574.4|5466
1626780250000|2021-07-20 11:24:10|1575.4|1575.2|1575.6|1575.2|1575.8|1575.4|1575.4|1575|775
1626780260000|2021-07-20 11:24:20|1575.8|1575.4|1576|1575.6|1576.2|1576|1575.8|1575.2|1944
1626780270000|2021-07-20 11:24:30|1575.8|1575.4|1575|1574.6|1575.8|1575.4|1575|1574.6|1026
1626780280000|2021-07-20 11:24:40|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|0
1626780290000|2021-07-20 11:24:50|1574.8|1574.4|1575.4|1575.2|1575.4|1575.2|1574.8|1574.4|7497
1626780300000|2021-07-20 11:25:00|1575.2|1575|1575|1574.6|1575.4|1575.2|1574.8|1574.6|8957
1626780310000|2021-07-20 11:25:10|1574.8|1574.4|1574.2|1574|1574.8|1574.4|1574|1573.4|35
1626780320000|2021-07-20 11:25:20|1574.4|1573.8|1574.2|1573.8|1574.6|1574.2|1574.2|1573.8|586
1626780330000|2021-07-20 11:25:30|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.2|1573.8|1329
1626780340000|2021-07-20 11:25:40|1574.4|1574.4|1574|1573.8|1574.6|1574.4|1574|1573.8|224
1626780350000|2021-07-20 11:25:50|1573.8|1573.6|1574.2|1573.8|1574.6|1574.2|1573.8|1573.4|2137
1626780360000|2021-07-20 11:26:00||1574||1574||1574||1574|540
1626780370000|2021-07-20 11:26:10|1574|1573.8|1574.4|1574|1574.4|1574|1574|1573.8|644
1626780380000|2021-07-20 11:26:20|1574.6|1574.2|1574.4|1574|1574.6|1574.4|1574.4|1573.8|2049
1626780390000|2021-07-20 11:26:30|1574.2|1573.8|1573.6|1573|1574.2|1573.8|1573.2|1573|19
1626780400000|2021-07-20 11:26:40|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573|336
1626780410000|2021-07-20 11:26:50|1573.8|1573.4|1574|1573.6|1574.4|1574|1573.8|1573.4|329
1626780420000|2021-07-20 11:27:00|1573.8|1573.4|1574.2|1573.6|1574.2|1573.6|1573.6|1573.2|9300
1626780450000|2021-07-20 11:27:30|1574.4|1573.8|1574.2|1573.8|1574.6|1574.2|1574|1573.8|3046
1626780460000|2021-07-20 11:27:40|1574.4|1574|1574|1573.8|1574.4|1574|1573.8|1573.6|811
1626780470000|2021-07-20 11:27:50|1573.8|1573.6|1574|1573.8|1574|1573.8|1573.6|1573.2|293
1626780480000|2021-07-20 11:28:00|1574.2|1574|1574|1573.8|1574.6|1574|1574|1573.8|682
1626780490000|2021-07-20 11:28:10|1574.2|1573.6|1573.8|1573.4|1574.2|1573.6|1573.4|1573|1658
1626780500000|2021-07-20 11:28:20|1573.6|1573.2|1574|1573.6|1574|1573.8|1573.4|1573.2|1412
1626780510000|2021-07-20 11:28:30|1574.2|1573.8|1574|1573.6|1574.4|1574|1574|1573.6|2370
1626780520000|2021-07-20 11:28:40|1573.8|1573.4|1573.8|1573.4|1574.2|1573.4|1573.8|1573.4|0
1626780530000|2021-07-20 11:28:50|1573.6|1573.6|1574|1573.6|1574|1573.6|1573.6|1573.6|820
1626780540000|2021-07-20 11:29:00|1573.8|1573.4|1574|1573.4|1574.2|1573.8|1573.6|1573.4|1566
1626780550000|2021-07-20 11:29:10|1573.8|1573.6|1574.2|1573.8|1574.4|1574|1573.8|1573.6|4039
1626780560000|2021-07-20 11:29:20|1574|1573.6|1573.8|1573.6|1574.2|1573.6|1573.8|1573.6|0
1626780570000|2021-07-20 11:29:30|1574|1573.8|1574.6|1574.2|1574.6|1574.4|1574|1573.8|1507
1626780580000|2021-07-20 11:29:40|1574.4|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.4|284
1626780590000|2021-07-20 11:29:50|1574.8|1574.6|1575.2|1574.8|1575.2|1575|1574.8|1574.6|3869
1626780600000|2021-07-20 11:30:00|1575|1574.6|1575.8|1575.4|1576.2|1575.8|1574.8|1574.4|6188
1626780610000|2021-07-20 11:30:10|1575.6|1575.2|1575.8|1575.6|1576.2|1575.6|1575.6|1575.2|451
1626780620000|2021-07-20 11:30:20|1576|1575.8|1576.4|1576|1576.8|1576.2|1576|1575.6|1370
1626780630000|2021-07-20 11:30:30|1576.2|1575.8|1576.2|1575.4|1577|1576.8|1575.6|1575.4|5839
1626780640000|2021-07-20 11:30:40|1576|1575.6|1576.2|1576|1576.4|1576|1576|1575.6|787
1626780650000|2021-07-20 11:30:50|1576|1575.8|1576.2|1575.8|1576.4|1576|1576|1575.8|570
1626780660000|2021-07-20 11:31:00|1576|1575.6|1575.2|1575|1576|1575.6|1575.2|1575|5985
1626780670000|2021-07-20 11:31:10|1575.4|1575.2|1575.6|1575.2|1576.2|1575.6|1575.4|1575|1337
1626780680000|2021-07-20 11:31:20|1575.4|1575|1576.8|1576.4|1577|1576.6|1575.4|1575|2373
1626780690000|2021-07-20 11:31:30|1577|1576.6|1576.4|1575.8|1577.2|1576.8|1576.2|1575.8|476
1626780700000|2021-07-20 11:31:40|1576.6|1576|1577|1576.6|1577|1576.6|1576.6|1576|1299
1626780710000|2021-07-20 11:31:50|1576.8|1576.4|1577.2|1576.6|1577.2|1576.8|1576.8|1576.4|382
1626780720000|2021-07-20 11:32:00|1577|1576.4|1576.4|1576|1577|1576.6|1576.2|1575.8|1023
1626780730000|2021-07-20 11:32:10|1576.2|1576.2|1576.2|1575.8|1576.4|1576.2|1576|1575.8|688
1626780740000|2021-07-20 11:32:20|1576.4|1576|1576.2|1576|1576.4|1576|1576.2|1576|223
1626780750000|2021-07-20 11:32:30|1576|1575.8|1576.4|1575.8|1576.4|1575.8|1576|1575.6|1610
1626780760000|2021-07-20 11:32:40|1576.2|1575.6|1576.6|1576.2|1576.8|1576.4|1576|1575.6|0
1626780770000|2021-07-20 11:32:50|1576.8|1576.4|1576.8|1576.4|1576.8|1576.6|1576.6|1576.2|200
1626780780000|2021-07-20 11:33:00|1576.6|1576.2|1576.2|1575.6|1576.8|1576.4|1576.2|1575.6|223
1626780790000|2021-07-20 11:33:10|1576.4|1575.8|1577|1576.4|1577.4|1577.2|1576.4|1575.8|5167
1626780800000|2021-07-20 11:33:20|1576.8|1576.2|1576.8|1576.4|1576.8|1576.6|1576.6|1576|323
1626780810000|2021-07-20 11:33:30|1577|1576.6|1577.4|1577|1577.6|1577.2|1577|1576.6|2704
1626780820000|2021-07-20 11:33:40|1577.2|1577.2|1577.6|1577.2|1577.6|1577.2|1576.8|1576.6|6270
1626780830000|2021-07-20 11:33:50|1577.8|1577.4|1578|1577.6|1578.2|1577.8|1577.6|1577.2|3759
1626780840000|2021-07-20 11:34:00|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|1578|1577.6|1839
1626780850000|2021-07-20 11:34:10|1578|1577.6|1578|1577.8|1578.4|1578.2|1577.8|1577.6|6083
1626780860000|2021-07-20 11:34:20|1577.8|1577.6|1577.2|1576.6|1578|1577.6|1577|1576.6|40376
1626780870000|2021-07-20 11:34:30|1577|1576.4|1577.8|1577.4|1578|1577.4|1576.8|1576.4|6723
1626780880000|2021-07-20 11:34:40|1578|1577.6|1578.6|1578.2|1578.8|1578.4|1578|1577.6|5492
1626780890000|2021-07-20 11:34:50|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.4|1578.2|864
1626780900000|2021-07-20 11:35:00|1578.8|1578|1579.6|1579.4|1579.8|1579.4|1578.8|1578|3737
1626780910000|2021-07-20 11:35:10|1579.8|1579.6|1579.4|1579|1579.8|1579.6|1579.4|1578.8|2676
1626780920000|2021-07-20 11:35:20|1579.6|1579.4|1579.4|1579|1579.8|1579.4|1579.2|1579|2596
1626780930000|2021-07-20 11:35:30|1579.6|1579.2|1579.6|1579.4|1579.8|1579.6|1579.6|1579.2|2484
1626780940000|2021-07-20 11:35:40|1579.8|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.2|1266
1626780950000|2021-07-20 11:35:50|1580|1579.6|1580|1579.6|1580.2|1580|1580|1579.6|1225
1626780960000|2021-07-20 11:36:00|1579.8|1579.4|1579.4|1579|1580|1579.6|1579|1578.6|2068
1626780970000|2021-07-20 11:36:10|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.6|1579|407
1626780980000|2021-07-20 11:36:20|1579.6|1579.6|1578.8|1578.4|1579.6|1579.6|1578.8|1578.4|1641
1626780990000|2021-07-20 11:36:30|1578.6|1578.6|1578.6|1578.2|1579|1578.6|1578.6|1578.2|520
1626781000000|2021-07-20 11:36:40|1578.4|1578|1578.2|1577.8|1578.4|1578|1578.2|1577.6|16
1626781010000|2021-07-20 11:36:50|1578.4|1578|1578.6|1578.2|1579|1578.6|1578.4|1578|1683
1626781020000|2021-07-20 11:37:00|1578.8|1578|1578.2|1577.6|1578.8|1578|1578|1577.6|0
1626781030000|2021-07-20 11:37:10|1578.4|1577.8|1578.6|1578.4|1579|1578.6|1578.4|1577.8|0
1626781040000|2021-07-20 11:37:20|1578.4|1578.2|1578.4|1578|1578.8|1578.4|1578.4|1578|676
1626781050000|2021-07-20 11:37:30|1578.6|1578.2|1578.8|1578.4|1578.8|1578.4|1578.4|1578|0
1626781060000|2021-07-20 11:37:40|1578.6|1578.2|1578.6|1578|1578.8|1578.4|1578.4|1578|191
1626781070000|2021-07-20 11:37:50|1578.8|1578.2|1578.8|1578.4|1579.4|1578.8|1578.6|1578.2|170
1626781080000|2021-07-20 11:38:00|1578.6|1578.2|1578|1577.4|1578.6|1578.2|1577.6|1577.4|898
1626781090000|2021-07-20 11:38:10|1577.8|1577.2|1577.4|1577|1578|1577.6|1577.4|1577|2015
1626781100000|2021-07-20 11:38:20|1577.2|1576.8|1577.2|1577|1577.4|1577|1577.2|1576.8|705
1626781110000|2021-07-20 11:38:30|1577.4|1577.2|1577.6|1577.2|1577.6|1577.4|1577.2|1577.2|0
1626781120000|2021-07-20 11:38:40|1577.4|1577|1577.4|1577|1577.6|1577|1577.4|1577|0
1626781130000|2021-07-20 11:38:50|1577.6|1577.2|1577.4|1577.2|1577.6|1577.2|1577.2|1577|222
1626781140000|2021-07-20 11:39:00|1577.6||1577.4||1577.6||1577.4||0
1626781150000|2021-07-20 11:39:10|1577.6|1577|1577.2|1576.8|1577.6|1577|1577|1576.6|3420
1626781160000|2021-07-20 11:39:20|1577.4|1577|1577.8|1577.4|1577.8|1577.6|1577.4|1577|15178
1626781170000|2021-07-20 11:39:30|1578|1577.6|1577.6|1577.2|1578.4|1578|1577.6|1577.2|2940
1626781180000|2021-07-20 11:39:40|1577.8|1577.4|1577.8|1577.6|1578.2|1577.6|1577.8|1577.4|49
1626781190000|2021-07-20 11:39:50|1577.6|1577.4|1577.6|1577.2|1577.6|1577.4|1577.2|1577|4047
1626781200000|2021-07-20 11:40:00|1577.4|1577|1578|1577.4|1578|1577.4|1577.2|1577|127
1626781210000|2021-07-20 11:40:10|1577.8|1577.6|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|1195
1626781220000|2021-07-20 11:40:20|1577.6|1577.2|1577.4|1577.2|1577.6|1577.2|1577.2|1577|2153
1626781230000|2021-07-20 11:40:30|1577.6|1577|1577.4|1577.2|1577.6|1577.2|1577.2|1577|478
1626781240000|2021-07-20 11:40:40|1577.6|1577.4|1577.4|1577.2|1577.6|1577.4|1577.4|1577.2|211
1626781260000|2021-07-20 11:41:00|1577.2|1577|1577.6|1577.2|1577.8|1577.4|1577|1576.8|1889
1626781270000|2021-07-20 11:41:10|1577.8|1577.4|1577.8|1577.4|1577.8|1577.6|1577.6|1577.4|336
1626781280000|2021-07-20 11:41:20|1577.6|1577.2|1577.4|1577|1577.6|1577.2|1577.4|1577|526
1626781290000|2021-07-20 11:41:30|1577.8|1577.6|1577.6|1577.2|1577.8|1577.6|1577.4|1577.2|22048
1626781300000|2021-07-20 11:41:40|1577.4|1577|1577.4|1577.2|1577.6|1577.2|1577.4|1577|0
1626781310000|2021-07-20 11:41:50|1577.6|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577|1317
1626781320000|2021-07-20 11:42:00|1577.4|1577|1577.4|1577.2|1577.4|1577.4|1577.4|1577|226
1626781330000|2021-07-20 11:42:10|1577.6||1577.4||1577.6||1577.4||172
1626781340000|2021-07-20 11:42:20||1577||1577||1577||1577|191
1626781360000|2021-07-20 11:42:40|1577.6|1577.2|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|916
1626781370000|2021-07-20 11:42:50|1577.6|1577.2|1577.4|1577|1577.6|1577.4|1577.2|1577|1410
1626781380000|2021-07-20 11:43:00|1577.2|1577.2|1577.2|1577|1577.6|1577.2|1577.2|1577|6582
1626781390000|2021-07-20 11:43:10|1577|1576.8|1577.4|1577.2|1577.4|1577.2|1577|1576.6|10022
1626781400000|2021-07-20 11:43:20|1577.6|1577.4|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|951
1626781410000|2021-07-20 11:43:30|1577.8|1577.6|1578|1577.6|1578.2|1577.8|1577.8|1577.6|1310
1626781420000|2021-07-20 11:43:40|1578.2|1577.8|1578.6|1578.2|1578.6|1578.4|1578.2|1577.8|3237
1626781430000|2021-07-20 11:43:50|1579.2|1578.4|1579.4|1579.2|1580|1579.6|1579|1578.4|6800
1626781440000|2021-07-20 11:44:00|1579.6|1579.4|1579.2|1578.8|1579.6|1579.4|1579|1578.8|2734
1626781450000|2021-07-20 11:44:10|1579.4|1579|1579.6|1579.2|1580|1579.6|1579.4|1579|3198
1626781460000|2021-07-20 11:44:20|1579.4|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|5900
1626781470000|2021-07-20 11:44:30|1579.2|1579|1579.2|1579|1579.6|1579.2|1579|1578.6|5349
1626781480000|2021-07-20 11:44:40||1578.8||1578.8||1578.8||1578.8|929
1626781500000|2021-07-20 11:45:00|1579|1578.6|1579.2|1579|1579.2|1579|1579|1578.6|4250
1626781510000|2021-07-20 11:45:10|1579|1578.8|1579.2|1578.8|1579.6|1579.2|1579|1578.6|5783
1626781530000|2021-07-20 11:45:30|1579|1578.6|1579.2|1578.8|1579.2|1579|1579|1578.6|4334
1626781540000|2021-07-20 11:45:40|1579|1579|1579.2|1578.8|1579.2|1579|1579|1578.6|2427
1626781550000|2021-07-20 11:45:50|1579|1578.6|1579.2|1578.8|1579.2|1579|1579|1578.6|1511
1626781560000|2021-07-20 11:46:00|1579.4|1579|1579.2|1578.8|1579.6|1579|1578.8|1578.4|4095
1626781570000|2021-07-20 11:46:10|1579|1578.6|1577.6|1577.2|1579|1578.6|1577.6|1577.2|458
1626781580000|2021-07-20 11:46:20|1577.4|1577|1577.2|1576.8|1577.6|1577|1577.2|1576.6|1
1626781590000|2021-07-20 11:46:30|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.2|2
1626781600000|2021-07-20 11:46:40|1576.6|1576.2|1576|1575.6|1576.6|1576.2|1576|1575.6|224
1626781610000|2021-07-20 11:46:50|1575.8|1575.4|1575.6|1575.4|1575.8|1575.4|1575.6|1575.4|1411
1626781620000|2021-07-20 11:47:00|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575|1574.6|3041
1626781630000|2021-07-20 11:47:10|1575.6|1574.8|1575.4|1575.2|1575.6|1575.2|1575.2|1574.8|374
1626781640000|2021-07-20 11:47:20|1575.6|1575|1574.8|1574.4|1575.6|1575|1574.8|1574.4|227
1626781650000|2021-07-20 11:47:30|1574.6|1574.2|1575|1574.8|1575.2|1574.8|1574.6|1574|386
1626781660000|2021-07-20 11:47:40|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.2|850
1626781670000|2021-07-20 11:47:50|||||||||468
1626781680000|2021-07-20 11:48:00|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|222
1626781690000|2021-07-20 11:48:10|1575.2|1574.6|1574.8|1574.4|1575.2|1575|1574|1573.8|2101
1626781700000|2021-07-20 11:48:20|1575|1574.6|1575|1574.6|1575.2|1574.6|1575|1574.4|0
1626781710000|2021-07-20 11:48:30|1575.2|1574.8|1575.4|1575|1575.4|1575|1575.2|1574.8|1476
1626781720000|2021-07-20 11:48:40|1575.2|1574.8|1574.6|1574.2|1575.2|1574.8|1574.4|1574|620
1626781730000|2021-07-20 11:48:50|1574.8|1574.4|1575|1574.2|1575|1574.6|1574.6|1574|0
1626781740000|2021-07-20 11:49:00|1574.8|1574.4|1574.2|1573.8|1575|1574.6|1574.2|1573.8|0
1626781750000|2021-07-20 11:49:10|1574.4|1574|1574.4|1573.6|1574.6|1574.2|1574.4|1573.6|0
1626781760000|2021-07-20 11:49:20|1574.2|1573.4|1573.4|1573|1574.2|1573.4|1573.2|1573|1415
1626781770000|2021-07-20 11:49:30|1573.6|1573.2|1573.8|1573.4|1574.2|1573.8|1573.6|1573.2|171
1626781780000|2021-07-20 11:49:40|1574|1573.2|1573.6|1573.2|1574|1573.2|1573.6|1573.2|0
1626781790000|2021-07-20 11:49:50|1573.8|1573.4|1573.4|1573.2|1574|1573.6|1573.4|1573|361
1626781800000|2021-07-20 11:50:00|1573.6|1573.4|1574|1573.6|1574|1573.6|1573.6|1573.4|623
1626781810000|2021-07-20 11:50:10|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573.2|1573|0
1626781820000|2021-07-20 11:50:20|1573.6|1573.2|1574|1573.4|1574|1573.4|1573.4|1573.2|657
1626781830000|2021-07-20 11:50:30|1573.8|1573.2|1573.6|1573.2|1573.8|1573.2|1573.6|1573.2|0
1626781840000|2021-07-20 11:50:40|1573.4|1573.4|1573|1572.6|1573.4|1573.4|1573|1572.4|1224
1626781850000|2021-07-20 11:50:50||1572.4||1572.6||1572.6||1572.2|0
1626781860000|2021-07-20 11:51:00|1573.2|1572.8|1573.4|1573.2|1573.4|1573.2|1573.2|1572.6|764
1626781870000|2021-07-20 11:51:10|1573.8|1573.4|1573.6|1573|1574|1573.6|1573.6|1573|1198
1626781880000|2021-07-20 11:51:20|1573.8|1573.2|1573.6|1573.2|1574|1573.6|1573.4|1573|475
1626781890000|2021-07-20 11:51:30|1573.8|1573.6|1573.8|1573.4|1574|1573.6|1573.6|1573.2|223
1626781900000|2021-07-20 11:51:40|1574|1573.6|1574.4|1573.8|1574.4|1574|1574|1573.6|2475
1626781910000|2021-07-20 11:51:50|1574.2|1573.6|1574.2|1573.8|1574.4|1574|1574|1573.6|573
1626781920000|2021-07-20 11:52:00|1574.4|1574|1574.4|1574|1574.6|1574|1574.4|1574|0
1626781930000|2021-07-20 11:52:10|1574.6|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574|2185
1626781940000|2021-07-20 11:52:20|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.4|1574|0
1626781950000|2021-07-20 11:52:30|1574.6|1574.4|1574.8|1574.4|1575.4|1575.2|1574.6|1574.4|4089
1626781960000|2021-07-20 11:52:40|1575|1574.6|1575.2|1574.8|1575.4|1574.8|1575|1574.6|192
1626781970000|2021-07-20 11:52:50|1575.4||1575.4||1575.4||1575.2||0
1626781990000|2021-07-20 11:53:10|1575|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|483
1626782000000|2021-07-20 11:53:20|1575|1574.6|1575.4|1574.8|1575.6|1575|1575|1574.6|403
1626782010000|2021-07-20 11:53:30|1575.2|1574.6|1574.4|1574.2|1575.2|1574.6|1574.2|1574|26
1626782020000|2021-07-20 11:53:40|1574.6|1574.4|1575.4|1574.8|1575.4|1575|1574.6|1574.4|406
1626782030000|2021-07-20 11:53:50|1575.2|1574.6|1574.4|1574|1575.2|1574.6|1574.4|1573.8|0
1626782040000|2021-07-20 11:54:00|1574.2|1573.8|1574.8|1574.4|1574.8|1574.4|1574.2|1573.6|1581
1626782050000|2021-07-20 11:54:10|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.6|1574.2|226
1626782060000|2021-07-20 11:54:20|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574|1573.6|223
1626782070000|2021-07-20 11:54:30|1574.4|1574.2|1574.6|1574|1574.8|1574.4|1574.4|1573.8|2668
1626782080000|2021-07-20 11:54:40|1574.4|1574.2|1574.6|1574.2|1575|1574.6|1574.4|1574|2352
1626782090000|2021-07-20 11:54:50|1574.4|1574|1575|1574.6|1575.2|1574.8|1574.4|1574|166
1626782100000|2021-07-20 11:55:00|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|0
1626782110000|2021-07-20 11:55:10|1574.8|1574.4|1574.4|1574|1574.8|1574.4|1574.4|1574|546
1626782120000|2021-07-20 11:55:20|1574.2|1573.8|1574.6|1574.2|1574.8|1574.4|1574.2|1573.8|704
1626782130000|2021-07-20 11:55:30|1574.8|1574.4|1575.2|1574.8|1575.2|1574.8|1574.6|1574.4|1634
1626782140000|2021-07-20 11:55:40|1575|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|174
1626782150000|2021-07-20 11:55:50|1575|1574.6|1575.2|1574.8|1575.2|1574.8|1574.8|1574.4|1422
1626782160000|2021-07-20 11:56:00||1575||1574.8||1575||1574.8|500
1626782180000|2021-07-20 11:56:20|1575|1575|1574.8|1574.6|1575|1575|1574.8|1574.4|2228
1626782190000|2021-07-20 11:56:30|1575|1574.4|1575.4|1574.8|1575.4|1574.8|1575|1574.4|731
1626782200000|2021-07-20 11:56:40|1575.6|1575|1576.2|1575.8|1576.2|1576|1575.4|1575|3000
1626782210000|2021-07-20 11:56:50|1576|1575.6|1576|1575.6|1576.2|1575.8|1576|1575.6|0
1626782220000|2021-07-20 11:57:00|1576.2|1575.8|1575.8|1575.6|1576.2|1575.8|1575.8|1575.6|30
1626782230000|2021-07-20 11:57:10|1575.6|1575.4|1575.2|1575|1575.6|1575.4|1575.2|1575|225
1626782240000|2021-07-20 11:57:20||1574.8||1574.8||1574.8||1574.8|0
1626782250000|2021-07-20 11:57:30|1575|1574.6|1574.6|1574.4|1575.2|1574.8|1574.6|1574.4|5532
1626782260000|2021-07-20 11:57:40|1574.8|1574.2|1575.2|1575|1575.2|1575|1574.6|1574.2|6294
1626782270000|2021-07-20 11:57:50|1575|1574.8|1575.4|1574.8|1575.6|1575|1574.8|1574.6|622
1626782280000|2021-07-20 11:58:00|1575.2|1575|1575|1574.6|1575.4|1575|1575|1574.6|249
1626782290000|2021-07-20 11:58:10|1574.8|1574.8|1574.2|1573.8|1574.8|1574.8|1573.8|1573.6|2575
1626782300000|2021-07-20 11:58:20|1574|1573.6|1574.2|1573.6|1574.2|1573.8|1574|1573.6|0
1626782310000|2021-07-20 11:58:30|1574|1573.4|1574|1573.6|1574|1573.6|1573.8|1573.4|0
1626782320000|2021-07-20 11:58:40|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|0
1626782330000|2021-07-20 11:58:50|1574|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.6|23
1626782340000|2021-07-20 11:59:00|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|223
1626782350000|2021-07-20 11:59:10|1574|1573.6|1574|1573.6|1574.2|1574|1574|1573.6|798
1626782360000|2021-07-20 11:59:20|1574.2|1573.8|1573.8|1573.4|1574.2|1574|1573.6|1573.4|14668
1626782370000|2021-07-20 11:59:30|1573.6|1573.2|1573.8|1573.2|1573.8|1573.4|1573.6|1573.2|1784
1626782380000|2021-07-20 11:59:40|1573.6|1573|1573.2|1572.8|1573.6|1573|1573|1572.6|569
1626782390000|2021-07-20 11:59:50|1573|1572.6|1572.8|1572.6|1573|1572.6|1572.8|1572.4|0
1626782400000|2021-07-20 12:00:00|1573|1572.4|1573.2|1572.8|1573.2|1572.8|1573|1572.4|0
1626782410000|2021-07-20 12:00:10|1572.8|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.4|226
1626782420000|2021-07-20 12:00:20|1573.2|1572.8|1573.8|1573.4|1574.2|1573.8|1573.2|1572.8|7259
1626782430000|2021-07-20 12:00:30|1574|1573.6|1574.4|1573.8|1574.4|1574|1573.6|1573.2|1387
1626782440000|2021-07-20 12:00:40|1574.6|1574|1574.8|1574.4|1575.2|1574.8|1574.6|1574|463
1626782450000|2021-07-20 12:00:50|1574.6|1574.2|1574.8|1574.4|1575|1574.6|1574.4|1574.2|2955
1626782460000|2021-07-20 12:01:00|1575|1574.8|1575.2|1574.8|1575.8|1575.4|1574.8|1574.6|3016
1626782470000|2021-07-20 12:01:10|1575.4|1575|1575.2|1574.8|1575.4|1575.2|1575.2|1574.8|772
1626782480000|2021-07-20 12:01:20|1575|1574.6|1575.2|1574.6|1575.2|1575|1574.8|1574.4|235
1626782490000|2021-07-20 12:01:30|1575|1574.8|1575|1574.6|1575|1574.8|1575|1574.6|0
1626782500000|2021-07-20 12:01:40|1575.2|1574.4|1575.8|1575.4|1576|1575.6|1575.2|1574.4|2026
1626782510000|2021-07-20 12:01:50|1575.6|1575.2|1575.6|1575|1576|1575.4|1575.4|1575|838
1626782520000|2021-07-20 12:02:00|1575.4|1574.8|1574.8|1574.2|1575.4|1574.8|1574.8|1574.2|3750
1626782530000|2021-07-20 12:02:10|1575|1574.4|1575|1574.6|1575.2|1575|1575|1574.4|1066
1626782540000|2021-07-20 12:02:20|1574.8|1574.4|1574.8|1574.6|1575.2|1574.8|1574.8|1574.4|927
1626782550000|2021-07-20 12:02:30|1575|1574.4|1574.8|1574.4|1575|1574.4|1574.8|1574.4|1243
1626782560000|2021-07-20 12:02:40|1574.6|1574.2|1575.2|1574.8|1575.4|1575|1574.6|1574.2|4738
1626782570000|2021-07-20 12:02:50|1575|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|6719
1626782580000|2021-07-20 12:03:00|1575.4|1575|1575.8|1575.4|1576|1575.8|1575.4|1575|4496
1626782590000|2021-07-20 12:03:10|1575.6|1575.2|1575.4|1575|1575.6|1575.4|1575.2|1574.8|1715
1626782610000|2021-07-20 12:03:30|1575.2|1574.8|1575.2|1574.8|1575.4|1575.2|1575|1574.8|1184
1626782620000|2021-07-20 12:03:40|1575.4|1575|1575.2|1575|1575.6|1575.2|1575.2|1574.8|864
1626782630000|2021-07-20 12:03:50|1575|1574.8|1575.4|1575|1575.4|1575|1574.8|1574.6|1178
1626782640000|2021-07-20 12:04:00|1575.6|1575.2|1576|1575.6|1576.4|1575.8|1575.6|1575.2|24924
1626782650000|2021-07-20 12:04:10|1576.2|1575.8|1576.6|1576.4|1576.6|1576.4|1576.2|1575.8|2411
1626782660000|2021-07-20 12:04:20|1576.8|1576.6|1577|1576.6|1577|1576.8|1576.8|1576.4|1555
1626782670000|2021-07-20 12:04:30|1576.8||1577||1577||1576.8||209
1626782680000|2021-07-20 12:04:40|1576.6|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.2|2726
1626782690000|2021-07-20 12:04:50|1576.8|1576.4|1576.4|1575.8|1577|1576.4|1576.4|1575.8|743
1626782700000|2021-07-20 12:05:00|1576.2|1575.6|1576.8|1576.2|1576.8|1576.4|1576|1575.6|223
1626782710000|2021-07-20 12:05:10|1576.6|1576.4|1576|1575.6|1576.8|1576.4|1576|1575.6|1530
1626782720000|2021-07-20 12:05:20|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.6|1575.2|1136
1626782730000|2021-07-20 12:05:30|1575.4|1575|1575.4|1575|1575.8|1575.6|1575.4|1575|706
1626782740000|2021-07-20 12:05:40|1575.2|1574.8|1574.2|1574|1575.2|1574.8|1574.2|1574|11970
1626782750000|2021-07-20 12:05:50|1574|1573.8|1574.2|1573.8|1574.2|1574|1573.8|1573.4|2915
1626782760000|2021-07-20 12:06:00|1574.4|1574|1575|1574.8|1575|1574.8|1574.4|1574|5152
1626782770000|2021-07-20 12:06:10|1575.2|1575|1574.8|1574.6|1575.2|1575|1574.8|1574.6|1484
1626782780000|2021-07-20 12:06:20|1574.6|1574.4|1575|1574.8|1575.2|1574.8|1574.4|1574.2|1450
1626782790000|2021-07-20 12:06:30|1575.2|1575.2|1575.6|1575.2|1575.8|1575.6|1575|1574.8|7271
1626782800000|2021-07-20 12:06:40||1575||1575.2||1575.2||1575|0
1626782810000|2021-07-20 12:06:50|1575.8|1575.4|1576.4|1575.8|1576.4|1576|1575.8|1575.4|2618
1626782820000|2021-07-20 12:07:00|1576.6|1576|1577|1576.6|1577|1576.6|1576.4|1576|2013
1626782830000|2021-07-20 12:07:10|1576.8|1576.4|1576|1575.6|1576.8|1576.4|1576|1575.6|4775
1626782840000|2021-07-20 12:07:20|1576.2|1575.4|1575.8|1575.4|1576.2|1575.6|1575.8|1575.4|0
1626782850000|2021-07-20 12:07:30|1576|1575.2|1575.4|1575|1576|1575.2|1575.4|1574.8|703
1626782860000|2021-07-20 12:07:40|1575.6|1575.2|1575.8|1575.4|1576|1575.6|1575.6|1575|1945
1626782870000|2021-07-20 12:07:50|1575.6|1575.2|1575.8|1575.2|1575.8|1575.4|1575.6|1575.2|223
1626782880000|2021-07-20 12:08:00|1575.6|1575.4|1575.4|1574.8|1575.6|1575.4|1575|1574.4|728
1626782890000|2021-07-20 12:08:10|1575|1574.6|1574.8|1574.4|1575|1574.6|1574.8|1574.4|0
1626782900000|2021-07-20 12:08:20|1575|1574.6|1574.6|1574.2|1575.4|1575|1574.6|1574.2|1042
1626782910000|2021-07-20 12:08:30|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574|1573.6|1455
1626782920000|2021-07-20 12:08:40|1574.4||1574.6||1574.6||1574.4||293
1626782930000|2021-07-20 12:08:50|1574.4|1574|1574.4|1574.2|1574.6|1574.2|1574.2|1573.8|734
1626782940000|2021-07-20 12:09:00|1574.6|1574.4|1574.4|1574|1574.6|1574.4|1574.4|1574|1624
1626782950000|2021-07-20 12:09:10|1574.6|1574.2|1574.4|1573.8|1574.6|1574.4|1574.2|1573.8|1000
1626782960000|2021-07-20 12:09:20|1574.2|1573.6|1573.6|1573.2|1574.2|1573.8|1573.4|1573|0
1626782970000|2021-07-20 12:09:30|1573.4|1573|1573|1572.6|1573.6|1573.2|1573|1572.6|4470
1626782980000|2021-07-20 12:09:40|1573.2|1572.8|1573|1572.6|1573.4|1573|1573|1572.6|1766
1626782990000|2021-07-20 12:09:50|1572.8|1572.4|1573|1572.6|1573.2|1573|1572.6|1572.2|10443
1626783000000|2021-07-20 12:10:00|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.6|1572.2|277
1626783010000|2021-07-20 12:10:10||1572.8||1572.8||1572.8||1572.8|0
1626783020000|2021-07-20 12:10:20|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|1686
1626783030000|2021-07-20 12:10:30|1573.2|1572.8|1572.8|1572.6|1573.2|1572.8|1572.8|1572.6|520
1626783040000|2021-07-20 12:10:40|1573|1572.4|1573.2|1572.6|1573.2|1572.8|1572.8|1572.4|1267
1626783050000|2021-07-20 12:10:50|1573.4|1572.8|1573.2|1572.8|1573.4|1572.8|1573.2|1572.8|10
1626783060000|2021-07-20 12:11:00|1573.4|1572.6|1572.8|1572.4|1573.4|1572.6|1572.8|1572.4|0
1626783070000|2021-07-20 12:11:10|1573|1572.6|1572.4|1572.2|1573|1572.6|1572.4|1572.2|1296
1626783080000|2021-07-20 12:11:20|1572.6|1572|1572.2|1571.8|1572.6|1572.2|1572.2|1571.6|2154
1626783090000|2021-07-20 12:11:30|1572|1572|1571.4|1571.2|1572.6|1572.4|1571.4|1571.2|2120
1626783100000|2021-07-20 12:11:40|1571.2|1571|1571.4|1571|1571.4|1571.2|1571.2|1570.6|591
1626783110000|2021-07-20 12:11:50|1571.6|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|1160
1626783120000|2021-07-20 12:12:00|1571.8|1571.6|1572.4|1572.2|1572.6|1572.2|1571.8|1571.6|902
1626783130000|2021-07-20 12:12:10|1572.2|1572|1572.4|1572|1572.4|1572|1572.2|1571.8|227
1626783140000|2021-07-20 12:12:20|1572.2|1571.8|1572.4|1572|1572.4|1572.2|1572|1571.6|1223
1626783150000|2021-07-20 12:12:30|1572.2|1571.8|1572.6|1572.4|1572.8|1572.4|1572.2|1571.8|60
1626783160000|2021-07-20 12:12:40|1572.4|1572.2|1571.8|1571.2|1572.4|1572.2|1571.6|1571.2|0
1626783170000|2021-07-20 12:12:50|1571.6|1571.4|1571.6|1571.4|1572|1571.6|1571.4|1571.2|2808
1626783180000|2021-07-20 12:13:00|1571.4|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571.2|567
1626783190000|2021-07-20 12:13:10|1571.4|1571|1572|1571.6|1572|1571.8|1571.2|1570.8|970
1626783200000|2021-07-20 12:13:20|1572.2|1571.8|1572.2|1571.6|1572.6|1572.2|1572.2|1571.6|5987
1626783210000|2021-07-20 12:13:30|1572.4|1571.8|1572.2|1571.8|1572.4|1572|1572|1571.8|75
1626783220000|2021-07-20 12:13:40|1572|1571.6|1572.2|1571.6|1572.2|1571.6|1572|1571.6|0
1626783230000|2021-07-20 12:13:50|1572|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.8|0
1626783240000|2021-07-20 12:14:00|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.8|1571.4|248
1626783250000|2021-07-20 12:14:10|1571.6|1571.2|1571.2|1571|1571.8|1571.4|1571.2|1570.8|1722
1626783260000|2021-07-20 12:14:20||1570.8||1571||1571||1570.8|0
1626783270000|2021-07-20 12:14:30|1571|1570.8|1571|1570.6|1571.2|1570.8|1570.6|1570.2|2197
1626783280000|2021-07-20 12:14:40|1571.2|1570.8|1571|1570.6|1571.2|1570.8|1570.8|1570.6|524
1626783290000|2021-07-20 12:14:50|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1571.2|1570.6|0
1626783300000|2021-07-20 12:15:00|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1571|1570.6|54
1626783310000|2021-07-20 12:15:10|1571.4|1571|1572|1571.6|1572|1571.6|1571.4|1571|1525
1626783320000|2021-07-20 12:15:20|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.8|1571.4|300
1626783330000|2021-07-20 12:15:30|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572.2|1571.6|0
1626783340000|2021-07-20 12:15:40|1572|1571.6|1571.6|1571.2|1572|1571.6|1571.6|1571.2|885
1626783350000|2021-07-20 12:15:50|1571.8||1571.4||1571.8||1571.4||0
1626783360000|2021-07-20 12:16:00|1571.2|1571|1571.6|1571.4|1571.8|1571.6|1571.2|1571|2078
1626783370000|2021-07-20 12:16:10|1571.8|1571.6|1571.8|1571.4|1572.2|1571.8|1571.6|1571.2|606
1626783380000|2021-07-20 12:16:20|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|150
1626783390000|2021-07-20 12:16:30|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|0
1626783400000|2021-07-20 12:16:40|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571|1570.8|2188
1626783410000|2021-07-20 12:16:50|1571.6|1571.4|1571.8|1571.2|1571.8|1571.4|1571.4|1571|872
1626783420000|2021-07-20 12:17:00|1572|1571.4|1572|1571.6|1572.2|1571.6|1571.6|1571.4|699
1626783430000|2021-07-20 12:17:10|1571.8|1571.4|1572|1571.6|1572.2|1571.8|1571.8|1571.4|3250
1626783440000|2021-07-20 12:17:20|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572|1571.8|223
1626783450000|2021-07-20 12:17:30|1572|1572|1572|1571.6|1572.2|1572|1571.8|1571.6|1246
1626783460000|2021-07-20 12:17:40|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572.2|1571.8|1846
1626783470000|2021-07-20 12:17:50||1572||1572||1572||1572|0
1626783480000|2021-07-20 12:18:00|1572|1571.8|1571.8|1571.6|1572.2|1571.8|1571.8|1571.6|9552
1626783490000|2021-07-20 12:18:10|1571.6|1571.4|1571.4|1571|1571.6|1571.4|1571.2|1571|736
1626783500000|2021-07-20 12:18:20|1571.6|1571.2|1571.2|1570.8|1571.6|1571.4|1571.2|1570.8|1486
1626783510000|2021-07-20 12:18:30|1571|1570.6|1571.6|1571.2|1571.8|1571.4|1571|1570.6|1861
1626783520000|2021-07-20 12:18:40|1571.4|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|400
1626783530000|2021-07-20 12:18:50|1571.8|1571.4|1572.4|1572.2|1572.4|1572.2|1571.8|1571.4|3259
1626783540000|2021-07-20 12:19:00|1572.2|1572|1572.2|1572|1572.4|1572.2|1572.2|1571.8|1770
1626783550000|2021-07-20 12:19:10|1572|1571.8|1572|1571.8|1572.4|1572|1572|1571.8|2978
1626783560000|2021-07-20 12:19:20|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|606
1626783570000|2021-07-20 12:19:30|1572|1571.6|1572|1571.6|1572.2|1571.8|1572|1571.6|732
1626783580000|2021-07-20 12:19:40|1572.2|1571.8|1572.4|1572.2|1572.4|1572.2|1572.2|1571.8|2938
1626783590000|2021-07-20 12:19:50||1572||1572||1572.2||1572|575
1626783600000|2021-07-20 12:20:00|1572.6|1572.2|1573|1572.6|1573.2|1572.8|1572.6|1572.2|7278
1626783610000|2021-07-20 12:20:10|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|0
1626783620000|2021-07-20 12:20:20|1572.8|1572.4|1572.6|1572.2|1572.8|1572.6|1572.4|1572|227
1626783630000|2021-07-20 12:20:30|1572.8|1572.4|1572.8|1572.2|1573|1572.8|1572.6|1572.2|2357
1626783640000|2021-07-20 12:20:40|1573|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.2|1556
1626783650000|2021-07-20 12:20:50|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|0
1626783660000|2021-07-20 12:21:00|1573.2|1572.8|1573.6|1573.2|1573.6|1573.2|1573.2|1572.8|1562
1626783670000|2021-07-20 12:21:10|1573.4|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573|30
1626783680000|2021-07-20 12:21:20|1573.6|1573.4|1573.6|1573.2|1573.8|1573.6|1573.4|1573.2|2065
1626783690000|2021-07-20 12:21:30|1573.8|1573|1573.6|1573.2|1573.8|1573.2|1573.4|1573|0
1626783700000|2021-07-20 12:21:40|1573.4|1573|1573|1572.6|1573.4|1573|1573|1572.6|0
1626783710000|2021-07-20 12:21:50|1573.2|1572.8|1573.8|1573.6|1574|1573.6|1573.2|1572.8|2302
1626783720000|2021-07-20 12:22:00|1574|1573.8|1574|1573.6|1574.8|1574.6|1574|1573.6|1200
1626783730000|2021-07-20 12:22:10|1574.2|1573.8|1574.8|1574.4|1574.8|1574.4|1574|1573.6|757
1626783740000|2021-07-20 12:22:20|1574.6|1574.2|1574.8|1574.4|1575|1574.6|1574.6|1574.2|163
1626783750000|2021-07-20 12:22:30|1574.6|1574.2|1574.8|1574.4|1574.8|1574.6|1574.6|1574.2|888
1626783760000|2021-07-20 12:22:40||1574.6||1574.4||1574.6||1574.4|200
1626783770000|2021-07-20 12:22:50|1574.6|1574.2|1574.6|1574.2|1574.8|1574.6|1574.4|1574|2934
1626783780000|2021-07-20 12:23:00|1574.8|1574|1573.8|1573.4|1574.8|1574.2|1573.8|1573.4|949
1626783790000|2021-07-20 12:23:10|1573.6|1573.2|1573|1572.8|1573.6|1573.2|1573|1572.8|3916
1626783800000|2021-07-20 12:23:20|1573.2|1573|1573.6|1573.4|1573.8|1573.4|1573.2|1573|4925
1626783810000|2021-07-20 12:23:30|1573.8|1573.2|1573.6|1573.2|1573.8|1573.4|1573.4|1572.8|5156
1626783820000|2021-07-20 12:23:40|1573.4|1573|1573.4|1573|1573.6|1573.2|1573.4|1573|0
1626783830000|2021-07-20 12:23:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.4|1573|7
1626783840000|2021-07-20 12:24:00|1573.6|1573.6|1573.2|1572.8|1573.6|1573.6|1573.2|1572.8|190
1626783850000|2021-07-20 12:24:10|1573|1572.6|1573.4|1573|1573.4|1573.2|1572.8|1572.4|42
1626783860000|2021-07-20 12:24:20|1573.2|1572.8|1573.2|1573|1573.4|1573.2|1573.2|1572.8|0
1626783870000|2021-07-20 12:24:30|1573.4|1572.8|1573.2|1572.6|1573.4|1572.8|1573|1572.6|0
1626783880000|2021-07-20 12:24:40|1573||1573||1573.2||1573||0
1626783890000|2021-07-20 12:24:50|1572.8|1572.4|1572.4|1572.2|1572.8|1572.4|1572.4|1572|615
1626783900000|2021-07-20 12:25:00|1572.2|1572|1572.6|1572.4|1572.6|1572.4|1572.2|1571.8|3374
1626783910000|2021-07-20 12:25:10|1572.4|1572.2|1572.4|1572.2|1572.6|1572.4|1572.4|1572|558
1626783920000|2021-07-20 12:25:20|1572.2|1572|1572|1571.6|1572.2|1572|1571.6|1571.4|1698
1626783930000|2021-07-20 12:25:30|1571.8|1571.4|1571.6|1571.4|1571.8|1571.4|1571.4|1571.2|1723
1626783940000|2021-07-20 12:25:40|1571.8|1571.6|1572.2|1571.8|1572.2|1571.8|1571.8|1571.4|385
1626783960000|2021-07-20 12:26:00|1572|1571.6|1572.2|1571.6|1572.2|1572|1571.8|1571.4|1166
1626783970000|2021-07-20 12:26:10|1572|1571.8|1571.8|1571.4|1572|1572|1571.8|1571.4|920
1626783980000|2021-07-20 12:26:20|1572|1571.6|1572|1571.6|1572|1571.8|1572|1571.6|0
1626784000000|2021-07-20 12:26:40|1572.2|1571.4|1572.2|1571.8|1572.2|1572|1572.2|1571.4|0
1626784020000|2021-07-20 12:27:00|1572.4|1572|1572.8|1572.4|1572.8|1572.6|1572.4|1572|2248
1626784030000|2021-07-20 12:27:10|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|1227
1626784040000|2021-07-20 12:27:20|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|657
1626784050000|2021-07-20 12:27:30|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|787
1626784060000|2021-07-20 12:27:40|1572.2|1571.8|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|2293
1626784080000|2021-07-20 12:28:00|1572.4|1572|1572.4|1572|1572.4|1572.2|1572.4|1572|363
1626784090000|2021-07-20 12:28:10|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.6|1572.2|417
1626784100000|2021-07-20 12:28:20|1573|1572.6|1573|1572.6|1573|1572.6|1573|1572.6|100
1626784110000|2021-07-20 12:28:30||1572.4||1572.6||1572.6||1572.4|3
1626784130000|2021-07-20 12:28:50|1572.8|1572.4|1572.8|1572.4|1573|1572.4|1572.6|1572.4|0
1626784140000|2021-07-20 12:29:00|1572.6|1572.6|1573|1572.4|1573|1572.6|1572.6|1572.4|138
1626784150000|2021-07-20 12:29:10|1572.8|1572.2|1572.6|1572|1572.8|1572.2|1572.4|1572|16
1626784170000|2021-07-20 12:29:30|1572.4|1571.8|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|0
1626784180000|2021-07-20 12:29:40|1572.4|1572.2|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|348
1626784190000|2021-07-20 12:29:50|1572|1571.4|1572|1571.6|1572|1571.6|1572|1571.4|1002
1626784200000|2021-07-20 12:30:00|1571.8|1571.4|1571.6|1571.4|1572|1571.4|1571.6|1571.4|3
1626784210000|2021-07-20 12:30:10|1571.8|1571.8|1572|1571.8|1572.2|1572|1571.8|1571.4|224
1626784220000|2021-07-20 12:30:20|1572.2|1572|1572.8|1572.4|1573|1572.8|1572.2|1572|2528
1626784230000|2021-07-20 12:30:30|1573|1572.6|1573.4|1573|1573.4|1573|1573|1572.6|551
1626784240000|2021-07-20 12:30:40|1573.2|1572.8|1572.6|1572|1573.2|1572.8|1572.6|1572|428
1626784250000|2021-07-20 12:30:50|1572.4|1571.8|1571.8|1571.4|1572.4|1572|1571.6|1571.2|400
1626784260000|2021-07-20 12:31:00|1572|1571.6|1571.6|1571.4|1572|1571.6|1571.6|1571.2|623
1626784270000|2021-07-20 12:31:10|1571.8|1571.2|1571.8|1571.4|1572|1571.6|1571.8|1571.2|585
1626784280000|2021-07-20 12:31:20|1572|1571.6|1571.8|1571.2|1572|1571.8|1571.6|1571.2|1890
1626784290000|2021-07-20 12:31:30|1571.6|1571.4|1570.4|1570|1571.6|1571.4|1570.4|1570|6811
1626784300000|2021-07-20 12:31:40|1570.6|1570.2|1570.2|1570|1570.8|1570.4|1570.2|1570|13522
1626784310000|2021-07-20 12:31:50|1570.4|1570.2|1570.2|1570|1570.4|1570.2|1570.2|1570|1567
1626784320000|2021-07-20 12:32:00|1570.4|1570.2|1571.2|1570.8|1571.2|1570.8|1570.4|1570.2|3828
1626784330000|2021-07-20 12:32:10|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1570.8|1570.6|453
1626784340000|2021-07-20 12:32:20|1571|1570.6|1570.6|1570.2|1571|1570.6|1570.6|1570.2|21
1626784350000|2021-07-20 12:32:30||1570.4||1570.2||1570.4||1570.2|0
1626784360000|2021-07-20 12:32:40|1570.4|1570|1571.2|1570.8|1571.2|1570.8|1570.4|1570|1163
1626784370000|2021-07-20 12:32:50|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|200
1626784380000|2021-07-20 12:33:00||1570.8||1570.8||1570.8||1570.8|0
1626784390000|2021-07-20 12:33:10|1570.8|1570.6|1570.8|1570.4|1571|1570.6|1570.8|1570.4|302
1626784400000|2021-07-20 12:33:20|1570.6|1570.2|1569.2|1568.8|1570.6|1570.2|1568.4|1568|258649
1626784410000|2021-07-20 12:33:30|1569.4|1569|1569.8|1569.4|1569.8|1569.4|1569.4|1569|2715
1626784420000|2021-07-20 12:33:40|1570|1569.6|1569.4|1569|1570.8|1570.2|1569.2|1569|14183
1626784430000|2021-07-20 12:33:50|1569.2|1569.2|1570.4|1570|1570.6|1570|1569.2|1569|10616
1626784440000|2021-07-20 12:34:00|1570.2|1570.2|1570.6|1570|1570.8|1570.2|1570.2|1570|1207
1626784450000|2021-07-20 12:34:10|1570.4|1570.2|1570.4|1570|1570.6|1570.2|1570|1569.8|5783
1626784460000|2021-07-20 12:34:20|1570.2|1569.8|1570.2|1569.8|1570.4|1570.2|1570|1569.8|793
1626784470000|2021-07-20 12:34:30|1570.4|1570|1570|1569.8|1570.6|1570.2|1570|1569.8|2894
1626784480000|2021-07-20 12:34:40|1570.2|1570|1570|1569.6|1570.2|1570|1570|1569.6|1014
1626784490000|2021-07-20 12:34:50|1570.2|1569.8|1570|1569.6|1570.4|1570|1570|1569.6|1616
1626784500000|2021-07-20 12:35:00|1570.2|1569.8|1570.4|1570|1570.6|1570.4|1570.2|1569.8|1875
1626784510000|2021-07-20 12:35:10|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1570|1569.6|749
1626784520000|2021-07-20 12:35:20|1569.8|1569.4|1569.4|1569|1569.8|1569.4|1569.2|1569|1503
1626784530000|2021-07-20 12:35:30|1569.6|1569.2|1569.6|1569.2|1570|1569.4|1569.6|1569.2|1936
1626784540000|2021-07-20 12:35:40|1569.8|1569.4|1569|1568.6|1570|1569.6|1569|1568.4|2390
1626784560000|2021-07-20 12:36:00|1568.8|1568.4|1569.4|1569|1569.4|1569|1568.4|1568.2|2503
1626784570000|2021-07-20 12:36:10|1569.6|1568.8|1569.6|1569.2|1569.6|1569.4|1569.4|1568.8|701
1626784580000|2021-07-20 12:36:20|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.2|1568.8|1961
1626784600000|2021-07-20 12:36:40|1569.2||1569.2||1569.4||1569.2||0
1626784610000|2021-07-20 12:36:50|1569.4||1569.2||1569.4||1569.2||171
1626784620000|2021-07-20 12:37:00|1569|1568.8|1568.6|1568.2|1569|1568.8|1568.4|1568.2|5926
1626784630000|2021-07-20 12:37:10|1568.4|1568|1568.6|1568.2|1568.6|1568.4|1568.4|1568|0
1626784640000|2021-07-20 12:37:20|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|2326
1626784650000|2021-07-20 12:37:30|1568.6|1568.2|1568.4|1568.2|1568.6|1568.4|1568.4|1568|2117
1626784660000|2021-07-20 12:37:40|1568.6|1568.4|1568.8|1568.2|1568.8|1568.6|1568.6|1568.2|2100
1626784670000|2021-07-20 12:37:50|1569|1568.4|1569.4|1569|1569.4|1569|1568.8|1568.4|2701
1626784680000|2021-07-20 12:38:00|1569.2|1568.8|1570|1569.8|1570.2|1569.8|1569.2|1568.8|753
1626784690000|2021-07-20 12:38:10|1569.8|1569.6|1570.2|1569.8|1570.2|1569.8|1569.8|1569.4|191
1626784700000|2021-07-20 12:38:20|1570|1570|1570|1569.8|1570.4|1570|1570|1569.8|223
1626784710000|2021-07-20 12:38:30|1570.2|1570|1570.6|1570.2|1570.8|1570.4|1570.2|1570|881
1626784720000|2021-07-20 12:38:40|1570.8|1570.4|1570.8|1570.4|1570.8|1570.4|1570.8|1570.2|0
1626784730000|2021-07-20 12:38:50|1570.6|1570.2|1570.2|1570|1570.8|1570.2|1570.2|1570|1740
1626784740000|2021-07-20 12:39:00|1570|1569.8|1570|1569.6|1570|1569.8|1570|1569.6|5541
1626784750000|2021-07-20 12:39:10|||||||||7
1626784760000|2021-07-20 12:39:20|1570.2|1569.8|1569.8|1569.6|1570.6|1570.2|1569.8|1569.6|1818
1626784770000|2021-07-20 12:39:30|1569.6|1569.4|1569.4|1569|1569.6|1569.4|1569.2|1568.8|700
1626784780000|2021-07-20 12:39:40|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.2|1569|1381
1626784800000|2021-07-20 12:40:00|1569.2|1568.8|1569|1568.6|1569.4|1569|1569|1568.6|908
1626784810000|2021-07-20 12:40:10|1569.2|1568.8|1569.2|1569|1569.4|1569|1569|1568.6|4133
1626784820000|2021-07-20 12:40:20|1569|1568.8|1568.4|1568|1569.2|1568.8|1568.4|1568|2265
1626784830000|2021-07-20 12:40:30|1568.6|1568.4|1568.2|1568|1568.6|1568.4|1568.2|1568|372
1626784840000|2021-07-20 12:40:40|1568.4|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568|0
1626784850000|2021-07-20 12:40:50|1568.4|1568|1568.4|1568|1568.6|1568|1568.4|1568|0
1626784860000|2021-07-20 12:41:00|1568.6|1568.2|1568.6|1568.2|1568.8|1568.6|1568.4|1568|4748
1626784870000|2021-07-20 12:41:10|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.4|1568|2233
1626784880000|2021-07-20 12:41:20|1568.2|1568.2|1568.6|1568|1568.6|1568.2|1568.2|1568|435
1626784890000|2021-07-20 12:41:30|1568.4|1568.2|1568.4|1568|1568.6|1568.2|1568.4|1568|646
1626784910000|2021-07-20 12:41:50|1568.2|1568.2|1568.6|1568.2|1568.6|1568.4|1568.2|1568.2|1063
1626784920000|2021-07-20 12:42:00|1568.8|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.2|4679
1626784930000|2021-07-20 12:42:10||1568.6||1568.6||1568.6||1568.6|75
1626784940000|2021-07-20 12:42:20|1569|1568.4|1568.8|1568.4|1569|1568.4|1568.8|1568.4|2614
1626784950000|2021-07-20 12:42:30|1569|1568.6|1569.6|1569.2|1569.8|1569.4|1569|1568.6|785
1626784960000|2021-07-20 12:42:40|1569.4|1569.4|1570|1569.6|1570|1569.6|1569.4|1569.4|804
1626784970000|2021-07-20 12:42:50|1569.8|1569.4|1569|1568.8|1569.8|1569.4|1569|1568.8|2088
1626784980000|2021-07-20 12:43:00|1568.8|1568.6|1568.2|1568|1569|1568.6|1568.2|1568|557
1626784990000|2021-07-20 12:43:10|1568.4|1568.2|1568.2|1568|1568.4|1568.2|1568.2|1568|494
1626785000000|2021-07-20 12:43:20|1568.4|1568.2|1568|1567.6|1568.4|1568.2|1567.8|1567.6|838
1626785010000|2021-07-20 12:43:30|1567.8|1567.4|1567.6|1567.2|1567.8|1567.4|1567.2|1567|3076
1626785020000|2021-07-20 12:43:40|1567.8|1567.4|1567.6|1567.2|1568|1567.8|1567.6|1567.2|924
1626785030000|2021-07-20 12:43:50|1567.8||1567.6||1567.8||1567.6||24
1626785040000|2021-07-20 12:44:00|1567.8|1567.4|1568|1567.6|1568|1567.8|1567.6|1567.4|1228
1626785050000|2021-07-20 12:44:10|1568.2|1567.8|1568.2|1567.8|1568.4|1568|1568|1567.8|2267
1626785060000|2021-07-20 12:44:20||1568||1568||1568||1567.8|0
1626785070000|2021-07-20 12:44:30|1568|1567.8|1567.4|1567.2|1568.2|1567.8|1567.4|1567.2|1628
1626785080000|2021-07-20 12:44:40|1567.6|1567|1567.4|1567|1567.8|1567.4|1567.4|1567|732
1626785090000|2021-07-20 12:44:50|1567.6|1567.2|1567.2|1567|1567.6|1567.2|1567.2|1567|500
1626785100000|2021-07-20 12:45:00|1567.4|1566.8|1566.6|1566.2|1567.4|1566.8|1566.6|1566|1956
1626785110000|2021-07-20 12:45:10||1566||1566.4||1566.4||1566|9
1626785120000|2021-07-20 12:45:20|1566.8|1566.6|1566.8|1566.6|1567|1566.8|1566.8|1566.4|972
1626785130000|2021-07-20 12:45:30|1567|1566.4|1566.8|1566.4|1567|1566.8|1566.8|1566.4|0
1626785140000|2021-07-20 12:45:40|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.4|1566|1079
1626785150000|2021-07-20 12:45:50||1566.2||1566.2||1566.2||1566|30
1626785160000|2021-07-20 12:46:00|1566.6|1566|1566.6|1566.2|1566.8|1566.4|1566.6|1566|886
1626785170000|2021-07-20 12:46:10||1566.4||1566.2||1566.4||1566.2|34
1626785180000|2021-07-20 12:46:20|1566.4|1566|1566.8|1566.4|1566.8|1566.6|1566.4|1566|546
1626785190000|2021-07-20 12:46:30|1566.6|1566.2|1566.6|1566.4|1566.6|1566.4|1566.6|1566.2|100
1626785200000|2021-07-20 12:46:40|1566.4|1566.2|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|2509
1626785210000|2021-07-20 12:46:50|1566|1566|1565.8|1565.4|1566|1566|1565.8|1565.2|730
1626785220000|2021-07-20 12:47:00|1565.6|1565.2|1565.8|1565.6|1565.8|1565.6|1565.6|1565.2|1174
1626785230000|2021-07-20 12:47:10||1565.4||1565.4||1565.4||1565.2|0
1626785250000|2021-07-20 12:47:30|1565.6|1565.2|1565.6|1565.4|1565.8|1565.4|1565.6|1565.2|3921
1626785260000|2021-07-20 12:47:40|||||||||127
1626785270000|2021-07-20 12:47:50|1565.4|1565.2|1565.4|1565.2|1565.6|1565.2|1565.4|1565|805
1626785280000|2021-07-20 12:48:00|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565|1822
1626785290000|2021-07-20 12:48:10|1565.8|1565.4|1565.6|1565.2|1565.8|1565.4|1565.6|1565.2|955
1626785300000|2021-07-20 12:48:20|1565.8|1565.4|1565.4|1565|1565.8|1565.6|1565.4|1565|474
1626785310000|2021-07-20 12:48:30|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.6|1565|656
1626785320000|2021-07-20 12:48:40|1565.4|1565|1565|1564.6|1565.4|1565.2|1564.6|1564.4|10183
1626785330000|2021-07-20 12:48:50|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.2|6157
1626785340000|2021-07-20 12:49:00|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.2|7065
1626785350000|2021-07-20 12:49:10|1564.8|1564.4|1564.2|1564|1564.8|1564.4|1564.2|1564|2702
1626785360000|2021-07-20 12:49:20|1564|1563.6|1564.2|1564|1564.4|1564|1564|1563.6|7558
1626785370000|2021-07-20 12:49:30|1564.4|1564.2|1564.4|1564.2|1564.4|1564.2|1564.2|1564|1171
1626785380000|2021-07-20 12:49:40|1564.2|1564|1564.2|1563.8|1564.2|1564|1564.2|1563.8|950
1626785390000|2021-07-20 12:49:50|1564.4|1564|1564.4|1564|1564.4|1564.2|1564.4|1564|227
1626785400000|2021-07-20 12:50:00|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.4|178
1626785410000|2021-07-20 12:50:10|1563.8|1563.4|1564.4|1564.2|1564.4|1564.2|1563.6|1563.4|1273
1626785420000|2021-07-20 12:50:20|1564.6|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|151
1626785430000|2021-07-20 12:50:30|1564.8||1564.6||1564.8||1564.6||0
1626785440000|2021-07-20 12:50:40|1564.4|1563.8|1563.6|1563.4|1564.4|1564|1563.6|1563.4|7605
1626785450000|2021-07-20 12:50:50|1563.8|1563.2|1563.6|1563.2|1563.8|1563.4|1563.4|1563.2|1868
1626785460000|2021-07-20 12:51:00|1563.4|1563|1564|1563.6|1564|1563.8|1563.2|1563|4451
1626785470000|2021-07-20 12:51:10|1563.8|1563.8|1563.6|1563.2|1564.2|1564|1563.4|1563|4798
1626785480000|2021-07-20 12:51:20|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1563|1089
1626785490000|2021-07-20 12:51:30|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563|1562.8|6757
1626785500000|2021-07-20 12:51:40|1563.4|1563|1563.8|1563.6|1563.8|1563.6|1563.4|1563|7003
1626785510000|2021-07-20 12:51:50|1564|1563.8|1564.8|1564.2|1564.8|1564.4|1564|1563.8|4622
1626785520000|2021-07-20 12:52:00|1564.6|1564|1564.4|1563.8|1564.6|1564|1564|1563.6|1109
1626785530000|2021-07-20 12:52:10|1564.6|1564|1564.4|1564|1564.6|1564.4|1564.4|1564|224
1626785540000|2021-07-20 12:52:20|1564.6|1564.2|1564.4|1564|1565|1564.4|1564.4|1564|2712
1626785550000|2021-07-20 12:52:30|1564.6|1564.2|1564.2|1563.8|1564.6|1564.4|1564.2|1563.8|1391
1626785560000|2021-07-20 12:52:40|1564|1563.6|1563.6|1563.4|1564|1563.6|1563.6|1563.2|624
1626785570000|2021-07-20 12:52:50|1563.4|1563.2|1563|1562.8|1563.6|1563.4|1563|1562.6|2841
1626785580000|2021-07-20 12:53:00|1563.2|1562.6|1563.2|1563|1563.6|1563.2|1563.2|1562.6|13648
1626785590000|2021-07-20 12:53:10|1563|1562.8|1563|1562.8|1563|1562.8|1563|1562.8|1005
1626785600000|2021-07-20 12:53:20|1562.8|1562.6|1563|1562.6|1563|1562.8|1562.8|1562.4|1694
1626785610000|2021-07-20 12:53:30|1562.8|1562.4|1563|1562.6|1563|1562.8|1562.8|1562.4|3
1626785620000|2021-07-20 12:53:40|1562.8|1562.4|1562.2|1561.8|1562.8|1562.6|1562|1561.6|8896
1626785630000|2021-07-20 12:53:50|1562|1562|1561.8|1561.4|1562|1562|1561.8|1561.4|407
1626785640000|2021-07-20 12:54:00|1562|1561.8|1561.8|1561.4|1562|1561.8|1561.8|1561.4|4181
1626785650000|2021-07-20 12:54:10|1562|1561.6|1562.4|1561.8|1562.8|1562.4|1562|1561.6|1600
1626785660000|2021-07-20 12:54:20|1562.2|1562|1562.2|1561.8|1562.4|1562|1562.2|1561.8|0
1626785670000|2021-07-20 12:54:30|1562|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.6|1808
1626785680000|2021-07-20 12:54:40|1562.2|1561.8|1562.6|1562.2|1562.6|1562.2|1562.2|1561.8|1426
1626785690000|2021-07-20 12:54:50|1562.8|1562.4|1562|1561.4|1563|1562.6|1561.8|1561.4|3484
1626785700000|2021-07-20 12:55:00|1561.8|1561.2|1561.4|1561|1561.8|1561.4|1561|1560.6|11783
1626785710000|2021-07-20 12:55:10|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.2|1561|2080
1626785720000|2021-07-20 12:55:20|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|1833
1626785730000|2021-07-20 12:55:30|1561.6|1561.6|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|1225
1626785740000|2021-07-20 12:55:40||1561.4||1561.2||1561.4||1561.2|0
1626785750000|2021-07-20 12:55:50|1561.4|1561.4|1561.2|1560.8|1561.6|1561.4|1561.2|1560.8|3739
1626785760000|2021-07-20 12:56:00|1561|1561|1561.2|1560.8|1561.4|1561|1561|1560.8|389
1626785770000|2021-07-20 12:56:10|1561|1561|1561.4|1561|1561.4|1561|1561|1560.8|472
1626785780000|2021-07-20 12:56:20|1561.6|1561.2|1561.8|1561.4|1562|1561.4|1561.6|1561|2013
1626785790000|2021-07-20 12:56:30|1561.6|1561.2|1562|1561.6|1562.2|1562|1561.6|1561.2|9147
1626785800000|2021-07-20 12:56:40|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.4|835
1626785810000|2021-07-20 12:56:50|1562.2|1561.8|1562.4|1562|1562.4|1562|1562|1561.6|3895
1626785820000|2021-07-20 12:57:00|1562.2|1561.8|1562.6|1562.2|1563|1562.6|1562.2|1561.8|2896
1626785830000|2021-07-20 12:57:10|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.6|1562.2|921
1626785840000|2021-07-20 12:57:20|1562.6|1562.2|1562.4|1562|1562.8|1562.4|1562.2|1561.8|1642
1626785850000|2021-07-20 12:57:30|1562.2|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1562|795
1626785860000|2021-07-20 12:57:40|1562.6|1562.2|1562.2|1561.8|1562.6|1562.2|1562.2|1561.8|1079
1626785870000|2021-07-20 12:57:50|1562|1561.6|1561.4|1561.2|1562|1561.6|1561.4|1561.2|3342
1626785880000|2021-07-20 12:58:00|1561.2|1561|1561.4|1561|1561.6|1561.4|1561.2|1561|1241
1626785890000|2021-07-20 12:58:10|1561.2|1561.2|1562.2|1562|1562.4|1562|1561.2|1561.2|2681
1626785900000|2021-07-20 12:58:20|1562|1561.8|1562|1561.6|1562.2|1562|1561.8|1561.6|443
1626785910000|2021-07-20 12:58:30|1561.8|1561.8|1561.8|1561.2|1562.2|1561.8|1561.8|1561.2|1146
1626785920000|2021-07-20 12:58:40|1561.6|1561.4|1562|1561.6|1562.2|1561.8|1561.6|1561.4|185
1626785930000|2021-07-20 12:58:50|1562.2||1562||1562.2||1562||0
1626785940000|2021-07-20 12:59:00|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.8|1561.2|0
1626785950000|2021-07-20 12:59:10|1562.2|1561.8|1562.4|1562|1562.4|1562|1561.8|1561.6|328
1626785960000|2021-07-20 12:59:20|1562.6|1562.2|1562.6|1562.4|1562.8|1562.4|1562.4|1562|1126
1626785970000|2021-07-20 12:59:30|1562.4|1562.2|1562|1561.6|1562.4|1562.2|1562|1561.6|3892
1626785980000|2021-07-20 12:59:40|1561.8|1561.4|1561.2|1560.8|1562|1561.6|1561.2|1560.8|5374
1626785990000|2021-07-20 12:59:50|1561|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.4|873
1626786000000|2021-07-20 13:00:00|1561.2|1560.8|1561.2|1560.8|1561.6|1561.2|1561|1560.6|3374
1626786010000|2021-07-20 13:00:10|1561|1561|1560.8|1560.6|1561|1561|1560.8|1560.4|2504
1626786020000|2021-07-20 13:00:20|1561|1560.8|1561.8|1561.2|1562|1561.6|1561|1560.8|5185
1626786030000|2021-07-20 13:00:30|1561.6|1561.4|1561.4|1561.2|1561.6|1561.4|1561.4|1561|225
1626786040000|2021-07-20 13:00:40|1561.6|1561.4|1561.8|1561.4|1561.8|1561.6|1561.4|1561|566
1626786050000|2021-07-20 13:00:50|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561|1927
1626786060000|2021-07-20 13:01:00|1561.4|1561|1561.6|1561.2|1561.6|1561.4|1561.2|1561|437
1626786070000|2021-07-20 13:01:10|1561.4|1561|1562.2|1562|1562.6|1562.2|1561.4|1561|3884
1626786080000|2021-07-20 13:01:20|1562.4|1562.2|1562.6|1562.2|1562.8|1562.2|1562.2|1562|991
1626786090000|2021-07-20 13:01:30|1562.8|1562|1561.8|1561.4|1562.8|1562.2|1561.6|1561.2|4033
1626786100000|2021-07-20 13:01:40|1561.6|1561.2|1562.2|1561.6|1562.2|1561.8|1561.6|1561.2|438
1626786110000|2021-07-20 13:01:50|1562.4|1561.8|1562.4|1562|1562.6|1562.2|1562.2|1561.8|786
1626786120000|2021-07-20 13:02:00|1562.2|1561.8|1561.6|1561.2|1562.4|1562|1561.4|1561|984
1626786130000|2021-07-20 13:02:10|1561.8|1561.4|1562|1561.2|1562|1561.6|1561.6|1561.2|225
1626786140000|2021-07-20 13:02:20|1561.8|1561.4|1561.2|1561|1562|1561.4|1561.2|1561|1702
1626786150000|2021-07-20 13:02:30|1561|1560.8|1561.2|1560.8|1561.4|1561|1560.8|1560.4|2218
1626786160000|2021-07-20 13:02:40|1561.4|1561|1561.2|1560.6|1561.4|1561|1561|1560.6|433
1626786170000|2021-07-20 13:02:50|1561|1560.8|1561|1560.6|1561.2|1561|1561|1560.6|2223
1626786180000|2021-07-20 13:03:00|1560.8|1560.8|1561.2|1560.6|1561.4|1561|1560.8|1560.6|293
1626786190000|2021-07-20 13:03:10|1561|1560.8|1561.2|1560.8|1561.4|1561|1561|1560.8|500
1626786200000|2021-07-20 13:03:20|1561.4|1561|1561.4|1561|1561.4|1561.2|1561|1561|675
1626786210000|2021-07-20 13:03:30|1561.6|1561.2|1561.6|1561.2|1561.8|1561.4|1561.6|1561.2|432
1626786220000|2021-07-20 13:03:40|1561.4|1561|1561.6|1561.4|1561.6|1561.4|1561.2|1560.8|16226
1626786230000|2021-07-20 13:03:50|1561.8|1561.2|1562.2|1561.8|1562.2|1562|1561.6|1561.2|11054
1626786240000|2021-07-20 13:04:00|1562|1561.6|1561.6|1561.4|1562|1561.6|1561.6|1561.2|21700
1626786250000|2021-07-20 13:04:10|1561.4|1561|1561.6|1561.4|1561.6|1561.4|1561.4|1561|33023
1626786260000|2021-07-20 13:04:20|1561.4|1561.2|1560.6|1560.4|1561.4|1561.2|1560.6|1560.4|6486
1626786270000|2021-07-20 13:04:30|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.6|319
1626786300000|2021-07-20 13:05:00|1560.8|1560.8|1561.2|1560.8|1561.4|1561|1560.8|1560.6|8288
1626786310000|2021-07-20 13:05:10|1561|1560.4|1560.2|1560|1561|1560.6|1560.2|1560|14864
1626786320000|2021-07-20 13:05:20|1560.4|1560.2|1560.2|1560|1560.6|1560.4|1560.2|1560|1800
1626786330000|2021-07-20 13:05:30|1560.4|1560.2|1560.8|1560.4|1561.2|1560.8|1560.4|1560.2|7622
1626786340000|2021-07-20 13:05:40|1561.2|1560.6|1561.2|1561|1561.2|1561|1561|1560.6|12507
1626786350000|2021-07-20 13:05:50|1561.4|1560.8|1561.4|1561|1561.6|1561.2|1561.2|1560.8|1391
1626786360000|2021-07-20 13:06:00|1561.2|1561.2|1561.4|1561|1561.4|1561.2|1561.2|1561|0
1626786370000|2021-07-20 13:06:10|1561.2|1560.8|1561.6|1561.2|1561.6|1561.4|1561.2|1560.8|2517
1626786380000|2021-07-20 13:06:20|1561.4|1561.4|1561.4|1561|1561.6|1561.4|1561.2|1561|4011
1626786390000|2021-07-20 13:06:30|1561.2|1561.2|1561.4|1561|1561.4|1561.2|1561.2|1561|400
1626786400000|2021-07-20 13:06:40|1561.2|1561.2|1561.8|1561.6|1561.8|1561.6|1561.2|1561|1790
1626786410000|2021-07-20 13:06:50|1561.6|1561.4|1561.6|1561.2|1562|1561.6|1561.6|1561.2|7181
1626786420000|2021-07-20 13:07:00|1561.4|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|0
1626786430000|2021-07-20 13:07:10|1561.4|1561|1561.8|1561.2|1561.8|1561.4|1561.4|1561|0
1626786440000|2021-07-20 13:07:20|1561.6|1561.4|1561.6|1561.4|1561.6|1561.4|1561.4|1561.2|988
1626786450000|2021-07-20 13:07:30|||||||||400
1626786460000|2021-07-20 13:07:40|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561.2|392
1626786470000|2021-07-20 13:07:50|1561.8|1561.4|1561.2|1561|1561.8|1561.4|1561|1560.8|11725
1626786480000|2021-07-20 13:08:00||1560.8||1561||1561||1560.6|4290
1626786490000|2021-07-20 13:08:10|1561.4|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561|2656
1626786500000|2021-07-20 13:08:20|1561.8|1561.4|1561.8|1561.4|1562|1561.6|1561.8|1561.4|647
1626786510000|2021-07-20 13:08:30|1562||1561.8||1562||1561.8||0
1626786530000|2021-07-20 13:08:50||1561.6||1561.6||1561.6||1561.6|0
1626786540000|2021-07-20 13:09:00|1561.6|1561.2|1561.2|1561|1561.6|1561.2|1561.2|1561|5360
1626786550000|2021-07-20 13:09:10|1561.4|1560.8|1561.4|1561|1561.6|1561.2|1561.2|1560.8|5552
1626786560000|2021-07-20 13:09:20|1561.2|1561.2|1561.4|1561|1561.4|1561.2|1561.2|1561|1764
1626786570000|2021-07-20 13:09:30|1561.6|1561.2|1561.8|1561.2|1562|1561.6|1561.4|1561.2|4083
1626786580000|2021-07-20 13:09:40|1561.4|1561.4|1562.6|1562.2|1562.6|1562.2|1561.4|1561.4|5388
1626786590000|2021-07-20 13:09:50|1562.4|1562|1562.4|1562.2|1562.8|1562.6|1562.4|1562|676
1626786600000|2021-07-20 13:10:00|1562.6|1562|1562.6|1562.2|1563|1562.6|1562.6|1562|1418
1626786610000|2021-07-20 13:10:10|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.2|1561.8|1783
1626786620000|2021-07-20 13:10:20|1562.2|1562.4|1562|1561.6|1562.8|1562.4|1562|1561.6|3641
1626786630000|2021-07-20 13:10:30|1562.2|1561.8|1562|1561.8|1562.2|1561.8|1561.8|1561.6|1000
1626786640000|2021-07-20 13:10:40|1562.2|1562|1562.2|1562|1562.2|1562|1562.2|1561.8|2501
1626786650000|2021-07-20 13:10:50|1562|1561.8|1562|1561.6|1562.2|1562|1562|1561.6|1303
1626786660000|2021-07-20 13:11:00|1561.8|1561.8|1562|1561.8|1562|1561.8|1561.8|1561.8|0
1626786670000|2021-07-20 13:11:10|1561.8|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.6|768
1626786680000|2021-07-20 13:11:20||1561.8||1561.8||1561.8||1561.8|0
1626786690000|2021-07-20 13:11:30|1561.8|1561.6|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|2343
1626786700000|2021-07-20 13:11:40|1561.4|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|0
1626786710000|2021-07-20 13:11:50|1561.4|1561|1561.4|1561|1561.6|1561|1561.2|1561|1066
1626786720000|2021-07-20 13:12:00|1561.6|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561|400
1626786730000|2021-07-20 13:12:10|1561.4|1561|1561.4|1561.2|1561.6|1561.4|1561.4|1561|836
1626786740000|2021-07-20 13:12:20||1561||1561.2||1561.2||1561|0
1626786750000|2021-07-20 13:12:30|1561.6|1561.4|1561.8|1561.6|1562|1561.6|1561.6|1561.4|5135
1626786760000|2021-07-20 13:12:40|1561.6|1561.4|1561.2|1561|1561.6|1561.4|1561.2|1560.8|1276
1626786770000|2021-07-20 13:12:50|1561.4|1561.2|1561.2|1561|1561.6|1561.2|1561.2|1560.8|4385
1626786780000|2021-07-20 13:13:00||1560.8||1561||1561||1560.8|11145
1626786790000|2021-07-20 13:13:10|1561.4|1560.8|1561.4|1561.2|1561.6|1561.2|1561.2|1560.8|5875
1626786800000|2021-07-20 13:13:20|1561.6|1561.4|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|5370
1626786810000|2021-07-20 13:13:30|1561.8|1561.4|1561.8|1561.6|1562|1561.6|1561.8|1561.4|132
1626786820000|2021-07-20 13:13:40|1561.6|1561.4|1562.2|1561.8|1562.2|1561.8|1561.6|1561.4|5179
1626786830000|2021-07-20 13:13:50|1562.4|1562|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|1243
1626786840000|2021-07-20 13:14:00|1562.4|1562|1561.4|1561|1562.4|1562|1561.4|1561|9943
1626786860000|2021-07-20 13:14:20||1561.2||1561.2||1561.2||1561|400
1626786870000|2021-07-20 13:14:30|1561.2|1561|1561.8|1561.4|1561.8|1561.4|1561.2|1561|1983
1626786880000|2021-07-20 13:14:40|1561.6|1561.2|1561.4|1561|1561.6|1561.2|1561|1560.6|4959
1626786890000|2021-07-20 13:14:50|1561.6|1561.2|1561.6|1561.4|1561.6|1561.4|1561.6|1561.2|64
1626786900000|2021-07-20 13:15:00|1561.8|1561.6|1562|1561.6|1562.2|1561.8|1561.8|1561.4|4736
1626786910000|2021-07-20 13:15:10|1562.2|1561.8|1562.2|1562|1562.2|1562|1562|1561.6|866
1626786920000|2021-07-20 13:15:20|1562|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.8|625
1626786930000|2021-07-20 13:15:30|1562|1562|1561.8|1561.4|1562.2|1562|1561.8|1561.4|2360
1626786940000|2021-07-20 13:15:40|1561.6|1561.2|1561.8|1561.6|1561.8|1561.6|1561.6|1561.2|506
1626786950000|2021-07-20 13:15:50|1561.6|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|2009
1626786960000|2021-07-20 13:16:00|1561.4|1561|1561.2|1561|1561.4|1561|1561.2|1560.8|210
1626786970000|2021-07-20 13:16:10|1561.4|1560.8|1561.2|1561|1561.4|1561|1561.2|1560.8|5271
1626786980000|2021-07-20 13:16:20|1561.4|1561.2|1561.6|1561.4|1561.8|1561.4|1561.4|1561.2|888
1626786990000|2021-07-20 13:16:30|1561.8|1561.6|1561.2|1561|1562|1561.8|1561.2|1561|5421
1626787000000|2021-07-20 13:16:40||1560.8||1561||1561||1560.8|8388
1626787010000|2021-07-20 13:16:50||1560.8||1561||1561||1560.8|640
1626787020000|2021-07-20 13:17:00|1561.4|1560.8|1561.2|1561|1561.4|1561.2|1561.2|1560.8|20123
1626787030000|2021-07-20 13:17:10|1561.4|1560.8|1561.4|1561|1561.6|1561.2|1561.4|1560.8|958
1626787040000|2021-07-20 13:17:20|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561.2|1560.8|1273
1626787050000|2021-07-20 13:17:30|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561|1560.6|3745
1626787060000|2021-07-20 13:17:40|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1561|1560.6|225
1626787070000|2021-07-20 13:17:50|1560.8|1560.4|1560.6|1560.2|1561|1560.6|1560.6|1560.2|0
1626787080000|2021-07-20 13:18:00|1560.4|1560|1559.8|1559.6|1560.4|1560|1559.6|1559.4|26101
1626787090000|2021-07-20 13:18:10|1559.6|1559.4|1559.8|1559.6|1560|1559.6|1559.2|1559|4459
1626787100000|2021-07-20 13:18:20|1559.6|1559.4|1559.6|1559.2|1559.8|1559.4|1559.6|1559|2674
1626787110000|2021-07-20 13:18:30|1559.4|1559|1559.6|1559|1559.6|1559.2|1559.2|1559|510
1626787120000|2021-07-20 13:18:40|1559.4|1558.8|1558.6|1558.2|1559.4|1558.8|1558.4|1558.2|6226
1626787130000|2021-07-20 13:18:50|1558.4|1558|1558.4|1558|1558.4|1558.2|1558.2|1558|1868
1626787140000|2021-07-20 13:19:00|1558.6|1558.2|1560.2|1559.8|1560.2|1559.8|1558.6|1558|16098
1626787150000|2021-07-20 13:19:10|1560.4|1560|1560.4|1560|1560.8|1560.2|1560.4|1560|2199
1626787160000|2021-07-20 13:19:20|1560.6|1560.2|1561.6|1561.2|1562|1561.4|1560.4|1560.2|13995
1626787170000|2021-07-20 13:19:30|1561.4|1561|1560.8|1560.2|1561.4|1561.2|1560.8|1560.2|4397
1626787180000|2021-07-20 13:19:40|1560.6|1560|1560.4|1559.8|1560.8|1560.4|1560.2|1559.8|9703
1626787190000|2021-07-20 13:19:50|1560.2|1559.6|1558|1557.6|1560.2|1559.6|1557.8|1557.4|24440
1626787200000|2021-07-20 13:20:00|1557.8|1557.4|1558.2|1557.8|1558.2|1557.8|1557.6|1557|3745
1626787210000|2021-07-20 13:20:10|1558||1558||1558||1558||1261
1626787220000|2021-07-20 13:20:20|1557.8|1557.6|1557.8|1557.4|1558|1557.6|1557.6|1557.4|1139
1626787230000|2021-07-20 13:20:30|1557.6|1557|1557|1556.6|1557.6|1557|1556.6|1556.4|3893
1626787240000|2021-07-20 13:20:40||1556.8||1556.8||1556.8||1556.8|15
1626787250000|2021-07-20 13:20:50|1557.2|1557|1557.4|1557|1557.4|1557.2|1557|1556.6|2352
1626787260000|2021-07-20 13:21:00|1557.2|1557.2|1557.2|1556.6|1557.8|1557.4|1556.8|1556.4|3287
1626787270000|2021-07-20 13:21:10|1557.4|1556.8|1558.2|1557.8|1558.6|1558.4|1557.2|1556.8|12339
1626787280000|2021-07-20 13:21:20|1558.4|1558|1559|1558.6|1559.2|1559|1558.4|1557.8|4481
1626787290000|2021-07-20 13:21:30|1558.8|1558.4|1558.6|1558.2|1559.2|1558.6|1558.6|1558.2|890
1626787300000|2021-07-20 13:21:40|1559|1558.4|1559.4|1558.8|1559.4|1559|1559|1558.4|2144
1626787310000|2021-07-20 13:21:50|1559.2|1558.6|1559|1558.4|1559.2|1558.6|1558.6|1558.2|282
1626787320000|2021-07-20 13:22:00|1558.8|1558.2|1558|1557.6|1558.8|1558.2|1557.6|1557.2|5109
1626787330000|2021-07-20 13:22:10|1558.2|1557.8|1558|1557.4|1558.2|1557.8|1557.6|1557|295
1626787340000|2021-07-20 13:22:20|1557.8|1557.2|1557.6|1557.2|1557.8|1557.4|1557.4|1556.8|7291
1626787350000|2021-07-20 13:22:30|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.6|1557.2|571
1626787360000|2021-07-20 13:22:40|1557.8|1557.4|1557.2|1556.8|1557.8|1557.4|1557.2|1556.8|2477
1626787370000|2021-07-20 13:22:50|1557.4|1557.2|1557.2|1556.8|1558|1557.4|1557.2|1556.8|553
1626787380000|2021-07-20 13:23:00|1557|1557|1557.4|1556.8|1557.4|1557.2|1556.8|1556.6|2344
1626787390000|2021-07-20 13:23:10|1557.2|1556.6|1557.4|1557|1557.6|1557.2|1556.8|1556.4|7256
1626787400000|2021-07-20 13:23:20|1557.2|1557.2|1557.4|1557|1557.6|1557.2|1557.2|1557|1200
1626787410000|2021-07-20 13:23:30|1557.6|1557.2|1557.6|1557.2|1557.8|1557.4|1557|1556.8|3605
1626787420000|2021-07-20 13:23:40|1557.8|1557|1557.2|1556.8|1557.8|1557|1557.2|1556.8|0
1626787430000|2021-07-20 13:23:50|1557|1556.6|1556.8|1556.6|1557.2|1556.6|1556.8|1556.6|4442
1626787440000|2021-07-20 13:24:00||1556.4||1556.4||1556.6||1556.2|1075
1626787450000|2021-07-20 13:24:10|1557|1556.6|1557.2|1556.8|1558|1557.6|1557|1556.6|7480
1626787460000|2021-07-20 13:24:20|1557.4|1557|1557.2|1556.8|1557.6|1557.4|1557|1556.8|3758
1626787470000|2021-07-20 13:24:30|1557|1557|1556.8|1556.4|1557|1557|1556.8|1556.4|1168
1626787480000|2021-07-20 13:24:40|1557.2|1556.6|1557.4|1557|1557.8|1557.4|1557.2|1556.6|4827
1626787490000|2021-07-20 13:24:50|1557.6|1557.2|1557.6|1557.4|1557.8|1557.4|1557.6|1557.2|379
1626787500000|2021-07-20 13:25:00|1557.4|1557.2|1557.6|1557.2|1557.6|1557.2|1557.4|1557|0
1626787510000|2021-07-20 13:25:10|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1557.8|1557.4|2523
1626787520000|2021-07-20 13:25:20|1557.6|1557.6|1557.8|1557.4|1558.2|1557.8|1557.6|1557.4|4322
1626787530000|2021-07-20 13:25:30|1557.6|1557|1557.6|1557.4|1557.6|1557.4|1557.4|1557|2740
1626787540000|2021-07-20 13:25:40|1557.8|1557.6|1557.6|1557.4|1558|1557.6|1557.6|1557.2|1721
1626787550000|2021-07-20 13:25:50|1557.4|1557.2|1557.8|1557.4|1558|1557.6|1557.4|1557|3381
1626787560000|2021-07-20 13:26:00|1558|1557.6|1557.4|1557|1558|1557.6|1557|1556.8|6764
1626787570000|2021-07-20 13:26:10|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1556.8|1556.4|1813
1626787580000|2021-07-20 13:26:20|1557|1557|1558.2|1557.8|1558.4|1557.8|1557|1556.8|3059
1626787590000|2021-07-20 13:26:30|1558.4|1558|1558.6|1558.2|1559.8|1559.4|1558.4|1558|6474
1626787600000|2021-07-20 13:26:40|1558.4|1558|1558|1557.4|1558.6|1558.2|1558|1557.4|700
1626787610000|2021-07-20 13:26:50|1557.8|1557.6|1558|1557.6|1558.4|1558|1557.6|1557.6|1867
1626787620000|2021-07-20 13:27:00|1558.2|1557.8|1558|1557.6|1558.4|1558|1558|1557.6|5908
1626787630000|2021-07-20 13:27:10|1558.2|1557.8|1558.8|1558.2|1558.8|1558.2|1558.2|1557.8|4033
1626787640000|2021-07-20 13:27:20|1558.6|1558.4|1559|1558.6|1559.2|1558.8|1558.6|1558.4|497
1626787650000|2021-07-20 13:27:30|1558.8|1558.4|1558.6|1558.4|1558.8|1558.4|1558.4|1558|1790
1626787660000|2021-07-20 13:27:40|1558.8|1558.6|1557.8|1557.4|1559|1558.6|1557.8|1557.4|6508
1626787670000|2021-07-20 13:27:50|1557.6|1557.6|1557.8|1557.6|1558|1557.8|1557.6|1557.2|1066
1626787680000|2021-07-20 13:28:00|1558|1557.8|1558|1557.6|1558|1557.8|1557.6|1557.2|3555
1626787690000|2021-07-20 13:28:10|1557.8|1557.4|1558|1557.8|1558|1557.8|1557.8|1557.4|177
1626787700000|2021-07-20 13:28:20|1557.8|1557.6|1558.2|1557.6|1558.4|1558|1557.8|1557.6|1554
1626787710000|2021-07-20 13:28:30|1558|1557.8|1558|1557.6|1558.2|1557.8|1557.8|1557.6|0
1626787720000|2021-07-20 13:28:40|1558.2|1557.8|1557.8|1557.6|1558.2|1558|1557.8|1557.6|1052
1626787730000|2021-07-20 13:28:50|1558|1557.8|1558|1557.6|1558.2|1557.8|1557.8|1557.6|3315
1626787740000|2021-07-20 13:29:00|1558.2|1557.8|1557.4|1557|1558.2|1557.8|1557.4|1557|1904
1626787750000|2021-07-20 13:29:10|1557.2|1556.8|1557.2|1556.8|1557.4|1557|1556.6|1556.2|4750
1626787760000|2021-07-20 13:29:20|1557|1556.6|1556.6|1556.2|1557.2|1556.8|1556.6|1556.2|11210
1626787770000|2021-07-20 13:29:30|1556.8|1556.4|1556.2|1556|1556.8|1556.6|1556.2|1556|3987
1626787780000|2021-07-20 13:29:40|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556.2|1556|2507
1626787790000|2021-07-20 13:29:50|1556.4|1556|1556|1555.6|1556.4|1556|1555.2|1555|16006
1626787800000|2021-07-20 13:30:00|1555.8|1555.8|1555.6|1555.2|1559.8|1559.4|1555.4|1555|93546
1626787810000|2021-07-20 13:30:10|1555.4|1555|1556.4|1556.2|1556.6|1556.4|1555|1554.8|50428
1626787820000|2021-07-20 13:30:20|1556.6|1556.4|1554.6|1554.2|1557.2|1557|1554.2|1554|18548
1626787830000|2021-07-20 13:30:30|1554.4|1554|1552.6|1552.2|1554.6|1554.4|1552.6|1552.2|32132
1626787840000|2021-07-20 13:30:40|1552.4|1552|1553.6|1553.2|1553.8|1553.4|1551.2|1551|34111
1626787850000|2021-07-20 13:30:50|1553.4|1553|1552|1551.6|1553.8|1553.4|1551.6|1551.2|16426
1626787860000|2021-07-20 13:31:00|1551.8|1551.4|1550.4|1550|1552|1551.4|1550.2|1550|44738
1626787870000|2021-07-20 13:31:10|1550.6|1550.2|1547.4|1547.2|1551.4|1551.2|1547.2|1546.8|123688
1626787880000|2021-07-20 13:31:20|1547.6|1547.4|1548.8|1548.4|1550|1549.6|1547.4|1547.2|31262
1626787890000|2021-07-20 13:31:30|1548.6|1548.2|1548.2|1547.8|1549.2|1549|1548|1547.4|6059
1626787900000|2021-07-20 13:31:40|1548.6|1548|1549|1548.6|1549.6|1549.2|1548.4|1548|5072
1626787910000|2021-07-20 13:31:50|1549.2|1548.8|1547.8|1547.2|1550.2|1549.8|1547.6|1547.2|4122
1626787920000|2021-07-20 13:32:00|1547.6|1547.4|1552.4|1551.6|1552.6|1552.4|1547|1546.6|61182
1626787930000|2021-07-20 13:32:10|1552.2|1551.8|1550.8|1550.4|1552.2|1551.8|1550.2|1550|9606
1626787940000|2021-07-20 13:32:20|1550.6|1550.2|1552.4|1551.8|1552.6|1552.2|1549.8|1549.2|11805
1626787950000|2021-07-20 13:32:30|1552.6|1552|1553.8|1553.4|1555.6|1555|1552.6|1552|19811
1626787960000|2021-07-20 13:32:40|1554|1553.2|1552.4|1552|1554|1553.4|1552|1551.8|6905
1626787970000|2021-07-20 13:32:50|1552.6|1552.2|1552.8|1552.4|1553.8|1553.6|1552.2|1551.4|18583
1626787980000|2021-07-20 13:33:00|1553|1552.6|1551.2|1550.6|1553.6|1553.4|1550.4|1549.8|10109
1626787990000|2021-07-20 13:33:10|1551|1550.4|1550.6|1550|1552|1551.6|1549.4|1549|5790
1626788000000|2021-07-20 13:33:20|1550.4|1550.2|1551.2|1550.8|1551.4|1550.8|1550.2|1549.6|11703
1626788010000|2021-07-20 13:33:30|1551.4|1551|1552.6|1551.8|1552.8|1552.2|1551.2|1550.8|10828
1626788020000|2021-07-20 13:33:40|1552.4|1551.6|1551.4|1550.8|1552.4|1551.8|1551|1550.4|6589
1626788030000|2021-07-20 13:33:50|1551.2|1550.6|1552.4|1551.6|1552.6|1552.2|1551.2|1550.6|2230
1626788040000|2021-07-20 13:34:00|1552.6|1551.4|1550.6|1550|1552.6|1551.6|1550.6|1550|1710
1626788050000|2021-07-20 13:34:10|1551|1550.2|1550.6|1550|1551|1550.4|1550.2|1549.6|2384
1626788060000|2021-07-20 13:34:20|1550.8|1550.2|1553|1552.2|1553.2|1552.8|1550.8|1550.2|6536
1626788070000|2021-07-20 13:34:30|1553.2|1552.4|1554.2|1553.4|1555.4|1554.8|1553.2|1552.4|14155
1626788080000|2021-07-20 13:34:40|1554|1553.2|1554.2|1553.6|1554.6|1554|1553.2|1552.6|29187
1626788090000|2021-07-20 13:34:50|1554|1553.4|1555.2|1554.6|1555.8|1555.2|1554|1553.4|9786
1626788100000|2021-07-20 13:35:00|1555.4|1554.4|1555.8|1555|1556|1555.4|1554.4|1553.8|16574
1626788110000|2021-07-20 13:35:10|1555.6|1555.2|1557|1556.4|1557.2|1556.6|1555.6|1555.2|3010
1626788120000|2021-07-20 13:35:20|1556.8|1556.2|1556.8|1556.4|1557|1556.8|1556.2|1555.4|13420
1626788130000|2021-07-20 13:35:30|1557|1556.6|1558.2|1557.4|1559.2|1558.6|1556.6|1555.8|10194
1626788140000|2021-07-20 13:35:40|1558|1557.2|1557.4|1557|1558|1557.4|1557.2|1556.6|11579
1626788150000|2021-07-20 13:35:50|1557.2|1556.8|1556.6|1555.6|1557.8|1557|1556|1555.2|7551
1626788160000|2021-07-20 13:36:00|1556.4|1555.4|1555.8|1555.2|1556.4|1555.6|1555|1554.2|5970
1626788170000|2021-07-20 13:36:10|1556|1555.4|1555.6|1555|1556.2|1555.8|1555|1554.4|7752
1626788180000|2021-07-20 13:36:20|1555.8|1555.2|1554.4|1553.8|1555.8|1555.2|1553.8|1553|6369
1626788190000|2021-07-20 13:36:30|1554.6|1554|1553|1552.4|1554.8|1554.2|1553|1552.2|1957
1626788200000|2021-07-20 13:36:40|1552.8|1552.2|1552|1551.4|1553|1552.8|1551.6|1550.8|2880
1626788210000|2021-07-20 13:36:50|1551.8|1551.2|1549.2|1548.6|1551.8|1551.2|1548.8|1548.2|10359
1626788220000|2021-07-20 13:37:00|1549|1548.4|1549.2|1548.2|1549.2|1548.6|1547.6|1547|10554
1626788230000|2021-07-20 13:37:10|1549|1548.4|1549.8|1549.2|1550.4|1549.8|1548.8|1548.4|3322
1626788240000|2021-07-20 13:37:20|1549.6|1549|1549.4|1548.8|1550.6|1550|1548.8|1548.4|3114
1626788250000|2021-07-20 13:37:30|1549.2|1548.6|1548.8|1548.4|1550|1549.4|1548.2|1547.6|14910
1626788260000|2021-07-20 13:37:40|1549|1548.6|1547.4|1546.8|1549.4|1548.8|1547.2|1546.4|5630
1626788270000|2021-07-20 13:37:50|1547.2|1547|1547.8|1547.2|1548.8|1548.2|1547.2|1546.2|7120
1626788280000|2021-07-20 13:38:00|1548|1547.4|1549.2|1548.4|1549.4|1548.8|1548|1547|4588
1626788290000|2021-07-20 13:38:10|1549|1548.6|1550.2|1549.6|1551|1550.6|1549|1548.2|5273
1626788300000|2021-07-20 13:38:20|1550.4|1549.4|1551|1550.4|1551.6|1551|1550|1549.2|4422
1626788310000|2021-07-20 13:38:30|1550.8|1550.2|1551.6|1551.2|1551.8|1551.2|1550.8|1550|3051
1626788320000|2021-07-20 13:38:40|1551.4|1551|1551|1550.4|1551.6|1551.2|1551|1550|3944
1626788330000|2021-07-20 13:38:50|1551.2|1550.6|1549.6|1549|1551.6|1550.8|1549.2|1548.8|4038
1626788340000|2021-07-20 13:39:00|1549|1548.8|1550.8|1550|1551|1550.2|1549|1548.4|2650
1626788350000|2021-07-20 13:39:10|1551|1550.2|1551.6|1551|1551.8|1551.6|1550.8|1550.2|4115
1626788360000|2021-07-20 13:39:20|1551.4|1551.2|1550.4|1549.6|1551.6|1551.2|1549.4|1549|1974
1626788370000|2021-07-20 13:39:30|1550.2|1549.4|1550.2|1549.6|1550.4|1549.8|1549|1548.4|6999
1626788380000|2021-07-20 13:39:40|1550|1549.4|1547.6|1547.2|1550.2|1549.6|1546.8|1546.2|9139
1626788390000|2021-07-20 13:39:50|1547.4|1547|1548.2|1547.6|1548.8|1548.4|1547.4|1547|6437
1626788400000|2021-07-20 13:40:00|1548|1547.4|1547|1546.6|1548|1547.4|1546.8|1546|1592
1626788410000|2021-07-20 13:40:10|1547.4|1546.8|1547.4|1546.6|1547.6|1547.2|1546.8|1546.2|3424
1626788420000|2021-07-20 13:40:20|1547.2|1546.8|1547.8|1547.2|1547.8|1547.4|1547.2|1546.6|3929
1626788430000|2021-07-20 13:40:30|1547.6|1547.4|1546.2|1545.8|1547.6|1547.4|1545.8|1545.2|5798
1626788440000|2021-07-20 13:40:40|1547|1546|1546.6|1546|1547.6|1547|1546.2|1545.8|39993
1626788450000|2021-07-20 13:40:50|1546.8|1546.2|1548.2|1547.6|1548.2|1547.8|1546.8|1546.2|9030
1626788460000|2021-07-20 13:41:00|1548|1547.4|1549.6|1548.8|1550.2|1549.4|1547.8|1547|6191
1626788470000|2021-07-20 13:41:10|1549.4|1549|1550|1549.2|1551|1550.4|1549.4|1548.8|3772
1626788480000|2021-07-20 13:41:20|1550.2|1549.4|1551.8|1551.2|1551.8|1551.2|1550.2|1549.4|3522
1626788490000|2021-07-20 13:41:30|1551.6|1551|1549.8|1549|1551.6|1551|1549.6|1548.8|1775
1626788500000|2021-07-20 13:41:40|1549.6|1549.2|1549.4|1548.8|1550|1549.6|1549.2|1548.6|1423
1626788510000|2021-07-20 13:41:50|1549.6|1549|1550.6|1549.8|1550.6|1550.2|1549.6|1549|2273
1626788520000|2021-07-20 13:42:00|1550.4|1549.6|1550.2|1549.6|1551|1550.4|1549.8|1549.2|6183
1626788530000|2021-07-20 13:42:10|1550|1549.4|1551.6|1550.8|1551.6|1551|1549.8|1549.2|583
1626788540000|2021-07-20 13:42:20|1551.4|1550.6|1551.2|1550.8|1551.6|1551.2|1550.8|1550.2|3602
1626788550000|2021-07-20 13:42:30|1551|1550.6|1552|1551.4|1552|1551.4|1550.4|1550|3336
1626788560000|2021-07-20 13:42:40|1552.2|1551.6|1554|1553.4|1554.2|1553.4|1552|1551.4|4861
1626788570000|2021-07-20 13:42:50|1554.2|1553.6|1555.4|1554.6|1556|1555.4|1554|1553.4|15423
1626788580000|2021-07-20 13:43:00|1555.2|1554.8|1555|1554.2|1555.4|1555|1554.2|1553.4|25248
1626788590000|2021-07-20 13:43:10|1555.2|1554.4|1555.8|1555.2|1556.2|1555.6|1554.8|1554.2|13963
1626788600000|2021-07-20 13:43:20|1556.2|1555.4|1556.8|1556.2|1557|1556.4|1555.4|1555|3282
1626788610000|2021-07-20 13:43:30|1557|1556.4|1558.2|1557.8|1558.6|1558|1557|1556.4|32662
1626788620000|2021-07-20 13:43:40|1558|1557.6|1558|1557.4|1558.2|1558|1557.4|1556.8|12582
1626788630000|2021-07-20 13:43:50|1558.2|1557.6|1558|1557.2|1558.8|1558.2|1557.4|1556.8|5743
1626788640000|2021-07-20 13:44:00|1557.8|1557|1555.8|1555.2|1557.8|1557.2|1555.6|1555.2|6239
1626788650000|2021-07-20 13:44:10|1555.6|1555.4|1555|1554.4|1556|1555.4|1554.4|1554|12054
1626788660000|2021-07-20 13:44:20|1554.8|1554.2|1555.2|1554.6|1555.4|1554.8|1554.2|1553.2|3592
1626788670000|2021-07-20 13:44:30|1555.4|1554.8|1556.2|1555.8|1556.6|1556|1555|1554.6|4349
1626788680000|2021-07-20 13:44:40|1556|1555.6|1556.4|1555.8|1557|1556.4|1556|1555.4|14206
1626788690000|2021-07-20 13:44:50|1556.6|1556|1556.2|1555.8|1557|1556.4|1556|1555.4|472
1626788700000|2021-07-20 13:45:00|1556.4|1555.6|1556.2|1555.2|1557|1556.2|1555.2|1554.6|1265
1626788710000|2021-07-20 13:45:10|1556|1555|1555.8|1555|1556|1555.6|1555.2|1554.8|1716
1626788720000|2021-07-20 13:45:20|1555.6|1554.8|1554.2|1553.6|1555.6|1554.8|1552.8|1552.4|7186
1626788730000|2021-07-20 13:45:30|1554|1553.4|1553.8|1553|1554.2|1553.6|1553.4|1552.8|243
1626788740000|2021-07-20 13:45:40|1554|1553.2|1555.2|1554.6|1555.4|1555.2|1553.8|1553|4170
1626788750000|2021-07-20 13:45:50|1555|1554.4|1553.2|1552.6|1555|1554.4|1552.6|1552|891
1626788760000|2021-07-20 13:46:00|1553|1552.4|1553.6|1553.4|1553.8|1553.4|1552.8|1552.2|4761
1626788770000|2021-07-20 13:46:10|1554|1553.6|1555|1554.4|1555.6|1554.8|1553.8|1553.4|4236
1626788780000|2021-07-20 13:46:20|1555.2|1554.6|1556.6|1555.6|1556.6|1556|1555.2|1554.6|7877
1626788790000|2021-07-20 13:46:30|1556.4|1555.8|1556.6|1556|1557.4|1556.8|1556.2|1555.6|2337
1626788800000|2021-07-20 13:46:40|1556.4|1555.8|1557.4|1557|1558.2|1557.8|1556.2|1555.6|1906
1626788810000|2021-07-20 13:46:50|1557.2|1556.8|1558|1557.2|1559|1558.6|1557.2|1556.6|20089
1626788820000|2021-07-20 13:47:00|1557.8|1557.4|1557.4|1556.6|1558.4|1557.8|1557.4|1556.6|7127
1626788830000|2021-07-20 13:47:10|1557.2|1556.4|1556.2|1555.6|1557.6|1557|1555.8|1555.2|3688
1626788840000|2021-07-20 13:47:20|1556|1555.4|1555.8|1555.2|1556.4|1556.2|1555.6|1555|2540
1626788850000|2021-07-20 13:47:30|1556|1555.4|1556.4|1555.6|1556.4|1556|1555.4|1554.8|4702
1626788860000|2021-07-20 13:47:40|1556.6|1555.8|1556.8|1556.2|1557.8|1557.2|1556.4|1555.8|9508
1626788870000|2021-07-20 13:47:50|1557|1556.4|1557|1556.8|1557.4|1556.8|1556.4|1555.8|3329
1626788880000|2021-07-20 13:48:00|1557.4|1557|1557.2|1556.6|1557.8|1557.2|1556.8|1556|2060
1626788890000|2021-07-20 13:48:10|1557.4|1556.8|1557.6|1557|1557.8|1557.2|1557|1556.4|5802
1626788900000|2021-07-20 13:48:20|1557.4|1556.8|1558.6|1558|1558.8|1558.2|1557|1556.2|9040
1626788910000|2021-07-20 13:48:30|1558.4|1557.8|1557.8|1557|1558.4|1557.8|1557|1556.4|6191
1626788920000|2021-07-20 13:48:40|1557.6|1556.8|1559.8|1559.2|1560|1559.6|1557.4|1556.8|7600
1626788930000|2021-07-20 13:48:50|1560|1559.4|1561.2|1560.4|1561.2|1560.4|1559.4|1559|8852
1626788940000|2021-07-20 13:49:00|1561.4|1560.6|1560.6|1560|1561.6|1560.8|1560.2|1559.6|2999
1626788950000|2021-07-20 13:49:10|1560.8|1560.2|1561|1560.4|1561.2|1560.4|1560.2|1559.6|2807
1626788960000|2021-07-20 13:49:20|1561.2|1560.6|1561|1560.4|1561.2|1560.6|1560.4|1559.6|4454
1626788970000|2021-07-20 13:49:30|1561.2|1560.6|1560.6|1560|1561.2|1560.6|1560.6|1560|6874
1626788980000|2021-07-20 13:49:40|1560.8|1560.2|1560.6|1560|1561.4|1560.6|1560.2|1559.8|3125
1626788990000|2021-07-20 13:49:50|1560.4|1559.8|1561.4|1561.2|1561.6|1561.2|1560.2|1559.6|2839
1626789000000|2021-07-20 13:50:00|1561.2|1561|1562.2|1561.6|1562.4|1561.8|1560.8|1560.4|8587
1626789010000|2021-07-20 13:50:10|1562.4|1561.8|1561.4|1561.2|1562.8|1562|1561.2|1560.4|14866
1626789020000|2021-07-20 13:50:20|1561.8|1561|1561.8|1561.2|1562.2|1561.6|1561|1560.6|14884
1626789030000|2021-07-20 13:50:30|1562|1561.4|1561.8|1561.2|1562.6|1562|1561.4|1561|3996
1626789040000|2021-07-20 13:50:40|1562|1561.4|1562.6|1562.2|1563|1562.2|1561.8|1561.4|6535
1626789050000|2021-07-20 13:50:50|1562.4|1562|1562.6|1562.4|1562.8|1562.4|1561.8|1561.6|11409
1626789060000|2021-07-20 13:51:00|1562.8|1562.6|1562.8|1562.4|1563.8|1563.4|1562.8|1562.2|16002
1626789070000|2021-07-20 13:51:10|1562.6|1562.2|1562.2|1561.4|1562.6|1562.2|1561.6|1561.2|3071
1626789080000|2021-07-20 13:51:20|1562|1561.6|1562|1561.2|1562.4|1561.8|1561.6|1561|3823
1626789090000|2021-07-20 13:51:30|1562.2|1561.4|1562|1561.2|1562.2|1561.6|1561.8|1561.2|684
1626789100000|2021-07-20 13:51:40|1561.8|1561|1560.4|1559.8|1561.8|1561|1560|1559.2|8863
1626789110000|2021-07-20 13:51:50|1560.6|1559.6|1559.6|1558.8|1560.8|1560.2|1559.6|1558.8|1815
1626789120000|2021-07-20 13:52:00|1559.4|1558.6|1558.8|1558.2|1559.4|1559|1558.8|1558|6161
1626789130000|2021-07-20 13:52:10|1558.6|1558|1558.2|1557.2|1558.8|1558.4|1558|1557.2|1722
1626789140000|2021-07-20 13:52:20|1558|1557|1558.4|1557.8|1558.6|1558|1557.4|1557|3320
1626789150000|2021-07-20 13:52:30|1558.6|1557.6|1558.4|1557.8|1558.6|1558.2|1558|1557.4|579
1626789160000|2021-07-20 13:52:40|1558.6|1558|1560|1559.4|1560|1559.4|1558.6|1558|4440
1626789170000|2021-07-20 13:52:50|1560.4|1559.6|1559.8|1559.4|1560.6|1560|1559.2|1558.8|1560
1626789180000|2021-07-20 13:53:00|1560.2|1559.6|1560|1559.8|1560.6|1560|1559.8|1559.4|1432
1626789190000|2021-07-20 13:53:10|1560.2|1560|1560.8|1560.2|1561.4|1560.8|1559.4|1559|4429
1626789200000|2021-07-20 13:53:20|1561|1560.4|1561|1560.2|1561.6|1561|1560.6|1560.2|1804
1626789210000|2021-07-20 13:53:30|1561.2|1560.4|1561.4|1560.8|1562|1561.4|1561|1560.4|1791
1626789220000|2021-07-20 13:53:40|1561.6|1561|1562|1561.6|1562.4|1561.8|1561.6|1561|612
1626789230000|2021-07-20 13:53:50|1561.8|1561.4|1561.8|1561.2|1562|1561.6|1561.2|1560.8|700
1626789240000|2021-07-20 13:54:00|1562|1561.4|1562.6|1562.2|1562.6|1562.4|1561.6|1561|2471
1626789250000|2021-07-20 13:54:10|1562.8|1562.4|1563.2|1562.6|1563.4|1563|1562.4|1562|1221
1626789260000|2021-07-20 13:54:20|1563.4|1562.4|1564.2|1563.8|1564.6|1564.2|1563|1562.4|4413
1626789270000|2021-07-20 13:54:30|1564|1563.6|1563|1562.6|1564.2|1564|1562.8|1562.4|1036
1626789280000|2021-07-20 13:54:40|1562.8|1562.8|1563.2|1562.6|1563.4|1562.8|1562.6|1562.2|3552
1626789290000|2021-07-20 13:54:50|1563.4|1562.8|1562.4|1561.8|1563.4|1562.8|1562|1561.6|708
1626789300000|2021-07-20 13:55:00|1562.6|1562|1562.6|1562|1562.8|1562.4|1561.8|1561.2|1605
1626789310000|2021-07-20 13:55:10|1562.4|1561.8|1562.2|1561.6|1562.8|1562.4|1562|1561.4|2379
1626789320000|2021-07-20 13:55:20|1562.4|1561.8|1562.8|1562.2|1562.8|1562.4|1562.2|1561.4|898
1626789330000|2021-07-20 13:55:30|1562.6|1562.4|1564|1563.2|1564.4|1563.8|1562.6|1562.2|3760
1626789340000|2021-07-20 13:55:40|1564.2|1563.4|1564.8|1564.2|1565|1564.6|1564|1563.4|4052
1626789350000|2021-07-20 13:55:50|1564.6|1564.4|1564.2|1563.6|1564.6|1564.4|1564|1563.6|1092
1626789360000|2021-07-20 13:56:00|1564.4|1563.8|1564.6|1564|1565.2|1564.6|1564.2|1563.6|2773
1626789370000|2021-07-20 13:56:10|1564.8|1564.2|1566.2|1565.6|1566.4|1565.8|1564.2|1563.6|9126
1626789380000|2021-07-20 13:56:20|1566|1565.4|1564.8|1564|1566|1565.4|1564.4|1563.8|8885
1626789390000|2021-07-20 13:56:30|1564.6|1564.2|1565|1564.4|1565.2|1564.6|1564.4|1563.6|10452
1626789400000|2021-07-20 13:56:40|1564.8|1564.2|1563.6|1563.2|1564.8|1564.4|1563.6|1563|690
1626789410000|2021-07-20 13:56:50|1563.4|1563|1562.2|1561.8|1563.4|1563|1562.2|1561.4|1804
1626789420000|2021-07-20 13:57:00|1562|1561.6|1562.8|1562.2|1563.4|1563|1562|1561.4|2139
1626789430000|2021-07-20 13:57:10|1562.6|1562|1562.4|1562|1562.8|1562.6|1562.2|1561.6|2201
1626789440000|2021-07-20 13:57:20|1562.6|1562.2|1564.2|1563.6|1564.2|1564|1562.6|1562|26825
1626789450000|2021-07-20 13:57:30|1564.4|1563.8|1565|1564.6|1565|1564.8|1564.4|1563.8|251
1626789460000|2021-07-20 13:57:40|1564.8|1564.4|1565|1564.4|1565.2|1564.8|1564.6|1564|2775
1626789470000|2021-07-20 13:57:50|1565.2|1564.6|1566.6|1566|1566.6|1566|1564.6|1564.2|4002
1626789480000|2021-07-20 13:58:00|1566.8|1566.2|1566|1565.4|1567|1566.2|1566|1565.4|7521
1626789490000|2021-07-20 13:58:10|1566.2|1565.6|1566.2|1565.6|1566.8|1566.4|1566|1565.4|9068
1626789500000|2021-07-20 13:58:20|1566|1565.8|1565.6|1565|1566.4|1566|1565.4|1565|2153
1626789510000|2021-07-20 13:58:30|1565.4|1565.2|1566|1565.2|1566.4|1565.8|1565.2|1565|3555
1626789520000|2021-07-20 13:58:40|1565.8|1565|1566.8|1566|1567.2|1566.8|1565.4|1565|12626
1626789530000|2021-07-20 13:58:50|1566.6|1565.8|1566.4|1566|1567|1566.4|1566|1565.6|16261
1626789540000|2021-07-20 13:59:00|1566.2|1565.8|1565.6|1565|1566.6|1566|1565.6|1565|2733
1626789550000|2021-07-20 13:59:10|1565.4|1564.8|1565.8|1565|1565.8|1565.2|1564.8|1564.4|5197
1626789560000|2021-07-20 13:59:20|1566|1565.2|1565.8|1565.4|1566.4|1565.8|1565.6|1565|3885
1626789570000|2021-07-20 13:59:30|1565.6|1565.2|1566.4|1566|1566.4|1566|1565.4|1565|697
1626789580000|2021-07-20 13:59:40|1566.6|1566.2|1567|1566.4|1567|1566.6|1566|1565.4|2546
1626789590000|2021-07-20 13:59:50|1566.8|1566.6|1566.8|1566.2|1567|1566.6|1566.4|1566|0
1626789600000|2021-07-20 14:00:00|1567|1566|1565.8|1565.2|1567.4|1567|1565.6|1565.2|3070
1626789610000|2021-07-20 14:00:10|1565.6|1565|1566|1565.6|1566.6|1566|1565.4|1565|1467
1626789620000|2021-07-20 14:00:20|1566.2|1565.8|1566.6|1566|1567|1566.4|1566.2|1565.4|2495
1626789630000|2021-07-20 14:00:30|1566.8|1566.2|1568.4|1567.8|1568.8|1568.4|1566.8|1566.2|2998
1626789640000|2021-07-20 14:00:40|1568.2|1567.6|1569.2|1568.6|1569.4|1569|1567.8|1567.6|6739
1626789650000|2021-07-20 14:00:50|1569|1568.8|1568.8|1568.2|1569.8|1569.6|1568.6|1567.8|4725
1626789660000|2021-07-20 14:01:00|1569|1568.4|1568.2|1567.6|1569|1568.6|1567.6|1567.2|1499
1626789670000|2021-07-20 14:01:10|1568.4|1567.8|1568.6|1568.2|1569|1568.2|1568|1567.4|720
1626789680000|2021-07-20 14:01:20|1568.8|1568.4|1568.8|1568.2|1569.4|1569|1568.2|1568|6086
1626789690000|2021-07-20 14:01:30|1568.6|1568.4|1569.4|1568.8|1570.6|1570|1568.6|1568.4|4795
1626789700000|2021-07-20 14:01:40|1569.2|1568.6|1569.6|1569|1569.8|1569.2|1568.8|1568.4|1271
1626789710000|2021-07-20 14:01:50|1569.4|1568.8|1569.6|1569.2|1569.6|1569.2|1569.2|1568.6|4147
1626789720000|2021-07-20 14:02:00|1569.8|1569|1568.6|1568|1570|1569.6|1568.4|1568|8391
1626789730000|2021-07-20 14:02:10|1568.4|1567.8|1568.8|1568.2|1569.2|1568.6|1568.2|1567.6|2723
1626789740000|2021-07-20 14:02:20|1568.6|1568|1568.8|1568.2|1569.2|1568.8|1568.2|1567.8|3443
1626789750000|2021-07-20 14:02:30|1568.6|1568|1568|1567.6|1569|1568.2|1567.6|1567|3593
1626789760000|2021-07-20 14:02:40|1568.2|1567.4|1568|1567.6|1568.8|1568.2|1568|1567.2|2246
1626789770000|2021-07-20 14:02:50|1568.4|1567.8|1568|1567.4|1568.8|1568.2|1568|1567.4|1395
1626789780000|2021-07-20 14:03:00|1568.2|1567.6|1568.4|1567.8|1568.8|1568.4|1568.2|1567.6|966
1626789790000|2021-07-20 14:03:10|1568.6|1568|1568|1567.4|1568.8|1568.2|1567.8|1567.2|2970
1626789800000|2021-07-20 14:03:20|1568.2|1567.6|1567.8|1567.2|1568.2|1567.8|1567.2|1566.6|4873
1626789810000|2021-07-20 14:03:30|1568|1567.4|1568.8|1568.4|1568.8|1568.4|1567.8|1567.4|1636
1626789820000|2021-07-20 14:03:40|1568.6|1568.2|1568.4|1567.8|1568.8|1568.4|1567.8|1567.6|34713
1626789830000|2021-07-20 14:03:50|1568.6|1568|1568.4|1567.6|1568.6|1568|1568|1567.4|400
1626789840000|2021-07-20 14:04:00|1568.6|1567.8|1568.6|1568|1570|1569.8|1568.6|1567.8|18641
1626789850000|2021-07-20 14:04:10|1569|1568.2|1569|1568.6|1569.4|1569.2|1569|1568.2|1994
1626789860000|2021-07-20 14:04:20|1569.2|1568.4|1569.8|1569.4|1569.8|1569.6|1569|1568.4|3976
1626789870000|2021-07-20 14:04:30|1570|1569.6|1570.4|1569.8|1570.6|1570|1570|1569.6|2972
1626789880000|2021-07-20 14:04:40|1570.2|1569.6|1570|1569.6|1570.4|1569.8|1569.6|1569.2|2033
1626789890000|2021-07-20 14:04:50|1570.2|1569.4|1570.8|1570.4|1571.4|1571|1570.2|1569.4|2635
1626789900000|2021-07-20 14:05:00|1570.6|1570.2|1570.2|1569.6|1570.8|1570.2|1570|1569.6|3857
1626789910000|2021-07-20 14:05:10|1570.4|1569.8|1569|1568.4|1570.6|1570|1569|1568.4|5125
1626789920000|2021-07-20 14:05:20|1569.2|1568.6|1569|1568.4|1569.6|1569|1569|1568.4|2224
1626789930000|2021-07-20 14:05:30|1569.2|1568.6|1569.4|1568.6|1569.4|1569|1568.6|1568|1933
1626789940000|2021-07-20 14:05:40|1569.2|1568.8|1568.6|1568.2|1569.6|1569.4|1568.4|1567.8|5297
1626789950000|2021-07-20 14:05:50|1568.8|1568|1567.8|1567.2|1568.8|1568.2|1567.6|1567.2|4905
1626789960000|2021-07-20 14:06:00|1568|1567.4|1568.4|1567.8|1568.4|1568|1567.6|1567.4|4719
1626789970000|2021-07-20 14:06:10|1568.2|1567.6|1566.4|1566|1568.2|1567.6|1566.4|1565.8|2897
1626789980000|2021-07-20 14:06:20|1566.6|1566.2|1566.2|1565.6|1566.6|1566.2|1565.8|1565.2|5972
1626789990000|2021-07-20 14:06:30|1566.4|1565.8|1566.2|1565.6|1566.4|1566|1565.4|1565|3243
1626790000000|2021-07-20 14:06:40|1566|1565.8|1566.2|1565.6|1566.6|1566|1566|1565.4|4499
1626790010000|2021-07-20 14:06:50|1566|1565.8|1565.8|1565.2|1566.2|1566|1565.8|1565|0
1626790020000|2021-07-20 14:07:00|1566|1565.4|1565.6|1565.2|1566.2|1566|1564.8|1564.2|6201
1626790030000|2021-07-20 14:07:10|1565.8|1565|1566|1565.4|1566|1565.6|1565.8|1564.8|996
1626790040000|2021-07-20 14:07:20|1565.8|1565.2|1565.6|1565.2|1565.8|1565.4|1565|1564.6|647
1626790050000|2021-07-20 14:07:30|1565.8|1565.4|1566.8|1566.2|1566.8|1566.4|1565.6|1565.4|5099
1626790060000|2021-07-20 14:07:40|1567|1566.4|1566.4|1566|1567|1566.8|1566.2|1565.8|7871
1626790070000|2021-07-20 14:07:50|1566.6|1566.2|1566|1565.4|1566.6|1566.2|1566|1565.4|99
1626790080000|2021-07-20 14:08:00|1566.2|1565.6|1566|1565.6|1566.8|1566.6|1566|1565.4|1945
1626790090000|2021-07-20 14:08:10|1566.2|1565.4|1566.2|1566|1566.6|1566|1565.8|1565.4|745
1626790100000|2021-07-20 14:08:20|1566|1565.6|1566.6|1566.2|1567.2|1566.6|1566|1565.6|30959
1626790110000|2021-07-20 14:08:30|1566.8|1566.4|1569|1568.4|1569|1568.4|1566.8|1566.2|3383
1626790120000|2021-07-20 14:08:40|1569.2|1568.6|1569.6|1569.2|1570|1569.8|1569.2|1568.6|7138
1626790130000|2021-07-20 14:08:50|1569.4|1569|1568.8|1568.4|1569.6|1569.2|1568.6|1568|6755
1626790140000|2021-07-20 14:09:00|1569|1568.6|1568.4|1567.8|1569.4|1569|1568.2|1567.8|14330
1626790150000|2021-07-20 14:09:10|1568.2|1567.6|1568.2|1567.6|1568.6|1567.8|1567.8|1567.6|5104
1626790160000|2021-07-20 14:09:20|1568.4|1567.8|1568|1567.6|1568.4|1568.2|1568|1567.6|3516
1626790170000|2021-07-20 14:09:30|1568.2|1567.8|1567.8|1567.2|1568.2|1568|1567.4|1566.8|5732
1626790180000|2021-07-20 14:09:40|1567.6|1567.4|1567.4|1566.8|1568|1567.8|1567|1566.2|3541
1626790190000|2021-07-20 14:09:50|1567.2|1567|1566.6|1566|1567.4|1567|1566|1565.6|920
1626790200000|2021-07-20 14:10:00|1566.4|1565.8|1567|1566.6|1567.4|1566.8|1565.8|1565.4|5086
1626790210000|2021-07-20 14:10:10|1567.2|1566.8|1566.8|1566.2|1567.8|1567.4|1566.4|1566.2|1748
1626790220000|2021-07-20 14:10:20|1566.6|1566|1566.2|1565.8|1567|1566.6|1565.8|1565.4|6684
1626790230000|2021-07-20 14:10:30|1566.4|1566|1565.8|1565.2|1566.6|1566.2|1565.4|1565|5572
1626790240000|2021-07-20 14:10:40|1565.6|1565|1565|1564.6|1565.6|1565.2|1564.8|1564|988
1626790250000|2021-07-20 14:10:50|1564.8|1564.8|1563.8|1563.6|1565|1564.8|1563.2|1563|10971
1626790260000|2021-07-20 14:11:00|1564|1563.8|1563.8|1563.4|1564.4|1564.2|1563.8|1563.4|2846
1626790270000|2021-07-20 14:11:10|1563.6|1563.2|1563.6|1563.2|1564|1563.6|1563|1562.6|628
1626790280000|2021-07-20 14:11:20|1563.4|1563|1563.6|1563.4|1564|1563.6|1563.4|1562.8|1670
1626790290000|2021-07-20 14:11:30|1563.4|1563.2|1563.4|1563|1563.6|1563.4|1562.8|1562.4|679
1626790300000|2021-07-20 14:11:40|1563.8|1563.2|1563.6|1563|1563.8|1563.4|1563.2|1562.8|3924
1626790310000|2021-07-20 14:11:50|1563.4|1563.2|1563.2|1562.6|1563.4|1563.2|1562.8|1562.4|1507
1626790320000|2021-07-20 14:12:00|1563.4|1562.8|1563.8|1563.4|1564|1563.8|1563.4|1562.8|3357
1626790330000|2021-07-20 14:12:10|1564|1563.6|1564.4|1563.8|1564.4|1564|1563.2|1562.6|3146
1626790340000|2021-07-20 14:12:20|1564.2|1563.6|1565.6|1565|1565.8|1565|1564|1563.4|2255
1626790350000|2021-07-20 14:12:30|1565.8|1565.2|1567|1566.2|1567.2|1566.6|1565.4|1565.2|14381
1626790360000|2021-07-20 14:12:40|1566.8|1566|1565.8|1565.2|1566.8|1566.2|1565.6|1565.2|5579
1626790370000|2021-07-20 14:12:50|1565.6|1565|1566.2|1565.4|1566.6|1566.2|1565.4|1565|5579
1626790380000|2021-07-20 14:13:00|1566|1565.6|1566.2|1565.8|1566.2|1565.8|1565.6|1565.2|1313
1626790390000|2021-07-20 14:13:10|1566|1565.6|1566|1565.4|1566.2|1565.8|1565.6|1565.2|2775
1626790400000|2021-07-20 14:13:20|1565.8|1565.2|1567|1566.2|1567|1566.4|1565.6|1565.2|2881
1626790410000|2021-07-20 14:13:30|1567.2|1566.4|1566.4|1566|1567.4|1566.8|1566.4|1566|1545
1626790420000|2021-07-20 14:13:40|1566.6|1565.8|1567.2|1566.6|1567.4|1567|1566.2|1565.8|1132
1626790430000|2021-07-20 14:13:50|1567|1566.4|1567.4|1567|1567.4|1567.2|1566.8|1566.2|1108
1626790440000|2021-07-20 14:14:00|1567.2|1566.8|1567.2|1566.8|1567.4|1567|1567|1566.6|400
1626790450000|2021-07-20 14:14:10|1567.4|1566.6|1567.8|1567.4|1567.8|1567.6|1567|1566.6|1774
1626790460000|2021-07-20 14:14:20|1567.6|1567.6|1567.4|1567|1567.8|1567.6|1567|1566.8|2039
1626790470000|2021-07-20 14:14:30|1567.2|1566.8|1567.4|1566.8|1567.8|1567.2|1567|1566.8|1192
1626790480000|2021-07-20 14:14:40|1567.2|1566.6|1567.2|1566.8|1567.6|1567.2|1566.8|1566.4|2525
1626790490000|2021-07-20 14:14:50|1567|1566.6|1566.6|1566.2|1567.2|1566.6|1566.2|1565.8|406
1626790500000|2021-07-20 14:15:00|1566.4|1566|1567.4|1566.8|1567.6|1567.2|1566.4|1566|2953
1626790510000|2021-07-20 14:15:10|1567.2|1566.6|1565.4|1565|1567.2|1567|1565.4|1565|3601
1626790520000|2021-07-20 14:15:20|1565.2|1564.8|1564.8|1564.2|1565.2|1564.8|1564.8|1564|3153
1626790530000|2021-07-20 14:15:30|1564.6|1564.4|1565.4|1565|1565.4|1565|1564.2|1563.6|856
1626790540000|2021-07-20 14:15:40|1565.6|1565.2|1566.4|1566|1566.4|1566|1565.6|1565|2143
1626790550000|2021-07-20 14:15:50|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566|1565.6|4102
1626790560000|2021-07-20 14:16:00|1566.8|1566|1566.8|1566.4|1568|1567.6|1566.6|1566|5921
1626790570000|2021-07-20 14:16:10|1567|1566.6|1567.8|1567.4|1568|1567.8|1567|1566.6|421
1626790580000|2021-07-20 14:16:20|1568|1567.2|1567.4|1567|1568|1567.4|1567.4|1567|785
1626790590000|2021-07-20 14:16:30|1567.6|1567.2|1567.8|1567.4|1568|1567.4|1567.4|1566.8|5
1626790600000|2021-07-20 14:16:40|1567.6|1567.2|1568.2|1567.6|1568.4|1568|1567.4|1567.2|4406
1626790610000|2021-07-20 14:16:50|1568.4|1567.8|1568.2|1567.6|1568.4|1568.2|1568|1567.6|738
1626790620000|2021-07-20 14:17:00|1568|1567.8|1567.2|1566.8|1568|1567.8|1567|1566.6|2620
1626790630000|2021-07-20 14:17:10|1567.4|1567|1567.2|1566.6|1567.6|1567.2|1566.4|1566.2|13152
1626790640000|2021-07-20 14:17:20|1567.4|1566.8|1567.6|1567.2|1567.6|1567.2|1567.2|1566.6|1475
1626790650000|2021-07-20 14:17:30|1567.8|1567.4|1569.2|1568.8|1569.2|1568.8|1567.4|1567|1505
1626790660000|2021-07-20 14:17:40|1569.4|1569|1570|1569.4|1570.4|1570|1569.2|1568.8|39809
1626790670000|2021-07-20 14:17:50|1570.2|1569.6|1570|1569.6|1570.2|1569.8|1569.6|1569.2|540
1626790680000|2021-07-20 14:18:00|1569.8|1569.2|1572|1571.8|1572.4|1572.2|1569.6|1569.2|58876
1626790690000|2021-07-20 14:18:10|1571.8|1571.6|1573.6|1573|1573.8|1573.2|1571.8|1571.4|22566
1626790700000|2021-07-20 14:18:20|1573.4|1572.8|1572.8|1572.4|1573.6|1573.2|1572.8|1572.2|17979
1626790710000|2021-07-20 14:18:30|1573|1572.2|1571.2|1570.4|1573|1572.4|1571|1570.4|5939
1626790720000|2021-07-20 14:18:40|1571|1570.6|1571.4|1571|1571.6|1571.2|1571|1570.4|1071
1626790730000|2021-07-20 14:18:50|1571.6|1571.2|1571.6|1571.2|1572|1571.6|1571.6|1571|2154
1626790740000|2021-07-20 14:19:00|1571.8|1571.4|1572|1571.4|1572|1571.6|1571.6|1571.2|2756
1626790750000|2021-07-20 14:19:10|1572.2|1571.6|1573.2|1572.4|1573.2|1572.4|1571.8|1571.6|1693
1626790760000|2021-07-20 14:19:20|1573|1572.6|1573.4|1572.6|1573.8|1573.4|1572.8|1572.6|3661
1626790770000|2021-07-20 14:19:30|1573.6|1572.8|1574|1573.4|1574.2|1573.4|1573.6|1572.8|400
1626790780000|2021-07-20 14:19:40|1573.8|1573.2|1573.6|1573.4|1574|1573.4|1573.4|1573|6495
1626790790000|2021-07-20 14:19:50|1574|1573.2|1574|1573.2|1574|1573.4|1573.2|1573|4434
1626790800000|2021-07-20 14:20:00|1573.8|1573.4|1574.6|1574|1574.8|1574.4|1573.4|1573|7412
1626790810000|2021-07-20 14:20:10|1574.4|1574.2|1575|1574.4|1575|1574.8|1574.4|1574|2718
1626790820000|2021-07-20 14:20:20|1574.8|1574.6|1574.6|1574.2|1575.6|1575.4|1574.4|1574.2|16671
1626790830000|2021-07-20 14:20:30|1574.8|1574.4|1576.4|1576|1576.4|1576|1574.8|1574.4|10635
1626790840000|2021-07-20 14:20:40|1576.2|1575.8|1575.6|1575.2|1576.4|1575.8|1575.4|1575|4861
1626790850000|2021-07-20 14:20:50|1575.4|1575|1575.4|1575.2|1575.8|1575.4|1575.2|1574.6|4025
1626790860000|2021-07-20 14:21:00|1575.8|1575|1573.6|1573|1575.8|1575|1573.4|1572.8|16101
1626790870000|2021-07-20 14:21:10|1573.8|1573.2|1575|1574.4|1575|1574.6|1573.8|1573|8921
1626790880000|2021-07-20 14:21:20|1574.8|1574.6|1574.6|1574.2|1575|1574.8|1574.6|1574|3422
1626790890000|2021-07-20 14:21:30|1574.4|1573.8|1573.2|1572.8|1574.6|1574.2|1573|1572.6|7674
1626790900000|2021-07-20 14:21:40|1573.4|1572.6|1573.4|1573|1573.6|1573|1572.4|1572.2|5158
1626790910000|2021-07-20 14:21:50|1573|1572.8|1573.4|1572.8|1573.8|1573.2|1573|1572.8|800
1626790920000|2021-07-20 14:22:00|1573.6|1573|1574.2|1573.6|1574.4|1574|1573.4|1573|2894
1626790930000|2021-07-20 14:22:10|1573.8|1573.8|1573.6|1573|1574.2|1574|1573.4|1573|4671
1626790940000|2021-07-20 14:22:20|1573.8|1573.2|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|443
1626790950000|2021-07-20 14:22:30|1573.4|1573|1574.6|1574.2|1574.6|1574.2|1573.4|1573|4360
1626790960000|2021-07-20 14:22:40|1574.8|1574.4|1575.2|1574.8|1575.2|1575|1574.6|1574.4|5490
1626790970000|2021-07-20 14:22:50|1575|1574.6|1575|1574.4|1575.2|1575|1574.6|1574.2|11918
1626790980000|2021-07-20 14:23:00|1574.8|1574.6|1575.4|1574.8|1575.6|1575.2|1574.6|1574.2|7822
1626790990000|2021-07-20 14:23:10|1575.2|1574.6|1575.8|1575.4|1576|1575.4|1574.8|1574.4|2537
1626791000000|2021-07-20 14:23:20|1576|1575.6|1576.2|1575.8|1577|1576.8|1575.8|1575.6|7764
1626791010000|2021-07-20 14:23:30|1576|1575.6|1576|1575.6|1576.4|1576|1575.8|1575.4|3942
1626791020000|2021-07-20 14:23:40|1575.8|1575.4|1575.2|1574.8|1575.8|1575.4|1575.2|1574.4|1170
1626791030000|2021-07-20 14:23:50|1575.4|1575|1576|1575.4|1576.4|1576|1575.2|1574.8|9493
1626791040000|2021-07-20 14:24:00|1575.8|1575.2|1575.6|1575.2|1576|1575.6|1575.4|1575|23975
1626791050000|2021-07-20 14:24:10|1575.4|1575.4|1574.6|1574|1575.6|1575.4|1574.4|1574|3109
1626791060000|2021-07-20 14:24:20|1574.4|1574.2|1575.2|1574.8|1575.8|1575.4|1574.4|1574|6888
1626791070000|2021-07-20 14:24:30|1575.4|1575|1575.6|1575.2|1575.6|1575.4|1575.2|1574.8|1659
1626791080000|2021-07-20 14:24:40|1575.4|1575|1575.4|1575|1576|1575.6|1575|1574.8|3939
1626791090000|2021-07-20 14:24:50|1575.6|1574.8|1576|1575.6|1576|1575.6|1575.4|1574.8|1386
1626791100000|2021-07-20 14:25:00|1576.2|1575.8|1577.2|1576.8|1577.2|1577|1576|1575.4|3259
1626791110000|2021-07-20 14:25:10|1577|1576.6|1576.8|1576.2|1577.2|1576.8|1576.6|1576.2|2122
1626791120000|2021-07-20 14:25:20|1577|1576.4|1578|1577.4|1578.2|1577.6|1577|1576.2|7676
1626791130000|2021-07-20 14:25:30|1578.2|1577.6|1578.6|1578.2|1578.8|1578.2|1578|1577.6|898
1626791140000|2021-07-20 14:25:40|1578.4|1578|1578.6|1578.2|1579|1578.6|1578.2|1577.8|13703
1626791150000|2021-07-20 14:25:50|1578.8|1578.4|1579.2|1578.6|1579.2|1578.8|1578.4|1578|9310
1626791160000|2021-07-20 14:26:00|1579|1578.8|1578.4|1577.8|1579.6|1579|1578.2|1577.8|3957
1626791170000|2021-07-20 14:26:10|1578.6|1578|1577.8|1577.4|1578.6|1578|1577.6|1577|4188
1626791180000|2021-07-20 14:26:20|1578|1577.6|1577.8|1577.4|1578.2|1577.8|1577.4|1577.2|2478
1626791190000|2021-07-20 14:26:30|1577.6|1577.6|1578.2|1577.6|1578.4|1577.8|1577.6|1577.4|3689
1626791200000|2021-07-20 14:26:40|1578|1577.4|1577.8|1577.4|1578.4|1577.8|1577.6|1577.2|2328
1626791210000|2021-07-20 14:26:50|1578|1577.6|1578.2|1577.4|1578.4|1577.8|1577.4|1577.2|52416
1626791220000|2021-07-20 14:27:00|1578.4|1577.6|1579.6|1579|1579.8|1579.4|1578.2|1577.6|3637
1626791230000|2021-07-20 14:27:10|1579.4|1578.8|1580.2|1579.8|1580.6|1580.2|1579|1578.6|10953
1626791240000|2021-07-20 14:27:20|1580.4|1579.6|1579.2|1578.8|1580.4|1579.8|1579|1578.6|10661
1626791250000|2021-07-20 14:27:30|1579.4|1578.6|1578.6|1577.8|1579.4|1578.8|1578.2|1577.8|2319
1626791260000|2021-07-20 14:27:40|1578.4|1577.6|1578.2|1577.8|1578.8|1578.4|1578|1577.6|5215
1626791270000|2021-07-20 14:27:50|1578.4|1577.6|1577|1576.6|1578.4|1577.6|1576.6|1576|3774
1626791280000|2021-07-20 14:28:00|1577.4|1576.4|1579.4|1578.8|1579.6|1579.2|1577.4|1576.4|5630
1626791290000|2021-07-20 14:28:10|1579.2|1578.6|1578.6|1577.8|1579.6|1579.4|1578.2|1577.6|26196
1626791300000|2021-07-20 14:28:20|1578.4|1578.2|1578.4|1577.8|1578.8|1578.4|1577.8|1577.4|10912
1626791310000|2021-07-20 14:28:30|1578.6|1578|1578.2|1578|1578.6|1578.2|1577.8|1577.4|2564
1626791320000|2021-07-20 14:28:40|1578|1577.8|1577.2|1576.6|1578.2|1577.8|1577.2|1576.6|1938
1626791330000|2021-07-20 14:28:50|1577.4|1576.8|1578.2|1577.8|1578.2|1577.8|1577|1576.8|2082
1626791340000|2021-07-20 14:29:00|1578|1577.6|1577.4|1576.8|1578.2|1577.8|1577.2|1576.8|6070
1626791350000|2021-07-20 14:29:10|1577.6|1577|1579.2|1578.8|1579.4|1579|1577.6|1577|10958
1626791360000|2021-07-20 14:29:20|1579.4|1579|1579|1578.4|1579.8|1579.6|1578.8|1578.4|6636
1626791370000|2021-07-20 14:29:30|1579.2|1578.6|1580.2|1579.6|1580.4|1580.2|1579|1578.6|19305
1626791380000|2021-07-20 14:29:40|1580|1579.2|1579.2|1578.8|1580|1579.2|1579.2|1578.8|899
1626791390000|2021-07-20 14:29:50|1579|1578.6|1579.2|1578.8|1579.6|1579.2|1578.8|1578.4|14707
1626791400000|2021-07-20 14:30:00|1579.4|1579|1580.6|1579.8|1581.2|1580.8|1579.2|1579|13825
1626791410000|2021-07-20 14:30:10|1580.4|1580|1580.4|1580|1581|1580.6|1580.2|1579.8|2193
1626791420000|2021-07-20 14:30:20|1580.8|1580.2|1579.6|1579.2|1581|1580.4|1579.2|1579|2017
1626791430000|2021-07-20 14:30:30|1579.8|1579.4|1579.6|1579.2|1580.2|1579.8|1579.6|1579.2|1974
1626791440000|2021-07-20 14:30:40|1579.8|1579.4|1580.2|1579.6|1580.2|1579.6|1579.2|1579|1307
1626791450000|2021-07-20 14:30:50|1580.4|1579.8|1580.6|1580|1581|1580.6|1580|1579.8|1631
1626791460000|2021-07-20 14:31:00|1580.4|1580.2|1579.4|1579|1580.4|1580.2|1579.2|1579|2356
1626791470000|2021-07-20 14:31:10|1579.2|1578.8|1578.6|1578|1579.4|1579|1578.4|1578|3599
1626791480000|2021-07-20 14:31:20|1578.4|1578.2|1579.4|1578.8|1579.4|1579.2|1578.4|1578|1557
1626791490000|2021-07-20 14:31:30|1579.6|1579|1580|1579.6|1580.2|1579.6|1579.4|1579|3046
1626791500000|2021-07-20 14:31:40|1579.8|1579.4|1579.4|1579|1580|1579.4|1579.4|1578.8|2481
1626791510000|2021-07-20 14:31:50|1579.6|1579.2|1579.2|1578.6|1580|1579.6|1579.2|1578.6|4208
1626791520000|2021-07-20 14:32:00|1579.4|1578.8|1580.2|1579.8|1580.4|1580|1579.2|1578.8|5473
1626791530000|2021-07-20 14:32:10|1580.4|1579.6|1580.4|1580|1580.6|1580.2|1580.2|1579.6|3566
1626791540000|2021-07-20 14:32:20|1580.2|1579.8|1578.6|1578.2|1580.4|1579.8|1578.6|1578.2|2073
1626791550000|2021-07-20 14:32:30|1578.8|1578.4|1577.8|1577.2|1579|1578.4|1577.4|1577|5901
1626791560000|2021-07-20 14:32:40|1578|1577.4|1577.4|1577|1578|1577.4|1576.8|1576.6|20647
1626791570000|2021-07-20 14:32:50|1577.2|1576.8|1576.2|1576|1577.2|1576.8|1576.2|1575.8|2763
1626791580000|2021-07-20 14:33:00|1576.4|1575.8|1577|1576.4|1577|1576.8|1576.2|1575.8|5483
1626791590000|2021-07-20 14:33:10|1577.2|1576.6|1577.8|1577.2|1578|1577.8|1577|1576.6|6485
1626791600000|2021-07-20 14:33:20|1577.6|1577|1577.8|1577.2|1577.8|1577.4|1577.4|1576.8|598
1626791610000|2021-07-20 14:33:30|1577.6|1577.4|1578.2|1577.8|1578.4|1578|1577.4|1577|5418
1626791620000|2021-07-20 14:33:40|1578.4|1578|1578|1577.6|1578.4|1578|1577.4|1577|1568
1626791630000|2021-07-20 14:33:50|1577.8|1577.4|1576.8|1576.4|1577.8|1577.4|1576.6|1576.4|2214
1626791640000|2021-07-20 14:34:00|1576.6|1576.2|1576.8|1576.2|1577|1576.6|1576.4|1575.6|1310
1626791650000|2021-07-20 14:34:10|1576.6|1576.4|1577.2|1576.8|1577.2|1576.8|1576.4|1576|728
1626791660000|2021-07-20 14:34:20|1577.4|1577.2|1577|1576.6|1577.6|1577.2|1576|1575.8|10731
1626791670000|2021-07-20 14:34:30|1577.2|1576.8|1577.2|1576.6|1577.4|1577|1576.8|1576.6|3950
1626791680000|2021-07-20 14:34:40|1577.4|1577.2|1577.6|1577.2|1578|1577.6|1577.2|1576.8|2437
1626791690000|2021-07-20 14:34:50|1577.4|1577|1576.8|1576.6|1577.4|1577|1576.8|1576.6|2686
1626791700000|2021-07-20 14:35:00|1576.6|1576.2|1577.6|1577|1577.6|1577.2|1576.6|1576.2|3266
1626791710000|2021-07-20 14:35:10|1577.4|1577.4|1578.4|1578|1578.4|1578|1577.4|1577|10010
1626791720000|2021-07-20 14:35:20|1578.6|1578.2|1579.6|1579|1579.8|1579.4|1578.6|1578|6335
1626791730000|2021-07-20 14:35:30|1579.8|1579.2|1578.8|1578.4|1579.8|1579.4|1578.6|1578|3762
1626791740000|2021-07-20 14:35:40|1578.6|1578.2|1578.6|1578.2|1578.8|1578.6|1578.4|1578|1597
1626791750000|2021-07-20 14:35:50|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.4|1578.2|3332
1626791760000|2021-07-20 14:36:00|1578.8|1578.4|1578.6|1578.2|1579.4|1579|1578.2|1578|6370
1626791770000|2021-07-20 14:36:10|1578.4|1578|1578|1577.6|1578.6|1578|1577.6|1577.2|3610
1626791780000|2021-07-20 14:36:20|1577.8|1577.2|1576.2|1575.6|1577.8|1577.2|1575.8|1575.6|3587
1626791790000|2021-07-20 14:36:30|1576|1575.8|1575.8|1575.2|1576.6|1576.2|1575.4|1575|2934
1626791800000|2021-07-20 14:36:40|1575.6|1575.4|1576|1575.4|1576.2|1576|1575.6|1575.2|2343
1626791810000|2021-07-20 14:36:50|1575.8|1575.6|1576|1575.4|1576|1575.6|1575.2|1575|2537
1626791820000|2021-07-20 14:37:00|1575.8|1575.2|1574.2|1574|1575.8|1575.4|1574|1573.6|8850
1626791830000|2021-07-20 14:37:10|1574.4|1573.8|1574|1573.4|1574.8|1574.2|1573.8|1573.4|3514
1626791840000|2021-07-20 14:37:20|1574.2|1573.6|1574.8|1574.2|1574.8|1574.2|1573.6|1573.2|7152
1626791850000|2021-07-20 14:37:30|1575|1574.4|1575.2|1574.8|1575.4|1575|1575|1574.4|2200
1626791860000|2021-07-20 14:37:40|1575.4|1575|1575.8|1575.4|1575.8|1575.4|1575.2|1574.8|5735
1626791870000|2021-07-20 14:37:50|1575.6|1575.2|1575|1574.6|1575.6|1575.2|1574.6|1574.2|855
1626791880000|2021-07-20 14:38:00|1575.2|1574.8|1574.6|1574.2|1575.4|1575|1574.6|1574.2|2569
1626791890000|2021-07-20 14:38:10|1574.8|1574|1574.6|1574.2|1575.2|1574.6|1574.4|1574|725
1626791900000|2021-07-20 14:38:20|1574.8|1574.4|1574.8|1574.4|1575|1574.6|1574.6|1574.4|3394
1626791910000|2021-07-20 14:38:30|1575|1574.6|1574.4|1573.8|1575|1574.6|1574|1573.4|3757
1626791920000|2021-07-20 14:38:40|1574.6|1574|1575|1574.6|1575.2|1574.8|1574.4|1574|983
1626791930000|2021-07-20 14:38:50|1574.8|1574.8|1575.2|1574.8|1575.4|1574.8|1574.8|1574.2|2913
1626791940000|2021-07-20 14:39:00|1575|1574.6|1575.4|1575|1575.6|1575.2|1574.8|1574.4|4341
1626791950000|2021-07-20 14:39:10|1575.6|1574.6|1574.6|1574|1575.6|1574.6|1574.2|1573.6|6799
1626791960000|2021-07-20 14:39:20|1574.8|1574.2|1575.8|1575.4|1575.8|1575.6|1574.8|1574|2046
1626791970000|2021-07-20 14:39:30|1576|1575.6|1576.6|1576.2|1577|1576.6|1576|1575.4|3659
1626791980000|2021-07-20 14:39:40|1576.8|1576.4|1576.8|1576.2|1577|1576.6|1576.4|1576.2|1748
1626791990000|2021-07-20 14:39:50|1576.6|1576|1577|1576.4|1577.2|1576.8|1576.4|1575.8|2027
1626792000000|2021-07-20 14:40:00|1577.2|1576.6|1577.8|1577|1578.2|1577.6|1577.2|1576.6|1893
1626792010000|2021-07-20 14:40:10|1578|1577.2|1577.6|1577.2|1578|1577.6|1577.2|1577|284
1626792020000|2021-07-20 14:40:20|1577.8|1577.4|1578|1577.6|1578.2|1577.8|1577.6|1577.2|2854
1626792030000|2021-07-20 14:40:30|1578.2|1577.8|1578.4|1578|1579|1578.4|1578|1577.8|2529
1626792040000|2021-07-20 14:40:40|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.4|1578|1371
1626792050000|2021-07-20 14:40:50|1578.8|1578.4|1578.6|1578|1579.6|1579.2|1578.2|1578|6860
1626792060000|2021-07-20 14:41:00|1578.8|1578.2|1579.2|1578.6|1579.2|1578.8|1578.4|1578|2381
1626792070000|2021-07-20 14:41:10|1579|1578.2|1577.2|1576.8|1579|1578.4|1577.2|1576.8|7436
1626792080000|2021-07-20 14:41:20|1577|1576.6|1576.8|1576.2|1577|1576.6|1576|1575.6|7260
1626792090000|2021-07-20 14:41:30|1576.6|1576|1576.6|1576.2|1576.8|1576.2|1576.2|1575.8|1009
1626792100000|2021-07-20 14:41:40|1576.4|1576|1576|1575.4|1576.4|1576.2|1575.4|1574.8|1543
1626792110000|2021-07-20 14:41:50|1576.2|1575.6|1576.4|1575.8|1576.6|1576.2|1575.8|1575.6|3572
1626792120000|2021-07-20 14:42:00|1576.6|1576|1576|1575.6|1577|1576.4|1576|1575.4|10524
1626792130000|2021-07-20 14:42:10|1576.2|1575.4|1575.8|1575.4|1576.4|1575.8|1575.6|1575.2|1234
1626792140000|2021-07-20 14:42:20|1576|1575.6|1576.4|1576|1576.8|1576.4|1575.8|1575.6|3434
1626792150000|2021-07-20 14:42:30|1576.6|1576.2|1575.8|1575.4|1576.6|1576.2|1575.8|1575.4|1464
1626792160000|2021-07-20 14:42:40|1575.6|1575.2|1575.8|1575.4|1575.8|1575.6|1575.4|1575|2467
1626792170000|2021-07-20 14:42:50|1575.6|1575.2|1574.2|1573.8|1575.6|1575.4|1574.2|1573.6|5090
1626792180000|2021-07-20 14:43:00|1574|1573.6|1574.4|1573.8|1574.6|1574.2|1573.8|1573.2|3491
1626792190000|2021-07-20 14:43:10|1574.6|1574|1574.6|1574|1574.8|1574.6|1574.4|1574|7003
1626792200000|2021-07-20 14:43:20|1574.4|1574.2|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|1597
1626792210000|2021-07-20 14:43:30|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.2|1574|3819
1626792220000|2021-07-20 14:43:40|1574.8|1574.4|1575.6|1575|1575.6|1575|1574.6|1574.2|5871
1626792230000|2021-07-20 14:43:50|1575.8|1575.2|1576|1575.4|1576.4|1576|1575.8|1575.2|2547
1626792240000|2021-07-20 14:44:00|1575.8|1575.2|1576|1575.6|1576|1575.6|1575.4|1575|1849
1626792250000|2021-07-20 14:44:10|1575.8|1575.4|1576|1575.6|1576|1575.8|1575.8|1575.4|6813
1626792260000|2021-07-20 14:44:20|1575.8|1575.4|1575.8|1575.4|1576|1575.4|1575.4|1575.2|809
1626792270000|2021-07-20 14:44:30|1576|1575.6|1576.8|1576.2|1576.8|1576.4|1575.8|1575.4|6368
1626792280000|2021-07-20 14:44:40|1576.6|1576.4|1577.2|1576.8|1577.6|1577.2|1576.6|1576.4|2158
1626792290000|2021-07-20 14:44:50|1577|1576.6|1577|1576.4|1577.6|1576.8|1576.8|1576.4|1087
1626792300000|2021-07-20 14:45:00|1576.8|1576.2|1576.4|1575.8|1576.8|1576.2|1576|1575.6|1418
1626792310000|2021-07-20 14:45:10|1576.2|1575.6|1575.8|1575.4|1576.4|1575.8|1575.8|1575.4|1943
1626792320000|2021-07-20 14:45:20|1576|1575.2|1576.6|1576|1576.6|1576.4|1575.4|1575|1029
1626792330000|2021-07-20 14:45:30|1576.4|1575.8|1575.8|1575.4|1576.4|1575.8|1575.4|1575.2|6295
1626792340000|2021-07-20 14:45:40|1575.6|1575.6|1576.4|1576|1576.6|1576.2|1575.6|1575.4|1478
1626792350000|2021-07-20 14:45:50|1576.6|1576.2|1576.4|1576.2|1577|1576.4|1576.4|1576.2|861
1626792360000|2021-07-20 14:46:00|1576.2|1576|1575.8|1575.2|1576.2|1576.2|1575|1574.6|2383
1626792370000|2021-07-20 14:46:10|1576|1575.4|1575.4|1574.8|1576|1575.6|1575.4|1574.8|3313
1626792380000|2021-07-20 14:46:20|1575.6|1575|1576.4|1576|1576.4|1576|1575.6|1574.8|5802
1626792390000|2021-07-20 14:46:30|1576.6|1576.2|1576.4|1575.8|1576.6|1576.2|1576|1575.8|2866
1626792400000|2021-07-20 14:46:40|1576.6|1576|1576.4|1575.8|1577|1576.6|1576.2|1575.8|3507
1626792410000|2021-07-20 14:46:50|1576.6|1576|1576.8|1576.2|1577|1576.6|1576.6|1576|1320
1626792420000|2021-07-20 14:47:00|1577|1576.4|1577|1576.6|1577.4|1577|1576.8|1576.4|3284
1626792430000|2021-07-20 14:47:10|1576.8|1576.4|1576.4|1576|1576.8|1576.4|1576.2|1576|1120
1626792440000|2021-07-20 14:47:20|1576.2|1575.8|1576.4|1576|1576.4|1576|1576|1575.6|1855
1626792450000|2021-07-20 14:47:30|1576.2|1575.8|1576.4|1575.8|1576.6|1576|1576|1575.6|584
1626792460000|2021-07-20 14:47:40|1576.2|1576|1576.4|1576|1576.6|1576.2|1575.6|1575.2|3687
1626792470000|2021-07-20 14:47:50|1576.2|1575.8|1575.6|1575.2|1576.2|1576|1575.6|1575.2|1171
1626792480000|2021-07-20 14:48:00|1575.4|1575|1575.6|1575.2|1575.6|1575.4|1575.2|1574.8|106
1626792490000|2021-07-20 14:48:10|1575.4|1575.4|1576|1575.6|1576.2|1576|1575.4|1575.2|7830
1626792500000|2021-07-20 14:48:20|1575.8|1575.4|1576.4|1575.8|1576.4|1576.2|1575.6|1575.2|6566
1626792510000|2021-07-20 14:48:30|1576.2|1575.6|1576.4|1576|1576.4|1576|1576.2|1575.6|1272
1626792520000|2021-07-20 14:48:40|1576.6|1576.2|1576|1575.8|1576.8|1576.4|1576|1575.6|46
1626792530000|2021-07-20 14:48:50|1576.2|1575.6|1577|1576.6|1577|1576.6|1576|1575.6|5471
1626792540000|2021-07-20 14:49:00|1577.2|1576.4|1576.6|1576.2|1577.2|1576.8|1576.4|1576.2|4732
1626792550000|2021-07-20 14:49:10|1576.4|1576|1577|1576.8|1577|1576.8|1576.4|1576|3833
1626792560000|2021-07-20 14:49:20|1577.2|1577|1577.4|1577|1577.6|1577|1577|1576.6|1603
1626792570000|2021-07-20 14:49:30|1577.2|1576.8|1577.8|1577.4|1577.8|1577.4|1577.2|1576.8|225
1626792580000|2021-07-20 14:49:40|1577.6|1577.2|1578.2|1577.8|1578.4|1578|1577.2|1577|5552
1626792590000|2021-07-20 14:49:50|1578.4|1578|1579.2|1578.8|1579.4|1579|1578.4|1578|3632
1626792600000|2021-07-20 14:50:00|1579.4|1579|1579.8|1579.4|1580|1579.6|1579.2|1578.8|3860
1626792610000|2021-07-20 14:50:10|1579.6|1579.2|1580|1579.4|1580.2|1580|1579.4|1579.2|3076
1626792620000|2021-07-20 14:50:20|1579.8|1579.6|1580|1579.4|1580|1579.8|1579.6|1579.4|349
1626792630000|2021-07-20 14:50:30|1580.2|1579.6|1580.6|1580|1580.8|1580.2|1580.2|1579.6|4512
1626792640000|2021-07-20 14:50:40|1580.8|1580.2|1581.2|1580.8|1581.4|1581|1580.6|1580.2|832
1626792650000|2021-07-20 14:50:50|1581|1581|1581.2|1580.8|1581.8|1581.6|1581|1580.8|12175
1626792660000|2021-07-20 14:51:00|1580.8|1581|1581.8|1581.2|1581.8|1581.2|1580.8|1580.6|4778
1626792670000|2021-07-20 14:51:10|1581.6|1581|1581.2|1581|1581.6|1581.2|1581.2|1580.6|2469
1626792680000|2021-07-20 14:51:20|1581.4|1580.8|1580.8|1580.2|1581.4|1581|1580.6|1580.2|1193
1626792690000|2021-07-20 14:51:30|1580.6|1580.4|1580.6|1580.2|1580.8|1580.6|1580.6|1580.2|500
1626792700000|2021-07-20 14:51:40|1580.4|1580|1580.4|1580|1580.6|1580.2|1580|1579.8|17892
1626792710000|2021-07-20 14:51:50|1580.2|1580.2|1579.6|1579.2|1580.4|1580.2|1579.4|1579|6999
1626792720000|2021-07-20 14:52:00|1579.8|1579.4|1580|1579.6|1580.6|1580.2|1579.8|1579.2|2096
1626792730000|2021-07-20 14:52:10|1580.2|1579.8|1580|1579.8|1580.4|1580.2|1580|1579.4|1923
1626792740000|2021-07-20 14:52:20|1580.2|1580|1580.2|1579.8|1580.4|1580|1580|1579.8|1285
1626792750000|2021-07-20 14:52:30|1580|1580|1579.8|1579.6|1580.8|1580.4|1579.8|1579.2|2299
1626792760000|2021-07-20 14:52:40|1580|1579.8|1579.4|1579|1580.2|1579.8|1579.4|1579|2547
1626792770000|2021-07-20 14:52:50|1579.6|1579.2|1579.4|1579|1580|1579.6|1579.4|1579|1536
1626792780000|2021-07-20 14:53:00|1579.2|1578.8|1579|1578.6|1579.2|1579|1578.8|1578.2|1581
1626792790000|2021-07-20 14:53:10|1579.2|1578.8|1578.6|1578.2|1579.2|1578.8|1578.2|1577.6|3496
1626792800000|2021-07-20 14:53:20|1578.8|1578.4|1579.2|1578.8|1579.6|1579.2|1578.8|1578.2|6270
1626792810000|2021-07-20 14:53:30|1579.4|1579|1579.8|1579.4|1580.2|1580|1579.4|1579|3038
1626792820000|2021-07-20 14:53:40|1579.6|1579.2|1579|1578.6|1579.8|1579.2|1578.8|1578.4|1851
1626792830000|2021-07-20 14:53:50|1578.8|1578.8|1579.8|1579.6|1580|1579.6|1578.8|1578.6|1368
1626792840000|2021-07-20 14:54:00|1580|1579.4|1580|1579.4|1580.4|1580|1579.8|1579.4|3146
1626792850000|2021-07-20 14:54:10|1580.2|1579.6|1579.6|1579.2|1580.2|1579.8|1579.4|1579.2|2651
1626792860000|2021-07-20 14:54:20|1579.8|1579.4|1580|1579.8|1580.4|1580|1579.8|1579.4|7571
1626792870000|2021-07-20 14:54:30|1580.2|1580|1580.2|1579.6|1580.6|1580.2|1580.2|1579.6|2407
1626792880000|2021-07-20 14:54:40|1580|1579.8|1579.8|1579.4|1580.4|1579.8|1579.6|1579.2|1182
1626792890000|2021-07-20 14:54:50|1580|1579.6|1580.2|1579.6|1580.6|1580|1579.8|1579.2|2199
1626792900000|2021-07-20 14:55:00|1580|1579.4|1580.6|1580|1580.8|1580.4|1579.8|1579.4|2632
1626792910000|2021-07-20 14:55:10|1580.4|1579.8|1580|1579.8|1580.4|1579.8|1580|1579.4|2459
1626792920000|2021-07-20 14:55:20|1579.8|1579.6|1579.8|1579.4|1580.2|1579.8|1579.6|1579.2|2061
1626792930000|2021-07-20 14:55:30|1580|1579.2|1579.6|1579.2|1580|1579.6|1579.4|1579.2|2732
1626792940000|2021-07-20 14:55:40|1579.4|1579.4|1579.2|1579|1579.6|1579.4|1579.2|1579|332
1626792950000|2021-07-20 14:55:50|1579.4|1579.2|1579.4|1579|1579.8|1579.6|1579.4|1579|2371
1626792960000|2021-07-20 14:56:00|1579.6|1579.2|1579.8|1579.6|1580|1579.8|1579.4|1579|5595
1626792970000|2021-07-20 14:56:10|1580|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.6|4699
1626792980000|2021-07-20 14:56:20|1579.8|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.4|897
1626792990000|2021-07-20 14:56:30|1579.8|1579.4|1579.8|1579.6|1579.8|1579.6|1579.8|1579.4|250
1626793000000|2021-07-20 14:56:40|1580|1579.4|1579.8|1579.4|1580|1579.8|1579.8|1579.4|2237
1626793010000|2021-07-20 14:56:50|1579.6|1579.2|1579.8|1579.6|1579.8|1579.6|1579.4|1579|3611
1626793020000|2021-07-20 14:57:00|1580|1579.4|1579.8|1579.4|1580|1579.8|1579.6|1579.4|2234
1626793030000|2021-07-20 14:57:10|1580|1579.6|1580|1579.6|1580|1579.8|1580|1579.6|1357
1626793040000|2021-07-20 14:57:20|1580.2|1579.8|1581|1580.8|1581.2|1580.8|1580.2|1579.8|7280
1626793050000|2021-07-20 14:57:30|1581.2|1580.6|1580.8|1580.4|1581.2|1580.8|1580.6|1580.2|1896
1626793060000|2021-07-20 14:57:40|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1580.4|1580|1072
1626793070000|2021-07-20 14:57:50|1580.6|1580.6|1581.2|1581|1581.2|1581|1580.6|1580.6|1993
1626793080000|2021-07-20 14:58:00|1581.4|1581.2|1582.4|1582.2|1582.6|1582.2|1581.4|1581.2|6740
1626793090000|2021-07-20 14:58:10|1582.6|1582|1582.6|1582.2|1583|1582.8|1582.2|1581.8|6250
1626793100000|2021-07-20 14:58:20|1582.8|1582.4|1582.6|1582|1582.8|1582.4|1582.4|1582|2395
1626793110000|2021-07-20 14:58:30|1582.8|1582.2|1582.4|1582.2|1582.8|1582.4|1582.2|1581.8|4590
1626793120000|2021-07-20 14:58:40|1582.6|1582.4|1582.8|1582.4|1583|1582.8|1582.6|1582.4|602
1626793130000|2021-07-20 14:58:50|1583|1582.6|1583.4|1582.8|1583.4|1583|1582.8|1582.6|2247
1626793140000|2021-07-20 14:59:00|1583.2|1582.6|1583.2|1582.8|1583.2|1582.8|1582.8|1582.4|861
1626793150000|2021-07-20 14:59:10|1583.4|1583|1583.4|1583|1583.4|1583|1583.2|1583|1708
1626793160000|2021-07-20 14:59:20|1583.8|1583.2|1583.8|1583.4|1584|1583.8|1583.4|1583|6482
1626793170000|2021-07-20 14:59:30|1584|1583.6|1583.8|1583.6|1584|1583.8|1583.8|1583.6|653
1626793180000|2021-07-20 14:59:40|1584|1583.8|1585|1584.8|1585|1584.8|1584|1583.8|8439
1626793190000|2021-07-20 14:59:50|1585.2|1585|1585|1584.8|1585.4|1585|1585|1584.6|6883
1626793200000|2021-07-20 15:00:00|1584.8|1584.6|1584.6|1584.2|1585.4|1585|1584.4|1584.2|3698
1626793210000|2021-07-20 15:00:10|1584.4|1584|1583.6|1583.2|1584.6|1584.2|1583.4|1583|5449
1626793220000|2021-07-20 15:00:20|1583.8|1583.4|1584.4|1584|1584.6|1584.4|1583.6|1583.4|4466
1626793230000|2021-07-20 15:00:30|1584.6|1584.2|1584|1583.6|1584.6|1584.4|1584|1583.4|1377
1626793240000|2021-07-20 15:00:40|1583.8|1583.4|1583.4|1583|1583.8|1583.6|1583.4|1583|0
1626793250000|2021-07-20 15:00:50|1583.2|1583.2|1583.2|1582.6|1583.4|1583.2|1582.8|1582.4|4751
1626793260000|2021-07-20 15:01:00|1583.4|1582.8|1583|1582.6|1583.4|1583|1583|1582.6|677
1626793270000|2021-07-20 15:01:10|1583.2|1582.4|1582.6|1582.2|1583.2|1582.4|1582.2|1581.6|452
1626793280000|2021-07-20 15:01:20|1582.8|1582|1582.2|1581.8|1582.8|1582.2|1582|1581.4|1665
1626793290000|2021-07-20 15:01:30|1581.8|1581.6|1582.4|1582|1582.6|1582.2|1581.8|1581.4|5251
1626793300000|2021-07-20 15:01:40|1582.2|1581.8|1582|1581.6|1582.4|1582|1582|1581.6|246
1626793310000|2021-07-20 15:01:50|1582.2|1581.8|1582.8|1582.4|1583|1582.8|1582|1581.6|2331
1626793320000|2021-07-20 15:02:00|1582.6|1582.6|1583.2|1582.6|1583.2|1582.8|1582.6|1582.2|1584
1626793330000|2021-07-20 15:02:10|1583|1582.2|1582|1581.6|1583|1582.4|1582|1581.4|1044
1626793340000|2021-07-20 15:02:20|1581.8|1581.8|1581.6|1581.2|1582|1581.8|1581.2|1580.8|2637
1626793350000|2021-07-20 15:02:30|1581.4|1581.4|1581.2|1580.8|1581.8|1581.6|1581.2|1580.8|3571
1626793360000|2021-07-20 15:02:40|1581.4|1581|1580.4|1580.2|1581.4|1581.2|1580.4|1580|3030
1626793370000|2021-07-20 15:02:50|1580.6|1580.4|1582.4|1582|1582.6|1582.2|1580.6|1580.2|20436
1626793380000|2021-07-20 15:03:00|1582.6|1582.2|1583|1582.4|1583|1582.6|1582.4|1582|2989
1626793390000|2021-07-20 15:03:10|1583.2|1582.6|1583.8|1583.4|1584|1583.4|1583.2|1582.6|3228
1626793400000|2021-07-20 15:03:20|1584|1583.6|1584.6|1584.4|1584.6|1584.4|1583.8|1583.4|1044
1626793410000|2021-07-20 15:03:30|1584.8|1584.2|1584.2|1583.8|1585.2|1585|1584.2|1583.8|1377
1626793420000|2021-07-20 15:03:40|1584.4|1584|1585.8|1585.4|1585.8|1585.4|1584.4|1584|2961
1626793430000|2021-07-20 15:03:50|1585.6|1585.2|1584.8|1584.6|1586|1585.6|1584.8|1584.4|5140
1626793440000|2021-07-20 15:04:00|1585|1584.8|1583.4|1583.2|1585.2|1584.8|1583.4|1583.2|6312
1626793450000|2021-07-20 15:04:10|1583.2|1583|1583.6|1583.4|1583.8|1583.6|1583.2|1582.8|3870
1626793460000|2021-07-20 15:04:20|1583.8|1583.2|1583.4|1582.8|1583.8|1583.2|1583|1582.8|5459
1626793470000|2021-07-20 15:04:30|1583.2|1583|1583.6|1583.2|1583.6|1583.2|1583|1582.4|2232
1626793480000|2021-07-20 15:04:40|1583.4|1583|1583.4|1583.2|1583.8|1583.2|1583|1582.6|3707
1626793490000|2021-07-20 15:04:50|1583.2|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1582.8|253
1626793500000|2021-07-20 15:05:00|1583.2|1583|1583.8|1583.6|1583.8|1583.6|1583.2|1583|981
1626793510000|2021-07-20 15:05:10|1584|1583.8|1583.8|1583.2|1584.4|1583.8|1583.8|1583.2|1828
1626793520000|2021-07-20 15:05:20|1583.6|1583.4|1584|1583.6|1584|1583.6|1583.4|1583.2|941
1626793530000|2021-07-20 15:05:30|1583.8|1583.4|1584|1583.8|1584.4|1584|1583.8|1583.4|2414
1626793540000|2021-07-20 15:05:40|1584.2|1584|1584.8|1584.4|1585|1584.8|1584.2|1584|2520
1626793550000|2021-07-20 15:05:50|1584.6|1584.2|1584|1583.6|1584.6|1584.2|1583.8|1583.4|2109
1626793560000|2021-07-20 15:06:00|1584.2|1583.8|1584.6|1584.2|1584.6|1584.2|1584|1583.4|2635
1626793570000|2021-07-20 15:06:10|1584.4|1584|1585|1584.6|1585|1584.6|1584.4|1583.8|6948
1626793580000|2021-07-20 15:06:20|1584.8|1584.4|1584.2|1584|1585|1584.4|1584.2|1584|1130
1626793590000|2021-07-20 15:06:30|1584|1583.8|1583.2|1583|1584.2|1583.8|1583.2|1583|6854
1626793600000|2021-07-20 15:06:40|1583|1582.8|1582.6|1582.4|1583|1582.8|1582.4|1582.2|5753
1626793610000|2021-07-20 15:06:50|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.4|1582|7072
1626793620000|2021-07-20 15:07:00|1583|1582.4|1583.4|1583|1583.6|1583.2|1583|1582.4|4743
1626793630000|2021-07-20 15:07:10|1583.2|1582.8|1582.4|1582.2|1583.2|1583|1582.4|1582.2|8062
1626793640000|2021-07-20 15:07:20|1582.6|1582|1582.4|1581.8|1582.6|1582|1581.6|1581.4|5015
1626793650000|2021-07-20 15:07:30|1582.2|1581.6|1582|1581.8|1582.2|1581.8|1581.6|1581.4|1020
1626793660000|2021-07-20 15:07:40|1582.2|1582|1582|1581.6|1582.4|1582.2|1582|1581.6|2063
1626793670000|2021-07-20 15:07:50|1581.8|1581.4|1581.6|1581.4|1581.8|1581.6|1581.4|1581.2|1375
1626793680000|2021-07-20 15:08:00|1581.8|1581.2|1581.2|1580.8|1581.8|1581.4|1580.8|1580.4|3291
1626793690000|2021-07-20 15:08:10|1581|1581|1581.2|1580.8|1581.6|1581.2|1581|1580.6|4724
1626793700000|2021-07-20 15:08:20|1581.4|1581|1581.2|1580.8|1581.6|1581.2|1581|1580.6|539
1626793710000|2021-07-20 15:08:30|1581|1580.6|1580.6|1580.2|1581|1580.6|1580.4|1580.2|554
1626793720000|2021-07-20 15:08:40|1580.4|1580.4|1580.8|1580.6|1580.8|1580.6|1580.2|1580|8013
1626793730000|2021-07-20 15:08:50|1581|1580.4|1580.8|1580.6|1581|1580.6|1580.8|1580.4|0
1626793740000|2021-07-20 15:09:00|1581|1580.8|1581.6|1581|1582|1581.4|1581|1580.6|4047
1626793750000|2021-07-20 15:09:10|1581.8|1581.2|1582|1581.6|1582|1581.6|1581.6|1581.2|2162
1626793760000|2021-07-20 15:09:20|1581.8|1581.4|1582.2|1582|1582.4|1582|1581.6|1581.2|2779
1626793770000|2021-07-20 15:09:30|1582.4|1582.2|1582.2|1581.8|1582.4|1582.2|1582|1581.6|5065
1626793780000|2021-07-20 15:09:40|1582.4|1582|1581.8|1581.4|1582.6|1582.2|1581.4|1581|8036
1626793790000|2021-07-20 15:09:50|1581.6|1581.2|1581.8|1581.4|1581.8|1581.4|1581.2|1581|2138
1626793800000|2021-07-20 15:10:00|1581.6|1581.6|1581.8|1581.6|1582|1581.8|1581.6|1581.4|1586
1626793810000|2021-07-20 15:10:10|1582|1581.8|1582.2|1581.8|1582.4|1582|1582|1581.8|697
1626793820000|2021-07-20 15:10:20|1582|1581.6|1582.2|1581.8|1582.4|1581.8|1581.8|1581.4|1833
1626793830000|2021-07-20 15:10:30|1582.4|1582|1582.4|1582|1582.6|1582.4|1582.2|1581.8|2781
1626793840000|2021-07-20 15:10:40|1582.2|1582.2|1582.4|1582.2|1582.4|1582.2|1582.2|1581.8|0
1626793850000|2021-07-20 15:10:50|1582.6|1582|1583.4|1583|1583.4|1583|1582.4|1582|4122
1626793860000|2021-07-20 15:11:00|1583.6|1583.2|1583.8|1583.2|1584.6|1584.2|1583.4|1583.2|2639
1626793870000|2021-07-20 15:11:10|1583.6|1583|1583.4|1582.8|1583.6|1583.2|1583|1582.6|2791
1626793880000|2021-07-20 15:11:20|1583.2|1583|1583|1582.6|1583.4|1583.2|1583|1582.6|1359
1626793890000|2021-07-20 15:11:30|1582.8|1582.4|1583.4|1583|1583.4|1583.2|1582.8|1582.4|2552
1626793900000|2021-07-20 15:11:40|1583.2|1582.8|1582.8|1582.4|1583.4|1583|1582.8|1582.4|3377
1626793910000|2021-07-20 15:11:50|1582.6|1582.2|1582.4|1581.8|1582.8|1582.2|1582.2|1581.8|2234
1626793920000|2021-07-20 15:12:00|1582.2|1582|1581.8|1581.4|1582.6|1582.2|1581.8|1581.2|1769
1626793930000|2021-07-20 15:12:10|1582|1581.6|1582|1581.6|1582.2|1582|1581.4|1581.2|1375
1626793940000|2021-07-20 15:12:20|1581.8|1581.4|1581.8|1581.4|1582|1581.6|1581.6|1581.2|4524
1626793950000|2021-07-20 15:12:30|1581.6|1581|1581.8|1581.4|1581.8|1581.4|1581.2|1580.8|3452
1626793960000|2021-07-20 15:12:40|1581.6|1581.6|1582|1581.8|1582|1581.8|1581.2|1580.8|7940
1626793970000|2021-07-20 15:12:50|1581.8|1581.6|1582.4|1582.2|1582.4|1582.2|1581.8|1581.4|1958
1626793980000|2021-07-20 15:13:00|1582.6|1582|1582.8|1582.4|1582.8|1582.6|1582.2|1582|5908
1626793990000|2021-07-20 15:13:10|1582.6|1582.6|1582.6|1582.2|1582.6|1582.6|1582|1581.8|6184
1626794000000|2021-07-20 15:13:20|1582.8|1582.4|1583.2|1582.8|1583.2|1582.8|1582.8|1582.4|1840
1626794010000|2021-07-20 15:13:30|1583|1583|1583.4|1583|1583.4|1583.2|1582.8|1582.4|6905
1626794020000|2021-07-20 15:13:40|1583.6|1583.2|1583.2|1582.8|1583.6|1583.2|1582.8|1582.6|1813
1626794030000|2021-07-20 15:13:50|1583.4|1583|1583.4|1583|1583.4|1583.2|1583.2|1583|1027
1626794040000|2021-07-20 15:14:00|1583.2|1583.2|1583.2|1583|1583.4|1583.2|1583|1582.6|2252
1626794050000|2021-07-20 15:14:10|1583.4|1583.2|1583.2|1582.8|1583.6|1583.4|1583.2|1582.8|6289
1626794060000|2021-07-20 15:14:20|1583.4|1583|1583.4|1582.8|1583.6|1583.2|1583.2|1582.8|3561
1626794070000|2021-07-20 15:14:30|1583.6|1583|1584|1583.6|1584|1583.8|1583.4|1583|3093
1626794080000|2021-07-20 15:14:40|1584.2|1583.8|1584.4|1584|1584.6|1584.2|1584|1583.8|694
1626794090000|2021-07-20 15:14:50|1584.2|1583.8|1584.4|1584|1584.4|1584.2|1584|1583.6|5841
1626794100000|2021-07-20 15:15:00|1584.2|1583.8|1584.4|1584|1584.8|1584.6|1584|1583.6|9666
1626794110000|2021-07-20 15:15:10|1584.2|1583.8|1583.2|1582.6|1584.4|1583.8|1582.8|1582.6|6258
1626794120000|2021-07-20 15:15:20|1583.4|1582.8|1583|1582.6|1583.4|1583.2|1582.8|1582.4|4518
1626794130000|2021-07-20 15:15:30|1582.8|1582.8|1583.6|1583.2|1583.8|1583.4|1582.8|1582.6|6692
1626794140000|2021-07-20 15:15:40|1583.4|1583|1584|1583.6|1584|1583.6|1583.2|1582.8|9872
1626794150000|2021-07-20 15:15:50|1583.8|1583.4|1582.8|1582.4|1584|1583.6|1582.6|1582.2|1883
1626794160000|2021-07-20 15:16:00|1582.6|1582.2|1582.6|1582.2|1582.8|1582.4|1582|1581.6|5396
1626794170000|2021-07-20 15:16:10|1582.4|1582|1581.8|1581.4|1582.4|1582|1581.6|1581.2|6647
1626794180000|2021-07-20 15:16:20|1582|1581.6|1581.4|1581|1582|1581.6|1581.2|1580.8|6503
1626794190000|2021-07-20 15:16:30|1581.2|1580.8|1580.8|1580.6|1581.4|1581.2|1580.8|1580.4|2659
1626794200000|2021-07-20 15:16:40|1580.6|1580.4|1581.2|1581|1581.2|1581|1580.6|1580.2|8628
1626794210000|2021-07-20 15:16:50|1581|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.6|4074
1626794220000|2021-07-20 15:17:00|1581|1581|1581.8|1581.4|1582|1581.8|1581|1580.8|3122
1626794230000|2021-07-20 15:17:10|1581.6|1581.2|1581|1580.6|1581.8|1581.4|1581|1580.6|6123
1626794240000|2021-07-20 15:17:20|1581.2|1580.8|1580.8|1580.6|1581.2|1580.8|1580.8|1580.6|2412
1626794250000|2021-07-20 15:17:30|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.4|1580.2|1924
1626794260000|2021-07-20 15:17:40|1580.6|1580.6|1580.8|1580.2|1581|1580.8|1580.6|1580.2|679
1626794270000|2021-07-20 15:17:50|1580.6|1580|1580.8|1580.2|1580.8|1580.6|1580.4|1580|0
1626794280000|2021-07-20 15:18:00|1581|1580.4|1581|1580.6|1581.2|1581|1580.6|1580.2|4708
1626794290000|2021-07-20 15:18:10|1581.2|1580.8|1581.6|1581.2|1581.6|1581.4|1581.2|1580.8|2191
1626794300000|2021-07-20 15:18:20|1581.4|1581|1581.2|1580.8|1581.6|1581|1580.6|1580.4|7508
1626794310000|2021-07-20 15:18:30|1581|1581|1581.2|1580.8|1581.6|1581.2|1581|1580.4|10186
1626794320000|2021-07-20 15:18:40|1581.4|1581|1581.4|1581|1581.6|1581.2|1581.2|1580.8|2340
1626794330000|2021-07-20 15:18:50|1581.2|1580.8|1580.8|1580.4|1581.4|1581|1580.8|1580.4|942
1626794340000|2021-07-20 15:19:00|1581|1580.6|1580.8|1580.4|1581|1580.6|1580.8|1580.4|5
1626794350000|2021-07-20 15:19:10|1580.6|1580.2|1580.2|1580|1580.8|1580.6|1580.2|1580|5410
1626794360000|2021-07-20 15:19:20|1580|1579.8|1579.6|1579.2|1580|1579.8|1579.4|1579|15154
1626794370000|2021-07-20 15:19:30|1579.4|1579|1579.2|1579|1579.6|1579.2|1579.2|1579|224
1626794380000|2021-07-20 15:19:40|1579.4|1579.2|1579.4|1579|1579.8|1579.6|1579.2|1579|8319
1626794390000|2021-07-20 15:19:50|1579.2|1579.2|1579|1578.6|1579.4|1579.2|1578.8|1578.4|5441
1626794400000|2021-07-20 15:20:00|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.6|1578|1398
1626794410000|2021-07-20 15:20:10|1578.8|1578.4|1579.8|1579.2|1579.8|1579.4|1578.8|1578.4|2522
1626794420000|2021-07-20 15:20:20|1580|1579.4|1580.2|1580|1580.2|1580|1579.6|1579.4|400
1626794430000|2021-07-20 15:20:30|1580.4|1580.2|1580.6|1580.2|1580.8|1580.4|1580.2|1580|2727
1626794440000|2021-07-20 15:20:40|1580.4|1580|1580.4|1580|1580.6|1580.2|1580.2|1580|0
1626794450000|2021-07-20 15:20:50|1580.6|1580.2|1579.8|1579.4|1580.6|1580.2|1579.8|1579.4|4956
1626794460000|2021-07-20 15:21:00|1579.6|1579.2|1579.6|1579.2|1579.6|1579.2|1579|1578.6|1295
1626794470000|2021-07-20 15:21:10|1579.8|1579.4|1579.8|1579.2|1580|1579.6|1579.6|1579.2|3386
1626794480000|2021-07-20 15:21:20|1579.6|1579.4|1579.6|1579.4|1579.8|1579.4|1579.4|1579|344
1626794490000|2021-07-20 15:21:30|1579.8|1579.2|1578.8|1578.4|1579.8|1579.2|1578.8|1578.4|668
1626794500000|2021-07-20 15:21:40|1579|1578.6|1579.2|1578.8|1579.2|1578.8|1578.8|1578.6|3773
1626794510000|2021-07-20 15:21:50|1579.4|1579|1578.8|1578.4|1579.4|1579|1578.8|1578.4|2500
1626794520000|2021-07-20 15:22:00|1578.6|1578.2|1578.2|1577.8|1578.8|1578.4|1578.2|1577.8|900
1626794530000|2021-07-20 15:22:10|1578|1577.6|1578|1577.6|1578.2|1577.6|1577.8|1577.2|1470
1626794540000|2021-07-20 15:22:20|1577.8|1577.4|1578|1577.4|1578.2|1577.4|1577.6|1577.4|1423
1626794550000|2021-07-20 15:22:30|1577.8|1577.6|1577.6|1577.4|1577.8|1577.6|1577.4|1577|2680
1626794560000|2021-07-20 15:22:40|1577.4|1577.2|1577.4|1577|1577.6|1577.2|1577|1576.6|796
1626794570000|2021-07-20 15:22:50|1577.2|1576.8|1577.4|1577|1577.4|1577|1576.8|1576.4|4957
1626794580000|2021-07-20 15:23:00|1577.2|1576.8|1577.8|1577.4|1577.8|1577.6|1577.2|1576.8|5506
1626794590000|2021-07-20 15:23:10|1577.6|1577.6|1577.6|1577.2|1577.8|1577.6|1577.4|1577.2|2283
1626794600000|2021-07-20 15:23:20|1577.8|1577.4|1578.6|1578|1578.6|1578.2|1577.8|1577.4|5282
1626794610000|2021-07-20 15:23:30|1578.4|1578.2|1577.8|1577.2|1578.6|1578.4|1577.6|1577.2|4103
1626794620000|2021-07-20 15:23:40|1577.6|1577.4|1578.4|1578|1578.4|1578.2|1577.6|1577.2|2207
1626794630000|2021-07-20 15:23:50|1578.6|1578.2|1578.8|1578.2|1578.8|1578.6|1578.4|1578|1902
1626794640000|2021-07-20 15:24:00|1578.6|1578|1578.2|1577.8|1578.6|1578|1577.6|1577.2|5254
1626794650000|2021-07-20 15:24:10|1578|1577.6|1578|1577.4|1578.2|1577.6|1578|1577.4|20
1626794660000|2021-07-20 15:24:20|1578.2|1577.6|1577.8|1577.4|1578.2|1577.8|1577.6|1577.4|1822
1626794670000|2021-07-20 15:24:30|1578|1577.6|1577.6|1577.4|1578.4|1578|1577.4|1577|6014
1626794680000|2021-07-20 15:24:40|1577.2|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1577|1264
1626794690000|2021-07-20 15:24:50|1577.6|1577.2|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|3749
1626794700000|2021-07-20 15:25:00|1577.6|1577.2|1577.8|1577.6|1577.8|1577.6|1577.4|1577|1350
1626794710000|2021-07-20 15:25:10|1577.6|1577.4|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|1440
1626794720000|2021-07-20 15:25:20|1578|1577.6|1577.8|1577.4|1578|1577.8|1577.4|1577|4093
1626794730000|2021-07-20 15:25:30|1578|1577.6|1578|1577.8|1578.2|1578|1577.8|1577.4|1830
1626794740000|2021-07-20 15:25:40|1577.8|1577.6|1578.6|1578|1578.8|1578.4|1577.8|1577.4|3598
1626794750000|2021-07-20 15:25:50|1578.4|1578.2|1578.6|1578.4|1578.6|1578.4|1578.4|1578|2243
1626794760000|2021-07-20 15:26:00|1578.8|1578.6|1579.2|1578.8|1579.6|1579.2|1578.8|1578.4|4759
1626794770000|2021-07-20 15:26:10|1579|1578.6|1579.6|1579.4|1579.8|1579.6|1578.8|1578.4|14729
1626794780000|2021-07-20 15:26:20|1579.4|1579.2|1579.6|1579.2|1579.6|1579.4|1579.2|1578.6|407
1626794790000|2021-07-20 15:26:30|1579.4|1579.4|1579.4|1579|1579.6|1579.4|1579.2|1579|1651
1626794800000|2021-07-20 15:26:40|1579.2|1579.2|1579.4|1579|1579.4|1579.2|1579.2|1579|2345
1626794810000|2021-07-20 15:26:50|1579.2|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579|610
1626794820000|2021-07-20 15:27:00|1579.2|1579|1579.4|1579|1579.6|1579.2|1579.2|1579|1572
1626794830000|2021-07-20 15:27:10|1579.6|1579.2|1579.6|1579.4|1579.6|1579.4|1579.2|1578.8|349
1626794840000|2021-07-20 15:27:20|1579.8|1579.2|1580|1579.8|1580|1579.8|1579.8|1579.2|4574
1626794850000|2021-07-20 15:27:30|1579.8|1579.6|1579|1578.6|1579.8|1579.6|1578.4|1578.2|5567
1626794860000|2021-07-20 15:27:40|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|1333
1626794870000|2021-07-20 15:27:50|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.6|1578|0
1626794880000|2021-07-20 15:28:00|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.8|1578.2|222
1626794890000|2021-07-20 15:28:10|1578.8|1578.4|1578.4|1578|1578.8|1578.4|1577.6|1577.2|2942
1626794900000|2021-07-20 15:28:20|1578.2|1577.8|1578|1577.4|1578.2|1577.8|1577.6|1577.2|976
1626794910000|2021-07-20 15:28:30|1577.8|1577.6|1577.2|1576.8|1577.8|1577.6|1577|1576.8|1905
1626794920000|2021-07-20 15:28:40|1577.4|1577|1577.6|1577|1578|1577.4|1577.2|1577|7195
1626794930000|2021-07-20 15:28:50|1577.4|1576.6|1577.2|1576.8|1577.6|1577|1577.2|1576.6|2212
1626794940000|2021-07-20 15:29:00|1577.4|1577|1578|1577.6|1578|1577.6|1577.2|1576.8|26870
1626794950000|2021-07-20 15:29:10|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|2276
1626794960000|2021-07-20 15:29:20|1577.8|1577.4|1577.4|1577|1577.8|1577.4|1577.2|1576.8|1060
1626794970000|2021-07-20 15:29:30|1577.2|1576.6|1576.4|1576|1577.4|1577|1576.4|1576|3379
1626794980000|2021-07-20 15:29:40|1576.2|1575.8|1575.2|1574.8|1576.6|1575.8|1575.2|1574.8|36031
1626794990000|2021-07-20 15:29:50|1575|1574.6|1575|1574.4|1575.2|1574.8|1575|1574.4|250
1626850820000|2021-07-21 07:00:20|1578.8|1577|1578.2|1576.4|1579.2|1577.4|1578.2|1576.4|85464
1626850830000|2021-07-21 07:00:30|1578.4|1576.8|1581|1579.6|1582.2|1580.2|1578.4|1576.8|5347
1626850840000|2021-07-21 07:00:40|1580.8|1579.2|1580.6|1579.2|1580.8|1579.2|1580|1579.2|456
1626850850000|2021-07-21 07:00:50|1580.8|1580|1581|1579|1581.2|1580.6|1580.8|1579|20474
1626850860000|2021-07-21 07:01:00|1580.6|1579.4|1581.6|1580.4|1582.2|1581.2|1579.6|1579|2946
1626850870000|2021-07-21 07:01:10|1581.8|1580.6|1580.8|1579.8|1582.2|1581.2|1579.8|1579.6|3261
1626850880000|2021-07-21 07:01:20|1580.6|1579.6|1579.4|1578.6|1580.8|1579.6|1579.4|1578.4|12503
1626850890000|2021-07-21 07:01:30|1579.6|1578.4|1576.8|1576|1579.8|1578.4|1576.8|1576|3456
1626850900000|2021-07-21 07:01:40|1577|1576.2|1581|1579.4|1581.6|1580.4|1577|1576.2|7906
1626850910000|2021-07-21 07:01:50|1580.8|1579.2|1579.6|1578.4|1580.8|1579.2|1579.6|1578.4|876
1626850920000|2021-07-21 07:02:00|1579.4|1578.2|1577.6|1576.4|1579.6|1578.4|1577.6|1576.4|1379
1626850930000|2021-07-21 07:02:10|1577.4|1576.2|1577.2|1576.2|1578.2|1577.2|1577.2|1576|15327
1626850940000|2021-07-21 07:02:20|1577|1576|1576.2|1575.2|1577|1576.2|1576.2|1575.2|2096
1626850950000|2021-07-21 07:02:30|1576|1575|1574.6|1574|1576|1575|1574.2|1574|55469
1626850960000|2021-07-21 07:02:40|1574.4|1573.8|1574.8|1573.8|1575|1574|1574|1573|5217
1626850970000|2021-07-21 07:02:50|1574.6|1573.6|1574.8|1574|1575.8|1574.8|1573.8|1573.2|4636
1626850980000|2021-07-21 07:03:00|1575|1574.2|1574.2|1573.2|1575.4|1574.6|1574.2|1573.2|1577
1626850990000|2021-07-21 07:03:10|1574|1573|1575.2|1574.2|1575.2|1574.2|1574|1573|179
1626851000000|2021-07-21 07:03:20|1575.4|1574.4|1575.4|1574.6|1575.4|1574.6|1575|1574.2|0
1626851010000|2021-07-21 07:03:30|1575.2|1574.4|1574.8|1573.8|1575.2|1574.4|1574.6|1573.8|133
1626851020000|2021-07-21 07:03:40|1575.2|1574|1575.2|1574.2|1575.4|1574.4|1575.2|1574|0
1626851030000|2021-07-21 07:03:50|1575.4|1574|1575.4|1574.8|1575.4|1575.2|1575.2|1574|2400
1626851040000|2021-07-21 07:04:00|1575.6|1575|1577.2|1576|1577.8|1576.6|1575.6|1574.8|4920
1626851050000|2021-07-21 07:04:10|1577.6|1576.2|1578.6|1577.8|1579|1577.8|1577.6|1576.2|473
1626851060000|2021-07-21 07:04:20|1578.8|1578|1578.6|1578|1579.2|1578|1578.6|1577.8|0
1626851070000|2021-07-21 07:04:30|1578.4|1577.8|1581|1580|1581|1580|1578.4|1577.8|654
1626851080000|2021-07-21 07:04:40|1580.8|1579.8|1582|1580.8|1582|1580.8|1580.4|1579.2|1849
1626851090000|2021-07-21 07:04:50|1581.8|1581|1582|1580.8|1582|1581.2|1580.8|1580|559
1626851100000|2021-07-21 07:05:00|1581.6|1580.6|1581.2|1580.2|1581.6|1580.6|1580|1579|795
1626851110000|2021-07-21 07:05:10|1581.4|1580|1581.2|1579.8|1581.4|1580|1580|1579.4|3644
1626851120000|2021-07-21 07:05:20|1581.4|1580|1582.8|1581.6|1582.8|1581.6|1581.2|1580|2450
1626851130000|2021-07-21 07:05:30|1582.6||1582.6||1583||1582.6||201
1626851140000|2021-07-21 07:05:40|1582.8|1582.2|1583.8|1582.8|1584.2|1582.8|1582.8|1582.2|431
1626851150000|2021-07-21 07:05:50|1584|1583|1583.2|1583|1584.4|1583.2|1583.2|1583|1271
1626851160000|2021-07-21 07:06:00|1583|1582.6|1582.6|1581.8|1584.6|1583.8|1582.6|1581.4|12173
1626851170000|2021-07-21 07:06:10|1582.8|1582|1580.4|1579.4|1583.6|1582.8|1580.4|1579.2|3292
1626851180000|2021-07-21 07:06:20|1580.6|1579.6|1582.2|1581|1582.2|1581|1580.6|1579.6|1410
1626851190000|2021-07-21 07:06:30|1582|1580.8|1581.8|1581|1582|1581|1581|1580.2|3892
1626851200000|2021-07-21 07:06:40|1581.6|1580.8|1581.8|1580.8|1582.4|1581.2|1581|1580|136
1626851210000|2021-07-21 07:06:50|1581.6|1580.6|1581.6|1581|1582.2|1581.2|1580.6|1579.6|2194
1626851220000|2021-07-21 07:07:00|1581.4|1580.8|1582.6|1581.8|1582.6|1582.2|1581.2|1580.8|4307
1626851230000|2021-07-21 07:07:10|1582.4|1581.6|1582.4|1581.6|1582.8|1581.8|1581.6|1580.8|1344
1626851240000|2021-07-21 07:07:20|1582.2|1581.4|1582.2|1581.2|1582.8|1581.8|1581.6|1581|400
1626851250000|2021-07-21 07:07:30|1582|1581|1580.8|1580|1582|1581.2|1580.8|1580|4440
1626851260000|2021-07-21 07:07:40|1581.2|1580.2|1581.8|1581|1582.2|1581.2|1581|1580|4822
1626851270000|2021-07-21 07:07:50|1582|1580.8|1581.2|1580.2|1582|1581.4|1581.2|1580.2|814
1626851280000|2021-07-21 07:08:00|1581|1580|1581.2|1580.2|1581.6|1581|1580.8|1580|2716
1626851290000|2021-07-21 07:08:10|1581.4|1580.4|1582.6|1581.8|1582.8|1581.8|1581.2|1580.2|4995
1626851300000|2021-07-21 07:08:20|1582.4|1581.6|1582|1581|1582.4|1581.6|1582|1580.8|1090
1626851310000|2021-07-21 07:08:30|1582.4|1581.2|1582.8|1581.6|1582.8|1581.6|1582.4|1581.2|150
1626851320000|2021-07-21 07:08:40|1583|1581.8|1584.4|1583.4|1584.4|1583.6|1582.6|1581.6|12863
1626851330000|2021-07-21 07:08:50|1584.8|1583.6|1584.6|1583.4|1585|1584.4|1584.6|1583.4|654
1626851340000|2021-07-21 07:09:00|1584.4|1583.2|1585.4|1584.6|1585.8|1584.8|1584.4|1583.2|5971
1626851350000|2021-07-21 07:09:10|1585.2|1584.8|1584.8|1583.6|1585.2|1584.8|1584.8|1583.6|500
1626851360000|2021-07-21 07:09:20|1584.6|1583.4|1584.6|1583.8|1585|1584|1584.6|1583.4|2500
1626851370000|2021-07-21 07:09:30|1585|1584|1584.6|1584|1585|1584.2|1584.6|1584|1815
1626851380000|2021-07-21 07:09:40|1585|1584.2|1585.4|1584.8|1585.4|1585|1585|1584.2|1039
1626851390000|2021-07-21 07:09:50|1585.2|1584.6|1583.8|1583.2|1585.2|1584.8|1583.8|1583.2|1389
1626851400000|2021-07-21 07:10:00|1583.6|1583|1582.6|1581.8|1583.6|1583|1581|1580.8|5323
1626851410000|2021-07-21 07:10:10|1582.8|1581.4|1581.8|1581|1582.8|1581.6|1581.8|1581|2528
1626851420000|2021-07-21 07:10:20|1582|1581.2|1580|1579.2|1582.2|1581.4|1580|1579|17084
1626851430000|2021-07-21 07:10:30|1580.2|1579.4|1580.8|1580|1581.4|1580.6|1580.2|1579.4|1693
1626851440000|2021-07-21 07:10:40|1581|1580.2|1580|1579.4|1581.2|1580.2|1580|1579.2|147
1626851450000|2021-07-21 07:10:50|1579.8|1579.2|1578|1577|1579.8|1579.4|1577.4|1576.4|1752
1626851460000|2021-07-21 07:11:00|1578.2|1577.2|1578.2|1577.4|1578.4|1577.4|1577.4|1576.6|370
1626851470000|2021-07-21 07:11:10|1578|1577.2|1578|1577.2|1578.4|1577.6|1577.6|1577|3857
1626851480000|2021-07-21 07:11:20|1577.8|1577|1577.8|1576.6|1577.8|1577|1577.2|1576.2|331
1626851490000|2021-07-21 07:11:30|1578|1576.8|1576.2|1575.2|1578|1577|1576|1575|900
1626851500000|2021-07-21 07:11:40|1576.4|1575.4|1576.8|1575.8|1577.2|1576.4|1576.4|1575.4|5634
1626851510000|2021-07-21 07:11:50|1576.6|1576|1576.4|1575.4|1576.6|1576|1576.4|1575.4|2530
1626851520000|2021-07-21 07:12:00|1576.8|1575.6|1576.4|1575.4|1577.2|1576.2|1575.6|1575.2|1364
1626851530000|2021-07-21 07:12:10|1576.6|1575.6|1576.8|1575.8|1576.8|1576.2|1576|1575.2|100
1626851540000|2021-07-21 07:12:20|1577|1576|1575.8|1575|1577.2|1576.4|1575.8|1575|2501
1626851550000|2021-07-21 07:12:30|1576.2|1575.2|1576.4|1575.6|1577.2|1576|1576.2|1575.2|0
1626851560000|2021-07-21 07:12:40|1576.6|1576|1576.8|1576|1576.8|1576.4|1576.4|1575.6|510
1626851570000|2021-07-21 07:12:50|1576.6|1575.8|1576.8|1576|1576.8|1576.4|1576.6|1575.8|0
1626851580000|2021-07-21 07:13:00|1576.6|1575.8|1576.2|1575.6|1576.6|1575.8|1575.6|1575|818
1626851590000|2021-07-21 07:13:10|1576.6|1575.4|1575|1574.2|1576.6|1575.6|1574.6|1574|7600
1626851600000|2021-07-21 07:13:20|1574.8|1574|1574.2|1573.4|1574.8|1574.2|1574.2|1573.2|500
1626851610000|2021-07-21 07:13:30|1574|1573.2|1574.2|1573.2|1574.2|1573.4|1573.4|1573|278
1626851620000|2021-07-21 07:13:40|1573.8|1573|1573.6|1573|1573.8|1573.2|1573.6|1573|100
1626851630000|2021-07-21 07:13:50|1573.8|1573.2|1574.2|1573.6|1574.2|1574|1573.8|1573|2230
1626851640000|2021-07-21 07:14:00|1574.6|1573.8|1576.2|1575.6|1576.2|1575.6|1574.6|1573.8|6359
1626851650000|2021-07-21 07:14:10|1576.4|1575.8|1577|1576|1577.4|1576.8|1576.4|1575.8|0
1626851660000|2021-07-21 07:14:20|1576.8|1576.2|1577|1576.6|1578|1577.4|1576.2|1575.4|9461
1626851670000|2021-07-21 07:14:30|1576.8|1576|1576.6|1575.8|1576.8|1576.2|1576.2|1575.4|0
1626851680000|2021-07-21 07:14:40|1576.4|1575.4|1575|1574|1576.6|1575.6|1574.8|1574|702
1626851690000|2021-07-21 07:14:50|1574.8|1574.2|1575.2|1574.2|1575.4|1574.8|1574.6|1574|3748
1626851700000|2021-07-21 07:15:00|1575.4|1574.4|1576.2|1575.4|1576.2|1575.4|1575|1574.2|1143
1626851710000|2021-07-21 07:15:10|1576.6|1575.6|1577|1576.4|1577.2|1576.8|1576.6|1575.6|1819
1626851720000|2021-07-21 07:15:20|1576.8|1576.2|1577.2|1576.4|1577.8|1577|1576.8|1575.8|788
1626851730000|2021-07-21 07:15:30|1577|1576.2|1576.8|1576.2|1577.2|1576.4|1576.8|1575.8|628
1626851740000|2021-07-21 07:15:40|1576.6|1576|1574.6|1574.2|1576.6|1576|1574.4|1574|2231
1626851750000|2021-07-21 07:15:50|1574.4|1574|1575.6|1575|1576|1575.2|1574.4|1574|35955
1626851760000|2021-07-21 07:16:00|1576|1575.2|1575.6|1574.6|1576.4|1575.2|1575|1574.2|606
1626851770000|2021-07-21 07:16:10|1575.8|1574.8|1575.2|1574.2|1576|1575|1575.2|1574.2|3256
1626851780000|2021-07-21 07:16:20|1575|1574.4|1573.4|1572.4|1575|1574.6|1573.2|1572.4|14306
1626851790000|2021-07-21 07:16:30|1573.2|1572.2|1572|1571|1573.2|1572.4|1570.8|1570|12096
1626851800000|2021-07-21 07:16:40|1571.8|1571.2|1572.4|1571.8|1573|1572.2|1571.8|1571.2|1247
1626851810000|2021-07-21 07:16:50|1572.2|1571.4|1571.8|1571|1572.8|1571.8|1571.4|1570.6|5871
1626851820000|2021-07-21 07:17:00|1571.6|1570.8|1572.6|1571.8|1572.6|1571.8|1571.4|1570.6|2722
1626851830000|2021-07-21 07:17:10|1572.8|1572|1572|1571.2|1573|1572.2|1571.8|1570.8|1516
1626851840000|2021-07-21 07:17:20|1571.8|1571|1571.8|1571|1572|1571.2|1571|1570.2|9633
1626851850000|2021-07-21 07:17:30|1571.6|1570.8|1570.8|1570.2|1571.6|1570.8|1570.8|1570|3861
1626851860000|2021-07-21 07:17:40|1571|1570.4|1571.2|1570.4|1571.4|1570.6|1571|1570.2|23
1626851870000|2021-07-21 07:17:50|1571|1570.2|1571|1570.4|1571.2|1570.6|1571|1570.2|0
1626851880000|2021-07-21 07:18:00|1571.2|1570.6|1572.6|1572|1572.6|1572|1571.2|1570.6|2491
1626851890000|2021-07-21 07:18:10|1572.8|1572.2|1573.4|1572.6|1573.4|1572.8|1572.6|1571.6|320
1626851900000|2021-07-21 07:18:20|1573.2|1572.4|1574|1573.2|1574.2|1573.4|1573|1572|0
1626851910000|2021-07-21 07:18:30|1573.8|1573|1574.4|1573.6|1574.4|1573.8|1573.4|1572.8|0
1626851920000|2021-07-21 07:18:40|1574.8|1573.8|1575|1574.4|1575|1574.6|1574.8|1573.8|0
1626851930000|2021-07-21 07:18:50|1574.8|1574.6|1575.4|1574.8|1576|1575|1574.8|1574.4|550
1626851940000|2021-07-21 07:19:00|1575.8|1575|1576|1575.4|1576.6|1575.8|1575.8|1575|400
1626851950000|2021-07-21 07:19:10|1576.2|1575.6|1578|1577.2|1578|1577.2|1576.2|1575.2|324
1626851960000|2021-07-21 07:19:20|1577.8|1577|1577.4|1576.6|1578.4|1577.4|1577.4|1576.6|0
1626851970000|2021-07-21 07:19:30|1577.6|1576.4|1578.2|1577.2|1578.2|1577.4|1577.4|1576.2|0
1626851980000|2021-07-21 07:19:40|1578|1577|1578.2|1577.4|1578.2|1577.4|1577.8|1577|0
1626851990000|2021-07-21 07:19:50|1578.6|1577.6|1579.2|1578.4|1579.6|1578.6|1578.4|1577.6|0
1626852000000|2021-07-21 07:20:00|1579|1578.2|1579.2|1578.2|1580|1579|1579|1577.8|631
1626852010000|2021-07-21 07:20:10|1579|1578.8|1581.2|1580.2|1581.2|1580.6|1578.8|1578|1550
1626852020000|2021-07-21 07:20:20|1581|1580.8|1581.2|1580.8|1581.6|1581|1581|1580.2|12788
1626852030000|2021-07-21 07:20:30|1581|1580.6|1581|1580.8|1581.2|1580.8|1581|1580.2|19502
1626852040000|2021-07-21 07:20:40|1581.2|1580.4|1581.2|1580.8|1581.2|1580.8|1581|1580.2|4463
1626852050000|2021-07-21 07:20:50|1581|1581|1581.4|1580.8|1582.6|1581.8|1581|1580.6|7280
1626852060000|2021-07-21 07:21:00|1581.2|1580.4|1580|1579.2|1581.4|1580.8|1579.6|1578.6|19935
1626852070000|2021-07-21 07:21:10|1579.8|1579|1579|1578.6|1580|1579.2|1578.6|1577.8|4464
1626852080000|2021-07-21 07:21:20|1579.2|1578.8|1578|1577.4|1580|1579|1577.8|1577.4|6341
1626852090000|2021-07-21 07:21:30|1578.8|1577.6|1579.4|1578.6|1579.4|1578.6|1578.4|1577.4|4868
1626852100000|2021-07-21 07:21:40|1579.6|1578.8|1579.2|1578|1580|1579.2|1578.8|1578|317
1626852110000|2021-07-21 07:21:50|1579|1578.2|1577.6|1577|1579.2|1578.4|1577.6|1577|847
1626852120000|2021-07-21 07:22:00|1577.4|1576.4|1577.4|1576.4|1577.4|1576.4|1576|1575|1110
1626852130000|2021-07-21 07:22:10|1577.2|1576.2|1577.2|1576.2|1577.6|1576.8|1576.8|1576|0
1626852140000|2021-07-21 07:22:20|1577|1576|1577.2|1576.4|1577.2|1576.4|1576.8|1576|0
1626852150000|2021-07-21 07:22:30|1577.6|1576.6|1577.6|1576.8|1577.6|1576.8|1577.2|1576.4|1030
1626852160000|2021-07-21 07:22:40|1577.4|1576.6|1577.8|1577|1578|1577.2|1577.2|1576.4|2485
1626852170000|2021-07-21 07:22:50|1578|1577.2|1577.8|1576.8|1578|1577.2|1577.4|1576.4|8
1626852180000|2021-07-21 07:23:00|1578|1577|1578.2|1577.6|1578.2|1577.6|1577.4|1576.8|603
1626852190000|2021-07-21 07:23:10|1578.4|1577.8|1578.6|1577.8|1578.8|1578.2|1578.2|1577.6|7998
1626852200000|2021-07-21 07:23:20|1578.4|1577.6|1578.4|1577.6|1578.6|1577.8|1578.2|1577.4|78
1626852210000|2021-07-21 07:23:30|1578.2|1577.4|1577.4|1576.4|1578.2|1577.4|1576.8|1576|2592
1626852220000|2021-07-21 07:23:40|1577.2||1577||1577.4||1577||0
1626852230000|2021-07-21 07:23:50|1576.8|1576|1577.2|1576.4|1577.4|1576.4|1576.8|1576|0
1626852240000|2021-07-21 07:24:00|1577.4|1576.6|1578.2|1577.2|1578.4|1578|1577.4|1576.6|2657
1626852250000|2021-07-21 07:24:10|1578|1577.4|1578|1577.2|1578.4|1578|1578|1577.2|1053
1626852260000|2021-07-21 07:24:20|1578.2|1577.6|1578|1577.2|1578.4|1577.8|1577.8|1577.2|351
1626852270000|2021-07-21 07:24:30|1578.2|1577|1576.8|1576|1578.2|1577.2|1576.8|1576|774
1626852280000|2021-07-21 07:24:40|1577.2|1576.2|1577|1576|1577.4|1576.8|1576.8|1576|365
1626852290000|2021-07-21 07:24:50|1576.8|1576.2|1576.8|1576|1577.2|1576.4|1576.8|1576|0
1626852300000|2021-07-21 07:25:00|1577|1576.2|1577.4|1576.4|1577.4|1576.8|1576.8|1576|0
1626852310000|2021-07-21 07:25:10|1577.2|1576.2|1577.2|1576.2|1577.2|1576.4|1576.6|1576|400
1626852320000|2021-07-21 07:25:20|1577|1576.4|1578.2|1577.8|1578.4|1578|1576.8|1576.4|1048
1626852330000|2021-07-21 07:25:30|1578.4|1578|1578.4|1578|1578.8|1578.2|1578.2|1577.8|6710
1626852340000|2021-07-21 07:25:40|1578.6|1578.2|1578.6|1578|1578.8|1578.2|1578.6|1578|1824
1626852350000|2021-07-21 07:25:50|1578.8|1578.2|1579|1578.8|1579.2|1578.8|1578.4|1578|8158
1626852360000|2021-07-21 07:26:00|1578.8|1578.4|1578.8|1577.8|1579.4|1579|1578.2|1577.6|5730
1626852370000|2021-07-21 07:26:10|1578.6|1577.6|1578.2|1577.4|1578.8|1578.2|1577.8|1577|4959
1626852380000|2021-07-21 07:26:20|1578|1577.6|1578.8|1578.2|1579|1578.2|1578|1577.6|306
1626852390000|2021-07-21 07:26:30|1579|1578.4|1578.8|1578.2|1579.4|1578.6|1578.8|1578.2|0
1626852400000|2021-07-21 07:26:40|1579|1578.4|1579|1578.2|1579.4|1579|1578.8|1578.2|1943
1626852410000|2021-07-21 07:26:50|1579.2|1578.4|1579.2|1578.6|1579.4|1578.6|1579|1578.2|0
1626852420000|2021-07-21 07:27:00|1579|1578.2|1577.6|1576.6|1579|1578.2|1576.8|1576.2|55
1626852430000|2021-07-21 07:27:10|1577.8|1576.8|1577.4|1576.6|1578|1577|1576.8|1576.2|0
1626852440000|2021-07-21 07:27:20|1577.2|1576.4|1578.6|1577.8|1578.6|1577.8|1577.2|1576.2|368
1626852450000|2021-07-21 07:27:30|1578.4|1578|1579.4|1578.6|1579.4|1578.8|1578.4|1578|3607
1626852460000|2021-07-21 07:27:40|1579.2|1578.4|1579.4|1578.6|1579.4|1578.6|1579|1578.2|480
1626852470000|2021-07-21 07:27:50|1579.6|1578.8|1579.4|1578.6|1579.8|1579|1579.2|1578.6|470
1626852480000|2021-07-21 07:28:00|1579.2|1578.8|1578.8|1578|1579.4|1579|1578.8|1578|0
1626852490000|2021-07-21 07:28:10|1578.6|1577.6|1578.2|1577.4|1578.6|1577.8|1578|1577.2|585
1626852500000|2021-07-21 07:28:20|1578|1577.2|1577.8|1577|1578.2|1577.6|1577.8|1577|1264
1626852510000|2021-07-21 07:28:30|1578|1577.2|1577.8|1577|1578|1577.2|1577.8|1576.8|250
1626852520000|2021-07-21 07:28:40|1578|1577.2|1578.8|1578.2|1578.8|1578.2|1578|1577.2|269
1626852530000|2021-07-21 07:28:50|1578.6|1578|1578.6|1577.8|1578.6|1578|1578.4|1577.6|0
1626852540000|2021-07-21 07:29:00|1578.4|1577.4|1579|1578.6|1579|1578.6|1578.2|1577.4|1888
1626852550000|2021-07-21 07:29:10|1578.8|1578.4|1578.8|1578.2|1579|1578.4|1578.8|1578|0
1626852560000|2021-07-21 07:29:20|1578.6|1578|1577.4|1576.6|1578.6|1578|1577|1576.4|2029
1626852570000|2021-07-21 07:29:30|1577.6|1576.8|1578.2|1577.2|1578.4|1577.6|1577.6|1576.8|24
1626852580000|2021-07-21 07:29:40|1578|1577.4|1578.4|1577.6|1578.6|1578|1577.8|1576.8|1
1626852590000|2021-07-21 07:29:50|1578.6|1577.8|1578.6|1578|1579|1578.4|1578.6|1577.8|0
1626852600000|2021-07-21 07:30:00|1578.8|1578.2|1578.6|1577.6|1579|1578.4|1578.4|1577.6|0
1626852610000|2021-07-21 07:30:10|1578.4|1577.4|1580.4|1579.6|1581.2|1580.4|1578.2|1577.4|9675
1626852620000|2021-07-21 07:30:20|1580.6|1579.8|1581.2|1580.4|1581.2|1580.6|1580.6|1579.6|1631
1626852630000|2021-07-21 07:30:30|1581|1580.6|1581|1580.4|1581.2|1580.8|1581|1580|0
1626852640000|2021-07-21 07:30:40|1580.8|1580.2|1581.4|1580.8|1581.4|1581|1580.6|1579.8|4105
1626852650000|2021-07-21 07:30:50|1581.2|1581|1580.8|1579.8|1581.6|1581|1580.8|1579.8|1789
1626852660000|2021-07-21 07:31:00|1581|1580|1581.6|1581|1581.8|1581.2|1581|1580|622
1626852670000|2021-07-21 07:31:10|1581.8|1581.2|1581.2|1580.6|1581.8|1581.2|1581.2|1580.6|498
1626852680000|2021-07-21 07:31:20|1581|1580.4|1581.6|1580.8|1581.6|1581.2|1580.8|1580|3549
1626852690000|2021-07-21 07:31:30|1581.8|1581|1581.8|1581.2|1581.8|1581.4|1581.8|1581|599
1626852700000|2021-07-21 07:31:40|1581.6|1581|1584.4|1583.6|1584.6|1583.6|1581.6|1580.8|9312
1626852710000|2021-07-21 07:31:50|1584.6|1583.8|1584.4|1583.6|1584.8|1584|1584.4|1583.6|0
1626852720000|2021-07-21 07:32:00|1584.6|1583.8|1584.4|1583.8|1585|1584.2|1584|1583.2|8116
1626852730000|2021-07-21 07:32:10|1584.2|1583.6|1584|1583|1584.2|1583.6|1584|1582.8|323
1626852740000|2021-07-21 07:32:20||1582.8||1583.2||1583.2||1582.8|0
1626852750000|2021-07-21 07:32:30|1584.4|1583.4|1583.6|1583|1584.4|1583.8|1583.6|1583|0
1626852760000|2021-07-21 07:32:40|1584|1583.2|1584|1583.2|1584.8|1583.8|1584|1583|2895
1626852770000|2021-07-21 07:32:50|1584.2|1583.4|1583.6|1582.8|1584.4|1583.6|1583.6|1582.8|0
1626852780000|2021-07-21 07:33:00|1583.4|1582.6|1583|1582|1583.4|1582.8|1582.8|1582|185
1626852790000|2021-07-21 07:33:10|1582.8|1582.2|1583.4|1582.4|1583.4|1582.6|1581.8|1581|7837
1626852800000|2021-07-21 07:33:20|1583.6|1582.6|1584|1583.4|1584.4|1583.6|1583.6|1582.6|951
1626852810000|2021-07-21 07:33:30|1584.4|1583.6|1584|1583|1584.4|1583.6|1584|1582.8|636
1626852820000|2021-07-21 07:33:40|1583.8|1583.2|1583.2|1582.6|1583.8|1583.2|1582.8|1582|0
1626852830000|2021-07-21 07:33:50|1583.4|1582.4|1584|1583.4|1584|1583.4|1583.2|1582.4|1156
1626852840000|2021-07-21 07:34:00|1583.8|1583.2|1583.6|1582.8|1583.8|1583.2|1583.6|1582.6|400
1626852850000|2021-07-21 07:34:10|1583.4|1582.6|1584.8|1584.2|1585|1584.4|1583.2|1582.2|7097
1626852860000|2021-07-21 07:34:20|1584.6|1584|1583.4|1582.6|1584.6|1584|1583.4|1582.6|2194
1626852870000|2021-07-21 07:34:30|1583.2|1582.8|1583|1582.4|1583.2|1582.8|1582.8|1582.2|925
1626852880000|2021-07-21 07:34:40|1583.2|1582.6|1583.4|1582.8|1583.4|1582.8|1582.8|1582|2366
1626852890000|2021-07-21 07:34:50|1583.6|1582.6|1583.4|1582.6|1583.6|1582.6|1583.4|1582.2|0
1626852900000|2021-07-21 07:35:00|1583.2|1582.4|1584.2|1583.4|1584.2|1583.6|1583|1582.2|2280
1626852910000|2021-07-21 07:35:10||1583.6||1583.4||1583.6||1583.4|730
1626852920000|2021-07-21 07:35:20|1584|1583.6|1584.2|1583.4|1584.6|1583.8|1583.8|1583.2|1738
1626852930000|2021-07-21 07:35:30||1583.2||1583.4||1583.4||1583.2|988
1626852940000|2021-07-21 07:35:40|1584.6|1583.6|1584.6|1584|1584.6|1584|1584.6|1583.6|0
1626852950000|2021-07-21 07:35:50|1584.4|1583.8|1584.2|1583.4|1584.8|1584.2|1583.8|1583.4|11314
1626852960000|2021-07-21 07:36:00|1584.4|1583.6|1584.8|1584.2|1584.8|1584.2|1584.4|1583.6|2312
1626852970000|2021-07-21 07:36:10|1584.6|1584|1584.6|1584|1584.8|1584|1584|1583.2|2294
1626852980000|2021-07-21 07:36:20|1584.4|1583.6|1584.2|1583.4|1584.6|1583.8|1584.2|1583.4|2875
1626852990000|2021-07-21 07:36:30|1584.4|1583.6|1585|1584.2|1585|1584.2|1584.2|1583.4|2017
1626853000000|2021-07-21 07:36:40|1584.8|1584|1584|1583.4|1585|1584.2|1583.8|1583.4|5565
1626853010000|2021-07-21 07:36:50|1583.8|1583.2|1583.6|1582.8|1583.8|1583.2|1583.6|1582.6|1263
1626853020000|2021-07-21 07:37:00|1584|1583|1582.8|1582|1584.4|1583.4|1582.8|1582|394
1626853030000|2021-07-21 07:37:10|1583|1582.2|1584.4|1583.6|1584.4|1583.6|1583|1582|1541
1626853040000|2021-07-21 07:37:20|1584.2||1584.4||1584.4||1584||0
1626853050000|2021-07-21 07:37:30|1584.2|1583.8|1584.4|1583.8|1584.8|1584.2|1584.2|1583.6|4303
1626853060000|2021-07-21 07:37:40|1584.2|1583.6|1583.6|1582.8|1584.2|1583.6|1583.6|1582.6|2713
1626853070000|2021-07-21 07:37:50|1583.8|1583|1584|1583.4|1584.4|1583.4|1583.8|1582.8|1313
1626853080000|2021-07-21 07:38:00|1583.8|1583.2|1583.6|1582.8|1583.8|1583.4|1583.6|1582.8|816
1626853090000|2021-07-21 07:38:10|1583.8|1583|1583.2|1582.4|1584|1583.4|1583.2|1582.2|0
1626853100000|2021-07-21 07:38:20|1583.4|1582.6|1583.6|1582.6|1583.6|1583|1583.4|1582.6|400
1626853110000|2021-07-21 07:38:30|1583.4|1582.8|1584|1583.6|1584|1583.6|1583.2|1582.8|0
1626853120000|2021-07-21 07:38:40||1583.8||1583.6||1583.8||1583.4|621
1626853130000|2021-07-21 07:38:50|1584.8|1583.8|1584.8|1584|1585|1584.6|1584.8|1583.8|4778
1626853140000|2021-07-21 07:39:00|1584.6|1584.2|1584.6|1584|1584.6|1584.2|1584.2|1583.4|0
1626853150000|2021-07-21 07:39:10|1584.8||1584.6||1585||1584.6||0
1626853160000|2021-07-21 07:39:20|1585.2|1584.2|1585.8|1585.2|1586|1585.2|1585.2|1584.2|9027
1626853170000|2021-07-21 07:39:30|1585.6|1585|1585.8|1585|1585.8|1585.2|1585.4|1584.6|2000
1626853180000|2021-07-21 07:39:40|1586|1585.2|1585.8|1585.2|1586|1585.8|1585.6|1585|3990
1626853190000|2021-07-21 07:39:50|1586|1585.4|1586.4|1585.8|1586.4|1585.8|1585.8|1585.4|8300
1626853200000|2021-07-21 07:40:00|1586.2|1585.6|1585.8|1585.4|1586.2|1585.6|1585.8|1585|0
1626853210000|2021-07-21 07:40:10|1585.6|1585.6|1586.8|1586|1587|1586.2|1585.6|1585.6|200
1626853220000|2021-07-21 07:40:20|1586.6|1586.2|1586.6|1585.8|1586.6|1586.2|1586.6|1585.8|152
1626853230000|2021-07-21 07:40:30|1586.8|1586|1586.8|1586.2|1587|1586.6|1586.6|1586|751
1626853240000|2021-07-21 07:40:40|1587|1586.4|1587|1586.2|1587|1586.4|1586.8|1586.2|706
1626853250000|2021-07-21 07:40:50|1586.8|1586.4|1587|1586.4|1587|1586.4|1586.8|1586.4|0
1626853260000|2021-07-21 07:41:00|1587.4|1586.6|1588.4|1587.8|1588.6|1587.8|1587|1586.6|10434
1626853270000|2021-07-21 07:41:10|1588.6|1588|1588.8|1588|1589|1588.4|1588.6|1587.8|638
1626853280000|2021-07-21 07:41:20|1588.6|1587.6|1587.8|1587|1588.6|1587.6|1587.8|1587|67
1626853290000|2021-07-21 07:41:30|1588|1587.2|1589|1588.6|1589|1588.6|1588|1587.2|410
1626853300000|2021-07-21 07:41:40|1589.6|1588.8|1589.8|1588.8|1590|1589.2|1589.6|1588.6|384
1626853310000|2021-07-21 07:41:50|1589.6|1589|1589.8|1589|1589.8|1589|1589|1588.2|426
1626853320000|2021-07-21 07:42:00|1589.6|1589.2|1590|1589.2|1590|1589.4|1589.4|1589.2|0
1626853330000|2021-07-21 07:42:10|1590.2|1589.4|1590.8|1590|1591|1590|1590.2|1589.2|4079
1626853340000|2021-07-21 07:42:20|1591.2|1590.2|1591.2|1590.4|1591.6|1590.8|1591.2|1590.2|1694
1626853350000|2021-07-21 07:42:30|1591.6|1590.6|1591.4|1590.6|1591.6|1591|1591.4|1590.6|10400
1626853360000|2021-07-21 07:42:40|1591.2|1590.4|1591.4|1591|1591.4|1591|1591.2|1590.4|1500
1626853370000|2021-07-21 07:42:50|1592|1591.2|1592|1591.2|1592|1591.6|1591.8|1591.2|2044
1626853380000|2021-07-21 07:43:00|1591.8|1591|1591.2|1590.4|1591.8|1591|1591|1590.2|3351
1626853390000|2021-07-21 07:43:10|1591|1590.2|1589.4|1588.6|1591|1590.4|1589.2|1588.6|11545
1626853400000|2021-07-21 07:43:20|1589.6|1588.8|1590.6|1590|1590.6|1590|1589.6|1588.8|922
1626853410000|2021-07-21 07:43:30|1590.4|1589.8|1591|1590.2|1591|1590.2|1590.2|1589.6|5445
1626853420000|2021-07-21 07:43:40|1590.8|1590|1589.4|1588.6|1590.8|1590|1589.4|1588.6|1589
1626853430000|2021-07-21 07:43:50||1588.8||1588.6||1588.8||1588.4|0
1626853440000|2021-07-21 07:44:00|1589.6|1588.8|1590|1589.4|1590|1589.4|1589.6|1588.6|0
1626853450000|2021-07-21 07:44:10|1590.4|1589.6|1590.8|1590|1590.8|1590.2|1590.4|1589.6|339
1626853460000|2021-07-21 07:44:20|1591|1590.2|1590.4|1590|1591.4|1590.6|1590.4|1590|702
1626853470000|2021-07-21 07:44:30|1590.6|1590.2|1591|1590.2|1591|1590.4|1590.6|1590|742
1626853480000|2021-07-21 07:44:40||1590.4||1590.4||1590.4||1590.4|0
1626853490000|2021-07-21 07:44:50|1591.2|1590.6|1590.2|1589.4|1591.2|1590.6|1590.2|1589.4|2389
1626853500000|2021-07-21 07:45:00|1590|1589.2|1590.4|1589.8|1590.4|1589.8|1589.8|1589|262
1626853510000|2021-07-21 07:45:10|1590.6|1590|1590.6|1589.8|1591|1590.2|1590.2|1589.4|200
1626853520000|2021-07-21 07:45:20|1590|1590|1590.6|1590.2|1590.6|1590.2|1590|1589.4|12491
1626853530000|2021-07-21 07:45:30|1591|1590.4|1590.8|1590.2|1591|1590.4|1590.6|1590.2|325
1626853540000|2021-07-21 07:45:40|1590.6|1590|1590.4|1589.6|1590.8|1590.4|1590|1589.4|8139
1626853550000|2021-07-21 07:45:50|1590.2|1589.4|1591.4|1590.4|1591.4|1590.6|1589.4|1589|13213
1626853560000|2021-07-21 07:46:00|1591.2|1590.6|1591.2|1590.8|1591.6|1591|1591|1590.4|5321
1626853570000|2021-07-21 07:46:10|1591|1590.6|1591.2|1590.8|1591.8|1591|1591|1590.6|2823
1626853580000|2021-07-21 07:46:20|1591.4|1591|1592|1591.2|1592|1591.2|1591.2|1590.6|341
1626853590000|2021-07-21 07:46:30|1591.8|1591.4|1592|1591.4|1592|1591.6|1591.4|1591|945
1626853600000|2021-07-21 07:46:40|1591.8|1591.6|1593.4|1592.6|1593.6|1592.8|1591.8|1591.4|8295
1626853610000|2021-07-21 07:46:50|1593.2|1592.8|1593.6|1593|1593.8|1593|1593|1592.6|652
1626853620000|2021-07-21 07:47:00|1593.8|1593.2|1593.6|1592.6|1593.8|1593.2|1593.2|1592.6|372
1626853630000|2021-07-21 07:47:10|1593.4|1592.4|1592.8|1592|1593.4|1592.4|1592|1591.6|2986
1626853640000|2021-07-21 07:47:20|1592.6|1591.8|1592.4|1591.8|1592.6|1592.2|1592|1591.6|5624
1626853650000|2021-07-21 07:47:30|1592.6|1592|1592|1591.6|1592.6|1592|1592|1591.6|1313
1626853660000|2021-07-21 07:47:40|1592.2|1591.8|1592.4|1592|1592.6|1592|1592.2|1591.6|9950
1626853670000|2021-07-21 07:47:50|1592.6|1591.8|1593|1592.4|1593.4|1593|1592.4|1591.8|2829
1626853680000|2021-07-21 07:48:00|1592.8|1592.2|1591.6|1591|1592.8|1592.2|1591.6|1590.8|2614
1626853690000|2021-07-21 07:48:10|1591.4|1590.8|1592.8|1592|1592.8|1592|1591.4|1590.8|4670
1626853700000|2021-07-21 07:48:20|1592.6|1591.8|1592.8|1592|1592.8|1592.4|1592.4|1591.8|150
1626853710000|2021-07-21 07:48:30|1593|1592.2|1593.8|1593.4|1595.2|1594.8|1593|1592.2|22279
1626853720000|2021-07-21 07:48:40|1593.6|1593|1594.2|1593.6|1594.2|1593.8|1593.4|1593|1688
1626853730000|2021-07-21 07:48:50|1594|1593.8|1594|1593.2|1594.2|1593.8|1594|1593.2|400
1626853740000|2021-07-21 07:49:00|1593.8|1593.4|1593.2|1592.6|1594|1593.4|1593.2|1592.6|220
1626853750000|2021-07-21 07:49:10||1592.4||1592.4||1592.4||1592.2|0
1626853760000|2021-07-21 07:49:20|1593.4|1592.6|1594|1593.4|1594|1593.4|1593.4|1592.6|386
1626853770000|2021-07-21 07:49:30|1594.2|1593.6|1594.2|1593.6|1594.2|1593.8|1593.8|1593.6|1228
1626853780000|2021-07-21 07:49:40|1594.4|1593.8|1594.6|1594.2|1594.8|1594.4|1594.4|1593.8|3258
1626853790000|2021-07-21 07:49:50|1594.8|1593.8|1594.4|1593.8|1594.8|1593.8|1594.4|1593.8|222
1626853800000|2021-07-21 07:50:00|1594.2|1594|1594.6|1594|1594.8|1594.2|1594|1593.6|9536
1626853810000|2021-07-21 07:50:10|1594.4|1594.2|1595.2|1594.6|1595.4|1594.8|1594.4|1594|4410
1626853820000|2021-07-21 07:50:20|1595|1594.4|1595|1594.6|1595|1594.6|1595|1594.4|0
1626853830000|2021-07-21 07:50:30|1595.2|1595|1595.6|1595|1595.8|1595.4|1595.2|1595|2007
1626853840000|2021-07-21 07:50:40|1595.8|1595.2|1596.2|1595.6|1596.6|1596.2|1595.6|1595.2|4992
1626853850000|2021-07-21 07:50:50|1596.4|1595.8|1596.6|1596|1596.8|1596|1596.4|1595.8|563
1626853860000|2021-07-21 07:51:00|1596.8|1596.2|1596.4|1596|1597|1596.4|1596.2|1596|2290
1626853870000|2021-07-21 07:51:10|1596.2|1595.8|1595.6|1595|1596.2|1596|1595.6|1594.8|1430
1626853880000|2021-07-21 07:51:20|1595.8|1595.2|1595.8|1595.4|1596|1595.4|1595.6|1595|224
1626853890000|2021-07-21 07:51:30|1595.6|1595.2|1595.6|1595|1595.6|1595.2|1595.4|1594.8|0
1626853900000|2021-07-21 07:51:40|1595.4|1594.8|1595.6|1595|1595.6|1595|1595|1594.2|222
1626853910000|2021-07-21 07:51:50|1595.4|1594.8|1594.8|1594.4|1595.4|1594.8|1594.8|1594.2|2400
1626853920000|2021-07-21 07:52:00|1594.6|1594.6|1595|1594.6|1595|1594.6|1594.6|1594.2|2311
1626853930000|2021-07-21 07:52:10|1595.2|1594.8|1595.4|1594.6|1595.6|1595|1594.4|1594|2163
1626853940000|2021-07-21 07:52:20|1595.6|1594.8|1595.8|1595.6|1595.8|1595.6|1595.4|1594.6|4880
1626853950000|2021-07-21 07:52:30|1595.6|1595.4|1595.6|1595|1595.8|1595.4|1595.6|1595|1509
1626853960000|2021-07-21 07:52:40|1595.4|1594.8|1595|1594.4|1595.4|1594.8|1594.8|1594.2|2175
1626853970000|2021-07-21 07:52:50|1595.2|1594.6|1595.2|1594.6|1595.4|1594.8|1595|1594.4|0
1626853980000|2021-07-21 07:53:00|1595.4|1594.8|1595.6|1595.2|1595.6|1595.4|1595.2|1594.8|1315
1626853990000|2021-07-21 07:53:10|1595.4|1595.4|1595.8|1595.2|1596|1595.8|1595.4|1595.2|4143
1626854000000|2021-07-21 07:53:20|1596|1595.4|1596.8|1596.2|1597|1596.2|1596|1595.4|1292
1626854010000|2021-07-21 07:53:30|1596.6|1596|1596.8|1596.2|1596.8|1596.2|1596.2|1596|1449
1626854020000|2021-07-21 07:53:40|1597|1596.4|1596.4|1596|1597|1596.6|1596.4|1596|5
1626854030000|2021-07-21 07:53:50|1596.2|1595.8|1596.4|1595.8|1596.6|1595.8|1596|1595.6|12
1626854040000|2021-07-21 07:54:00|1596.6|1596|1596.4|1596|1596.8|1596.2|1596.4|1596|2628
1626854050000|2021-07-21 07:54:10|1596.2|1595.8|1595.2|1594.6|1596.4|1595.8|1595|1594.6|2663
1626854060000|2021-07-21 07:54:20|1595|1594.4|1594.4|1593.8|1595|1594.4|1594|1593.2|11864
1626854070000|2021-07-21 07:54:30|1594.6|1594|1594.8|1594.2|1595.2|1594.2|1594.4|1593.8|329
1626854080000|2021-07-21 07:54:40|1595|1594|1594.2|1593.6|1595|1594.2|1594|1593.6|6661
1626854090000|2021-07-21 07:54:50|1594|1593.4|1594|1593.4|1594.2|1593.4|1594|1593.2|0
1626854100000|2021-07-21 07:55:00|1593.8|1593.2|1595|1594.6|1595|1594.8|1593.6|1593|0
1626854110000|2021-07-21 07:55:10|1595.2|1594.8|1595.4|1595|1595.6|1595.2|1595|1594.8|3442
1626854120000|2021-07-21 07:55:20|1595.6|1595.2|1595.8|1595.4|1596|1595.8|1595.6|1595.2|2958
1626854130000|2021-07-21 07:55:30|1596|1595.6|1596.4|1596|1596.4|1596.2|1595.8|1595.4|3481
1626854140000|2021-07-21 07:55:40|1596.2|1595.8|1596.4|1596|1596.4|1596.2|1596.2|1595.8|619
1626854150000|2021-07-21 07:55:50|1596.6|1596.2|1596.8|1596.4|1596.8|1596.6|1596.6|1596|1059
1626854160000|2021-07-21 07:56:00|1597|1596.6|1597.2|1596.8|1597.8|1597.2|1596.8|1596.4|11523
1626854170000|2021-07-21 07:56:10|1597.4|1597.2|1597.2|1596.8|1598|1597.6|1597.2|1596.8|2833
1626854180000|2021-07-21 07:56:20|1597|1596.6|1597.4|1596.8|1597.4|1596.8|1596.6|1596.2|3696
1626854190000|2021-07-21 07:56:30|1597.6|1597|1597.8|1597.4|1598|1597.6|1597.6|1597|2480
1626854200000|2021-07-21 07:56:40|1598|1597.2|1597.8|1597.6|1598|1597.6|1597.6|1597.2|2545
1626854210000|2021-07-21 07:56:50|1598|1597.8|1598.2|1597.6|1598.4|1598|1597.6|1597|3878
1626854220000|2021-07-21 07:57:00|1598|1597.4|1598.6|1598.4|1598.6|1598.4|1597.8|1597.2|2213
1626854230000|2021-07-21 07:57:10|1598.8|1598.6|1597.6|1597.2|1599|1598.6|1597.2|1596.8|29292
1626854240000|2021-07-21 07:57:20|1597.8|1597.4|1597.6|1597.2|1598|1597.6|1596.8|1596.4|1979
1626854250000|2021-07-21 07:57:30|1597.8|1597.4|1597.4|1596.8|1598|1597.4|1597|1596.6|1899
1626854260000|2021-07-21 07:57:40|1597.2|1596.6|1597.2|1596.6|1597.6|1597.2|1597|1596.4|3907
1626854270000|2021-07-21 07:57:50|1597.4|1596.8|1597.2|1596.6|1597.4|1597|1596.8|1596.4|3348
1626854280000|2021-07-21 07:58:00|1597.4|1597|1597.4|1596.6|1597.4|1597.2|1597|1596.6|3121
1626854290000|2021-07-21 07:58:10|1597.2|1596.4|1597|1596.6|1597.2|1596.6|1597|1596.2|0
1626854300000|2021-07-21 07:58:20|1597.2|1596.8|1596.6|1596|1597.2|1597|1596.4|1596|244
1626854310000|2021-07-21 07:58:30|1596.8|1596.2|1597.4|1596.8|1597.4|1596.8|1596.6|1596|662
1626854320000|2021-07-21 07:58:40|1597.2|1597|1597.8|1597.2|1597.8|1597.4|1597.2|1596.8|5000
1626854330000|2021-07-21 07:58:50|1597.6|1597.4|1598|1597.6|1598|1597.6|1597.4|1597.2|1753
1626854340000|2021-07-21 07:59:00|1598.2|1597.8|1598.4|1597.8|1599.4|1599|1598.2|1597.6|11798
1626854350000|2021-07-21 07:59:10|1598.6|1598|1599|1598.6|1599|1598.6|1598.6|1598|2934
1626854360000|2021-07-21 07:59:20|1598.8|1598.4|1599.8|1599.2|1599.8|1599.4|1598.8|1598.2|9227
1626854370000|2021-07-21 07:59:30|1599.6|1599|1599.2|1599|1599.6|1599|1599.2|1598.8|1424
1626854380000|2021-07-21 07:59:40|1599|1598.8|1598.2|1597.8|1599|1598.8|1598|1597.6|1286
1626854390000|2021-07-21 07:59:50|1598|1597.6|1599|1598.2|1599|1598.2|1598|1597.6|5594
1626854400000|2021-07-21 08:00:00||1598||1598.4||1598.4||1598|0
1626854410000|2021-07-21 08:00:10|1599.2|1598.6|1599.2|1598.8|1599.4|1599|1599|1598.6|2904
1626854420000|2021-07-21 08:00:20|1599|1598.6|1598.6|1598.2|1599|1598.8|1598.2|1597.6|10368
1626854430000|2021-07-21 08:00:30|1598.4|1598|1598.6|1598.2|1598.6|1598.4|1598.2|1597.8|8892
1626854440000|2021-07-21 08:00:40|1598.8|1598|1599|1598.6|1599|1598.6|1598.8|1598|629
1626854450000|2021-07-21 08:00:50|1598.6|1598.8|1598.4|1598.2|1598.6|1598.8|1598.2|1597.8|2305
1626854460000|2021-07-21 08:01:00|1598.6|1598|1598.8|1598.4|1599|1598.6|1598.2|1597.6|525
1626854470000|2021-07-21 08:01:10|1599|1598.6|1599.6|1599.2|1600.4|1600|1599|1598.6|34754
1626854480000|2021-07-21 08:01:20|1599.2|1599|1599.4|1598.8|1599.4|1599.2|1599.2|1598.8|5719
1626854490000|2021-07-21 08:01:30|1599.2|1598.6|1597.8|1597.2|1599.2|1598.6|1597.8|1597.2|5349
1626854500000|2021-07-21 08:01:40|1597.6|1597|1597.2|1596.8|1597.6|1597|1596|1595.6|10312
1626854510000|2021-07-21 08:01:50|1597.4|1597|1597.6|1597.4|1597.8|1597.4|1597.4|1597|221
1626854520000|2021-07-21 08:02:00|1597.8|1597.2|1597.8|1597.4|1597.8|1597.4|1597.8|1597|0
1626854530000|2021-07-21 08:02:10|1598|1597.6|1597.8|1597.2|1598.2|1597.6|1597.8|1597|1302
1626854540000|2021-07-21 08:02:20|1597.6|1597|1597.4|1597|1597.6|1597|1596.6|1596.4|6338
1626854550000|2021-07-21 08:02:30|1597.6|1597.2|1597.4|1597|1597.6|1597.4|1597.4|1596.8|498
1626854560000|2021-07-21 08:02:40|1597.2|1596.8|1597.4|1596.8|1597.6|1597.4|1597.2|1596.8|5141
1626854570000|2021-07-21 08:02:50|1597.2|1596.6|1597.2|1596.8|1597.2|1596.8|1596.4|1596|12939
1626854580000|2021-07-21 08:03:00|1597.4|1597|1596.6|1596.2|1597.6|1597.4|1596.6|1596|2661
1626854590000|2021-07-21 08:03:10|1596.8|1596|1596.6|1596|1596.8|1596.6|1596.6|1595.8|3939
1626854600000|2021-07-21 08:03:20|1596.4|1596.2|1597|1596.6|1597|1596.8|1596.2|1595.8|3352
1626854610000|2021-07-21 08:03:30|1597.2|1596.8|1598|1597.4|1598.2|1597.8|1597.2|1596.8|1571
1626854620000|2021-07-21 08:03:40|1597.8|1597.6|1598.6|1597.8|1598.6|1598|1597.4|1597|1603
1626854630000|2021-07-21 08:03:50|1598.2|1598|1598.2|1598|1598.2|1598.2|1598.2|1597.8|0
1626854640000|2021-07-21 08:04:00|1598|1597.8|1599|1598.4|1599.2|1598.6|1598|1597.8|8171
1626854650000|2021-07-21 08:04:10|1598.8||1599||1599||1598.8||0
1626854660000|2021-07-21 08:04:20|1599.2|1598.6|1598.8|1598.4|1599.4|1599|1598.6|1598.2|1990
1626854670000|2021-07-21 08:04:30|1599|1598.6|1599|1598.4|1599|1598.6|1598.6|1598.2|1448
1626854680000|2021-07-21 08:04:40|1599.4|1598.6|1598.8|1598.4|1599.4|1599.2|1598.8|1598.4|5327
1626854690000|2021-07-21 08:04:50|1598.6|1598.2|1599.8|1599.2|1600|1599.8|1598.4|1598.2|12380
1626854700000|2021-07-21 08:05:00|1600.2|1599.4|1600.4|1600|1600.8|1600.4|1600|1599.4|13844
1626854710000|2021-07-21 08:05:10|1600.6|1600.2|1601|1600.6|1601|1600.6|1600.4|1600|289
1626854720000|2021-07-21 08:05:20|1600.8|1600.8|1601|1600.6|1601|1600.8|1600.6|1600.4|1790
1626854730000|2021-07-21 08:05:30|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600|3371
1626854740000|2021-07-21 08:05:40|1600.4|1600|1600|1599.6|1600.6|1600.2|1600|1599.4|10475
1626854750000|2021-07-21 08:05:50|1599.8|1599.4|1599.6|1599.2|1600|1599.8|1599.4|1599|3551
1626854760000|2021-07-21 08:06:00|1599.4|1599|1599.6|1599|1599.6|1599.2|1599.2|1598.8|9069
1626854770000|2021-07-21 08:06:10|1599.8|1599.2|1600.2|1599.6|1600.2|1599.8|1599.8|1599|2176
1626854780000|2021-07-21 08:06:20|1600|1599.8|1599.6|1599.2|1600|1599.8|1599.4|1599|14
1626854790000|2021-07-21 08:06:30|1599.8|1599|1600|1599.8|1600|1599.8|1599.8|1599|281
1626854800000|2021-07-21 08:06:40|1600.2|1600|1600.6|1600.2|1600.6|1600.4|1600|1599.8|6237
1626854810000|2021-07-21 08:06:50|1600.4|1600|1600.2|1599.6|1600.4|1600|1600.2|1599.6|156
1626854820000|2021-07-21 08:07:00|1600|1599.4|1599.4|1599|1600|1599.4|1599|1598.4|9551
1626854830000|2021-07-21 08:07:10|1599.8|1599.2|1600.2|1599.8|1600.2|1600|1599.8|1599.2|3175
1626854840000|2021-07-21 08:07:20|1600.4|1600|1600.4|1599.8|1600.4|1600|1600.2|1599.6|2221
1626854850000|2021-07-21 08:07:30|1600.2|1599.6|1600|1599.4|1600.2|1599.6|1600|1599|1250
1626854860000|2021-07-21 08:07:40|1599.8|1599.2|1599|1598.6|1599.8|1599.2|1598.8|1598.4|3277
1626854870000|2021-07-21 08:07:50|1598.8|1598.8|1598.8|1598.4|1598.8|1598.8|1598.6|1598.2|2104
1626854880000|2021-07-21 08:08:00|1599|1598.2|1599.2|1598.6|1599.2|1598.6|1598.8|1598.2|1858
1626854890000|2021-07-21 08:08:10|1599|1598.4|1599|1598.8|1599.6|1599.2|1598.8|1598.4|5899
1626854900000|2021-07-21 08:08:20|1599.2|1599|1599.2|1598.8|1599.6|1599.2|1598.6|1598.2|22697
1626854910000|2021-07-21 08:08:30|1599.4|1599|1599.6|1598.8|1599.8|1599.2|1599.4|1598.8|400
1626854920000|2021-07-21 08:08:40|1599.4|1599|1599.4|1598.8|1599.4|1599.4|1599.4|1598.8|2052
1626854930000|2021-07-21 08:08:50|1599.6|1599.4|1600|1599.6|1600|1599.8|1599.6|1599.2|1510
1626854940000|2021-07-21 08:09:00|1599.8|1599.4|1600|1599.6|1600|1599.6|1599.8|1599.2|0
1626854950000|2021-07-21 08:09:10|1600.2|1599.8|1600.8|1600.4|1601|1600.4|1600.2|1599.8|1385
1626854960000|2021-07-21 08:09:20|1601|1600.2|1600.8|1600.4|1601|1600.4|1600.4|1599.8|1230
1626854970000|2021-07-21 08:09:30|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.6|1600.2|250
1626854980000|2021-07-21 08:09:40|1601|1600.6|1600.8|1600.4|1601|1600.6|1600.8|1600.2|2810
1626855000000|2021-07-21 08:10:00|1601|1600.6|1602|1601.6|1602|1601.8|1601|1600.6|4514
1626855010000|2021-07-21 08:10:10|1602.2|1601.8|1602.8|1602|1603|1602.4|1602.2|1601.6|2663
1626855020000|2021-07-21 08:10:20|1603|1602.2|1603|1602.8|1603.2|1602.8|1602.8|1602.2|3332
1626855030000|2021-07-21 08:10:30|1603.2|1603|1603.6|1603.2|1604|1603.6|1603.2|1602.8|5212
1626855040000|2021-07-21 08:10:40|1603.4|1603.4|1603|1602.6|1603.6|1603.4|1603|1602.6|3202
1626855050000|2021-07-21 08:10:50|1603.2|1602.8|1603.2|1602.8|1603.2|1602.8|1602.8|1602.6|1500
1626855060000|2021-07-21 08:11:00|1603|1602.6|1602.6|1602.2|1603|1602.6|1602.2|1601.6|4961
1626855070000|2021-07-21 08:11:10|1602.4|1602|1602.4|1601.8|1602.4|1602|1601.8|1601.4|3307
1626855080000|2021-07-21 08:11:20|1602.2|1602|1602.8|1602.2|1602.8|1602.2|1602.2|1602|1441
1626855090000|2021-07-21 08:11:30||1602||1602||1602.2||1602|0
1626855100000|2021-07-21 08:11:40|1602.6|1602.2|1602.2|1601.8|1602.8|1602.6|1602.2|1601.6|5504
1626855110000|2021-07-21 08:11:50|1602.4|1602|1603|1602.2|1603|1602.6|1602.4|1602|1895
1626855120000|2021-07-21 08:12:00|1602.8|1602.4|1602.8|1602.6|1603|1602.6|1602.8|1602.4|1251
1626855130000|2021-07-21 08:12:10|1603|1602.4|1603.4|1603.2|1603.8|1603.6|1603|1602.4|12139
1626855140000|2021-07-21 08:12:20|1603.6|1603|1603.8|1603.4|1603.8|1603.4|1603.6|1603|2715
1626855150000|2021-07-21 08:12:30|1603.6|1603.2|1603.4|1602.8|1604|1603.4|1603|1602.6|17197
1626855160000|2021-07-21 08:12:40|1603.6|1603|1603.6|1603|1603.6|1603|1603.6|1602.8|0
1626855170000|2021-07-21 08:12:50|1603.4|1603.2|1603.6|1603.2|1603.6|1603.2|1603.4|1603|0
1626855180000|2021-07-21 08:13:00|1604.2|1603.4|1604.4|1604|1604.6|1604.2|1604|1603.4|10213
1626855190000|2021-07-21 08:13:10|1604.2|1603.8|1604.4|1604|1604.4|1604.2|1604.2|1603.8|0
1626855200000|2021-07-21 08:13:20|1604.2|1603.8|1604.4|1604|1604.4|1604|1603.8|1603.4|1768
1626855210000|2021-07-21 08:13:30|1604.2|1603.8|1604|1603.2|1604.2|1603.8|1603.8|1603.2|1000
1626855220000|2021-07-21 08:13:40|1603.8|1603.8|1602.8|1602.2|1603.8|1603.8|1602.8|1602.2|7959
1626855230000|2021-07-21 08:13:50||1602||1602.4||1602.4||1602|0
1626855240000|2021-07-21 08:14:00|1602.6|1602.6|1602.8|1602.4|1603|1602.6|1602.6|1602.2|752
1626855250000|2021-07-21 08:14:10|1603|1602.6|1603.4|1602.8|1603.4|1603.2|1603|1602.6|6827
1626855260000|2021-07-21 08:14:20|1603.2|1603|1602.8|1602.4|1603.2|1603|1602.8|1602.4|62
1626855270000|2021-07-21 08:14:30|1603|1602.2|1602.8|1602.4|1603|1602.4|1602.8|1602.2|3000
1626855280000|2021-07-21 08:14:40|1603|1602.6|1603.6|1603.2|1603.6|1603.2|1603|1602.6|1507
1626855290000|2021-07-21 08:14:50|1603.8|1603.4|1603.6|1603.4|1603.8|1603.6|1603.6|1603.4|2001
1626855300000|2021-07-21 08:15:00|1604|1603.2|1603.6|1603.2|1604|1603.2|1603.6|1603.2|2670
1626855310000|2021-07-21 08:15:10|1603.4|1603|1603|1602.6|1603.4|1603|1602.6|1602|411
1626855320000|2021-07-21 08:15:20|1602.8|1602.4|1603|1602.4|1603|1602.8|1602.8|1602.4|574
1626855330000|2021-07-21 08:15:30|1603.2|1602.6|1603.6|1603.2|1603.8|1603.4|1603.2|1602.6|5535
1626855340000|2021-07-21 08:15:40|1604|1603.4|1604|1603.6|1604.6|1604.2|1603.8|1603.4|5877
1626855350000|2021-07-21 08:15:50|1603.8|1603.4|1603.6|1603.2|1603.8|1603.4|1603.6|1603.2|57
1626855360000|2021-07-21 08:16:00|1603.4|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.6|1140
1626855370000|2021-07-21 08:16:10|1603|1602.6|1602.4|1601.8|1603|1602.6|1602.4|1601.8|175
1626855380000|2021-07-21 08:16:20|1602.6|1602|1603.2|1602.6|1603.2|1603|1602.6|1602|641
1626855390000|2021-07-21 08:16:30|1603|1602.8|1603.2|1602.8|1603.2|1603|1602.8|1602.8|1007
1626855400000|2021-07-21 08:16:40|1603|1603|1602.6|1602.2|1603.2|1603|1602.4|1602.2|1076
1626855410000|2021-07-21 08:16:50|1602.8|1602.4|1602.8|1602.2|1602.8|1602.6|1602.8|1602.2|2031
1626855420000|2021-07-21 08:17:00|1602.6|1602.4|1602|1601.8|1602.6|1602.4|1602|1601.6|1506
1626855430000|2021-07-21 08:17:10|1602.2|1602|1601.6|1600.8|1602.2|1602|1601.6|1600.8|1623
1626855440000|2021-07-21 08:17:20|1601.4|1601|1601.2|1600.8|1601.4|1601.2|1601.2|1600.8|2190
1626855450000|2021-07-21 08:17:30|1601.4|1601|1601.4|1600.6|1601.8|1601.4|1601.4|1600.6|1705
1626855460000|2021-07-21 08:17:40|1601.2|1600.4|1601|1600.4|1601.2|1600.4|1600.6|1600.4|721
1626855470000|2021-07-21 08:17:50|1600.8|1600.2|1601|1600.4|1601.2|1601|1600.8|1600.2|1162
1626855480000|2021-07-21 08:18:00|1600.8|1600.6|1600.8|1600.4|1600.8|1600.6|1600.8|1600.4|100
1626855490000|2021-07-21 08:18:10|1601|1600.2|1601|1600.4|1601|1600.4|1601|1600.2|0
1626855500000|2021-07-21 08:18:20|1600.8|1600.6|1601|1600.6|1601.6|1601|1600.8|1600.6|5956
1626855510000|2021-07-21 08:18:30|1601.2|1600.4|1601.4|1600.8|1601.6|1600.8|1601.2|1600.4|456
1626855520000|2021-07-21 08:18:40|1601.6|1601|1601.6|1601.2|1601.6|1601.2|1601.6|1601|0
1626855530000|2021-07-21 08:18:50|1601.8|1601.4|1602.8|1602.2|1602.8|1602.2|1601.8|1601.4|2984
1626855540000|2021-07-21 08:19:00|1602.6|1602.4|1602.6|1602|1602.8|1602.6|1602.6|1602|619
1626855550000|2021-07-21 08:19:10|1602.8|1602.2|1602.8|1602.2|1602.8|1602.6|1602.8|1602.2|1075
1626855560000|2021-07-21 08:19:20|1602.6|1602.4|1602.6|1602.2|1602.8|1602.6|1602.6|1602.2|575
1626855570000|2021-07-21 08:19:30|1602.4|1602|1601.8|1601.4|1602.6|1602.2|1601.8|1601.4|222
1626855580000|2021-07-21 08:19:40|1602|1601.6|1602|1601.6|1602|1601.6|1602|1601.6|0
1626855590000|2021-07-21 08:19:50|1601.8|1601.4|1601.6|1601.2|1601.8|1601.4|1601.4|1601.2|3286
1626855600000|2021-07-21 08:20:00|1601.8|1601.4|1601.8|1601.4|1602|1601.6|1601.8|1601.2|2523
1626855610000|2021-07-21 08:20:10|1601.6|1601.2|1601.4|1601|1601.6|1601.4|1601|1600.6|7647
1626855620000|2021-07-21 08:20:20|1601.2|1600.8|1601.2|1600.8|1601.4|1600.8|1601.2|1600.8|100
1626855630000|2021-07-21 08:20:30|1601.4||1601.4||1601.4||1601.2||0
1626855640000|2021-07-21 08:20:40|1601.2|1601|1602|1601.6|1602|1601.6|1601.2|1600.8|5495
1626855650000|2021-07-21 08:20:50|1602.2|1601.8|1602|1601.6|1602.4|1602|1602|1601.6|719
1626855660000|2021-07-21 08:21:00|1601.8|1601.4|1602.6|1602|1602.6|1602.2|1601.8|1601.4|599
1626855670000|2021-07-21 08:21:10|1602.4|1602.2|1602.2|1601.8|1602.4|1602.2|1602.2|1601.8|200
1626855680000|2021-07-21 08:21:20|1602.4|1601.6|1602.4|1602|1602.8|1602.4|1602.4|1601.6|3829
1626855690000|2021-07-21 08:21:30|1602.6|1602.2|1602.8|1602.2|1603|1602.6|1602.4|1602.2|1449
1626855700000|2021-07-21 08:21:40||1602.4||1602.4||1602.4||1602.4|50
1626855710000|2021-07-21 08:21:50|1603|1602.6|1603|1602.6|1603|1602.8|1602.8|1602.6|1056
1626855720000|2021-07-21 08:22:00|1603.2|1602.8|1603|1602.6|1603.4|1603|1603|1602.6|8489
1626855730000|2021-07-21 08:22:10|1602.8|1602.8|1602.8|1602.2|1603|1602.8|1602.6|1602.2|1574
1626855740000|2021-07-21 08:22:20|1603|1602.4|1603|1602.6|1603|1602.8|1602.8|1602.4|358
1626855750000|2021-07-21 08:22:30|1602.8|1602.4|1603|1602.6|1603|1602.6|1602.8|1602.4|0
1626855760000|2021-07-21 08:22:40|1602.8|1602.4|1603.4|1603|1603.4|1603|1602.8|1602.2|3225
1626855770000|2021-07-21 08:22:50|1603.6|1603.2|1603.8|1603.4|1604|1603.6|1603.6|1603.2|2821
1626855780000|2021-07-21 08:23:00|1604|1603.6|1604|1603.4|1604.4|1604|1603.8|1603.2|7769
1626855790000|2021-07-21 08:23:10|1604.2|1603.6|1604.2|1603.8|1604.2|1604|1604.2|1603.6|400
1626855800000|2021-07-21 08:23:20|1604.4|1604|1604.4|1604.2|1604.4|1604.2|1604.4|1604|893
1626855810000|2021-07-21 08:23:30|1604.6|1604.4|1604.8|1604.2|1605|1604.6|1604.6|1604.2|11314
1626855820000|2021-07-21 08:23:40|1604.6||1604.8||1604.8||1604.6||58
1626855830000|2021-07-21 08:23:50|1604.6|1604.4|1604.8|1604.4|1604.8|1604.4|1604.6|1604.4|300
1626855840000|2021-07-21 08:24:00|1605|1604.6|1604.4|1604|1605|1604.8|1604.2|1603.8|4891
1626855850000|2021-07-21 08:24:10|1604.6|1604.2|1604.8|1604.2|1605|1604.2|1604.4|1604.2|2010
1626855860000|2021-07-21 08:24:20|1605|1604.4|1605.4|1604.8|1605.6|1605|1604.8|1604.4|16083
1626855870000|2021-07-21 08:24:30|1605.2|1604.6|1605.6|1605.2|1605.8|1605.4|1605|1604.6|4975
1626855880000|2021-07-21 08:24:40|1605.8|1605.4|1606.2|1606|1606.4|1606|1605.8|1605.4|7745
1626855890000|2021-07-21 08:24:50|1606|1605.8|1605.8|1605.4|1606|1605.8|1605.4|1605|6068
1626855900000|2021-07-21 08:25:00|1606|1605.6|1606.8|1606.4|1606.8|1606.4|1606|1605.6|1697
1626855910000|2021-07-21 08:25:10|1606.6|1606.2|1606.4|1606|1606.6|1606.2|1605.6|1605.4|4035
1626855920000|2021-07-21 08:25:20|1606.6|1606.2|1606.6|1606|1606.8|1606.2|1606.2|1606|3180
1626855930000|2021-07-21 08:25:30|1606.8|1606.2|1607|1606.6|1607.4|1607|1606.8|1606.2|15838
1626855950000|2021-07-21 08:25:50|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.2|1605.6|10293
1626855960000|2021-07-21 08:26:00|1606.4|1606|1605.6|1605.2|1606.4|1606|1605.4|1605|2600
1626855970000|2021-07-21 08:26:10|1605.8|1605.4|1605.8|1605.4|1605.8|1605.6|1605.4|1605|15918
1626855980000|2021-07-21 08:26:20|1605.6||1605.6||1605.8||1605.6||200
1626855990000|2021-07-21 08:26:30|1605.8|1605.6|1606|1605.6|1606.2|1605.6|1605.6|1605.4|4303
1626856000000|2021-07-21 08:26:40|1605.8|1605.4|1605.8|1605.4|1606|1605.8|1605.6|1605.2|1347
1626856010000|2021-07-21 08:26:50|1606|1605.6|1606|1605.8|1606.2|1605.8|1606|1605.6|660
1626856020000|2021-07-21 08:27:00|1606.2|1606|1608.2|1607.8|1608.4|1608.2|1606.2|1606|19992
1626856030000|2021-07-21 08:27:10|1608|1607.6|1608.2|1608|1608.2|1608|1607.8|1607.4|1772
1626856040000|2021-07-21 08:27:20|1608|1607.8|1608.8|1608.2|1608.8|1608.4|1608|1607.8|1174
1626856050000|2021-07-21 08:27:30|1608.6|1608.4|1609|1608.4|1609|1608.6|1608.4|1608.4|750
1626856060000|2021-07-21 08:27:40|1609.2|1608.6|1609.8|1609.4|1610|1609.6|1609.2|1608.6|16206
1626856070000|2021-07-21 08:27:50|1609.4|1609.2|1609.6|1609.2|1609.6|1609.4|1609.4|1609|3788
1626856080000|2021-07-21 08:28:00|1609.4|1609|1609.2|1608.6|1609.4|1609|1609.2|1608.6|1609
1626856090000|2021-07-21 08:28:10|1609|1608.4|1608.8|1608.2|1609|1608.4|1608.8|1608|1151
1626856100000|2021-07-21 08:28:20||1608||1608.4||1608.4||1608|255
1626856110000|2021-07-21 08:28:30|1609|1608.6|1608.8|1608.4|1609.6|1609|1608.8|1608.4|3020
1626856120000|2021-07-21 08:28:40|1608.6|1608|1608.6|1608.2|1608.8|1608.2|1608.4|1608|218
1626856130000|2021-07-21 08:28:50|1608.8|1608|1608.6|1608|1608.8|1608|1608.2|1607.8|1978
1626856140000|2021-07-21 08:29:00|1608.8|1608.2|1608.8|1608.2|1609|1608.6|1608.8|1608|646
1626856150000|2021-07-21 08:29:10|1609|1608.4|1609.2|1608.8|1609.2|1608.8|1608.8|1608.4|300
1626856160000|2021-07-21 08:29:20|1609.4|1609|1609|1608.8|1609.4|1609|1608.8|1608.6|1571
1626856170000|2021-07-21 08:29:30|1609.2|1609|1609.6|1609.4|1609.6|1609.4|1609.2|1609|7219
1626856180000|2021-07-21 08:29:40|1609.8|1609.6|1610.4|1610|1610.4|1610|1609.8|1609.6|11850
1626856190000|2021-07-21 08:29:50|1610.8|1610.2|1611.6|1611.2|1612.6|1612|1610.8|1610.2|17029
1626856200000|2021-07-21 08:30:00|1611.8|1611.4|1611.4|1610.8|1612|1611.8|1611|1610.6|13797
1626856210000|2021-07-21 08:30:10|1611.6|1611|1611.4|1611|1611.8|1611.2|1611.4|1610.8|2025
1626856220000|2021-07-21 08:30:20|1611.2|1610.8|1611.4|1611.2|1611.8|1611.2|1611|1610.6|6320
1626856230000|2021-07-21 08:30:30|1611.6|1611.4|1612.6|1612.2|1612.8|1612.2|1611.6|1611.4|9018
1626856240000|2021-07-21 08:30:40|1612.8|1612.4|1613.8|1613.4|1614.4|1613.8|1612.8|1612.4|9184
1626856250000|2021-07-21 08:30:50|1613.6|1613.2|1613|1612.4|1613.6|1613.2|1612.6|1612.4|2103
1626856260000|2021-07-21 08:31:00|1612.8|1612.2|1611.8|1611.2|1612.8|1612.2|1611.8|1610.8|2311
1626856270000|2021-07-21 08:31:10|1611.6|1611|1612|1611.6|1612.6|1612|1611.4|1611|10050
1626856280000|2021-07-21 08:31:20|1612.2|1611.4|1613|1612.4|1613|1612.4|1611.8|1611.4|2749
1626856290000|2021-07-21 08:31:30|1612.8|1612.6|1613|1612.2|1613.4|1612.8|1612.8|1612.2|1476
1626856300000|2021-07-21 08:31:40|1612.8|1612|1612|1611.8|1612.8|1612|1611.8|1611.6|5158
1626856310000|2021-07-21 08:31:50|1612.2|1611.6|1612.6|1612|1612.6|1612|1611.8|1611.2|218
1626856320000|2021-07-21 08:32:00|1612.8|1612.2|1612.6|1611.8|1612.8|1612.4|1612.2|1611.4|500
1626856330000|2021-07-21 08:32:10|1612.4|1612|1612.2|1611.6|1612.4|1612|1612.2|1611.4|0
1626856340000|2021-07-21 08:32:20|1612.6|1611.8|1613.4|1612.6|1613.4|1612.6|1612.2|1611.8|1093
1626856350000|2021-07-21 08:32:30|1613.6|1612.8|1613.4|1612.8|1614|1613.4|1613.4|1612.6|351
1626856360000|2021-07-21 08:32:40|1613.2|1612.6|1613.4|1612.8|1613.8|1613.2|1613|1612.6|435
1626856370000|2021-07-21 08:32:50|1613.2|1613|1613.8|1613.2|1613.8|1613.2|1613|1612.8|895
1626856380000|2021-07-21 08:33:00|1613.6|1613|1613.4|1612.8|1613.6|1613.2|1613.2|1612.6|1335
1626856390000|2021-07-21 08:33:10|1613.2|1612.6|1613|1612.2|1613.4|1613|1612.8|1612.2|3752
1626856400000|2021-07-21 08:33:20|1612.8|1612.4|1613|1612.4|1613|1612.4|1612.4|1612|126
1626856410000|2021-07-21 08:33:30|1612.8|1612.6|1613.4|1612.8|1614.2|1613.6|1612.6|1612.4|5495
1626856420000|2021-07-21 08:33:40|1613|1612.6|1613|1612.6|1613.8|1613.2|1612.8|1612.2|26753
1626856430000|2021-07-21 08:33:50|1612.8|1612.4|1613|1612.4|1613.2|1612.8|1612.8|1612.2|318
1626856440000|2021-07-21 08:34:00|1612.8|1612.2|1612.4|1612|1613|1612.6|1612.4|1612|5415
1626856450000|2021-07-21 08:34:10|1612.2|1611.6|1612|1611.4|1612.4|1611.8|1612|1611.4|1218
1626856460000|2021-07-21 08:34:20|1612.2|1611.6|1612|1611.4|1612.4|1611.6|1611.4|1611|4241
1626856470000|2021-07-21 08:34:30|1612.2|1611.6|1613|1612.6|1613|1612.6|1612.2|1611.6|400
1626856480000|2021-07-21 08:34:40|1612.8|1612.4|1611.6|1611|1612.8|1612.6|1611.6|1610.8|1618
1626856490000|2021-07-21 08:34:50|1611.4|1610.8|1611.2|1610.8|1611.4|1611|1610.8|1610.2|400
1626856500000|2021-07-21 08:35:00|1611.4|1611|1611.6|1611.2|1611.6|1611.2|1611.4|1611|144
1626856510000|2021-07-21 08:35:10|1611.8|1611.4|1612|1611.6|1612.2|1611.6|1611.6|1611.4|2213
1626856520000|2021-07-21 08:35:20|1611.8|1611.4|1611|1610.6|1612|1611.6|1611|1610.6|42971
1626856530000|2021-07-21 08:35:30|1611.2|1610.8|1610.6|1610|1611.6|1611.2|1610.6|1610|1128
1626856540000|2021-07-21 08:35:40|1610.4|1609.8|1610.4|1610|1610.4|1610|1610|1609.4|4804
1626856550000|2021-07-21 08:35:50|1610.6|1610.2|1611.2|1610.4|1611.2|1610.8|1610.6|1610.2|1034
1626856560000|2021-07-21 08:36:00|1611|1610.6|1610.6|1610|1611.2|1610.8|1610.6|1610|6072
1626856570000|2021-07-21 08:36:10|1610.8|1610.2|1610.6|1610.2|1610.8|1610.4|1610.6|1610.2|2
1626856580000|2021-07-21 08:36:20|1610.4|1610|1608.8|1608.6|1610.4|1610|1608.8|1608.6|12961
1626856590000|2021-07-21 08:36:30|1608.6|1608.4|1609.2|1608.8|1609.6|1609.2|1608.6|1608|4462
1626856600000|2021-07-21 08:36:40|1609.4|1609|1609.2|1608.6|1609.6|1609.2|1609.2|1608.6|2743
1626856610000|2021-07-21 08:36:50|1609.4|1608.4|1608.8|1608.2|1609.4|1608.4|1608.4|1608.2|821
1626856620000|2021-07-21 08:37:00|1608.6|1608|1608.4|1608|1608.8|1608|1608.4|1607.8|0
1626856630000|2021-07-21 08:37:10|1608|1607.8|1608|1607.6|1608|1607.8|1608|1607.4|36
1626856640000|2021-07-21 08:37:20|1608.2|1607.8|1608.4|1608|1608.4|1608.2|1608.2|1607.6|947
1626856650000|2021-07-21 08:37:30|1608.2|1607.6|1608.4|1608|1608.4|1608|1608.2|1607.6|2000
1626856660000|2021-07-21 08:37:40|1608.8|1608.2|1608.8|1608|1609|1608.8|1608.6|1608|1365
1626856670000|2021-07-21 08:37:50|1608.6|1608.2|1608.4|1608|1608.8|1608.2|1608|1607.6|1564
1626856680000|2021-07-21 08:38:00|1608.6|1608.2|1609|1608.6|1609|1608.6|1608.6|1608.2|0
1626856690000|2021-07-21 08:38:10|1609.2|1608.8|1610.2|1609.8|1610.4|1610|1609.2|1608.8|543
1626856700000|2021-07-21 08:38:20|1610|1609.6|1610.2|1609.6|1610.2|1610|1610|1609.6|923
1626856710000|2021-07-21 08:38:30|1610|1610|1610.2|1609.8|1610.2|1610|1610|1609.6|873
1626856720000|2021-07-21 08:38:40|1610|1609.6|1609.8|1609|1610|1609.6|1609.4|1609|800
1626856730000|2021-07-21 08:38:50|1609.6|1608.8|1609.4|1608.6|1609.8|1609|1609|1608.6|1050
1626856740000|2021-07-21 08:39:00|1609|1608.4|1608.8|1608.2|1609|1608.4|1608.8|1608|0
1626856750000|2021-07-21 08:39:10|1608.6||1608.6||1608.6||1608.6||0
1626856760000|2021-07-21 08:39:20|1608.8|1608.4|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|436
1626856770000|2021-07-21 08:39:30|1608.8|1608.4|1608.8|1608.2|1608.8|1608.4|1608.6|1608.2|0
1626856780000|2021-07-21 08:39:40|1608.6|1608.4|1608.8|1608.4|1609|1608.6|1608.6|1608.2|1431
1626856790000|2021-07-21 08:39:50|1608.6|1608.2|1608|1607.4|1608.6|1608.2|1607.8|1607.2|312
1626856800000|2021-07-21 08:40:00|1608.2|1607.6|1608.4|1608|1608.6|1608|1607.8|1607.4|2487
1626856810000|2021-07-21 08:40:10|1608.2|1607.8|1608|1607.4|1608.6|1608.4|1608|1607.2|2278
1626856820000|2021-07-21 08:40:20||1607.2||1607.2||1607.2||1607.2|0
1626856830000|2021-07-21 08:40:30|1607.8|1607|1607.6|1607.2|1607.8|1607.2|1607.2|1606.6|1880
1626856840000|2021-07-21 08:40:40|1607.4|1607|1607.4|1607|1607.4|1607.2|1607.2|1606.6|7399
1626856850000|2021-07-21 08:40:50|1607.6|1607.2|1608|1607.6|1608|1607.6|1607.6|1607.2|1373
1626856860000|2021-07-21 08:41:00|1607.8|1607.4|1607.6|1607.2|1607.8|1607.4|1607.6|1607|222
1626856870000|2021-07-21 08:41:10|1607.8|1607.6|1607.6|1607.4|1608.2|1607.8|1607.4|1606.8|39399
1626856880000|2021-07-21 08:41:20|1607.8|1607.6|1609.6|1609.4|1609.8|1609.4|1607.8|1607.4|67500
1626856890000|2021-07-21 08:41:30|1609.8|1609.6|1610.4|1610|1610.6|1610|1609.6|1609.2|5583
1626856900000|2021-07-21 08:41:40|1610.6|1609.8|1610.2|1609.8|1610.6|1610|1610|1609.6|1880
1626856910000|2021-07-21 08:41:50|1610.4|1609.6|1610.4|1610|1610.6|1610|1610|1609.6|4009
1626856920000|2021-07-21 08:42:00|1610.6|1610.2|1609.8|1609.4|1611|1610.4|1609.8|1609.4|1831
1626856930000|2021-07-21 08:42:10|1609.6|1609.2|1609.2|1608.6|1609.8|1609.2|1609|1608.6|5367
1626856940000|2021-07-21 08:42:20|1609|1608.4|1608.2|1607.8|1609|1608.4|1608.2|1607.6|200
1626856950000|2021-07-21 08:42:30|1608|1607.6|1608|1607.6|1608.2|1607.6|1608|1607.4|133
1626856960000|2021-07-21 08:42:40|1607.8|1607.2|1607.6|1607.4|1608|1607.6|1607.4|1607|5016
1626856970000|2021-07-21 08:42:50|1607.4|1607.2|1607|1606.6|1607.6|1607.4|1606.8|1606.6|814
1626856980000|2021-07-21 08:43:00|1607.4|1606.8|1607.4|1606.8|1607.4|1607|1606.8|1606.6|6128
1626856990000|2021-07-21 08:43:10|1607.2|1606.6|1607.4|1607|1607.4|1607.2|1607|1606.6|826
1626857000000|2021-07-21 08:43:20|1607.2|1606.8|1606.8|1606.4|1607.2|1606.8|1606.4|1605.8|4966
1626857010000|2021-07-21 08:43:30|1607|1606.6|1606.8|1606.4|1607|1606.8|1606.8|1606.4|368
1626857020000|2021-07-21 08:43:40|1607|1606.6|1606.8|1606.2|1607|1606.8|1606.4|1606|2111
1626857030000|2021-07-21 08:43:50|1606.6|1606.4|1606.8|1606.6|1607.4|1607|1606.6|1606.4|3074
1626857040000|2021-07-21 08:44:00|1607|1606.4|1606.6|1605.8|1607|1606.4|1606|1605.6|1289
1626857050000|2021-07-21 08:44:10|1606.4||1606.2||1606.4||1606.2||0
1626857060000|2021-07-21 08:44:20|1606.4|1606|1606.2|1605.8|1606.4|1606|1606.2|1605.8|0
1626857070000|2021-07-21 08:44:30|1606.4|1606|1605.8|1605.6|1606.4|1606.2|1605.8|1605.4|4827
1626857080000|2021-07-21 08:44:40|1606|1605.4|1606.4|1605.8|1606.4|1606|1606|1605.4|2020
1626857090000|2021-07-21 08:44:50|1606.2|1605.6|1607.2|1606.8|1607.4|1606.8|1606|1605.6|1002
1626857100000|2021-07-21 08:45:00|1607.4|1607|1608|1607.4|1608.2|1607.8|1607.4|1607|2758
1626857110000|2021-07-21 08:45:10|1607.8|1607.6|1608.2|1607.6|1608.6|1608.2|1607.8|1607.4|2828
1626857120000|2021-07-21 08:45:20|1608|1607.4|1607|1606.6|1608|1607.4|1607|1606.4|338
1626857130000|2021-07-21 08:45:30|1607.2|1606.8|1607|1606.8|1607.4|1607.2|1607|1606.8|2873
1626857140000|2021-07-21 08:45:40|1606.8|1606.6|1607.2|1606.8|1607.2|1606.8|1606.8|1606.2|0
1626857150000|2021-07-21 08:45:50|1607|1606.6|1606.8|1606.4|1607.2|1606.8|1606.8|1606.4|7
1626857160000|2021-07-21 08:46:00|1606.6|1606.2|1607|1606.6|1607.2|1606.6|1606.2|1606|2383
1626857170000|2021-07-21 08:46:10|1607.2|1606.8|1607.6|1607.2|1607.6|1607.2|1607.2|1606.8|5568
1626857180000|2021-07-21 08:46:20|1607.8|1607.4|1607.4|1607|1608.2|1607.4|1607.4|1607|681
1626857190000|2021-07-21 08:46:30|1607.6|1607.2|1607.6|1607|1607.6|1607.2|1607.4|1607|500
1626857200000|2021-07-21 08:46:40|1607.4||1607.4||1607.6||1607.4||0
1626857220000|2021-07-21 08:47:00|1607.6|1607.2|1607.8|1607.2|1607.8|1607.4|1607.4|1607|627
1626857230000|2021-07-21 08:47:10|1608|1607.4|1608.2|1607.8|1608.4|1607.8|1608|1607.4|862
1626857240000|2021-07-21 08:47:20|1608|1608|1608.2|1607.8|1608.2|1608|1608|1607.8|0
1626857250000|2021-07-21 08:47:30|1608|1607.6|1607.8|1607.4|1608.2|1607.8|1607.4|1607|25403
1626857260000|2021-07-21 08:47:40|1608|1607.6|1609.4|1608.8|1609.4|1609.2|1607.8|1607.6|49973
1626857270000|2021-07-21 08:47:50|1609.2|1609|1609.6|1609|1609.8|1609.4|1609|1608.6|3900
1626857280000|2021-07-21 08:48:00|1609.4|1609.2|1609|1608.6|1610|1609.6|1609|1608.6|2480
1626857290000|2021-07-21 08:48:10|1608.8|1608.4|1608.8|1608.6|1609|1608.6|1608.8|1608.4|0
1626857300000|2021-07-21 08:48:20|1609|1608.8|1608.8|1608.4|1609|1608.8|1608.6|1608|1623
1626857310000|2021-07-21 08:48:30|1609|1608.6|1609.2|1608.8|1609.2|1609|1609|1608.6|218
1626857320000|2021-07-21 08:48:40|1609.4|1609|1609.8|1609.2|1610|1609.6|1609.4|1609|642
1626857330000|2021-07-21 08:48:50|1609.6|1609.4|1609.8|1609.2|1609.8|1609.4|1609.4|1609|1
1626857340000|2021-07-21 08:49:00|1610|1609.4|1610.6|1610.2|1610.8|1610.2|1609.8|1609.4|5017
1626857350000|2021-07-21 08:49:10|1610.8|1610.4|1610.2|1609.6|1611|1610.6|1610.2|1609.6|4080
1626857360000|2021-07-21 08:49:20|1610|1609.8|1610|1609.6|1610.2|1609.8|1609.8|1609.4|1157
1626857370000|2021-07-21 08:49:30|1610.2|1609.4|1609.8|1609.4|1610.4|1609.4|1609.8|1609.4|2500
1626857380000|2021-07-21 08:49:40|1609.6|1609.2|1610|1609.6|1610|1609.8|1609.6|1609.2|1174
1626857390000|2021-07-21 08:49:50|1609.8|1609.2|1609.4|1609|1610|1609.2|1609.2|1609|5606
1626857400000|2021-07-21 08:50:00|1609.2|1609.2|1610|1609.4|1610|1609.4|1609.2|1609|400
1626857410000|2021-07-21 08:50:10|1610.2|1609.6|1609.4|1609|1610.4|1610.2|1609.4|1609|820
1626857420000|2021-07-21 08:50:20|1609.6|1609.2|1610|1609.4|1610|1609.4|1609.6|1609.2|219
1626857430000|2021-07-21 08:50:30|1610.2|1609.6|1610|1609.4|1610.4|1610|1610|1609.4|410
1626857440000|2021-07-21 08:50:40|1609.8||1610||1610||1609.8||0
1626857450000|2021-07-21 08:50:50|1610.2|1609.6|1610.2|1610|1610.6|1610.2|1610.2|1609.6|2157
1626857460000|2021-07-21 08:51:00|1610.4|1610.2|1610.4|1609.8|1610.6|1610.2|1610|1609.6|2624
1626857470000|2021-07-21 08:51:10|1610.6|1610|1610.8|1610.4|1610.8|1610.4|1610.4|1610|400
1626857480000|2021-07-21 08:51:20|1611|1610.6|1610.2|1609.8|1611|1610.8|1610.2|1609.8|6822
1626857490000|2021-07-21 08:51:30|1610.4|1610|1610.6|1610.2|1610.8|1610.4|1610.4|1610|2101
1626857500000|2021-07-21 08:51:40|1610.8|1610|1610.8|1610.2|1610.8|1610.2|1610.4|1609.8|400
1626857510000|2021-07-21 08:51:50|1610.6|1610.4|1610.6|1610.2|1611|1610.6|1610.2|1609.8|892
1626857520000|2021-07-21 08:52:00|1610.4|1610|1610.4|1610|1610.4|1610|1610.4|1610|0
1626857530000|2021-07-21 08:52:10|1610.6|1610.2|1610.2|1609.8|1611.2|1610.8|1610|1609.6|8604
1626857540000|2021-07-21 08:52:20|1610|1609.6|1610.2|1609.8|1610.6|1610.2|1610|1609.6|2864
1626857550000|2021-07-21 08:52:30|1610|1609.6|1610.2|1609.8|1610.2|1609.8|1610|1609.6|500
1626857560000|2021-07-21 08:52:40|1610.4|1610|1610.8|1610.2|1610.8|1610.2|1610.2|1610|423
1626857570000|2021-07-21 08:52:50|1611|1610.4|1611|1610.6|1611|1610.8|1610.8|1610.4|3951
1626857580000|2021-07-21 08:53:00|1610.8|1610.2|1611|1610.6|1611|1610.6|1610.6|1610.2|2116
1626857590000|2021-07-21 08:53:10|1610.8|1610.4|1611.4|1610.8|1611.6|1611.2|1610.8|1610.4|1166
1626857600000|2021-07-21 08:53:20|1611.6|1611|1611.6|1611.2|1611.8|1611.4|1611.6|1611|279
1626857610000|2021-07-21 08:53:30|1611.4|1611|1611.4|1611|1611.8|1611.2|1611.4|1610.8|400
1626857620000|2021-07-21 08:53:40|1611.6|1611.2|1611.6|1611|1611.6|1611.2|1611|1610.6|2175
1626857630000|2021-07-21 08:53:50|1611.4|1611.2|1611.4|1611|1611.6|1611.2|1611.2|1611|2982
1626857640000|2021-07-21 08:54:00|1611.2|1610.6|1610.4|1610|1611.2|1610.6|1610.4|1610|2455
1626857650000|2021-07-21 08:54:10|1610.2|1609.8|1610.2|1609.8|1610.6|1610.2|1609.8|1609.4|1732
1626857660000|2021-07-21 08:54:20|1610.4|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1610|105
1626857670000|2021-07-21 08:54:30|1610.4|1610|1610|1609.6|1610.6|1610|1609.8|1609.6|218
1626857680000|2021-07-21 08:54:40|1610.2|1609.4|1610|1609.4|1610.2|1609.4|1610|1609.4|0
1626857690000|2021-07-21 08:54:50|1609.8|1609.2|1609.6|1609.2|1609.8|1609.6|1609.6|1609|1108
1626857700000|2021-07-21 08:55:00|1609.8|1609.4|1610|1609.8|1610|1609.8|1609.6|1609|1986
1626857710000|2021-07-21 08:55:10|1609.8|1609.6|1610|1609.8|1610|1609.8|1609.8|1609.6|5
1626857720000|2021-07-21 08:55:20|1609.8|1609.6|1610.2|1609.8|1610.4|1610|1609.8|1609.4|4470
1626857730000|2021-07-21 08:55:30|1610.4|1609.6|1610|1609.4|1610.4|1609.6|1609.8|1609.4|480
1626857740000|2021-07-21 08:55:40|1609.8|1609.6|1610|1609.4|1610|1609.6|1609.8|1609.4|200
1626857750000|2021-07-21 08:55:50|1610.2|1609.6|1610.2|1609.8|1610.4|1610|1610.2|1609.6|711
1626857760000|2021-07-21 08:56:00|1610.4||1610.2||1610.4||1610.2||0
1626857770000|2021-07-21 08:56:10|1610.4|1610|1610.8|1610.6|1611|1610.6|1610.4|1610|2010
1626857780000|2021-07-21 08:56:20||1610.4||1610.2||1610.4||1610.2|218
1626857790000|2021-07-21 08:56:30|1611|1610.4|1610.4|1610|1611|1610.6|1610.2|1610|4334
1626857800000|2021-07-21 08:56:40|1610.6|1610.2|1610.4|1609.8|1610.8|1610.2|1610.4|1609.8|0
1626857810000|2021-07-21 08:56:50|1610.2|1609.6|1610.2|1609.8|1610.2|1609.8|1609.8|1609.4|438
1626857820000|2021-07-21 08:57:00|1610.4|1610|1610.4|1610|1610.8|1610.4|1610.2|1609.6|0
1626857830000|2021-07-21 08:57:10|||||||||5
1626857840000|2021-07-21 08:57:20|1610.6|1610.2|1610.2|1610|1610.6|1610.2|1610.2|1609.8|2000
1626857850000|2021-07-21 08:57:30|1610|1609.8|1610.2|1609.6|1610.2|1609.8|1609.8|1609.4|26
1626857860000|2021-07-21 08:57:40|1610|1609.8|1609.6|1609.4|1610|1609.8|1609.6|1609.4|1296
1626857870000|2021-07-21 08:57:50|1609.4|1609.2|1609.6|1609.4|1609.8|1609.6|1609.4|1609.2|2159
1626857880000|2021-07-21 08:58:00|1609.8|1609.6|1609.8|1609.2|1610|1609.6|1609.8|1609.2|730
1626857890000|2021-07-21 08:58:10|1609.6|1609.4|1609.4|1608.8|1609.8|1609.4|1609.2|1608.8|3765
1626857900000|2021-07-21 08:58:20|1609.2|1609|1609|1608.6|1609.2|1609|1608.8|1608.4|1093
1626857910000|2021-07-21 08:58:30|1609.2|1608.8|1609.2|1608.8|1609.2|1608.8|1609|1608.6|0
1626857920000|2021-07-21 08:58:40|1609.4|1609|1608.2|1607.8|1609.6|1609.2|1608.2|1607.8|5170
1626857930000|2021-07-21 08:58:50|1608.4|1608|1608.4|1608|1608.6|1608.2|1608.2|1607.8|2208
1626857940000|2021-07-21 08:59:00|1608.6|1608.2|1608.6|1608|1608.6|1608.4|1608.4|1608|918
1626857950000|2021-07-21 08:59:10|1608.4|1608.2|1609.2|1608.6|1609.2|1608.6|1608.4|1608.2|4130
1626857960000|2021-07-21 08:59:20|1609||1609||1609||1609||0
1626857970000|2021-07-21 08:59:30|1608.8|1608.8|1608.6|1608.2|1608.8|1608.8|1608.4|1608|1610
1626857980000|2021-07-21 08:59:40|1608.4|1608.4|1609|1608.6|1609|1608.6|1608.4|1608.4|8146
1626857990000|2021-07-21 08:59:50|1608.8|1608.4|1609.4|1608.8|1609.4|1608.8|1608.6|1608.4|10517
1626858000000|2021-07-21 09:00:00|1609.6|1609|1610|1609.6|1610.6|1610|1609.6|1609|1889
1626858010000|2021-07-21 09:00:10|1609.8|1609.4|1609.4|1609|1609.8|1609.4|1609.4|1608.8|5
1626858020000|2021-07-21 09:00:20|1609.2|1608.8|1608.6|1608.2|1609.2|1609|1608.4|1608|6274
1626858030000|2021-07-21 09:00:30|1608.4|1608|1608.2|1608|1608.4|1608.2|1608.2|1608|1585
1626858040000|2021-07-21 09:00:40|1608.4|1607.8|1608|1607.6|1608.4|1607.8|1607.8|1607.4|25
1626858050000|2021-07-21 09:00:50|1608.2|1607.8|1608.6|1608|1608.6|1608.2|1608|1607.6|1436
1626858060000|2021-07-21 09:01:00|1608.4|1607.8|1608.2|1607.6|1608.6|1608|1608.2|1607.6|400
1626858070000|2021-07-21 09:01:10|1608|1607.4|1607.8|1607.4|1608|1607.4|1607.8|1607.2|0
1626858080000|2021-07-21 09:01:20|1607.6|1607.2|1606.6|1606.2|1607.6|1607.2|1606.4|1606|1851
1626858090000|2021-07-21 09:01:30|1606.8|1606.4|1606.4|1606|1606.8|1606.6|1606.4|1606|1091
1626858100000|2021-07-21 09:01:40|1606.2|1605.8|1606|1605.4|1606.2|1605.8|1605.6|1605.2|25
1626858110000|2021-07-21 09:01:50|1605.8|1605.2|1606|1605.6|1606.4|1606|1605.8|1605.2|17057
1626858120000|2021-07-21 09:02:00|1605.8|1605.4|1606|1605.4|1606|1605.6|1605.2|1605|8081
1626858130000|2021-07-21 09:02:10|1605.8|1605|1605.6|1605.2|1606|1605.2|1605.2|1605|9636
1626858140000|2021-07-21 09:02:20|1605.8|1605.4|1605.4|1605|1606|1605.6|1605.2|1605|2277
1626858150000|2021-07-21 09:02:30|1605.2|1605.2|1605.2|1604.8|1605.2|1605.2|1605|1604.6|4511
1626858160000|2021-07-21 09:02:40|1605.4|1605|1605.2|1604.8|1605.4|1605.2|1605|1604.6|5598
1626858170000|2021-07-21 09:02:50|1605|1604.6|1605.6|1605|1605.6|1605.2|1604.8|1604.4|2535
1626858180000|2021-07-21 09:03:00|1605.8|1605.2|1606.6|1606|1606.8|1606.4|1605.6|1605.2|275
1626858190000|2021-07-21 09:03:10|1606.4|1606.2|1606.4|1605.8|1606.6|1606.2|1606.2|1605.8|2563
1626858200000|2021-07-21 09:03:20|1606.2||1606.2||1606.4||1606.2||0
1626858210000|2021-07-21 09:03:30|1606.4|1606|1606.8|1606.4|1606.8|1606.4|1606|1605.6|1192
1626858220000|2021-07-21 09:03:40|1606.6|1606.2|1606.6|1606|1607|1606.4|1606.4|1606|222
1626858230000|2021-07-21 09:03:50|1606.8|1606.2|1607.6|1607.2|1607.8|1607.2|1606.8|1606.2|423
1626858240000|2021-07-21 09:04:00|1607.8|1607.6|1607.8|1607.4|1608|1607.6|1607.4|1607|1428
1626858250000|2021-07-21 09:04:10|1607.6|1607.2|1607.8|1607.4|1607.8|1607.4|1607.4|1607|1420
1626858260000|2021-07-21 09:04:20|1607.6|1607.2|1608.4|1607.8|1608.6|1608|1607.6|1607|3167
1626858270000|2021-07-21 09:04:30|1608.6||1608.4||1608.6||1608.4||0
1626858280000|2021-07-21 09:04:40|1608.2||1608.4||1608.4||1608.2||0
1626858290000|2021-07-21 09:04:50|1608.6|1608|1609.4|1609|1609.4|1609|1608.6|1608|19790
1626858300000|2021-07-21 09:05:00|1609.8|1609.2|1609.2|1608.8|1609.8|1609.4|1609.2|1608.4|4000
1626858310000|2021-07-21 09:05:10|1609|1608.6|1609.2|1608.6|1609.2|1608.6|1608.8|1608.4|743
1626858320000|2021-07-21 09:05:20|1609|1608.4|1608.8|1608.2|1609.2|1608.8|1608.6|1608.2|353
1626858330000|2021-07-21 09:05:30|1609|1608.4|1609.2|1608.6|1609.2|1608.6|1609|1608.4|0
1626858340000|2021-07-21 09:05:40|1609|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.2|135
1626858360000|2021-07-21 09:06:00|1609.2|1608.8|1609.6|1609|1609.6|1609.4|1609.2|1608.8|1002
1626858370000|2021-07-21 09:06:10|1609.8|1609.2|1610|1609.4|1610|1609.8|1609.8|1609.2|6790
1626858380000|2021-07-21 09:06:20|1609.8||1609.8||1610||1609.8||0
1626858390000|2021-07-21 09:06:30|1609.6|1609.2|1610|1609.8|1610|1609.8|1609.4|1609|761
1626858400000|2021-07-21 09:06:40|1609.8|1609.4|1610.6|1610.2|1610.8|1610.2|1609.8|1609.4|5626
1626858410000|2021-07-21 09:06:50|1610.8|1610.4|1610.8|1610.4|1611|1610.6|1610.8|1610.4|1434
1626858420000|2021-07-21 09:07:00|1611||1610.8||1611||1610.8||250
1626858430000|2021-07-21 09:07:10|1610.6|1610.2|1611.4|1611.2|1611.6|1611.2|1610.6|1610.2|3941
1626858440000|2021-07-21 09:07:20|1611.2|1611|1612|1611.8|1612|1611.8|1611.2|1611|13694
1626858450000|2021-07-21 09:07:30|1611.8|1611.4|1612.4|1611.8|1612.4|1612|1611.8|1611.4|5553
1626858460000|2021-07-21 09:07:40|1612.2|1612|1612.2|1611.6|1612.4|1612.2|1612.2|1611.6|2315
1626858480000|2021-07-21 09:08:00|1612|1611.4|1612.2|1611.8|1612.2|1611.8|1611.8|1611.4|218
1626858490000|2021-07-21 09:08:10|1612|1611.6|1611.8|1611.4|1612|1611.8|1611.8|1611.4|2344
1626858500000|2021-07-21 09:08:20|1611.6|1611.2|1611.2|1610.6|1611.6|1611.2|1610.6|1610.2|2386
1626858510000|2021-07-21 09:08:30|1611|1610.4|1610.8|1610.2|1611|1610.6|1610.6|1610.2|469
1626858520000|2021-07-21 09:08:40|1610.6|1610.4|1611|1610.6|1611.2|1610.8|1610.6|1610.2|1564
1626858530000|2021-07-21 09:08:50|1610.8|1610.4|1611|1610.2|1611|1610.4|1610.6|1610.2|0
1626858540000|2021-07-21 09:09:00|1610.8|1610.4|1611|1610.6|1611|1610.6|1610.6|1610.2|1341
1626858550000|2021-07-21 09:09:10|1611.2|1610.8|1611.4|1611.2|1611.6|1611.4|1611.2|1610.8|4975
1626858560000|2021-07-21 09:09:20|1611.2|1611|1611|1610.6|1611.4|1611|1610.8|1610.2|808
1626858570000|2021-07-21 09:09:30|1610.8|1610.4|1610.8|1610.2|1610.8|1610.4|1610.8|1610.2|0
1626858580000|2021-07-21 09:09:40|1611|1610.4|1610.8|1610.4|1611|1610.6|1610.8|1610.2|1080
1626858590000|2021-07-21 09:09:50|1610.6|1610.2|1610.8|1610.6|1611|1610.6|1610.6|1610.2|218
1626858600000|2021-07-21 09:10:00|1610.6|1610.4|1610.8|1610.4|1611.2|1610.6|1610.6|1610.2|1335
1626858610000|2021-07-21 09:10:10|1611|1610.6|1610.6|1610.2|1611.4|1611|1610.6|1610.2|405
1626858620000|2021-07-21 09:10:20|1610.8|1610.4|1611|1610.6|1611|1610.6|1610.6|1610.2|400
1626858630000|2021-07-21 09:10:30|1610.8|1610.8|1611|1610.6|1611.2|1610.8|1610.8|1610.4|3920
1626858640000|2021-07-21 09:10:40|1610.8|1610.4|1611.4|1610.8|1611.6|1611.2|1610.8|1610.4|925
1626858650000|2021-07-21 09:10:50|1611.2|1611|1610.2|1610|1611.2|1611|1610.2|1610|3457
1626858660000|2021-07-21 09:11:00|1610.4|1610.2|1610.4|1610|1610.8|1610.2|1610.4|1610|0
1626858670000|2021-07-21 09:11:10|1610.6|1609.8|1610.4|1610|1610.6|1610|1610|1609.8|4065
1626858680000|2021-07-21 09:11:20|1610|1609.8|1610.8|1610.2|1610.8|1610.2|1610|1609.6|8511
1626858690000|2021-07-21 09:11:30|1610.6||1610.8||1610.8||1610.6||0
1626858700000|2021-07-21 09:11:40|1610.6|1610.4|1610.4|1610|1610.6|1610.4|1610.4|1610|718
1626858710000|2021-07-21 09:11:50|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|1610|1609.6|3000
1626858720000|2021-07-21 09:12:00|1610|1609|1610.4|1610|1610.4|1610|1609|1608.2|26463
1626858730000|2021-07-21 09:12:10|1610.6|1610.2|1610.8|1610.4|1610.8|1610.4|1610.6|1610.2|290
1626858740000|2021-07-21 09:12:20|1610.6|1610.2|1610.4|1610|1610.6|1610.2|1610.4|1610|835
1626858750000|2021-07-21 09:12:30|1610.2|1609.8|1609.6|1609.2|1610.2|1609.8|1609.4|1609.2|733
1626858760000|2021-07-21 09:12:40|1609.8||1609.6||1610||1609.6||0
1626858770000|2021-07-21 09:12:50|1609.8|1609.4|1610|1609.4|1610|1609.4|1609.8|1609.4|0
1626858780000|2021-07-21 09:13:00|1610.2|1609.6|1610|1609.6|1610.8|1610.4|1610|1609.6|3356
1626858790000|2021-07-21 09:13:10|1610.2|1609.8|1610.2|1609.8|1610.2|1610|1610|1609.6|831
1626858800000|2021-07-21 09:13:20|1610|1609.6|1609.8|1609.4|1610|1609.6|1609.6|1609.2|0
1626858810000|2021-07-21 09:13:30|1609.6|1609.2|1609.2|1609|1609.6|1609.2|1609.2|1609|218
1626858820000|2021-07-21 09:13:40|1609|1608.8|1608.6|1608.2|1609.2|1608.8|1608.6|1608.2|223
1626858830000|2021-07-21 09:13:50|1608.4|1608|1608.2|1607.8|1608.4|1608.2|1608.2|1607.8|1281
1626858840000|2021-07-21 09:14:00|1608.4|1608|1608.4|1607.8|1608.6|1608.2|1608.4|1607.8|5
1626858850000|2021-07-21 09:14:10|1608.6|1608|1608|1607.6|1608.6|1608.2|1608|1607.4|223
1626858860000|2021-07-21 09:14:20|1607.8|1607.4|1607.6|1607|1607.8|1607.4|1607.4|1606.8|0
1626858870000|2021-07-21 09:14:30|1607.4|1607.2|1607|1606.6|1607.6|1607.4|1607|1606.6|1050
1626858880000|2021-07-21 09:14:40|1607.2|1606.8|1607.4|1606.8|1607.4|1606.8|1607|1606.6|0
1626858890000|2021-07-21 09:14:50|1607.2|1607|1608.2|1608|1608.2|1608|1607.2|1607|2954
1626858900000|2021-07-21 09:15:00|1608.4|1608.2|1609.6|1609.2|1609.6|1609.2|1608.4|1608.2|3861
1626858910000|2021-07-21 09:15:10|1609.4|1609.4|1609.2|1608.8|1609.6|1609.4|1608.8|1608.4|547
1626858920000|2021-07-21 09:15:20|1609.4|1609|1609.8|1609.2|1609.8|1609.4|1609.4|1609|1293
1626858930000|2021-07-21 09:15:30|1609.6|1609|1609.4|1608.8|1609.6|1609|1609.4|1608.8|0
1626858940000|2021-07-21 09:15:40|1609.2|1608.6|1609|1608.6|1609.2|1608.8|1609|1608.4|0
1626858950000|2021-07-21 09:15:50|1609.2|1608.8|1609.4|1609|1609.6|1609|1609.2|1608.6|218
1626858960000|2021-07-21 09:16:00|1609.2|1608.8|1609.2|1608.6|1609.2|1608.8|1609|1608.6|0
1626858970000|2021-07-21 09:16:10|1609.4|1608.8|1609.4|1609|1609.4|1609|1609.2|1608.8|374
1626858990000|2021-07-21 09:16:30|1609.6|1609.2|1610|1609.8|1610|1609.8|1609.6|1609.2|437
1626859000000|2021-07-21 09:16:40|1610.2|1610|1610|1609.6|1610.4|1610|1610|1609.6|1818
1626859010000|2021-07-21 09:16:50|1610.2|1610|1610.4|1610.2|1610.6|1610.2|1610|1609.6|2435
1626859020000|2021-07-21 09:17:00||1610||1610||1610||1610|0
1626859030000|2021-07-21 09:17:10|1610.6|1610.2|1610.6|1610.2|1610.8|1610.4|1610.6|1610|130
1626859040000|2021-07-21 09:17:20|1610.4|1610.4|1610.6|1610|1610.6|1610.4|1610.4|1610|5
1626859050000|2021-07-21 09:17:30|1610.8|1610.2|1610.8|1610.6|1610.8|1610.6|1610.8|1610.2|218
1626859060000|2021-07-21 09:17:40|1611|1610.8|1610.8|1610.6|1611|1610.8|1610.8|1610.6|6216
1626859070000|2021-07-21 09:17:50|1611|1610.4|1611.2|1610.8|1611.2|1610.8|1611|1610.4|237
1626859080000|2021-07-21 09:18:00|1611.4|1611|1611.4|1611|1611.6|1611.2|1611.4|1611|702
1626859090000|2021-07-21 09:18:10|1611.2|1610.8|1611.4|1611.2|1611.6|1611.2|1611.2|1610.8|645
1626859100000|2021-07-21 09:18:20|1611.2|1611|1611.4|1610.8|1611.6|1611.2|1611.2|1610.8|5
1626859110000|2021-07-21 09:18:30|1611.6|1611|1611.6|1611|1611.8|1611.4|1611.4|1610.8|5532
1626859120000|2021-07-21 09:18:40||1611.2||1611.2||1611.2||1611.2|0
1626859130000|2021-07-21 09:18:50|1611.4|1611|1611.2|1611|1611.4|1611|1611.2|1611|0
1626859140000|2021-07-21 09:19:00|1611.6|1611.2|1611.6|1611.2|1611.6|1611.2|1611.6|1611.2|2960
1626859150000|2021-07-21 09:19:10|1611.8|1611.4|1612|1611.6|1612|1611.8|1611.8|1611.4|547
1626859160000|2021-07-21 09:19:20|1612.2|1611.8|1612.4|1612|1612.6|1612.2|1612.2|1611.8|8159
1626859170000|2021-07-21 09:19:30|1612.6|1612.4|1612.4|1612|1612.8|1612.4|1612.4|1612|400
1626859180000|2021-07-21 09:19:40|1612.6|1612.4|1613|1612.6|1613|1612.8|1612.6|1612.2|3649
1626859190000|2021-07-21 09:19:50|1613.2|1612.8|1613|1612.6|1613.2|1612.8|1613|1612.6|2787
1626859200000|2021-07-21 09:20:00|1612.8|1612.4|1613|1612.6|1613.2|1612.8|1612.8|1612.4|5683
1626859210000|2021-07-21 09:20:10|1612.8|1612.4|1613|1612.4|1613|1612.4|1612.6|1612.2|400
1626859220000|2021-07-21 09:20:20|1612.8|1612.2|1613.2|1612.8|1613.4|1613|1612.8|1612.2|4053
1626859230000|2021-07-21 09:20:30||1613||1613||1613||1613|250
1626859240000|2021-07-21 09:20:40|1613.4|1613.2|1613.2|1613|1613.4|1613.2|1613.2|1613|2175
1626859250000|2021-07-21 09:20:50|1613|1612.8|1613|1612.6|1613|1612.8|1612.6|1612|4164
1626859260000|2021-07-21 09:21:00|1612.8|1612.4|1612.8|1612.4|1612.8|1612.4|1612.6|1612.2|1000
1626859270000|2021-07-21 09:21:10|1612.6|1612.2|1612.8|1612.2|1612.8|1612.2|1612.2|1611.8|1770
1626859280000|2021-07-21 09:21:20|1612.6|1612.4|1612.4|1612|1612.6|1612.4|1612.4|1612|5
1626859290000|2021-07-21 09:21:30|1612.2|1611.8|1612|1611.6|1612.2|1611.8|1611.8|1611.4|73
1626859300000|2021-07-21 09:21:40|1611.8|1611.4|1612|1611.4|1612|1611.6|1611.6|1611|400
1626859310000|2021-07-21 09:21:50|1611.8|1611.2|1612|1611.6|1612|1611.6|1611.6|1611.2|0
1626859320000|2021-07-21 09:22:00||1611.4||1611.6||1611.6||1611.4|0
1626859330000|2021-07-21 09:22:10|1611.8|1611.4|1611.8|1611.6|1611.8|1611.6|1611.8|1611.4|250
1626859340000|2021-07-21 09:22:20|1612|1611.8|1612.2|1611.6|1612.4|1612.2|1612|1611.6|1437
1626859350000|2021-07-21 09:22:30|1612|1611.4|1612.2|1611.8|1612.2|1611.8|1611.8|1611.4|250
1626859360000|2021-07-21 09:22:40||1611.6||1611.6||1611.8||1611.6|0
1626859370000|2021-07-21 09:22:50|1612.6|1611.8|1612.4|1611.8|1612.6|1611.8|1612.4|1611.8|3376
1626859380000|2021-07-21 09:23:00|1612.6|1612|1612.2|1611.8|1612.6|1612.2|1611.8|1611.4|3122
1626859400000|2021-07-21 09:23:20|1612|1612|1612.6|1612.2|1612.8|1612.2|1612|1612|315
1626859410000|2021-07-21 09:23:30|1612.4|1612|1612|1611.6|1612.4|1612|1612|1611.6|205
1626859420000|2021-07-21 09:23:40||1611.8||1611.8||1611.8||1611.8|0
1626859430000|2021-07-21 09:23:50|1612.2|1612|1612.2|1611.8|1612.2|1612|1612.2|1611.6|218
1626859440000|2021-07-21 09:24:00|1612|1611.6|1611.6|1611.2|1612|1611.6|1611.6|1611.2|800
1626859450000|2021-07-21 09:24:10|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|0
1626859460000|2021-07-21 09:24:20|1612.2|1611.8|1612.2|1612|1612.2|1612|1612.2|1611.8|2690
1626859470000|2021-07-21 09:24:30|1612.6|1612.2|1612.8|1612.6|1612.8|1612.6|1612.4|1612.2|7446
1626859480000|2021-07-21 09:24:40|1612.6|1612.4|1613.2|1612.8|1613.4|1613|1612.6|1612.2|22511
1626859490000|2021-07-21 09:24:50|1613|1612.6|1613.2|1612.6|1613.2|1612.8|1612.8|1612.4|4217
1626859500000|2021-07-21 09:25:00|1613|1612.8|1612.8|1612.4|1613|1612.8|1612.8|1612.4|0
1626859510000|2021-07-21 09:25:10|1613|1612.6|1613.2|1612.8|1613.4|1613.2|1613|1612.6|3957
1626859520000|2021-07-21 09:25:20|1613|1612.6|1613|1612.6|1613|1612.6|1613|1612.6|839
1626859530000|2021-07-21 09:25:30|1612.8|1612.4|1612.6|1612|1613|1612.6|1612.6|1612|1401
1626859540000|2021-07-21 09:25:40|1612.4|1611.8|1612.8|1612.6|1612.8|1612.6|1612.2|1611.8|6702
1626859550000|2021-07-21 09:25:50|1613|1612.8|1613|1612.6|1613|1612.8|1612.8|1612.4|4764
1626859560000|2021-07-21 09:26:00||1612.4||1612.6||1612.6||1612.4|0
1626859570000|2021-07-21 09:26:10|1612.8|1612.4|1612.8|1612.4|1613|1612.4|1612.6|1612.2|0
1626859580000|2021-07-21 09:26:20|1613|1612.6|1612.8|1612.4|1613|1612.8|1612.6|1612.4|722
1626859590000|2021-07-21 09:26:30|1613|1612.6|1612.4|1612.2|1613|1612.6|1612.4|1612.2|1
1626859600000|2021-07-21 09:26:40|1612.2|1612|1612.2|1611.8|1612.2|1612|1612.2|1611.6|502
1626859610000|2021-07-21 09:26:50|1612|1611.6|1612|1611.6|1612.2|1612|1612|1611.6|218
1626859620000|2021-07-21 09:27:00||1611.8||1611.6||1611.8||1611.6|0
1626859630000|2021-07-21 09:27:10|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612.2|1611.6|5
1626859640000|2021-07-21 09:27:20|1612|1611.6|1611.8|1611.6|1612|1611.6|1611.8|1611.6|5
1626859650000|2021-07-21 09:27:30|1612||1611.8||1612||1611.8||470
1626859660000|2021-07-21 09:27:40|1612|1611.8|1611.6|1611|1612.2|1611.8|1611.4|1611|2588
1626859670000|2021-07-21 09:27:50|1611.4|1611.2|1611.4|1611|1611.4|1611.2|1611.4|1611|0
1626859680000|2021-07-21 09:28:00|1611.6|1611.2|1611.8|1611.2|1611.8|1611.4|1611.6|1611.2|294
1626859690000|2021-07-21 09:28:10|1611.6|1611.4|1611.4|1611.2|1611.8|1611.4|1611.4|1611.2|218
1626859700000|2021-07-21 09:28:20|1611.2|1611|1611.2|1610.6|1611.2|1611|1610.8|1610.4|787
1626859710000|2021-07-21 09:28:30|1611.4|1610.8|1611.4|1611|1611.4|1611|1611.2|1610.8|0
1626859720000|2021-07-21 09:28:40|1611.2||1611.4||1611.4||1611.2||0
1626859730000|2021-07-21 09:28:50|1611.2|1610.8|1611.2|1610.8|1611.4|1611|1611|1610.6|0
1626859740000|2021-07-21 09:29:00|1611.4|1611|1611.2|1610.8|1611.4|1611.2|1610.8|1610.4|3001
1626859750000|2021-07-21 09:29:10|1611.4|1611|1611.2|1610.8|1611.4|1611|1610.6|1610.4|20298
1626859760000|2021-07-21 09:29:20|1611.4|1611|1611.2|1610.8|1611.4|1611.2|1611.2|1610.8|1628
1626859770000|2021-07-21 09:29:30|1611.4|1611|1612|1611.6|1612|1611.6|1611.4|1611|2863
1626859780000|2021-07-21 09:29:40|1612.2|1611.8|1613|1612.8|1613|1612.8|1612.2|1611.8|16160
1626859790000|2021-07-21 09:29:50|1613.2|1613|1613.4|1613|1613.4|1613|1613|1612.6|6050
1626859800000|2021-07-21 09:30:00|1613.6|1613.2|1613.4|1613.2|1613.8|1613.6|1613.4|1612.8|28384
1626859810000|2021-07-21 09:30:10|1613.2|1613|1613|1612.6|1613.2|1613|1612.8|1612.6|3249
1626859820000|2021-07-21 09:30:20|1612.8|1612.4|1612.6|1612.2|1612.8|1612.4|1612.6|1612.2|148
1626859830000|2021-07-21 09:30:30|1612.4|1612|1613.4|1612.8|1613.4|1613|1612.4|1612|10760
1626859840000|2021-07-21 09:30:40|1613.6|1613|1613.4|1613|1613.6|1613.2|1613.2|1612.8|7617
1626859850000|2021-07-21 09:30:50|1613.6|1613.2|1613.6|1613|1613.6|1613.4|1613.6|1613|3080
1626859860000|2021-07-21 09:31:00||1613.2||1613||1613.2||1613|0
1626859870000|2021-07-21 09:31:10|1613.4|1613.2|1613.6|1613.2|1613.8|1613.4|1613.4|1613|4525
1626859880000|2021-07-21 09:31:20|1613.8|1613.4|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|5829
1626859890000|2021-07-21 09:31:30||1613.6||1613.4||1613.6||1613.4|0
1626859900000|2021-07-21 09:31:40|1614|1613.6|1613.8|1613.2|1614|1613.6|1613.6|1613.2|5679
1626859910000|2021-07-21 09:31:50|1613.6|1613.4|1613.8|1613.6|1614|1613.6|1613.6|1613.2|5641
1626859920000|2021-07-21 09:32:00|1614.2|1613.8|1614.6|1614.2|1614.6|1614.4|1614|1613.8|24754
1626859930000|2021-07-21 09:32:10|1614.4|1614|1614.2|1613.8|1614.4|1614|1614.2|1613.8|1460
1626859940000|2021-07-21 09:32:20|1614.4|1614|1613.6|1613.2|1614.6|1614.2|1613.4|1613.2|7937
1626859950000|2021-07-21 09:32:30|1613.4|1613|1613.4|1613|1613.4|1613.2|1613.4|1613|100
1626859960000|2021-07-21 09:32:40|1613.2|1612.8|1613.4|1612.8|1613.4|1613.2|1613.2|1612.6|1225
1626859970000|2021-07-21 09:32:50|1613.2|1612.6|1612.4|1611.8|1613.2|1612.8|1612.4|1611.8|4898
1626859980000|2021-07-21 09:33:00|1612.2|1612|1612|1611.4|1612.2|1612.2|1612|1611.2|101
1626859990000|2021-07-21 09:33:10||1611.2||1611.6||1611.6||1611.2|0
1626860000000|2021-07-21 09:33:20|1612.2|1611.8|1612|1611.4|1612.2|1611.8|1612|1611.4|623
1626860010000|2021-07-21 09:33:30|1611.8|1611.6|1611.8|1611.4|1611.8|1611.6|1611.8|1611.4|301
1626860020000|2021-07-21 09:33:40|1611.6|1611.2|1611.2|1610.8|1611.6|1611.2|1611.2|1610.8|0
1626860030000|2021-07-21 09:33:50|1611|1611|1611|1610.4|1611|1611|1611|1610.2|0
1626860040000|2021-07-21 09:34:00|1611.2|1610.6|1611.6|1611.2|1611.8|1611.2|1611.2|1610.6|7478
1626860050000|2021-07-21 09:34:10|1611.4|1611|1611.6|1611.2|1612|1611.6|1611.2|1610.8|4374
1626860060000|2021-07-21 09:34:20|1611.4|1611.4|1611.2|1610.8|1611.4|1611.4|1611.2|1610.8|5
1626860070000|2021-07-21 09:34:30|1611|1610.6|1610.8|1610.4|1611|1610.8|1610.8|1610.4|5
1626860080000|2021-07-21 09:34:40||1610.2||1610.2||1610.2||1610.2|40
1626860090000|2021-07-21 09:34:50|1611.4|1610.4|1611.6|1611|1611.6|1611.4|1611.4|1610.4|5594
1626860100000|2021-07-21 09:35:00|1611.8|1611.2|1612|1611.4|1612.2|1611.6|1611.6|1611|748
1626860110000|2021-07-21 09:35:10|1611.8|1611.2|1612.2|1611.6|1612.4|1612.2|1611.6|1611.2|3652
1626860120000|2021-07-21 09:35:20|1612|1611.8|1611.6|1611|1612|1611.8|1611.2|1610.8|2464
1626860130000|2021-07-21 09:35:30|1611.8|1611.2|1612|1611.4|1612.2|1611.8|1611.8|1611.2|218
1626860140000|2021-07-21 09:35:40|1612.2|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|0
1626860150000|2021-07-21 09:35:50|1612|1611.2|1611.2|1610.8|1612|1611.2|1611|1610.4|724
1626860160000|2021-07-21 09:36:00|1611.6|1610.6|1612|1611.4|1612|1611.4|1611|1610.6|4888
1626860170000|2021-07-21 09:36:10|1612.2|1611.6|1612|1611.4|1612.2|1611.6|1611.8|1611.4|531
1626860180000|2021-07-21 09:36:20|1612.2|1611.6|1612.6|1612.2|1612.6|1612.4|1612|1611.6|15097
1626860190000|2021-07-21 09:36:30|1612.4|1612|1612.6|1612.2|1612.6|1612.2|1612.4|1612|1877
1626860200000|2021-07-21 09:36:40|1612.8|1612.4|1612.8|1612.4|1613|1612.6|1612.8|1612.4|1658
1626860210000|2021-07-21 09:36:50||1612.2||1612.2||1612.2||1612.2|0
1626860220000|2021-07-21 09:37:00|1612.6|1612|1612|1611.6|1612.6|1612|1612|1611.6|10874
1626860230000|2021-07-21 09:37:10|1612.2|1611.8|1612.2|1611.6|1612.2|1611.8|1612.2|1611.6|0
1626860240000|2021-07-21 09:37:20|1612|1611.8|1611.8|1611.2|1612|1611.8|1611.8|1611.2|817
1626860250000|2021-07-21 09:37:30|1612|1611.4|1611.8|1611.4|1612|1611.6|1611.8|1611.4|1005
1626860260000|2021-07-21 09:37:40|1611.6|1611.2|1611.4|1611|1611.6|1611.2|1611.4|1610.8|0
1626860270000|2021-07-21 09:37:50||1610.8||1611||1611||1610.8|0
1626860280000|2021-07-21 09:38:00|1611.6|1611.2|1611.8|1611.2|1611.8|1611.4|1611|1610.8|2607
1626860290000|2021-07-21 09:38:10||1611.4||1611.2||1611.4||1611.2|0
1626860300000|2021-07-21 09:38:20|1612|1611.4|1611.8|1611.4|1612.2|1611.8|1611.8|1611.2|0
1626860310000|2021-07-21 09:38:30|1612|1611.6|1611.6|1611.2|1612.2|1611.6|1611.4|1611.2|35
1626860320000|2021-07-21 09:38:40|1611.8|1611|1611.6|1611|1611.8|1611.2|1611.4|1611|1946
1626860340000|2021-07-21 09:39:00||1611.2||1611.2||1611.2||1611|0
1626860350000|2021-07-21 09:39:10|1611.4|1611|1611.2|1610.6|1611.4|1611.4|1611.2|1610.6|3599
1626860360000|2021-07-21 09:39:20|1611|1610.8|1611.2|1610.8|1611.2|1610.8|1611|1610.6|300
1626860370000|2021-07-21 09:39:30||1610.6||1610.8||1610.8||1610.6|0
1626860380000|2021-07-21 09:39:40|1611.4|1611|1611.6|1611.2|1611.6|1611.2|1611.4|1611|218
1626860390000|2021-07-21 09:39:50|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|1611.4|1611.2|2754
1626860400000|2021-07-21 09:40:00|1611.6|1611.2|1610.4|1610|1611.6|1611.2|1610.4|1610|1
1626860410000|2021-07-21 09:40:10||1610.2||1610||1610.2||1610|0
1626860420000|2021-07-21 09:40:20|1610.6|1610.2|1610.4|1610|1610.6|1610.2|1610.2|1610|815
1626860430000|2021-07-21 09:40:30|1610.2|1609.8|1610.4|1610|1610.6|1610|1610|1609.4|1440
1626860440000|2021-07-21 09:40:40|1610.2|1609.8|1610.4|1610|1610.4|1610|1610|1609.6|0
1626860450000|2021-07-21 09:40:50|1610.2|1609.8|1611|1610.6|1611|1610.6|1610.2|1609.8|2629
1626860460000|2021-07-21 09:41:00|1611.2|1610.8|1611|1610.6|1611.6|1611|1610.8|1610.6|331
1626860470000|2021-07-21 09:41:10|1611.2|1610.8|1611|1610.6|1611.4|1611|1611|1610.6|218
1626860480000|2021-07-21 09:41:20|1611.2|1610.8|1611.4|1610.8|1611.4|1610.8|1611.2|1610.8|0
1626860490000|2021-07-21 09:41:30|1611.2|1610.6|1609.2|1608.8|1611.2|1610.6|1609.2|1608.6|6163
1626860500000|2021-07-21 09:41:40|1609|1609|1608.6|1608.2|1609.4|1609.2|1608.6|1608.2|2589
1626860510000|2021-07-21 09:41:50|1608.4|1608.4|1608.6|1608.2|1608.6|1608.4|1608.4|1607.8|476
1626860520000|2021-07-21 09:42:00|1608.8|1608.4|1608.6|1608.2|1608.8|1608.4|1608.4|1608|318
1626860530000|2021-07-21 09:42:10|1608.8|1608.4|1609.6|1609.2|1609.6|1609.2|1608.8|1608.4|1033
1626860540000|2021-07-21 09:42:20|1609.8|1609.4|1609.8|1609.4|1610.2|1609.8|1609.8|1609.4|0
1626860550000|2021-07-21 09:42:30|1610|1609.6|1610|1609.8|1610.2|1609.8|1609.8|1609.6|0
1626860560000|2021-07-21 09:42:40||1609.6||1609.4||1609.6||1609.4|218
1626860570000|2021-07-21 09:42:50|1610.2|1609.6|1610.4|1610|1610.4|1610.2|1610.2|1609.6|280
1626860580000|2021-07-21 09:43:00||1610.2||1610||1610.2||1610|0
1626860590000|2021-07-21 09:43:10|1610.6|1610.2|1610.2|1609.8|1611|1610.4|1610.2|1609.6|224
1626860600000|2021-07-21 09:43:20|1610.4|1609.6|1610.4|1609.8|1610.4|1610.2|1610.2|1609.6|500
1626860610000|2021-07-21 09:43:30|1610.2|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1610|0
1626860620000|2021-07-21 09:43:40|1610.4|1610|1610|1609.6|1610.6|1610.2|1610|1609.6|0
1626860630000|2021-07-21 09:43:50|1610.2|1609.8|1610.6|1610.2|1610.6|1610.2|1610|1609.6|0
1626860640000|2021-07-21 09:44:00|1610.8|1610.4|1610.4|1610|1611|1610.6|1610.4|1610|501
1626860650000|2021-07-21 09:44:10|1610.6|1609.8|1610.8|1610.2|1610.8|1610.4|1610.6|1609.8|218
1626860660000|2021-07-21 09:44:20|1611|1610.4|1611|1610.6|1611|1610.6|1611|1610.4|0
1626860670000|2021-07-21 09:44:30|1611.2|1610.8|1611|1610.6|1611.6|1611.2|1611|1610.6|645
1626860680000|2021-07-21 09:44:40|1611.2|1610.8|1611|1610.6|1611.2|1610.8|1611|1610.6|0
1626860690000|2021-07-21 09:44:50|1611.2|1610.8|1611.6|1611.2|1611.6|1611.2|1611|1610.4|4468
1626860700000|2021-07-21 09:45:00|1611.4|1611|1611.4|1610.8|1611.4|1611|1611.2|1610.8|218
1626860710000|2021-07-21 09:45:10|1611.2|1610.6|1610.8|1610.2|1611.2|1610.6|1610.6|1610.2|611
1626860720000|2021-07-21 09:45:20|1610.6|1610|1610.6|1610.2|1610.6|1610.2|1610.6|1610|0
1626860730000|2021-07-21 09:45:30|1610.4|1610|1610.4|1609.8|1610.4|1610|1610.2|1609.8|218
1626860740000|2021-07-21 09:45:40|1610.2|1610|1610.6|1610.2|1610.8|1610.6|1610.2|1610|1245
1626860750000|2021-07-21 09:45:50|1610.8|1610.4|1610.8|1610.4|1610.8|1610.4|1610.6|1610.2|0
1626860760000|2021-07-21 09:46:00|1610.6|1610.2|1610.6|1610.2|1610.8|1610.4|1610.6|1610.2|900
1626860770000|2021-07-21 09:46:10|1610.8|1610.4|1610.8|1610.6|1610.8|1610.6|1610.8|1610.4|300
1626860780000|2021-07-21 09:46:20|1611|1610.8|1610.6|1610.4|1611.2|1610.8|1610.6|1610.4|4341
1626860790000|2021-07-21 09:46:30|1610.4|1610.2|1611.2|1610.6|1611.2|1611|1610.4|1610|996
1626860800000|2021-07-21 09:46:40||1610.8||1610.6||1611||1610.6|0
1626860810000|2021-07-21 09:46:50|1611|1610.4|1611|1610.6|1611|1610.6|1610.8|1610.4|0
1626860820000|2021-07-21 09:47:00|1610.8|1610.4|1610.8|1610.6|1611|1610.6|1610.8|1610.4|0
1626860830000|2021-07-21 09:47:10|1611|1610.4|1611.2|1610.8|1611.2|1611|1611|1610.4|4758
1626860850000|2021-07-21 09:47:30||1610.6||1611||1611||1610.6|0
1626860860000|2021-07-21 09:47:40||1610.8||1610.8||1610.8||1610.8|0
1626860880000|2021-07-21 09:48:00|1611|1610.6|1610.4|1610|1611|1610.8|1610.2|1610|738
1626860890000|2021-07-21 09:48:10|1610.6|1610.2|1609.8|1609.6|1610.6|1610.2|1609.6|1609.2|2904
1626860900000|2021-07-21 09:48:20||1609.4||1609.4||1609.4||1609.4|254
1626860910000|2021-07-21 09:48:30||1609.6||1609.6||1609.6||1609.4|0
1626860920000|2021-07-21 09:48:40|1609.6|1609.4|1609.6|1609.2|1609.8|1609.4|1609.6|1609.2|218
1626860930000|2021-07-21 09:48:50|1609.2|1609|1609.2|1608.8|1609.4|1609|1609|1608.8|155
1626860940000|2021-07-21 09:49:00|1609|1609|1609|1608.8|1609|1609|1609|1608.8|0
1626860950000|2021-07-21 09:49:10|1608.8|1608.6|1608.8|1608.4|1609|1608.6|1608.6|1608.4|1276
1626860960000|2021-07-21 09:49:20||1608.6||1608.6||1608.6||1608.6|0
1626860970000|2021-07-21 09:49:30|1609|1608.8|1609.6|1609.2|1609.6|1609.4|1609|1608.6|2875
1626860980000|2021-07-21 09:49:40|1609.8|1609.4|1609.8|1609.4|1610.2|1609.8|1609.8|1609.4|247
1626860990000|2021-07-21 09:49:50|1609.6|1609.2|1610.2|1609.6|1610.2|1609.8|1609.6|1609.2|0
1626861000000|2021-07-21 09:50:00|1610|1609.8|1610|1609.4|1610|1609.8|1609.8|1609.4|218
1626861010000|2021-07-21 09:50:10|1610.2|1609.6|1610.2|1609.8|1610.4|1610|1610.2|1609.4|550
1626861020000|2021-07-21 09:50:20|1610.4||1610.2||1610.4||1610.2||0
1626861030000|2021-07-21 09:50:30|1610.4|1610|1610.2|1609.8|1610.4|1610|1610.2|1609.8|351
1626861040000|2021-07-21 09:50:40|1610.4|1610|1610.2|1609.8|1610.4|1610|1610.2|1609.8|354
1626861050000|2021-07-21 09:50:50|1610|1609.6|1610.2|1609.8|1610.2|1609.8|1610|1609.6|948
1626861060000|2021-07-21 09:51:00|1610|1609.6|1610|1609.6|1610|1609.6|1610|1609.4|551
1626861070000|2021-07-21 09:51:10|1609.8|1609.4|1609.6|1609.2|1610|1609.8|1609.2|1609|311
1626861080000|2021-07-21 09:51:20|1609.4|1609|1609.6|1609.2|1609.6|1609.4|1609.4|1609|218
1626861090000|2021-07-21 09:51:30|1609.4|1609|1609.2|1608.6|1609.4|1609|1609|1608.6|1466
1626861100000|2021-07-21 09:51:40|1609|1608.4|1609.2|1608.6|1609.2|1608.6|1608.8|1608.4|0
1626861110000|2021-07-21 09:51:50||1608.8||1608.8||1609||1608.8|0
1626861120000|2021-07-21 09:52:00|1609.4|1609|1610|1609.8|1610.2|1610|1609.4|1609|1252
1626861130000|2021-07-21 09:52:10|1609.8|1609.6|1610.2|1609.6|1610.2|1609.8|1609.8|1609.2|661
1626861140000|2021-07-21 09:52:20|1610|1609.8|1609.4|1609|1610|1609.8|1609.4|1609|1548
1626861150000|2021-07-21 09:52:30||1609.2||1609.2||1609.2||1609|0
1626861160000|2021-07-21 09:52:40|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1609|223
1626861170000|2021-07-21 09:52:50|1609.2|1608.8|1609.4|1609|1609.4|1609|1609|1608.6|71
1626861180000|2021-07-21 09:53:00|1609.2|1608.8|1609.2|1608.6|1609.2|1608.8|1609.2|1608.6|0
1626861190000|2021-07-21 09:53:10||1608.8||1608.8||1608.8||1608.6|0
1626861200000|2021-07-21 09:53:20|1609.4|1609|1609.4|1608.8|1609.4|1609|1609|1608.6|1239
1626861210000|2021-07-21 09:53:30|1609.2|1609|1609.4|1609.2|1609.4|1609.2|1609.2|1608.8|0
1626861220000|2021-07-21 09:53:40|1609.6|1609|1609.2|1608.8|1609.6|1609|1609.2|1608.8|0
1626861230000|2021-07-21 09:53:50|1609.4|1608.6|1609|1608.4|1609.4|1609|1608.8|1608.4|347
1626861240000|2021-07-21 09:54:00|1608.8|1608.6|1608.8|1608.4|1608.8|1608.6|1608.8|1608.4|57
1626861250000|2021-07-21 09:54:10|1609|1608.6|1609.2|1608.6|1609.2|1609|1609|1608.6|443
1626861260000|2021-07-21 09:54:20|1609|1608.4|1608.8|1608.4|1609|1608.6|1608.8|1608.2|0
1626861270000|2021-07-21 09:54:30|1609|1608.6|1609.6|1609.2|1609.6|1609.2|1609|1608.6|639
1626861280000|2021-07-21 09:54:40|1609.8|1609.4|1609.8|1609.4|1610|1609.4|1609.8|1609.4|0
1626861290000|2021-07-21 09:54:50|1609.6|1609.2|1609.8|1609.4|1609.8|1609.4|1609.4|1609|0
1626861300000|2021-07-21 09:55:00|1609.6|1609.2|1609.4|1609|1609.6|1609.2|1609.4|1608.8|218
1626861310000|2021-07-21 09:55:10|1609.6||1609.6||1609.6||1609.6||0
1626861320000|2021-07-21 09:55:20|1609.4||1609.4||1609.6||1609.4||0
1626861330000|2021-07-21 09:55:30|1609.2|1608.8|1609.4|1609|1609.4|1609|1609|1608.8|320
1626861340000|2021-07-21 09:55:40|1609.2||1609.2||1609.4||1609.2||0
1626861350000|2021-07-21 09:55:50|1609.4|1608.8|1609.2|1608.8|1609.4|1608.8|1609.2|1608.8|6000
1626861360000|2021-07-21 09:56:00|1609.4|1609|1609.8|1609.4|1609.8|1609.4|1609.2|1609|4945
1626861370000|2021-07-21 09:56:10||1609.2||1609.2||1609.2||1609.2|0
1626861380000|2021-07-21 09:56:20|1609.6|1609|1609.4|1608.8|1609.6|1609.2|1609.4|1608.8|0
1626861390000|2021-07-21 09:56:30||1609||1609||1609||1609|0
1626861400000|2021-07-21 09:56:40|1609.2|1608.8|1609.4|1609|1609.4|1609|1608.8|1608.4|2318
1626861410000|2021-07-21 09:56:50|1609.2|1608.8|1609.2|1608.8|1609.2|1608.8|1609.2|1608.8|0
1626861420000|2021-07-21 09:57:00||1609||1609||1609||1609|0
1626861450000|2021-07-21 09:57:30|1609|1608.8|1609.4|1609.2|1609.4|1609.2|1609|1608.6|3692
1626861460000|2021-07-21 09:57:40|1609.2|1609|1609.2|1608.8|1609.2|1609|1609.2|1608.8|4174
1626861470000|2021-07-21 09:57:50|1609|1608.6|1608.8|1608.4|1609|1608.6|1608.8|1608.4|1086
1626861480000|2021-07-21 09:58:00|1609|1608.6|1609|1608.6|1609|1608.6|1608.8|1608.4|2065
1626861490000|2021-07-21 09:58:10|1609.2|1608.4|1608.8|1608.4|1609.2|1609|1608.6|1608.4|10208
1626861500000|2021-07-21 09:58:20|1609|1608.6|1609|1608.8|1609|1608.8|1609|1608.6|0
1626861510000|2021-07-21 09:58:30|1608.8|1608.6|1608.6|1608|1609|1608.6|1608.4|1608|1427
1626861520000|2021-07-21 09:58:40|1608.4|1607.8|1608.2|1607.8|1608.4|1608|1608|1607.6|3980
1626861540000|2021-07-21 09:59:00||1608||1608||1608||1608|0
1626861550000|2021-07-21 09:59:10|||||||||53
1626861560000|2021-07-21 09:59:20||1607.8||1607.8||1607.8||1607.8|0
1626861570000|2021-07-21 09:59:30|1608.4|1608|1608.8|1608.2|1608.8|1608.4|1608.4|1608|2615
1626861590000|2021-07-21 09:59:50|1608.6|1608.4|1608.6|1608.4|1608.8|1608.4|1608.6|1608.4|0
1626861600000|2021-07-21 10:00:00|1608.8|1608.6|1609|1608.6|1609|1608.8|1608.8|1608.6|305
1626861630000|2021-07-21 10:00:30|1609.2|1608.8|1609|1608.8|1609.4|1609|1609|1608.8|1273
1626861640000|2021-07-21 10:00:40|1609.2|1609|1609.2|1608.8|1609.2|1609|1609|1608.8|218
1626861650000|2021-07-21 10:00:50|1609||1609.2||1609.2||1609||0
1626861660000|2021-07-21 10:01:00|1609.4|1609|1609.4|1609|1609.4|1609|1609.4|1609|0
1626861680000|2021-07-21 10:01:20|1609.6|1609.2|1609.4|1609.2|1609.8|1609.4|1609.4|1609.2|0
1626861690000|2021-07-21 10:01:30||1609||1609||1609||1609|0
1626861700000|2021-07-21 10:01:40|1609.2|1608.8|1609.2|1608.8|1609.2|1609|1609|1608.8|3491
1626861710000|2021-07-21 10:01:50|1609|1608.6|1609|1608.4|1609|1608.6|1608.8|1608.4|551
1626861720000|2021-07-21 10:02:00||1608.6||1608.6||1608.8||1608.6|24
1626861730000|2021-07-21 10:02:10||1608.8||1608.8||1608.8||1608.8|170
1626861740000|2021-07-21 10:02:20|1608.8|1608.6|1609|1608.6|1609|1608.8|1608.6|1608.4|3475
1626861750000|2021-07-21 10:02:30|1609.2|1609|1609.8|1609.4|1609.8|1609.6|1609.2|1609|484
1626861760000|2021-07-21 10:02:40|1610|1609.8|1610|1609.4|1610|1609.8|1610|1609.4|828
1626861770000|2021-07-21 10:02:50|1609.8|1609.6|1609.6|1609|1609.8|1609.6|1609.4|1609|220
1626861780000|2021-07-21 10:03:00||1609.2||1609.2||1609.2||1609.2|0
1626861790000|2021-07-21 10:03:10|1609.4|1609|1609.2|1608.8|1609.4|1609|1609.2|1608.8|0
1626861800000|2021-07-21 10:03:20|1609|1608.6|1609|1608.6|1609|1608.8|1609|1608.6|0
1626861810000|2021-07-21 10:03:30|1608.8|1608.4|1608.8|1608.4|1608.8|1608.6|1608.8|1608.4|0
1626861820000|2021-07-21 10:03:40|1608.6|1608.6|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|346
1626861830000|2021-07-21 10:03:50|1608.4|1608|1608.2|1607.8|1608.4|1608|1608.2|1607.8|0
1626861840000|2021-07-21 10:04:00|1608|1608|1608.2|1607.8|1608.2|1608|1608|1607.8|618
1626861850000|2021-07-21 10:04:10|1608|1607.6|1607.4|1607.2|1608|1607.6|1607.4|1607|81
1626861860000|2021-07-21 10:04:20|1607.6|1607|1607.2|1607|1607.6|1607.2|1607.2|1607|400
1626861870000|2021-07-21 10:04:30|1607.4|1606.8|1607|1606.8|1607.4|1606.8|1607|1606.6|150
1626861880000|2021-07-21 10:04:40|1607.2|1607|1607.8|1607.4|1607.8|1607.4|1607.2|1606.8|3294
1626861890000|2021-07-21 10:04:50|1607.6|1607.2|1607.8|1607.4|1607.8|1607.4|1607.6|1607.2|0
1626861900000|2021-07-21 10:05:00|1608|1607.6|1608|1607.4|1608|1607.8|1607.8|1607.4|1381
1626861910000|2021-07-21 10:05:10|1607.8|1607.6|1607.8|1607.4|1608|1607.6|1607.8|1607.4|400
1626861920000|2021-07-21 10:05:20||1607.2||1607.2||1607.4||1607.2|0
1626861930000|2021-07-21 10:05:30||1607.4||1607.4||1607.6||1607.2|450
1626861940000|2021-07-21 10:05:40|1607.6|1607.2|1607.6|1607.4|1607.6|1607.4|1607.4|1607.2|0
1626861950000|2021-07-21 10:05:50|1607.4|1607.2|1607.4|1607|1607.4|1607.2|1607.4|1607|421
1626861960000|2021-07-21 10:06:00|1607.2|1606.8|1607.2|1607|1607.2|1607|1607.2|1606.8|0
1626861970000|2021-07-21 10:06:10|1607|1606.8|1607|1606.4|1607|1606.8|1606.6|1606.2|1232
1626861980000|2021-07-21 10:06:20|1606.8|1606.6|1607|1606.6|1607|1606.6|1606.8|1606.6|0
1626861990000|2021-07-21 10:06:30|1606.8|1606.4|1606.8|1606.4|1606.8|1606.6|1606.8|1606.4|0
1626862000000|2021-07-21 10:06:40|1607|1606.6|1606.8|1606.4|1607.4|1607|1606.8|1606.4|4948
1626862010000|2021-07-21 10:06:50|1607|1606.6|1607|1606.6|1607|1606.8|1607|1606.6|400
1626862020000|2021-07-21 10:07:00|1607.2|1606.8|1607.2|1606.6|1607.2|1606.8|1607.2|1606.6|0
1626862030000|2021-07-21 10:07:10|1607|1606.8|1607.2|1606.8|1607.2|1607|1607|1606.6|100
1626862040000|2021-07-21 10:07:20|1607.4|1607|1607.4|1607.2|1607.8|1607.4|1607.2|1606.8|1240
1626862050000|2021-07-21 10:07:30|1607.6|1607.4|1607.8|1607.2|1607.8|1607.4|1607.6|1607.2|150
1626862060000|2021-07-21 10:07:40|1608|1607.4|1607.8|1607.4|1608|1607.6|1607.8|1607.4|1618
1626862070000|2021-07-21 10:07:50|1607.6|1607.2|1607.6|1607.2|1607.8|1607.2|1607.4|1607|0
1626862090000|2021-07-21 10:08:10||1607.4||1607.2||1607.4||1607.2|194
1626862100000|2021-07-21 10:08:20|1607.8|1607.4|1607.8|1607.6|1607.8|1607.6|1607.8|1607.4|29
1626862110000|2021-07-21 10:08:30|1608|1607.4|1608|1607.6|1608.2|1607.8|1607.8|1607.4|656
1626862120000|2021-07-21 10:08:40|1608.2|1607.8|1608.2|1607.8|1608.4|1608|1608.2|1607.6|0
1626862130000|2021-07-21 10:08:50|1608.4|1608|1608.6|1608.4|1608.6|1608.4|1608.4|1607.8|636
1626862140000|2021-07-21 10:09:00|1608.4|1608.2|1608.4|1607.8|1608.4|1608.2|1608.4|1607.8|0
1626862150000|2021-07-21 10:09:10|1608.6|1608|1608.6|1608.2|1608.6|1608.2|1608.6|1608|0
1626862160000|2021-07-21 10:09:20|1608.4|1608|1608.4|1608|1608.4|1608.2|1608.4|1608|0
1626862170000|2021-07-21 10:09:30|1608.2|1607.8|1607.8|1607.4|1608.2|1607.8|1607.8|1607.4|576
1626862180000|2021-07-21 10:09:40|1607.4|1607.2|1607.6|1607.2|1607.8|1607.6|1607.4|1607.2|2201
1626862200000|2021-07-21 10:10:00|1607.8|1607.4|1608.2|1607.8|1608.2|1607.8|1607.8|1607.2|422
1626862210000|2021-07-21 10:10:10|1608.4|1607.6|1608.4|1608|1608.6|1608.2|1608.4|1607.6|0
1626862220000|2021-07-21 10:10:20|1608.2|1607.8|1608.2|1607.6|1608.2|1607.8|1608|1607.4|391
1626862230000|2021-07-21 10:10:30|1608|1607.4|1608|1607.6|1608|1607.6|1607.8|1607.4|0
1626862240000|2021-07-21 10:10:40|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608|1607.8|0
1626862250000|2021-07-21 10:10:50||1607.6||1607.8||1607.8||1607.6|0
1626862260000|2021-07-21 10:11:00|1608|1607.6|1608|1607.6|1608|1607.6|1608|1607.6|100
1626862270000|2021-07-21 10:11:10||1607.4||1607.4||1607.4||1607.4|0
1626862280000|2021-07-21 10:11:20|1607.8|1607.2|1608|1607.4|1608|1607.8|1607.6|1607.2|327
1626862290000|2021-07-21 10:11:30|1608.2|1607.6|1608.4|1608|1608.6|1608.2|1608.2|1607.6|2014
1626862300000|2021-07-21 10:11:40|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|0
1626862310000|2021-07-21 10:11:50|1608|1607.6|1608|1607.6|1608|1607.6|1608|1607.6|0
1626862320000|2021-07-21 10:12:00|1608.2|1607.8|1608.4|1608|1608.4|1608|1608.2|1607.6|218
1626862330000|2021-07-21 10:12:10|1608.6|1608.2|1608.4|1608|1608.6|1608.2|1608.4|1608|0
1626862340000|2021-07-21 10:12:20|1608.6|1608.2|1608.4|1608|1608.6|1608.2|1608.4|1608|0
1626862350000|2021-07-21 10:12:30|1608.6|1607.8|1607.6|1607.2|1608.6|1607.8|1607.6|1607.2|2789
1626862370000|2021-07-21 10:12:50|1607.8|1607.6|1608.2|1607.8|1608.2|1608|1607.8|1607.2|1890
1626862380000|2021-07-21 10:13:00|1608|1607.6|1607.6|1607|1608|1607.6|1607.4|1607|620
1626862390000|2021-07-21 10:13:10|1607.4|1606.8|1607.2|1606.6|1607.4|1606.8|1607|1606.6|2495
1626862400000|2021-07-21 10:13:20|1607|1606.4|1606.6|1606.2|1607|1606.4|1606.6|1606.2|534
1626862410000|2021-07-21 10:13:30|1606.4|1606|1606.4|1606|1606.4|1606|1606.4|1606|0
1626862420000|2021-07-21 10:13:40|1606.6|1606.2|1606.4|1606|1606.6|1606.2|1606.4|1606|0
1626862430000|2021-07-21 10:13:50|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.4|1329
1626862440000|2021-07-21 10:14:00|1605.8|1605.4|1605.2|1604.8|1605.8|1605.4|1605|1604.6|13750
1626862450000|2021-07-21 10:14:10|1605.4|1605|1605.6|1605.2|1605.6|1605.2|1605.2|1604.8|569
1626862460000|2021-07-21 10:14:20|1605.8|1605.4|1605.6|1605.2|1606|1605.6|1605.6|1605|1667
1626862470000|2021-07-21 10:14:30|1605.4|1605|1605.4|1605|1605.6|1605.2|1605.2|1604.8|2000
1626862480000|2021-07-21 10:14:40|1605.2|1604.8|1605.4|1605|1605.6|1605|1605.2|1604.8|0
1626862490000|2021-07-21 10:14:50||1604.8||1604.8||1605||1604.8|0
1626862500000|2021-07-21 10:15:00|1605.2|1604.6|1605|1604.6|1605.2|1604.6|1604.8|1604.4|1793
1626862520000|2021-07-21 10:15:20|1604.8|1604.4|1605|1604.6|1605|1604.8|1604.8|1604.4|219
1626862530000|2021-07-21 10:15:30|1604.8|1604.4|1605.2|1604.8|1605.2|1604.8|1604.6|1604.4|431
1626862540000|2021-07-21 10:15:40|1605||1605.2||1605.2||1605||966
1626862550000|2021-07-21 10:15:50|1605|1604.6|1605|1604.6|1605|1604.6|1605|1604.6|0
1626862560000|2021-07-21 10:16:00|1604.8|1604.4|1604.2|1603.8|1604.8|1604.6|1604.2|1603.6|977
1626862570000|2021-07-21 10:16:10|1604|1603.6|1603.8|1603.6|1604|1603.6|1603.8|1603.4|777
1626862580000|2021-07-21 10:16:20|1603.6|1603.4|1603.4|1603|1603.6|1603.6|1603.4|1603|230
1626862590000|2021-07-21 10:16:30|1603.6|1603.2|1603.8|1603.4|1603.8|1603.6|1603.6|1603|857
1626862600000|2021-07-21 10:16:40|1604|1603.6|1603.6|1603.2|1604|1603.8|1603.6|1603.2|236
1626862610000|2021-07-21 10:16:50|1603.4|1603|1603.2|1602.6|1603.4|1603.2|1603|1602.6|3326
1626862620000|2021-07-21 10:17:00|1603.4|1602.8|1604.4|1603.8|1604.4|1604|1603.4|1602.8|1402
1626862630000|2021-07-21 10:17:10|1604.6|1604|1604.4|1603.8|1604.6|1604.2|1604.4|1603.8|465
1626862640000|2021-07-21 10:17:20|1604.2|1604|1604.2|1603.6|1604.4|1604|1604|1603.6|0
1626862650000|2021-07-21 10:17:30|1604|1603.8|1604.2|1604|1604.2|1604|1604|1603.8|0
1626862660000|2021-07-21 10:17:40|1604.4|1603.8|1604.4|1604|1604.6|1604.2|1604.4|1603.8|667
1626862670000|2021-07-21 10:17:50|1604.6|1604.4|1604.6|1604.4|1604.6|1604.4|1604.4|1604.2|200
1626862680000|2021-07-21 10:18:00|1604.8||1605||1605||1604.8||219
1626862690000|2021-07-21 10:18:10|1604.8||1605||1605||1604.8||0
1626862700000|2021-07-21 10:18:20|1604.8|1604.2|1603.8|1603.4|1604.8|1604.2|1603.8|1603.2|1549
1626862710000|2021-07-21 10:18:30|1604|1603.6|1603.8|1603.4|1604|1603.6|1603.4|1603|0
1626862720000|2021-07-21 10:18:40|1603.6|1603.2|1603.6|1603|1603.6|1603.4|1603.4|1603|0
1626862730000|2021-07-21 10:18:50|1604|1603.2|1603.8|1603.4|1604|1603.6|1603.8|1603.2|10000
1626862740000|2021-07-21 10:19:00|1603.6|1603.2|1603.8|1603.4|1603.8|1603.4|1603.4|1603|0
1626862750000|2021-07-21 10:19:10|1604|1603.6|1603.8|1603.2|1604|1603.6|1603.6|1603.2|219
1626862760000|2021-07-21 10:19:20|1603.6|1603.4|1604.6|1604|1604.6|1604.2|1603.6|1603.4|9467
1626862770000|2021-07-21 10:19:30|1604.4|1603.8|1604.2|1603.6|1604.6|1603.8|1603.8|1603.2|1871
1626862780000|2021-07-21 10:19:40|1604|1603.4|1604.2|1603.8|1604.2|1603.8|1603.8|1603.4|5260
1626862790000|2021-07-21 10:19:50|1604.4|1604|1604.2|1603.6|1604.4|1604|1604.2|1603.6|763
1626862800000|2021-07-21 10:20:00||1603.8||1603.8||1603.8||1603.6|0
1626862810000|2021-07-21 10:20:10|1604.4|1604|1604.2|1603.8|1604.4|1604|1604.2|1603.6|0
1626862820000|2021-07-21 10:20:20|1604.4|1604|1604.8|1604.4|1605|1604.4|1604.4|1604|0
1626862830000|2021-07-21 10:20:30|1605|1604.6|1604.8|1604.6|1605|1604.6|1604.6|1604.4|1918
1626862840000|2021-07-21 10:20:40|1604.6|1604.4|1604.8|1604.2|1604.8|1604.4|1604.6|1604.2|1
1626862850000|2021-07-21 10:20:50|1604.6|1604.4|1605|1604.6|1605|1604.6|1604.6|1604.4|0
1626862860000|2021-07-21 10:21:00|1604.8|1604.8|1604.6|1604.2|1605|1604.8|1604.6|1604.2|219
1626862870000|2021-07-21 10:21:10|1604.8|1604.4|1605|1604.6|1605|1604.6|1604.6|1604.4|0
1626862880000|2021-07-21 10:21:20|1604.8|1604.4|1604.8|1604.2|1605|1604.6|1604.6|1604.2|2362
1626862890000|2021-07-21 10:21:30|1605|1604.4|1605|1604.6|1605|1604.6|1604.8|1604.4|0
1626862900000|2021-07-21 10:21:40|1605.2|1604.8|1605.2|1604.8|1605.2|1605|1605|1604.8|9403
1626862910000|2021-07-21 10:21:50|1605.4|1604.6|1605.4|1605|1605.4|1605|1605.4|1604.6|0
1626862920000|2021-07-21 10:22:00||1604.8||1605||1605||1604.8|0
1626862930000|2021-07-21 10:22:10|1605.6|1605.2|1606.6|1606.2|1606.8|1606.4|1605.6|1605.2|678
1626862940000|2021-07-21 10:22:20|1606.8||1606.6||1606.8||1606.6||0
1626862950000|2021-07-21 10:22:30|1606.4|1606|1606.6|1606|1606.6|1606.2|1606.4|1605.8|0
1626862960000|2021-07-21 10:22:40|1606.4|1606.2|1606.4|1606.2|1606.4|1606.2|1606|1605.6|1578
1626862970000|2021-07-21 10:22:50|1606.6||1606.6||1606.6||1606.6||926
1626862980000|2021-07-21 10:23:00|1606.8|1606.4|1606.4|1606|1606.8|1606.4|1606.4|1606|218
1626862990000|2021-07-21 10:23:10||1605.8||1605.8||1605.8||1605.8|972
1626863000000|2021-07-21 10:23:20|1606.2|1606|1606.6|1606|1606.6|1606.2|1606.2|1606|623
1626863010000|2021-07-21 10:23:30|1606.4||1606.4||1606.4||1606.2||2500
1626863020000|2021-07-21 10:23:40|1606.2|1605.8|1606.4|1606|1606.4|1606|1605.8|1605.4|2452
1626863030000|2021-07-21 10:23:50||1606.2||1606||1606.2||1606|250
1626863040000|2021-07-21 10:24:00|1606.2|1605.8|1606.4|1606|1606.4|1606|1606.2|1605.8|977
1626863050000|2021-07-21 10:24:10|1606.2|1605.8|1606.2|1606|1606.2|1606|1606|1605.6|0
1626863070000|2021-07-21 10:24:30|1606.4|1606.2|1606.2|1605.8|1606.4|1606.2|1606.2|1605.8|437
1626863080000|2021-07-21 10:24:40|1606||1606.2||1606.2||1606||0
1626863090000|2021-07-21 10:24:50|1606.4|1606|1606.2|1605.8|1606.4|1606.2|1606.2|1605.8|520
1626863100000|2021-07-21 10:25:00|1606|1605.6|1606.4|1606.2|1606.4|1606.2|1606|1605.6|224
1626863110000|2021-07-21 10:25:10|1606.6|1606|1606.8|1606.4|1606.8|1606.4|1606.6|1606|1400
1626863130000|2021-07-21 10:25:30|1607|1606.6|1606.4|1606|1607|1606.6|1606|1605.8|11903
1626863140000|2021-07-21 10:25:40|1606.6|1606.2|1606.8|1606.6|1606.8|1606.6|1606.6|1606.2|1227
1626863150000|2021-07-21 10:25:50|1606.6|1606.4|1606.8|1606.4|1607|1606.8|1606.6|1606.2|406
1626863160000|2021-07-21 10:26:00|1606.6|1606.2|1606.8|1606.4|1606.8|1606.4|1606.6|1606|1227
1626863170000|2021-07-21 10:26:10|1606.6|1606.2|1606.6|1606|1606.6|1606.4|1606.4|1606|2296
1626863180000|2021-07-21 10:26:20|1606.4|1606.2|1606.4|1606|1606.6|1606.2|1606.4|1606|6
1626863190000|2021-07-21 10:26:30|1606.2|1605.8|1606.2|1605.8|1606.2|1606|1605.8|1605.4|3575
1626863200000|2021-07-21 10:26:40|1606|1605.6|1606|1605.8|1606.2|1605.8|1606|1605.4|0
1626863210000|2021-07-21 10:26:50|1606.2|1606|1606.6|1606.4|1606.8|1606.4|1606.2|1606|2716
1626863220000|2021-07-21 10:27:00|1606.8|1606.2|1606.8|1606.2|1606.8|1606.2|1606.6|1606.2|0
1626863230000|2021-07-21 10:27:10|1606.6|1606.4|1607.2|1606.8|1607.2|1606.8|1606.6|1606.2|3728
1626863250000|2021-07-21 10:27:30||1607||1607||1607||1607|0
1626863260000|2021-07-21 10:27:40|1607|1606.8|1607|1606.6|1607|1606.8|1606.8|1606.4|5186
1626863270000|2021-07-21 10:27:50|1606.8|1606.4|1606.8|1606.4|1607|1606.6|1606.8|1606.4|0
1626863280000|2021-07-21 10:28:00|1607|1606.2|1606.4|1606|1607|1606.4|1606.4|1606|0
1626863300000|2021-07-21 10:28:20|1606.6|1606.2|1606|1605.6|1606.6|1606.2|1606|1605.6|1865
1626863310000|2021-07-21 10:28:30|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.6|0
1626863320000|2021-07-21 10:28:40|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.6|0
1626863330000|2021-07-21 10:28:50|1606.2|1605.8|1606|1605.6|1606.2|1606|1606|1605.6|986
1626863340000|2021-07-21 10:29:00|1606.2|1605.8|1606.6|1606.2|1606.8|1606.6|1605.8|1605.8|3917
1626863350000|2021-07-21 10:29:10|1606.4|1606|1606.4|1606|1606.4|1606|1606.4|1606|0
1626863360000|2021-07-21 10:29:20|1606|1605.8|1606|1605.8|1606|1605.8|1606|1605.8|2962
1626863370000|2021-07-21 10:29:30|1606.2|1606|1606.6|1606.2|1606.6|1606.4|1606.2|1606|4624
1626863380000|2021-07-21 10:29:40|1606.4|1606|1606.2|1605.8|1606.6|1606.2|1606.2|1605.8|83
1626863390000|2021-07-21 10:29:50|1606|1605.6|1606|1605.4|1606|1605.8|1605.6|1605.4|2104
1626863400000|2021-07-21 10:30:00||1605.6||1605.6||1605.6||1605.6|0
1626863410000|2021-07-21 10:30:10|1605.8||1606||1606||1605.8||0
1626863420000|2021-07-21 10:30:20|1605.8||1605.8||1606||1605.8||200
1626863430000|2021-07-21 10:30:30|1605.6|1605.4|1606.4|1605.8|1606.6|1606.4|1605.6|1605.2|7677
1626863440000|2021-07-21 10:30:40|1606.2|1606|1606|1605.6|1606.2|1606|1606|1605.6|1000
1626863450000|2021-07-21 10:30:50|1605.8|1605.8|1605.8|1605.4|1605.8|1605.8|1605.8|1605.4|0
1626863460000|2021-07-21 10:31:00|1606|1605.6|1606.4|1605.8|1606.4|1606|1606|1605.6|0
1626863470000|2021-07-21 10:31:10|1606.6|1606|1606.6|1606.2|1606.8|1606.6|1606.6|1606|3290
1626863480000|2021-07-21 10:31:20|1606.8|1606|1606.8|1606.4|1606.8|1606.4|1606.4|1606|2228
1626863490000|2021-07-21 10:31:30|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|0
1626863500000|2021-07-21 10:31:40|1606.4|1606|1606.2|1606|1606.4|1606|1606|1605.6|1384
1626863510000|2021-07-21 10:31:50|1606.4|1606.2|1606.2|1605.8|1606.8|1606.6|1606.2|1605.8|1300
1626863520000|2021-07-21 10:32:00|1606.4|1606|1606.4|1606|1606.4|1606|1606.4|1605.8|0
1626863530000|2021-07-21 10:32:10|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|1606.6|1606|0
1626863540000|2021-07-21 10:32:20|1606.4|1606|1606.6|1606.2|1606.6|1606.2|1606.4|1606|0
1626863550000|2021-07-21 10:32:30|1606.4|1606|1606.4|1605.8|1606.4|1606|1606.4|1605.8|1445
1626863560000|2021-07-21 10:32:40|1606.2|1606|1606.2|1605.8|1606.2|1606|1605.8|1605.6|2523
1626863570000|2021-07-21 10:32:50|1606|1606|1606|1605.6|1606|1606|1606|1605.6|5
1626863580000|2021-07-21 10:33:00|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.4|1605|1361
1626863590000|2021-07-21 10:33:10|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.6|0
1626863600000|2021-07-21 10:33:20|1606.2|1605.8|1605.8|1605.4|1606.2|1606|1605.6|1605.4|2158
1626863610000|2021-07-21 10:33:30|1606|1605.6|1605.4|1605|1606|1605.6|1605.4|1605|11
1626863620000|2021-07-21 10:33:40|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.4|1605|1603
1626863630000|2021-07-21 10:33:50||1605.6||1605.4||1605.6||1605.4|0
1626863640000|2021-07-21 10:34:00|1605.4|1605.2|1604.6|1604.2|1605.4|1605.2|1604.6|1604.2|2698
1626863650000|2021-07-21 10:34:10|1604.8|1604.4|1605|1604.4|1605|1604.4|1604.6|1604.2|0
1626863660000|2021-07-21 10:34:20|1604.8|1604.2|1604.6|1604.2|1604.8|1604.2|1604.4|1604.2|701
1626863670000|2021-07-21 10:34:30|1604.8|1604.4|1604.4|1604.2|1604.8|1604.4|1604.4|1604|817
1626863680000|2021-07-21 10:34:40|1604.2|1604|1604.2|1603.8|1604.2|1604|1604|1603.6|500
1626863690000|2021-07-21 10:34:50|1604|1603.6|1604.2|1603.8|1604.2|1603.8|1603.8|1603.4|853
1626863700000|2021-07-21 10:35:00|1604.4|1604|1604.4|1603.8|1604.6|1604.2|1604.2|1603.8|1095
1626863710000|2021-07-21 10:35:10||1604||1604.2||1604.2||1604|0
1626863720000|2021-07-21 10:35:20|1604.6|1604.4|1604.8|1604.4|1604.8|1604.4|1604.6|1604.2|851
1626863730000|2021-07-21 10:35:30|1605|1604.6|1605|1604.6|1605.2|1604.8|1605|1604.6|0
1626863740000|2021-07-21 10:35:40|1605.2||1605.2||1605.2||1605.2||0
1626863750000|2021-07-21 10:35:50|1605.4|1604.8|1605.4|1605|1605.4|1605|1605.4|1604.8|1161
1626863760000|2021-07-21 10:36:00|1605.2|1604.8|1604.8|1604.6|1605.2|1605|1604.8|1604.6|0
1626863770000|2021-07-21 10:36:10|1604.6|1604.4|1604.4|1604|1604.8|1604.4|1604.4|1604|1546
1626863780000|2021-07-21 10:36:20|1604.2|1604.2|1604.4|1604|1604.4|1604.2|1604|1603.8|943
1626863790000|2021-07-21 10:36:30|1604.6|1604.4|1604.6|1604|1604.6|1604.4|1604.2|1603.8|5000
1626863800000|2021-07-21 10:36:40|1604.4|1603.8|1604.6|1604|1604.6|1604|1604.2|1603.8|472
1626863810000|2021-07-21 10:36:50|1604.4|1604.2|1604|1603.6|1604.6|1604.2|1604|1603.4|2927
1626863820000|2021-07-21 10:37:00|1604.2|1603.4|1604|1603.6|1604.2|1603.8|1603.8|1603.2|4159
1626863830000|2021-07-21 10:37:10|1604.2|1603.8|1604.2|1603.8|1604.4|1604|1604.2|1603.8|1100
1626863840000|2021-07-21 10:37:20|1604.4|1604|1604.4|1604|1604.4|1604.2|1604.2|1604|1228
1626863850000|2021-07-21 10:37:30|1604.6|1604.2|1604.8|1604.4|1604.8|1604.4|1604.6|1604.2|347
1626863860000|2021-07-21 10:37:40|1604.6|1604.2|1604.6|1604.4|1604.6|1604.4|1604.6|1604.2|0
1626863870000|2021-07-21 10:37:50||1604.2||1604.2||1604.2||1604.2|0
1626863880000|2021-07-21 10:38:00|1604.8|1604.4|1604.8|1604.4|1605|1604.6|1604.8|1604.4|5102
1626863890000|2021-07-21 10:38:10|1605||1604.8||1605||1604.8||0
1626863920000|2021-07-21 10:38:40|1605|1604.6|1604.8|1604.4|1605|1604.8|1604.8|1604.4|0
1626863930000|2021-07-21 10:38:50||1604.6||1604.6||1604.6||1604.6|1500
1626863940000|2021-07-21 10:39:00|1605|1604.8|1605|1604.4|1605|1604.8|1604.8|1604.4|546
1626863950000|2021-07-21 10:39:10|1605.2|1604.6|1605|1604.8|1605.2|1605|1604.8|1604.4|838
1626863960000|2021-07-21 10:39:20|1605.2|1604.6|1605.8|1605.4|1605.8|1605.4|1605.2|1604.4|942
1626863970000|2021-07-21 10:39:30|1605.6|1605.2|1605.6|1605.2|1605.6|1605.4|1605.6|1605.2|0
1626863980000|2021-07-21 10:39:40|1605.8|1605.4|1605.6|1605.2|1605.8|1605.4|1605.6|1605.2|0
1626864000000|2021-07-21 10:40:00|1605.4||1605.6||1605.6||1605.4||0
1626864010000|2021-07-21 10:40:10|1605.4|1605|1605.2|1605|1605.4|1605|1605.2|1605|1235
1626864020000|2021-07-21 10:40:20|1605.4|1605.2|1606|1605.6|1606|1605.6|1605.4|1605.2|278
1626864030000|2021-07-21 10:40:30|1606.2|1605.8|1606.6|1606.2|1606.6|1606.2|1606.2|1605.8|2003
1626864040000|2021-07-21 10:40:40|1606.4|1605.8|1606.8|1606.4|1606.8|1606.6|1606|1605.6|18260
1626864050000|2021-07-21 10:40:50||1606.2||1606.2||1606.4||1606.2|0
1626864060000|2021-07-21 10:41:00|1607|1606.4|1606.8|1606.4|1607|1606.6|1606.8|1606.4|5742
1626864070000|2021-07-21 10:41:10|1607|1606.6|1607.2|1606.8|1607.2|1607|1607|1606.6|698
1626864080000|2021-07-21 10:41:20|1607.4|1607|1607.4|1607.2|1607.6|1607.2|1607.2|1607|1780
1626864090000|2021-07-21 10:41:30|1607.6|1607.4|1607.6|1607.4|1607.6|1607.4|1607.4|1607.4|152
1626864100000|2021-07-21 10:41:40|||||||||678
1626864110000|2021-07-21 10:41:50|1607.4|1607.2|1607.8|1607.4|1607.8|1607.4|1607.4|1607|1438
1626864120000|2021-07-21 10:42:00||1607.2||1607.2||1607.4||1607.2|0
1626864130000|2021-07-21 10:42:10||1607.4||1607.4||1607.4||1607.2|0
1626864150000|2021-07-21 10:42:30|1608|1607.6|1608|1607.8|1608|1607.8|1607.8|1607.6|1787
1626864160000|2021-07-21 10:42:40|1607.8|1607.6|1607.8|1607.4|1607.8|1607.6|1607.6|1607.4|1376
1626864170000|2021-07-21 10:42:50||1607.6||1607.6||1607.6||1607.6|0
1626864180000|2021-07-21 10:43:00|1607.6|1607.4|1608|1607.6|1608|1607.6|1607.6|1607.2|1897
1626864190000|2021-07-21 10:43:10|1607.8|1607.4|1607.8|1607.6|1607.8|1607.6|1607.8|1607.2|0
1626864200000|2021-07-21 10:43:20||1607.4||1607.4||1607.4||1607.4|0
1626864210000|2021-07-21 10:43:30|1607.6|1607.2|1607.8|1607.6|1608|1607.6|1607.4|1607.2|2394
1626864220000|2021-07-21 10:43:40|1608|1607.4|1608|1607.8|1608|1607.8|1608|1607.2|369
1626864230000|2021-07-21 10:43:50|1608.2|1608|1608.2|1608|1608.2|1608|1608|1608|678
1626864240000|2021-07-21 10:44:00||1607.8||1607.8||1607.8||1607.8|0
1626864250000|2021-07-21 10:44:10|1608.4|1608|1608.4|1608.2|1608.4|1608.2|1608.2|1608|805
1626864260000|2021-07-21 10:44:20|1608.2|1608|1608.2|1608|1608.2|1608|1608.2|1608|0
1626864270000|2021-07-21 10:44:30|1608.4|1608.2|1608.4|1608|1608.4|1608.2|1608.4|1608|829
1626864280000|2021-07-21 10:44:40|1608.2|1607.8|1608.4|1608|1608.4|1608.2|1608|1607.6|643
1626864290000|2021-07-21 10:44:50|1608.6|1608.2|1608.6|1608.2|1608.6|1608.4|1608.4|1608.2|1987
1626864300000|2021-07-21 10:45:00|1608.4|1608|1608.6|1608.2|1608.6|1608.2|1608.4|1608|0
1626864310000|2021-07-21 10:45:10|1608.4|1608|1608.4|1608|1608.4|1608|1608.2|1607.8|0
1626864320000|2021-07-21 10:45:20|1608.6|1608.2|1608.6|1608.4|1608.8|1608.6|1608.6|1608.2|362
1626864330000|2021-07-21 10:45:30|1608.4|1608.2|1608.4|1608|1608.6|1608.2|1608.2|1607.8|3201
1626864340000|2021-07-21 10:45:40|1608.2|1607.8|1608|1607.8|1608.2|1608|1608|1607.8|0
1626864350000|2021-07-21 10:45:50||1607.6||1607.6||1607.6||1607.6|0
1626864360000|2021-07-21 10:46:00|1608.2|1607.8|1608.4|1608|1608.4|1608|1608.2|1607.8|0
1626864370000|2021-07-21 10:46:10|1608.6|1608.2|1608.8|1608.6|1608.8|1608.6|1608.6|1608.2|4126
1626864380000|2021-07-21 10:46:20|1609|1608.8|1609.2|1609|1609.4|1609|1609|1608.6|2573
1626864390000|2021-07-21 10:46:30|1609|1608.8|1609.2|1608.8|1609.2|1608.8|1609|1608.8|518
1626864400000|2021-07-21 10:46:40||1608.6||1608.6||1608.6||1608.6|0
1626864420000|2021-07-21 10:47:00|1609|1608.4|1609.8|1609.4|1610|1609.6|1608.6|1608.4|5925
1626864430000|2021-07-21 10:47:10|1609.6|1609.2|1609.2|1608.8|1609.6|1609.2|1608.8|1608.6|6679
1626864440000|2021-07-21 10:47:20|1609.4|1609|1609.4|1609|1609.4|1609|1609.4|1609|569
1626864450000|2021-07-21 10:47:30|1609.6|1609.2|1608.8|1608.4|1609.6|1609.2|1608.8|1608.4|1090
1626864460000|2021-07-21 10:47:40|1608.6|1608.2|1608.4|1608|1609|1608.6|1608.2|1607.8|3484
1626864470000|2021-07-21 10:47:50|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1608|1607.6|218
1626864480000|2021-07-21 10:48:00||1607.4||1607.6||1607.6||1607.4|0
1626864490000|2021-07-21 10:48:10|1607.8|1607.4|1608|1607.6|1608.2|1608|1607.6|1607.4|4872
1626864500000|2021-07-21 10:48:20|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1608|1607.4|873
1626864520000|2021-07-21 10:48:40|1607.8||1607.8||1607.8||1607.8||136
1626864530000|2021-07-21 10:48:50|1607.6|1607.4|1607.6|1607.4|1607.6|1607.4|1607.6|1607.2|82
1626864540000|2021-07-21 10:49:00|1607.8|1607.6|1608.2|1607.8|1608.2|1607.8|1607.8|1607.6|851
1626864550000|2021-07-21 10:49:10|1608.4|1608|1608.4|1608|1608.4|1608|1608.4|1608|99
1626864560000|2021-07-21 10:49:20|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1607.8|1607.4|190
1626864570000|2021-07-21 10:49:30|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1608|1607.6|0
1626864580000|2021-07-21 10:49:40|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.6|0
1626864590000|2021-07-21 10:49:50|1608|1607.6|1608.2|1607.8|1608.2|1607.8|1608|1607.6|106
1626864610000|2021-07-21 10:50:10|1608|1607.6|1607.6|1607.4|1608|1607.6|1607.4|1607.2|1167
1626864620000|2021-07-21 10:50:20|1607.8|1607.6|1608|1607.6|1608|1607.6|1607.8|1607.6|886
1626864630000|2021-07-21 10:50:30|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.6|0
1626864640000|2021-07-21 10:50:40|1608|1607.6|1607.6|1607.2|1608|1607.8|1607.6|1607.2|639
1626864650000|2021-07-21 10:50:50|1607.4|1607.4|1607.4|1607.2|1607.4|1607.4|1607.2|1607|3291
1626864660000|2021-07-21 10:51:00|1607.6|1607|1607.6|1607.2|1607.6|1607.4|1607.4|1607|219
1626864670000|2021-07-21 10:51:10|1607.4|1607|1607.2|1606.8|1607.6|1607.2|1607.2|1606.8|400
1626864680000|2021-07-21 10:51:20|1607|1607|1607.2|1606.8|1607.4|1607|1607|1606.8|5100
1626864690000|2021-07-21 10:51:30|1607|1606.6|1607.2|1606.8|1607.2|1607|1607|1606.6|588
1626864700000|2021-07-21 10:51:40|1607|1606.6|1607.2|1606.6|1607.2|1607|1606.8|1606.6|938
1626864710000|2021-07-21 10:51:50||1606.8||1606.8||1606.8||1606.8|0
1626864720000|2021-07-21 10:52:00|1607|1606.6|1606.6|1606.2|1607|1606.6|1606.6|1606.2|1031
1626864730000|2021-07-21 10:52:10|1606.4|1606.4|1606.6|1606.2|1606.6|1606.4|1606.4|1606.2|1
1626864750000|2021-07-21 10:52:30|1606.4|1606|1606.4|1606|1606.4|1606|1606.2|1606|4948
1626864760000|2021-07-21 10:52:40|1606.2|1605.8|1605.8|1605.4|1606.2|1605.8|1605.6|1605.2|7803
1626864770000|2021-07-21 10:52:50|1606|1605.8|1606.2|1606|1606.2|1606|1606|1605.8|652
1626864780000|2021-07-21 10:53:00|1606|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.4|632
1626864790000|2021-07-21 10:53:10|1606.2||1606.2||1606.2||1606.2||0
1626864800000|2021-07-21 10:53:20|1606.4|1605.8|1606.8|1606.2|1606.8|1606.4|1606.2|1605.8|3908
1626864810000|2021-07-21 10:53:30|1607|1606.4|1607.2|1606.6|1607.2|1606.8|1607|1606.4|0
1626864820000|2021-07-21 10:53:40|1607|1606.8|1607|1606.4|1607.2|1606.8|1607|1606.4|0
1626864830000|2021-07-21 10:53:50|1607.2|1606.6|1607.4|1607.2|1607.6|1607.2|1607.2|1606.6|218
1626864840000|2021-07-21 10:54:00|1607.6|1607|1607.6|1607.2|1607.6|1607.2|1607.6|1606.8|0
1626864850000|2021-07-21 10:54:10|1607.8|1607|1607.6|1607.2|1607.8|1607.2|1607.4|1607|0
1626864860000|2021-07-21 10:54:20|1607.4|1607.4|1607.4|1606.8|1607.6|1607.4|1607.2|1606.8|1274
1626864870000|2021-07-21 10:54:30||1607||1607||1607||1607|0
1626864880000|2021-07-21 10:54:40||1607.2||1607||1607.2||1607|0
1626864890000|2021-07-21 10:54:50|1607.6|1607.2|1608|1607.4|1608|1607.6|1607.6|1607.2|517
1626864900000|2021-07-21 10:55:00|1607.8|1607.6|1608.2|1607.8|1608.4|1608|1607.8|1607.6|1
1626864910000|2021-07-21 10:55:10|1608.4|1608|1608.4|1607.8|1608.4|1608|1608.4|1607.8|0
1626864920000|2021-07-21 10:55:20|1608.2|1608|1608|1607.6|1608.2|1608|1607.8|1607.4|0
1626864930000|2021-07-21 10:55:30|1607.8|1607.4|1607.4|1607|1607.8|1607.4|1607.4|1607|592
1626864940000|2021-07-21 10:55:40||1607.2||1607||1607.2||1606.8|0
1626864950000|2021-07-21 10:55:50||1607.2||1607||1607.2||1607|0
1626864960000|2021-07-21 10:56:00|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|0
1626864970000|2021-07-21 10:56:10|1607.4|1606.6|1608|1607.6|1608|1607.6|1607.4|1606.6|518
1626864980000|2021-07-21 10:56:20|1607.8|1607.4|1608.2|1607.6|1608.2|1607.8|1607.8|1607.4|0
1626864990000|2021-07-21 10:56:30|1608.4|1607.8|1608.4|1608|1608.6|1608|1608.2|1607.8|2171
1626865000000|2021-07-21 10:56:40|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|0
1626865010000|2021-07-21 10:56:50|1608||1608||1608||1608||0
1626865020000|2021-07-21 10:57:00|1607.8|1607.6|1607.8|1607.4|1607.8|1607.6|1607.4|1607|502
1626865030000|2021-07-21 10:57:10|1607.6|1607.6|1607.8|1607.4|1607.8|1607.6|1607.6|1607.2|218
1626865040000|2021-07-21 10:57:20|1608|1607.6|1607.8|1607.6|1608|1607.8|1607.8|1607.6|0
1626865050000|2021-07-21 10:57:30|1608|1607.4|1607.6|1607.2|1608|1607.4|1607.6|1607.2|400
1626865060000|2021-07-21 10:57:40|1607.4|1607.4|1607.6|1607|1607.6|1607.4|1607.4|1607|522
1626865070000|2021-07-21 10:57:50|1607.8|1607.2|1608.4|1608|1608.4|1608.2|1607.6|1607.2|4313
1626865080000|2021-07-21 10:58:00|1608.2|1608.2|1608.4|1607.8|1608.4|1608.2|1608.2|1607.8|218
1626865100000|2021-07-21 10:58:20|1608.6|1608|1609|1608.4|1609|1608.6|1608.6|1608|3218
1626865110000|2021-07-21 10:58:30|1608.8|1608.6|1609|1608.4|1609|1608.8|1608.8|1608.4|1175
1626865120000|2021-07-21 10:58:40||1608.6||1608.8||1608.8||1608.6|1062
1626865150000|2021-07-21 10:59:10|1608.8|1608.6|1609.4|1609|1609.6|1609.2|1608.8|1608.4|6488
1626865160000|2021-07-21 10:59:20|1609.6|1609.2|1609.4|1609|1609.6|1609.4|1609.4|1609|338
1626865180000|2021-07-21 10:59:40||1608.8||1609||1609.2||1608.8|0
1626865190000|2021-07-21 10:59:50||1609.2||1609||1609.2||1609|0
1626865200000|2021-07-21 11:00:00|1609|1608.8|1609|1608.6|1609.2|1609|1608.4|1608|6255
1626865210000|2021-07-21 11:00:10|1609.2|1608.8|1609.6|1609.2|1609.8|1609.4|1609.2|1608.8|4528
1626865220000|2021-07-21 11:00:20||1609.4||1609.2||1609.4||1609.2|300
1626865230000|2021-07-21 11:00:30|1609.4|1609|1609.2|1608.8|1609.4|1609|1608.8|1608.4|2623
1626865240000|2021-07-21 11:00:40|1609|1608.6|1608.2|1607.8|1609|1608.8|1608.2|1607.8|2919
1626865250000|2021-07-21 11:00:50|1608.4|1608|1608.2|1607.8|1608.4|1608|1608|1607.6|99
1626865260000|2021-07-21 11:01:00|1608|1607.6|1608|1607.4|1608|1607.6|1607.8|1607.4|0
1626865270000|2021-07-21 11:01:10|1607.8||1607.6||1607.8||1607.6||0
1626865280000|2021-07-21 11:01:20|1607.4|1607.2|1607.4|1607.2|1607.6|1607.2|1607.4|1607|5236
1626865290000|2021-07-21 11:01:30|1607.2|1607|1607.2|1607|1607.4|1607|1607|1606.6|1729
1626865300000|2021-07-21 11:01:40|1607|1606.8|1607.4|1607.2|1607.6|1607.4|1607|1606.8|1200
1626865310000|2021-07-21 11:01:50|1607.6|1607.4|1607.8|1607.6|1607.8|1607.6|1607.6|1607.2|0
1626865320000|2021-07-21 11:02:00|1608|1607.8|1608.2|1607.6|1608.2|1607.8|1608|1607.6|272
1626865330000|2021-07-21 11:02:10|1608.4|1607.8|1608.4|1607.8|1608.4|1608|1608.2|1607.8|0
1626865340000|2021-07-21 11:02:20|1608.2||1608.2||1608.2||1608.2||0
1626865350000|2021-07-21 11:02:30|1608.4|1608|1609.2|1608.8|1609.2|1608.8|1608.4|1608|1349
1626865360000|2021-07-21 11:02:40||1608.6||1608.6||1608.6||1608.6|0
1626865370000|2021-07-21 11:02:50|1609|1608.4|1609.4|1609|1609.6|1609.2|1608.6|1608.2|176
1626865390000|2021-07-21 11:03:10|1609.6|1609.2|1609.8|1609.4|1609.8|1609.4|1609.6|1609.2|220
1626865400000|2021-07-21 11:03:20|1609.6||1609.8||1609.8||1609.6||0
1626865410000|2021-07-21 11:03:30|1610|1609.6|1609.6|1609.4|1610|1609.6|1609.6|1609.4|611
1626865420000|2021-07-21 11:03:40|1609.4|1609.2|1609.4|1609|1609.6|1609.2|1609.2|1608.8|4749
1626865430000|2021-07-21 11:03:50|1609.6|1609.2|1609.2|1608.8|1609.6|1609.2|1609.2|1608.8|0
1626865440000|2021-07-21 11:04:00|1609.4|1609|1609.6|1609.4|1609.6|1609.4|1609|1608.6|841
1626865450000|2021-07-21 11:04:10|1609.4|1609.2|1609.4|1609|1609.4|1609.2|1609.4|1609|79
1626865460000|2021-07-21 11:04:20|1609.6|1608.8|1609.4|1609|1609.6|1609|1609.4|1608.8|0
1626865470000|2021-07-21 11:04:30|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.2|1609|350
1626865480000|2021-07-21 11:04:40|1609.4|1609.4|1609.8|1609.4|1610|1609.6|1609.4|1609.2|400
1626865490000|2021-07-21 11:04:50|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.4|1609|639
1626865500000|2021-07-21 11:05:00|1609.8|1609.4|1610|1609.6|1610|1609.6|1609.6|1609.4|0
1626865510000|2021-07-21 11:05:10|1609.8|1609.4|1609.8|1609.4|1610|1609.4|1609.8|1609.4|0
1626865520000|2021-07-21 11:05:20|1609.6||1609.6||1609.6||1609.6||0
1626865530000|2021-07-21 11:05:30|1609.4|1609.2|1609.4|1608.8|1609.4|1609.2|1609.2|1608.8|436
1626865540000|2021-07-21 11:05:40|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1608.8|218
1626865550000|2021-07-21 11:05:50|1609.6|1609.2|1609.8|1609.4|1610|1609.4|1609.6|1609.2|304
1626865560000|2021-07-21 11:06:00|1610||1609.8||1610||1609.8||0
1626865570000|2021-07-21 11:06:10|1609.6|1609.2|1609.6|1609.2|1609.6|1609.4|1609.4|1609|2354
1626865590000|2021-07-21 11:06:30|1609.8|1609.4|1610.4|1610|1610.6|1610|1609.8|1609.4|8399
1626865600000|2021-07-21 11:06:40|1610|1609.8|1610.4|1610|1610.4|1610|1610|1609.8|1763
1626865620000|2021-07-21 11:07:00|1610.6|1610.2|1611|1610.6|1611|1610.6|1610.6|1610.2|10355
1626865630000|2021-07-21 11:07:10|1610.8|1610.4|1611|1610.4|1611|1610.4|1610.6|1610.2|332
1626865640000|2021-07-21 11:07:20|1610.8|1610.6|1611|1610.8|1611|1610.8|1610.8|1610.6|0
1626865650000|2021-07-21 11:07:30|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1610.8|2061
1626865660000|2021-07-21 11:07:40||1610.8||1611||1611||1610.8|0
1626865670000|2021-07-21 11:07:50|1611|1610.8|1611.4|1611|1611.6|1611|1611|1610.6|3058
1626865680000|2021-07-21 11:08:00|1611.2|1610.8|1610.8|1610.4|1611.2|1610.8|1610.8|1610.2|747
1626865690000|2021-07-21 11:08:10|1610.6|1610.2|1610.2|1609.8|1610.6|1610.2|1610|1609.6|2316
1626865700000|2021-07-21 11:08:20|1610.4|1610|1610.4|1609.8|1610.4|1610|1610.2|1609.8|0
1626865710000|2021-07-21 11:08:30|1610.2||1610.2||1610.2||1610.2||0
1626865720000|2021-07-21 11:08:40|1610.4|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1610|0
1626865730000|2021-07-21 11:08:50|1610.8|1610.4|1610.8|1610.4|1610.8|1610.6|1610.6|1610.4|1584
1626865740000|2021-07-21 11:09:00|1610.6|1610.2|1610.4|1610|1610.6|1610.2|1610.4|1609.8|688
1626865760000|2021-07-21 11:09:20|1610.6|1610.2|1610.6|1610.2|1610.6|1610.4|1610.6|1610.2|252
1626865770000|2021-07-21 11:09:30|1610.4|1610|1610.6|1610.2|1610.6|1610.2|1610.4|1610|0
1626865780000|2021-07-21 11:09:40|1610.4|1610|1610.4|1610|1610.4|1610|1610.4|1610|0
1626865790000|2021-07-21 11:09:50|1610.6|1610.2|1610.6|1610.4|1610.8|1610.4|1610.6|1610.2|0
1626865800000|2021-07-21 11:10:00|1610.8||1610.6||1610.8||1610.6||0
1626865810000|2021-07-21 11:10:10||1610.2||1610.4||1610.4||1610|560
1626865820000|2021-07-21 11:10:20|1610.8|1610.2|1611|1610.6|1611|1610.8|1610.8|1610.2|1100
1626865830000|2021-07-21 11:10:30|1611.2|1610.8|1611|1610.6|1611.2|1610.8|1611|1610.6|255
1626865840000|2021-07-21 11:10:40||1610.4||1610.6||1610.6||1610.4|0
1626865850000|2021-07-21 11:10:50|1611.2|1610.8|1611.6|1611|1611.6|1611.2|1611.2|1610.8|222
1626865860000|2021-07-21 11:11:00|1611.4|1610.8|1611|1610.6|1611.4|1610.8|1610.8|1610.6|789
1626865870000|2021-07-21 11:11:10|1611.2|1610.8|1611.4|1610.8|1611.4|1610.8|1611|1610.6|5
1626865900000|2021-07-21 11:11:40|1611.6|1611|1612|1611.6|1612|1611.8|1611.6|1611|3687
1626865920000|2021-07-21 11:12:00|1611.8|1611.4|1612|1611.4|1612|1611.6|1611.8|1611.2|1964
1626865930000|2021-07-21 11:12:10|1612.2|1611.6|1612.2|1611.8|1612.4|1612|1612.2|1611.6|5835
1626865940000|2021-07-21 11:12:20||1611.6||1611.8||1611.8||1611.6|0
1626865950000|2021-07-21 11:12:30|1612|1611.6|1612.2|1611.8|1612.2|1611.8|1612|1611.6|0
1626865970000|2021-07-21 11:12:50|1612|1611.6|1612|1611.6|1612.2|1611.6|1612|1611.6|3853
1626865980000|2021-07-21 11:13:00|1611.8|1611.4|1612|1611.6|1612|1611.8|1611.6|1611.2|1056
1626865990000|2021-07-21 11:13:10|1611.8|1611.8|1611.8|1611.6|1612|1611.8|1611.8|1611.4|395
1626866000000|2021-07-21 11:13:20|1612|1611.4|1612|1611.4|1612|1611.4|1612|1611.4|0
1626866010000|2021-07-21 11:13:30|1611.4|1611.2|1611.8|1611.4|1612|1611.6|1611.4|1611.2|6226
1626866020000|2021-07-21 11:13:40|1612|1611.6|1612|1611.6|1612|1611.8|1612|1611.6|218
1626866030000|2021-07-21 11:13:50|1612.2|1611.8|1612.4|1612|1612.6|1612.2|1612.2|1611.8|305
1626866040000|2021-07-21 11:14:00|1612.6||1612.4||1612.6||1612.4||0
1626866050000|2021-07-21 11:14:10|1612.6|1612.4|1612.6|1612.2|1612.8|1612.4|1612.2|1612|5930
1626866070000|2021-07-21 11:14:30|1612.4||1612.6||1612.6||1612.4||750
1626866090000|2021-07-21 11:14:50|1612.4|1612|1612.2|1612|1612.4|1612|1612.2|1612|218
1626866100000|2021-07-21 11:15:00|1612|1611.8|1612.4|1611.8|1612.4|1612|1612|1611.8|1017
1626866110000|2021-07-21 11:15:10|1612.2|1612|1612.2|1611.8|1612.2|1612|1612.2|1611.8|0
1626866120000|2021-07-21 11:15:20||1612||1612||1612||1612|0
1626866130000|2021-07-21 11:15:30|1612|1611.8|1611.8|1611.4|1612|1611.8|1611.8|1611.4|990
1626866140000|2021-07-21 11:15:40|1612||1611.8||1612||1611.8||0
1626866150000|2021-07-21 11:15:50|1611.6|1611.2|1611.4|1611|1611.6|1611.2|1611.2|1610.6|1014
1626866160000|2021-07-21 11:16:00|1611.6|1611.2|1611.8|1611.6|1612|1611.6|1611.6|1611.2|1188
1626866170000|2021-07-21 11:16:10|1612|1611.4|1611.8|1611.4|1612|1611.4|1611.8|1611.4|5
1626866180000|2021-07-21 11:16:20|1612|1611.6|1611.8|1611.4|1612|1611.6|1611.8|1611.4|0
1626866190000|2021-07-21 11:16:30|||||||||150
1626866200000|2021-07-21 11:16:40||1611.6||1611.6||1611.6||1611.6|0
1626866210000|2021-07-21 11:16:50|1612|1611.8|1612.2|1611.8|1612.2|1612|1612|1611.8|5468
1626866220000|2021-07-21 11:17:00|1612|1611.6|1611.8|1611.6|1612|1611.6|1611.8|1611.6|1470
1626866230000|2021-07-21 11:17:10||1611.4||1611.6||1611.6||1611.4|5
1626866240000|2021-07-21 11:17:20|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|1611.6|1611.4|218
1626866250000|2021-07-21 11:17:30|1611.4|1611.2|1611.6|1611.2|1611.6|1611.2|1611.4|1611.2|900
1626866260000|2021-07-21 11:17:40|1611.8|1611.4|1612.4|1612.2|1612.4|1612.2|1611.8|1611.4|4623
1626866270000|2021-07-21 11:17:50|1612.6|1612.4|1612.6|1612.4|1612.8|1612.4|1612.6|1612.2|7082
1626866280000|2021-07-21 11:18:00|1612.8||1612.8||1612.8||1612.6||1000
1626866290000|2021-07-21 11:18:10|1612.6|1612.2|1612.8|1612.4|1612.8|1612.4|1612.6|1612.2|5
1626866300000|2021-07-21 11:18:20|1613|1612.6|1613|1612.6|1613|1612.8|1613|1612.6|286
1626866310000|2021-07-21 11:18:30||1612.8||1612.8||1612.8||1612.8|0
1626866320000|2021-07-21 11:18:40|1613.2|1613|1613.6|1613.2|1613.6|1613.2|1613.2|1613|4918
1626866330000|2021-07-21 11:18:50|1613.4|1613|1613.4|1613|1613.4|1613.2|1613.4|1613|0
1626866340000|2021-07-21 11:19:00|1613.2|1612.8|1613|1612.4|1613.2|1612.8|1612.8|1612.4|920
1626866350000|2021-07-21 11:19:10|1612.8|1612.2|1612.8|1612.2|1612.8|1612.2|1612.8|1612.2|5
1626866360000|2021-07-21 11:19:20|1613|1612.4|1613|1612.6|1613.2|1612.6|1613|1612.4|5
1626866370000|2021-07-21 11:19:30|1612.8|1612.4|1613.6|1613.2|1613.6|1613.2|1612.8|1612.4|1571
1626866380000|2021-07-21 11:19:40|1613.4|1613|1613.8|1613.4|1613.8|1613.4|1613.4|1613|2277
1626866390000|2021-07-21 11:19:50|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1626866400000|2021-07-21 11:20:00|1613.4|1613.4|1613.4|1612.8|1613.6|1613.4|1613.4|1612.8|832
1626866410000|2021-07-21 11:20:10|1613.2||1613.2||1613.2||1613||0
1626866420000|2021-07-21 11:20:20|1613|1612.6|1613|1612.8|1613.2|1612.8|1613|1612.6|180
1626866430000|2021-07-21 11:20:30|1613.2||1613.2||1613.2||1613.2||0
1626866440000|2021-07-21 11:20:40|1613.4|1613|1613.2|1612.8|1613.4|1613.2|1613.2|1612.8|1608
1626866450000|2021-07-21 11:20:50|1613.4|1613|1613.4|1613|1613.4|1613|1613.4|1613|0
1626866460000|2021-07-21 11:21:00|1613.6|1613.2|1613.6|1613.2|1613.6|1613.4|1613.6|1613.2|1212
1626866470000|2021-07-21 11:21:10|1613.4|1613|1613.4|1613|1613.4|1613|1613|1612.8|4434
1626866480000|2021-07-21 11:21:20|1613.2|1612.8|1613.2|1612.8|1613.2|1612.8|1612.8|1612.4|1146
1626866490000|2021-07-21 11:21:30|1613.4|1612.6|1613.4|1613|1613.6|1613.2|1613.4|1612.6|0
1626866500000|2021-07-21 11:21:40|1613.2|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.6|355
1626866510000|2021-07-21 11:21:50|1613|1612.6|1613|1612.6|1613|1612.8|1613|1612.6|0
1626866530000|2021-07-21 11:22:10|1613.2|1612.8|1613.2|1612.6|1613.2|1613|1613|1612.6|405
1626866540000|2021-07-21 11:22:20|1613|1612.8|1612.8|1612.6|1613|1613|1612.8|1612.6|1467
1626866550000|2021-07-21 11:22:30|1613||1612.8||1613||1612.8||0
1626866560000|2021-07-21 11:22:40|1612.6|1612.4|1613.2|1612.8|1613.4|1613|1612.6|1612.4|940
1626866570000|2021-07-21 11:22:50|1613.4|1613|1613.6|1613|1613.6|1613|1613.4|1613|800
1626866580000|2021-07-21 11:23:00|1613.4|1612.8|1613|1612.4|1613.4|1612.8|1613|1612.4|0
1626866590000|2021-07-21 11:23:10|1612.8|1612.2|1612.2|1611.8|1612.8|1612.4|1612.2|1611.8|1317
1626866600000|2021-07-21 11:23:20||1612||1612||1612||1611.8|3179
1626866610000|2021-07-21 11:23:30|1612|1611.8|1612|1611.6|1612.2|1611.8|1612|1611.6|218
1626866620000|2021-07-21 11:23:40|1612.2|1611.8|1612|1611.6|1612.2|1611.8|1612|1611.6|0
1626866630000|2021-07-21 11:23:50|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|1612|1611.6|0
1626866640000|2021-07-21 11:24:00|1612|1611.6|1612|1611.4|1612|1611.6|1611.8|1611.4|566
1626866650000|2021-07-21 11:24:10|1611.8|1611.6|1611.6|1611.2|1611.8|1611.6|1611.4|1611|2148
1626866660000|2021-07-21 11:24:20|1611.8|1611.4|1612.4|1612|1612.4|1612|1611.8|1611.4|883
1626866670000|2021-07-21 11:24:30|1612.2|1611.8|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|0
1626866680000|2021-07-21 11:24:40|1611.6|1611.2|1612.4|1612|1612.4|1612|1611.6|1611.2|1457
1626866690000|2021-07-21 11:24:50|1612.2|1611.8|1612|1611.6|1612.4|1612|1612|1611.6|0
1626866700000|2021-07-21 11:25:00|1612.2|1612|1612.2|1611.6|1612.2|1612|1612|1611.6|218
1626866710000|2021-07-21 11:25:10|1612||1612||1612||1611.8||0
1626866720000|2021-07-21 11:25:20|1611.8|1611.8|1611.8|1611.6|1611.8|1611.8|1611.8|1611.6|223
1626866730000|2021-07-21 11:25:30|1611.6|1611.4|1611.6|1611.2|1611.8|1611.4|1611.6|1611.2|647
1626866740000|2021-07-21 11:25:40|1611.4|1611|1611.2|1610.8|1611.4|1611|1611.2|1610.6|0
1626866750000|2021-07-21 11:25:50|1611|1610.6|1611|1610.6|1611.2|1610.8|1611|1610.4|4065
1626866760000|2021-07-21 11:26:00|1610.8|1610.4|1610.8|1610.4|1611|1610.6|1610.6|1610.4|2512
1626866770000|2021-07-21 11:26:10|1611|1610.6|1611|1610.4|1611|1610.6|1610.8|1610.4|2815
1626866780000|2021-07-21 11:26:20|1610.8|1610.6|1610.6|1610.2|1610.8|1610.6|1610.4|1610|65
1626866790000|2021-07-21 11:26:30|1610.4|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1609.8|4703
1626866800000|2021-07-21 11:26:40|1610.4|1610|1610.4|1610|1610.4|1610.2|1610.4|1610|750
1626866810000|2021-07-21 11:26:50|1610.2||1610.2||1610.2||1610.2||0
1626866820000|2021-07-21 11:27:00|1610.4|1610.2|1610.6|1610.4|1610.6|1610.4|1610.4|1610.2|60
1626866830000|2021-07-21 11:27:10|1610.4|1610.2|1610.4|1609.8|1610.6|1610.2|1610.2|1609.8|5104
1626866840000|2021-07-21 11:27:20|1610.2|1609.6|1610.2|1609.8|1610.2|1609.8|1610|1609.4|91
1626866850000|2021-07-21 11:27:30|1610|1609.6|1610.2|1609.6|1610.2|1609.6|1610|1609.6|0
1626866860000|2021-07-21 11:27:40|1610|1609.8|1610|1609.6|1610.2|1610|1610|1609.6|618
1626866870000|2021-07-21 11:27:50|1609.8|1609.4|1609.6|1609.4|1609.8|1609.6|1609.6|1609.4|2282
1626866880000|2021-07-21 11:28:00|1609.8|1609.6|1610|1609.4|1610.2|1609.8|1609.8|1609.4|3167
1626866890000|2021-07-21 11:28:10|1609.8|1609.6|1610.2|1609.6|1610.2|1609.6|1609.6|1609.4|400
1626866900000|2021-07-21 11:28:20|1610|1609.8|1610.4|1610|1610.4|1610|1610|1609.8|331
1626866910000|2021-07-21 11:28:30|1610.6|1610.2|1610|1609.6|1610.6|1610.2|1610|1609.6|1082
1626866930000|2021-07-21 11:28:50|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.4|1609.2|2978
1626866940000|2021-07-21 11:29:00|1609.4|1609|1609.2|1608.8|1609.4|1609|1609|1608.4|843
1626866950000|2021-07-21 11:29:10|1609|1609|1609.4|1609|1609.4|1609|1609|1608.6|461
1626866960000|2021-07-21 11:29:20|1609.2|1608.8|1609.4|1609|1609.4|1609|1609.2|1608.8|905
1626866970000|2021-07-21 11:29:30|1609.2|1608.8|1609.4|1608.8|1609.4|1608.8|1609|1608.8|213
1626866980000|2021-07-21 11:29:40||1609||1609||1609.2||1609|1000
1626866990000|2021-07-21 11:29:50|1609.6|1609.2|1610|1609.6|1610|1609.6|1609.6|1609.2|480
1626867000000|2021-07-21 11:30:00|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.4|1609.2|718
1626867010000|2021-07-21 11:30:10|1609.4|1609|1609.4|1608.8|1609.4|1609|1609.2|1608.8|673
1626867020000|2021-07-21 11:30:20|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1608.8|223
1626867030000|2021-07-21 11:30:30|1609.6|1609.2|1609.6|1609.2|1609.8|1609.4|1609.4|1609|2167
1626867040000|2021-07-21 11:30:40|1609.4|1609|1609.6|1609|1609.6|1609.2|1609.4|1609|659
1626867050000|2021-07-21 11:30:50|1609.4|1608.8|1609.4|1609|1609.4|1609|1609|1608.8|1554
1626867060000|2021-07-21 11:31:00|1609.2|1608.8|1609.2|1608.8|1609.4|1608.8|1609|1608.8|218
1626867070000|2021-07-21 11:31:10|1609|1609|1609|1608.6|1609|1609|1608.8|1608.6|1304
1626867080000|2021-07-21 11:31:20|1609.2|1608.8|1609.6|1609|1609.6|1609.2|1609.2|1608.8|2578
1626867090000|2021-07-21 11:31:30|1609.4|1609.2|1609.6|1609|1609.6|1609.4|1609.4|1609|1
1626867100000|2021-07-21 11:31:40|1609.4|1609.2|1609.4|1609.2|1609.6|1609.4|1609.4|1609.2|0
1626867110000|2021-07-21 11:31:50|1609.6|1609|1608.8|1608.2|1609.6|1609|1608.4|1608|3504
1626867120000|2021-07-21 11:32:00|1609|1608.4|1609|1608.6|1609|1608.8|1609|1608.4|0
1626867130000|2021-07-21 11:32:10|1609.2|1608.8|1609.4|1609|1609.4|1609|1609.2|1608.8|1662
1626867140000|2021-07-21 11:32:20|1609.2|1608.8|1609.2|1609|1609.4|1609|1609.2|1608.8|5
1626867150000|2021-07-21 11:32:30|1609.4|1609.2|1609.4|1609|1609.6|1609.2|1609|1608.8|3197
1626867160000|2021-07-21 11:32:40|1609|1608.8|1609.2|1609|1609.2|1609|1609|1608.8|400
1626867170000|2021-07-21 11:32:50|1609|1608.8|1609|1608.8|1609|1609|1609|1608.8|0
1626867180000|2021-07-21 11:33:00|1608.8|1608.6|1609|1608.6|1609|1608.6|1608.8|1608.6|620
1626867190000|2021-07-21 11:33:10|1608.8||1609||1609||1608.8||0
1626867200000|2021-07-21 11:33:20|1608.8|1608.4|1608.4|1608.2|1608.8|1608.4|1608.2|1607.8|2970
1626867210000|2021-07-21 11:33:30|1608.6|1608|1608.6|1608|1608.6|1608.2|1608.4|1608|0
1626867220000|2021-07-21 11:33:40|1608.4|1607.8|1608.4|1608|1608.6|1608.4|1608.4|1607.8|542
1626867230000|2021-07-21 11:33:50|1608.2|1608.2|1608.4|1608|1608.4|1608.2|1608.2|1608|0
1626867240000|2021-07-21 11:34:00|||||||||1000
1626867250000|2021-07-21 11:34:10|1608.2|1607.8|1607.6|1607.2|1608.2|1608|1607.6|1607.2|8748
1626867260000|2021-07-21 11:34:20|1607.4|1607.4|1607.6|1607.2|1607.8|1607.4|1607.4|1607.2|904
1626867270000|2021-07-21 11:34:30|1607.8|1607.4|1607.4|1607.2|1607.8|1607.4|1607.2|1607|710
1626867280000|2021-07-21 11:34:40||1607||1607||1607.2||1607|0
1626867290000|2021-07-21 11:34:50|1607.6|1607.2|1607.2|1607|1607.6|1607.2|1607.2|1607|0
1626867300000|2021-07-21 11:35:00|1607.4|1606.8|1607.6|1607|1607.6|1607.4|1607.4|1606.8|3528
1626867320000|2021-07-21 11:35:20|1607.8|1607.2|1607.8|1607.4|1608.2|1607.8|1607.8|1607.2|555
1626867330000|2021-07-21 11:35:30|1608|1607.6|1608.2|1607.6|1608.2|1607.6|1608|1607.6|5
1626867340000|2021-07-21 11:35:40|1608|1607.8|1608.4|1607.8|1608.6|1608.4|1608|1607.8|750
1626867350000|2021-07-21 11:35:50|1608.6|1608|1608.8|1608.4|1608.8|1608.4|1608.6|1608|0
1626867360000|2021-07-21 11:36:00|1608.6|1608.6|1608.6|1608.2|1609|1608.6|1608.6|1608.2|1031
1626867370000|2021-07-21 11:36:10|1608.8|1608.4|1608.8|1608.4|1608.8|1608.4|1608.8|1608.4|0
1626867390000|2021-07-21 11:36:30|1608.6|1608.2|1608.8|1608.2|1608.8|1608.2|1608.6|1608.2|491
1626867400000|2021-07-21 11:36:40|1609|1608.6|1609.4|1609|1609.4|1609.2|1609|1608.6|3015
1626867410000|2021-07-21 11:36:50|1609.2|1608.4|1609|1608.6|1609.2|1608.8|1608.8|1608.4|6530
1626867420000|2021-07-21 11:37:00|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|0
1626867430000|2021-07-21 11:37:10|1608.8|1608.4|1609.2|1608.8|1609.2|1608.8|1608.6|1608.4|2137
1626867440000|2021-07-21 11:37:20|1609.4|1609|1610|1609.6|1610|1609.6|1609.4|1609|367
1626867450000|2021-07-21 11:37:30|1609.6|1609.4|1609.4|1609.2|1609.6|1609.4|1609.4|1609.2|847
1626867460000|2021-07-21 11:37:40|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|0
1626867470000|2021-07-21 11:37:50|1609.4|1609.2|1609.6|1609.4|1609.6|1609.4|1609.4|1609.2|218
1626867480000|2021-07-21 11:38:00||1609.2||1609.2||1609.2||1609.2|0
1626867500000|2021-07-21 11:38:20|1609.4|1609.4|1609.4|1609.2|1609.4|1609.4|1609.4|1609.2|0
1626867510000|2021-07-21 11:38:30|1609.6|1609.4|1609.8|1609.4|1609.8|1609.4|1609.4|1609.2|2167
1626867520000|2021-07-21 11:38:40|1609.6|1609.2|1609.8|1609.2|1609.8|1609.4|1609.6|1609.2|0
1626867530000|2021-07-21 11:38:50|1609.6|1609|1609.2|1608.8|1609.6|1609.2|1609|1608.8|7799
1626867540000|2021-07-21 11:39:00|1609|1609|1609.8|1609.4|1609.8|1609.4|1609|1609|2166
1626867560000|2021-07-21 11:39:20|1609.6|1609.6|1609.6|1609.2|1609.6|1609.6|1609.4|1609.2|326
1626867570000|2021-07-21 11:39:30|1609.4|1609|1609.4|1609|1609.6|1609|1609.2|1608.8|5
1626867580000|2021-07-21 11:39:40|1609.2|1608.8|1608.8|1608.2|1609.2|1609|1608.6|1608.2|5761
1626867590000|2021-07-21 11:39:50|1608.6|1608.4|1608.4|1608|1608.6|1608.4|1608.4|1608|0
1626867600000|2021-07-21 11:40:00|1608.6|1608.2|1608.8|1608.4|1608.8|1608.4|1608.6|1608.2|222
1626867610000|2021-07-21 11:40:10|1608.4|1608.2|1608.4|1608|1608.8|1608.4|1608.4|1608|448
1626867620000|2021-07-21 11:40:20|1608.6|1608.2|1608.2|1607.8|1608.6|1608.2|1608|1607.8|1520
1626867630000|2021-07-21 11:40:30|1608|1608|1608.4|1608|1608.4|1608.2|1608|1608|238
1626867640000|2021-07-21 11:40:40|1608.2|1608.2|1608.2|1608|1608.4|1608.2|1608.2|1608|654
1626867650000|2021-07-21 11:40:50|1608.4|1608.2|1608.4|1608|1608.6|1608.4|1608.2|1608|2167
1626867660000|2021-07-21 11:41:00|1608.2|1607.8|1608|1607.8|1608.2|1607.8|1608|1607.6|610
1626867670000|2021-07-21 11:41:10|1607.8|1607.6|1608|1607.4|1608|1607.8|1607.6|1607.2|1592
1626867680000|2021-07-21 11:41:20|1607.8|1607.6|1608.2|1608|1608.2|1608|1607.8|1607.4|448
1626867690000|2021-07-21 11:41:30|1608.4|1608.2|1608.6|1608.2|1608.6|1608.2|1608.2|1607.8|1137
1626867700000|2021-07-21 11:41:40|1608.2|1608|1608|1607.4|1608.2|1608|1607.8|1607.4|1810
1626867710000|2021-07-21 11:41:50|1607.8|1607.6|1608|1607.6|1608|1607.6|1607.6|1607.6|0
1626867720000|2021-07-21 11:42:00|1607.8|1607.4|1607.8|1607.6|1607.8|1607.6|1607.6|1607.4|0
1626867730000|2021-07-21 11:42:10|1608|1607.4|1607.8|1607.4|1608|1607.6|1607.8|1607.4|0
1626867740000|2021-07-21 11:42:20|1608|1607.6|1608.2|1608|1608.2|1608|1608|1607.4|2172
1626867750000|2021-07-21 11:42:30|1608.4|1608.2|1608.4|1608.2|1608.6|1608.2|1608|1607.8|2033
1626867760000|2021-07-21 11:42:40|1608.6|1608.4|1608|1607.6|1608.8|1608.4|1607.8|1607.6|8188
1626867770000|2021-07-21 11:42:50|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.6|1178
1626867780000|2021-07-21 11:43:00|1608.4|1608|1608.4|1608|1608.6|1608.4|1608.2|1607.8|3897
1626867790000|2021-07-21 11:43:10|1608.6|1608.2|1609.2|1608.6|1609.4|1609|1608.6|1608.2|1886
1626867800000|2021-07-21 11:43:20|1609|1608.8|1609.2|1608.8|1609.4|1609|1609|1608.6|971
1626867810000|2021-07-21 11:43:30|1608.8|1608.6|1609.2|1608.8|1609.2|1608.8|1608.8|1608.4|5789
1626867820000|2021-07-21 11:43:40|1609|1608.6|1609|1608.6|1609|1608.6|1608.8|1608.6|0
1626867830000|2021-07-21 11:43:50||1608.8||1608.8||1608.8||1608.8|0
1626867840000|2021-07-21 11:44:00|1609.2|1609|1609.4|1608.8|1609.6|1609.2|1609.2|1608.8|2709
1626867850000|2021-07-21 11:44:10||1609||1608.8||1609||1608.8|0
1626867860000|2021-07-21 11:44:20|1609.2||1609.4||1609.4||1609||0
1626867870000|2021-07-21 11:44:30|1609.6|1609|1610.6|1610.2|1610.6|1610.2|1609.6|1609|2539
1626867880000|2021-07-21 11:44:40|1610.8|1610.4|1610.8|1610.2|1610.8|1610.4|1610.8|1610.2|0
1626867890000|2021-07-21 11:44:50||1610.4||1610.4||1610.4||1610.4|0
1626867900000|2021-07-21 11:45:00|1610.6|1610.2|1608.4|1608.2|1610.6|1610.2|1608.4|1608|20824
1626867910000|2021-07-21 11:45:10|1608.6|1608.4|1608.4|1607.8|1609|1608.6|1608.4|1607.8|9442
1626867920000|2021-07-21 11:45:20|1608.6|1608|1609.6|1609|1609.6|1609.2|1608.6|1608|6580
1626867930000|2021-07-21 11:45:30|1609.8|1609.2|1609.6|1609|1609.8|1609.6|1609.6|1609|1553
1626867940000|2021-07-21 11:45:40|1609.8|1609.2|1610.2|1609.6|1610.2|1609.8|1609.8|1609|3173
1626867950000|2021-07-21 11:45:50|1610.4|1609.8|1610.6|1610.2|1610.6|1610.2|1610.4|1609.8|0
1626867960000|2021-07-21 11:46:00|1610.8|1610|1610.6|1610.2|1610.8|1610.2|1610.2|1609.8|294
1626867970000|2021-07-21 11:46:10|1610.4|1610|1610.4|1609.8|1610.4|1610.2|1610.2|1609.8|631
1626867980000|2021-07-21 11:46:20|1610.2|1610|1610.4|1610|1610.6|1610.2|1610.2|1610|0
1626867990000|2021-07-21 11:46:30|1610.2|1610.2|1610.4|1610.2|1610.4|1610.2|1610.2|1610|0
1626868000000|2021-07-21 11:46:40|1610.6|1610.4|1610.8|1610.2|1610.8|1610.4|1610.6|1610.2|218
1626868010000|2021-07-21 11:46:50|1610.6|1610.4|1610.6|1610.2|1611|1610.6|1610.4|1610|2042
1626868020000|2021-07-21 11:47:00|1610.8|1610.4|1610.8|1610.6|1611|1610.8|1610.6|1610.4|1312
1626868030000|2021-07-21 11:47:10|1611|1610.8|1611|1610.4|1611|1610.8|1610.8|1610.4|3318
1626868040000|2021-07-21 11:47:20|1610.8|1610.6|1611|1610.8|1611|1610.8|1610.8|1610.4|620
1626868050000|2021-07-21 11:47:30|1610.8|1610.6|1611|1610.6|1611|1610.6|1610.8|1610.4|218
1626868060000|2021-07-21 11:47:40|1610.8|1610.8|1611|1610.8|1611|1610.8|1610.8|1610.8|400
1626868070000|2021-07-21 11:47:50|1610.8|1610.6|1611.2|1611|1611.4|1611|1610.8|1610.4|3227
1626868080000|2021-07-21 11:48:00|1611.4|1610.8|1611.4|1611.2|1611.6|1611.2|1611.2|1610.8|600
1626868090000|2021-07-21 11:48:10|1611.2|1611|1610.8|1610.4|1611.2|1611|1610.8|1610.4|454
1626868100000|2021-07-21 11:48:20|1611|1610.6|1611.4|1611|1611.4|1611|1610.6|1610.6|2999
1626868120000|2021-07-21 11:48:40|1611.6|1611.2|1611.4|1611|1611.6|1611.2|1611.4|1611|0
1626868130000|2021-07-21 11:48:50|1611.2|1610.8|1611.4|1611|1611.4|1611|1611.2|1610.8|925
1626868140000|2021-07-21 11:49:00|1611.2|1610.8|1611|1610.6|1611.4|1611|1611|1610.6|1821
1626868150000|2021-07-21 11:49:10|1610.8|1610.8|1610.4|1610|1610.8|1610.8|1610.2|1610|3534
1626868160000|2021-07-21 11:49:20|1610.6|1610.2|1610.4|1610|1610.6|1610.2|1610.4|1610|0
1626868170000|2021-07-21 11:49:30|1610.6|1610.2|1610.4|1610.2|1610.6|1610.2|1610.4|1610|1864
1626868180000|2021-07-21 11:49:40|1610.2|1610|1610.2|1609.8|1610.2|1610|1610|1609.6|1912
1626868200000|2021-07-21 11:50:00|1610.4|1610|1610|1609.6|1610.4|1610.2|1609.6|1609.4|6728
1626868210000|2021-07-21 11:50:10|1609.8|1609.8|1610.2|1609.8|1610.4|1609.8|1609.8|1609.6|1226
1626868220000|2021-07-21 11:50:20|1610|1609.4|1610|1609.6|1610.2|1609.6|1609.6|1609.4|1819
1626868230000|2021-07-21 11:50:30|1610.2|1609.8|1610.2|1609.6|1610.4|1610|1610|1609.6|862
1626868240000|2021-07-21 11:50:40|1610|1609.8|1609.8|1609.6|1610|1609.8|1609.8|1609.6|751
1626868250000|2021-07-21 11:50:50|1609.6|1609.4|1609.4|1609|1609.8|1609.4|1609.2|1609|6928
1626868260000|2021-07-21 11:51:00|1609.2|1608.8|1609.2|1608.8|1609.2|1609|1608.8|1608.6|2023
1626868270000|2021-07-21 11:51:10|1609|1608.6|1609.2|1608.8|1609.2|1609|1609|1608.6|218
1626868280000|2021-07-21 11:51:20|1609|1608.6|1609|1608.6|1609|1608.6|1609|1608.6|400
1626868290000|2021-07-21 11:51:30|1608.8|1608.4|1608.8|1608.4|1609|1608.6|1608.6|1608.4|2749
1626868300000|2021-07-21 11:51:40|1609|1608.6|1609.4|1609|1609.4|1609.2|1609|1608.6|2311
1626868310000|2021-07-21 11:51:50|1609.2|1608.8|1608.8|1608.6|1609.2|1608.8|1608.8|1608.6|837
1626868320000|2021-07-21 11:52:00|1608.6|1608.4|1609.2|1609|1609.4|1609|1608.4|1608|9475
1626868330000|2021-07-21 11:52:10|1609|1608.8|1608.4|1608|1609|1608.8|1608.4|1608|6929
1626868340000|2021-07-21 11:52:20|1608.6|1608.2|1608.6|1608.2|1608.8|1608.4|1608.6|1608|2700
1626868350000|2021-07-21 11:52:30|1608.4|1608|1608.4|1608.2|1608.4|1608.4|1608.2|1608|223
1626868360000|2021-07-21 11:52:40|1608.2|1608|1608.4|1608|1608.4|1608|1608.2|1607.8|1267
1626868370000|2021-07-21 11:52:50||1607.8||1607.8||1608||1607.8|0
1626868380000|2021-07-21 11:53:00|1608.2|1607.6|1607.4|1607|1608.2|1607.8|1607.4|1607|420
1626868390000|2021-07-21 11:53:10|1607.2|1606.8|1606.6|1606|1607.4|1607|1606.6|1606|10513
1626868400000|2021-07-21 11:53:20|1606.4|1606.2|1606.6|1606.2|1606.6|1606.4|1606.2|1605.8|12064
1626868410000|2021-07-21 11:53:30|1606.8|1606.4|1607.2|1606.6|1607.2|1607|1606.8|1606.4|1965
1626868420000|2021-07-21 11:53:40|1607.4|1606.8|1607.6|1607|1607.6|1607|1607.4|1606.8|181
1626868430000|2021-07-21 11:53:50|1607.8|1607.2|1607.6|1607.2|1608|1607.6|1607.4|1607.2|2039
1626868440000|2021-07-21 11:54:00|1607.4|1607|1607.4|1607.2|1607.4|1607.2|1607|1606.6|2222
1626868450000|2021-07-21 11:54:10|1607.2|1607|1607.4|1607|1607.4|1607|1607.2|1607|1
1626868470000|2021-07-21 11:54:30|1607.2|1606.8|1607.2|1606.6|1607.4|1607|1607|1606.6|1633
1626868480000|2021-07-21 11:54:40|1607.4|1606.8|1607.2|1606.8|1607.4|1607|1607.2|1606.8|0
1626868490000|2021-07-21 11:54:50|1607.4|1607|1607.6|1607|1607.6|1607.2|1607.2|1606.8|218
1626868500000|2021-07-21 11:55:00|1607.8|1607.2|1608|1607.4|1608|1607.6|1607.8|1607.2|200
1626868510000|2021-07-21 11:55:10|1607.8||1608||1608||1607.8||0
1626868520000|2021-07-21 11:55:20|1608.2|1607.6|1608.4|1608|1608.4|1608|1607.8|1607.4|2046
1626868530000|2021-07-21 11:55:30|1608.2|1607.8|1607.8|1607.6|1608.4|1608|1607.8|1607.6|0
1626868540000|2021-07-21 11:55:40|1607.6|1607.4|1607.8|1607.2|1607.8|1607.4|1607.4|1607|0
1626868550000|2021-07-21 11:55:50|1607.6|1607|1607.4|1607.2|1607.8|1607.4|1607.4|1607|630
1626868560000|2021-07-21 11:56:00|1607.6|1607.4|1608|1607.8|1608.2|1607.8|1607.6|1607.4|876
1626868570000|2021-07-21 11:56:10|1608.2||1608||1608.2||1608||200
1626868580000|2021-07-21 11:56:20|1607.8|1607.6|1607.6|1607.2|1607.8|1607.6|1607.6|1607.2|1300
1626868590000|2021-07-21 11:56:30|1607.8|1607.4|1607.6|1607.2|1607.8|1607.4|1607.4|1607.2|401
1626868600000|2021-07-21 11:56:40||1607||1607||1607.2||1607|0
1626868610000|2021-07-21 11:56:50|1607.8|1607.2|1608|1607.4|1608|1607.6|1607.6|1607|1918
1626868620000|2021-07-21 11:57:00|1607.8|1607.6|1608.2|1607.8|1608.2|1608|1607.8|1607.6|1352
1626868630000|2021-07-21 11:57:10|1608|1607.6|1607|1606.6|1608|1607.6|1607|1606.6|5697
1626868640000|2021-07-21 11:57:20|1607.2|1606.8|1607.8|1607.4|1607.8|1607.6|1607.2|1606.8|2607
1626868650000|2021-07-21 11:57:30|1608|1607.6|1608.2|1607.6|1608.2|1607.8|1607.8|1607.6|0
1626868660000|2021-07-21 11:57:40|1608|1607.8|1608.2|1607.6|1608.2|1607.8|1607.6|1607.4|1553
1626868670000|2021-07-21 11:57:50|1608.4|1607.8|1608.4|1607.8|1608.4|1607.8|1608.2|1607.8|0
1626868680000|2021-07-21 11:58:00|1608.6|1608|1608.6|1608.2|1608.8|1608.2|1608.6|1608|0
1626868690000|2021-07-21 11:58:10|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|600
1626868700000|2021-07-21 11:58:20|1609.2|1608.8|1609.2|1608.8|1609.2|1608.8|1609.2|1608.8|0
1626868710000|2021-07-21 11:58:30|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.4|1609|341
1626868720000|2021-07-21 11:58:40|1609.4|1609|1609.2|1608.8|1609.4|1609|1609|1608.8|2352
1626868730000|2021-07-21 11:58:50|1609|1608.6|1608.6|1608.2|1609|1608.6|1608.6|1608.2|1142
1626868740000|2021-07-21 11:59:00|1608.8|1608.4|1609.2|1608.6|1609.2|1608.6|1608.8|1608.4|220
1626868750000|2021-07-21 11:59:10|1609||1609.2||1609.2||1609||0
1626868760000|2021-07-21 11:59:20|1609|1608.4|1608.8|1608.2|1609.2|1608.4|1608.4|1608.2|222
1626868770000|2021-07-21 11:59:30|1608.6||1608.6||1608.6||1608.6||0
1626868780000|2021-07-21 11:59:40|1608.8|1608.4|1609|1608.6|1609|1608.8|1608.8|1608.4|921
1626868790000|2021-07-21 11:59:50|||||||||200
1626868800000|2021-07-21 12:00:00|1609.2|1608.8|1608.8|1608.4|1609.2|1609|1608.6|1608.2|4505
1626868810000|2021-07-21 12:00:10|||||||||400
1626868820000|2021-07-21 12:00:20|1609|1608.6|1609.2|1608.8|1609.2|1609|1609|1608.6|1407
1626868830000|2021-07-21 12:00:30|1609.4|1609|1610|1609.6|1610|1609.6|1609.4|1609|1297
1626868840000|2021-07-21 12:00:40|1610.2|1609.8|1610|1609.4|1610.4|1610|1609.8|1609.4|4027
1626868850000|2021-07-21 12:00:50|1609.8|1609.2|1609.6|1609.2|1609.8|1609.6|1609.4|1609.2|726
1626868860000|2021-07-21 12:01:00|1609.4|1609|1609|1608.8|1609.4|1609|1609|1608.6|1650
1626868870000|2021-07-21 12:01:10|1609.2|1609|1609.4|1608.8|1609.6|1609|1609.2|1608.8|218
1626868890000|2021-07-21 12:01:30||1609||1609||1609||1609|0
1626868900000|2021-07-21 12:01:40|1609.2|1608.8|1608.6|1608.2|1609.2|1608.8|1608.6|1608.2|1011
1626868910000|2021-07-21 12:01:50|1608.8|1608.4|1608.4|1608|1608.8|1608.6|1608.4|1608|5601
1626868920000|2021-07-21 12:02:00|1608.6|1608.2|1608|1607.6|1608.6|1608.2|1608|1607.6|0
1626868930000|2021-07-21 12:02:10|1607.8|1607.4|1607.8|1607.4|1607.8|1607.6|1607.8|1607.4|0
1626868940000|2021-07-21 12:02:20|1607.6|1607.2|1607.2|1606.8|1607.6|1607.2|1607|1606.6|5526
1626868950000|2021-07-21 12:02:30|1607.4|1606.6|1607.4|1606.8|1607.4|1606.8|1607.4|1606.6|0
1626868960000|2021-07-21 12:02:40|1607.2|1606.6|1607.2|1606.8|1607.2|1606.8|1607.2|1606.6|0
1626868970000|2021-07-21 12:02:50|1607.4|1607|1607.2|1606.8|1607.4|1607.2|1607.2|1606.8|2609
1626868980000|2021-07-21 12:03:00|1607.4|1607|1607.4|1607|1607.4|1607|1607.2|1606.8|0
1626868990000|2021-07-21 12:03:10|1607.6|1607.2|1608.6|1608.2|1608.6|1608.2|1607.6|1607.2|6382
1626869000000|2021-07-21 12:03:20|1608.8|1608|1608.8|1608.2|1608.8|1608.4|1608.6|1608|600
1626869010000|2021-07-21 12:03:30|1608.6||1608.6||1608.8||1608.6||0
1626869020000|2021-07-21 12:03:40|1608.4|1608|1608.6|1608|1608.6|1608.2|1608.4|1608|0
1626869030000|2021-07-21 12:03:50|1608.4|1607.8|1608.8|1608.4|1608.8|1608.4|1608.2|1607.8|685
1626869040000|2021-07-21 12:04:00|1608.6|1608.6|1609|1608.6|1609.2|1609|1608.6|1608.4|2359
1626869050000|2021-07-21 12:04:10|1608.8|1608.4|1608.2|1607.6|1608.8|1608.4|1608.2|1607.6|2393
1626869060000|2021-07-21 12:04:20|1608|1607.4|1608|1607.4|1608|1607.6|1607.8|1607.4|934
1626869070000|2021-07-21 12:04:30||1607.6||1607.6||1607.8||1607.6|0
1626869080000|2021-07-21 12:04:40|1607.8|1607.4|1608|1607.6|1608|1607.6|1607.8|1607.4|990
1626869090000|2021-07-21 12:04:50|1607.8|1607.4|1607.4|1607|1607.8|1607.6|1607.4|1607|545
1626869100000|2021-07-21 12:05:00|1607.6|1607.2|1608.6|1608.2|1608.8|1608.4|1607.4|1607.2|4209
1626869110000|2021-07-21 12:05:10|1608.8|1608.4|1608.8|1608.2|1609.2|1608.6|1608.6|1608.2|440
1626869120000|2021-07-21 12:05:20|1609|1608.4|1609.2|1608.6|1609.2|1608.6|1608.8|1608.4|0
1626869130000|2021-07-21 12:05:30|1609|1608.8|1609.2|1608.8|1609.4|1609|1609|1608.8|2218
1626869140000|2021-07-21 12:05:40|1609.4|1609|1609|1608.6|1609.6|1609.2|1609|1608.6|1126
1626869150000|2021-07-21 12:05:50|1608.8|1608.4|1608.8|1608.4|1608.8|1608.4|1608.8|1608.4|0
1626869160000|2021-07-21 12:06:00|1608.6|1608.2|1608.6|1608.2|1608.8|1608.2|1608.6|1608.2|0
1626869170000|2021-07-21 12:06:10|1608.8|1608.4|1609.4|1609|1609.4|1609|1608.6|1608.4|2873
1626869180000|2021-07-21 12:06:20|1609.2|1609.2|1609.4|1609|1609.6|1609.2|1609.2|1608.8|718
1626869190000|2021-07-21 12:06:30|1609.6|1608.8|1609.8|1609.4|1610|1609.6|1609|1608.8|7870
1626869200000|2021-07-21 12:06:40||1609.2||1609.2||1609.4||1609.2|50
1626869210000|2021-07-21 12:06:50|1609.6|1609.4|1609.2|1609|1609.6|1609.4|1609.2|1609|625
1626869220000|2021-07-21 12:07:00|1609|1608.8|1609|1608.8|1609.2|1609|1609|1608.6|1297
1626869230000|2021-07-21 12:07:10||1608.6||1608.6||1608.6||1608.6|0
1626869240000|2021-07-21 12:07:20|1609.2|1608.8|1609.2|1609|1609.2|1609|1609.2|1608.8|218
1626869260000|2021-07-21 12:07:40|1609|1608.8|1609.2|1608.8|1609.2|1608.8|1609|1608.6|0
1626869270000|2021-07-21 12:07:50|1609|1609|1609.2|1609|1609.2|1609|1609|1609|0
1626869280000|2021-07-21 12:08:00|1609.4|1609.2|1609.4|1609.2|1609.8|1609.4|1609.2|1609|4834
1626869290000|2021-07-21 12:08:10|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1609|0
1626869300000|2021-07-21 12:08:20|1609.6|1609.2|1609.8|1609.6|1610|1609.6|1609.6|1609.2|218
1626869310000|2021-07-21 12:08:30|1609.6|1609.4|1609.8|1609.4|1609.8|1609.4|1609.6|1609.4|1260
1626869320000|2021-07-21 12:08:40|1609.6||1610||1610||1609.6||0
1626869330000|2021-07-21 12:08:50|1609.8|1609.6|1610|1609.6|1610|1609.8|1609.6|1609.4|218
1626869340000|2021-07-21 12:09:00|1609.8|1609.4|1609.6|1609.2|1610|1609.6|1609.6|1609.2|5875
1626869350000|2021-07-21 12:09:10|1609.8|1609.6|1609.8|1609.4|1610|1609.6|1609.8|1609.4|1696
1626869360000|2021-07-21 12:09:20|1610||1610||1610||1609.8||0
1626869370000|2021-07-21 12:09:30|1609.8|1609.2|1609.4|1609|1609.8|1609.2|1609.4|1609|510
1626869380000|2021-07-21 12:09:40|1609.6|1609.2|1609.8|1609.6|1609.8|1609.6|1609.6|1609.2|1683
1626869390000|2021-07-21 12:09:50|1610|1609.8|1610.2|1609.6|1610.2|1609.8|1610|1609.6|1828
1626869400000|2021-07-21 12:10:00|1610|1609.4|1610|1609.6|1610.2|1609.6|1610|1609.4|0
1626869410000|2021-07-21 12:10:10|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.6|1609.2|0
1626869420000|2021-07-21 12:10:20|1609.8||1609.8||1609.8||1609.6||0
1626869430000|2021-07-21 12:10:30|1609.6|1609|1608.8|1608.4|1609.6|1609|1608.8|1608.4|409
1626869440000|2021-07-21 12:10:40|1608.6|1608.2|1608.2|1607.8|1608.6|1608.2|1608.2|1607.8|0
1626869450000|2021-07-21 12:10:50|1608|1607.4|1608.2|1607.8|1608.2|1608|1607.8|1607.4|2390
1626869460000|2021-07-21 12:11:00|1608.4|1608|1608.8|1608.6|1608.8|1608.6|1608.4|1608|1509
1626869470000|2021-07-21 12:11:10|1609|1608.4|1608.8|1608.2|1609.2|1608.8|1608.8|1608.2|629
1626869480000|2021-07-21 12:11:20|1608.6||1608.8||1608.8||1608.6||0
1626869490000|2021-07-21 12:11:30|1608.6|1608|1608.2|1607.8|1608.6|1608.2|1608.2|1607.8|892
1626869500000|2021-07-21 12:11:40||1608||1607.8||1608||1607.6|0
1626869510000|2021-07-21 12:11:50||1607.6||1607.8||1607.8||1607.6|0
1626869520000|2021-07-21 12:12:00|1608|1607.6|1608.2|1607.8|1608.4|1608|1607.6|1607.2|113
1626869530000|2021-07-21 12:12:10|1608|1608|1608.2|1608|1608.2|1608|1608|1607.8|0
1626869540000|2021-07-21 12:12:20|1608.4|1608.2|1608.2|1607.6|1608.4|1608.2|1608.2|1607.6|218
1626869550000|2021-07-21 12:12:30|1608|1607.8|1607.8|1607.4|1608|1607.8|1607.4|1607.2|1114
1626869560000|2021-07-21 12:12:40|1608|1607.8|1607.8|1607.4|1608|1607.8|1607.8|1607.4|6349
1626869570000|2021-07-21 12:12:50|1607.6|1607.2|1607.4|1607|1607.6|1607.4|1607.2|1607|7611
1626869580000|2021-07-21 12:13:00|1607.2|1606.8|1606.8|1606.4|1607.2|1606.8|1606.8|1606.4|3310
1626869590000|2021-07-21 12:13:10|1607|1606.6|1607.8|1607.4|1607.8|1607.4|1607|1606.6|1476
1626869600000|2021-07-21 12:13:20||1607.2||1607.4||1607.4||1607.2|0
1626869610000|2021-07-21 12:13:30||1607.2||1607.2||1607.4||1607.2|0
1626869620000|2021-07-21 12:13:40|1607.6|1607.4|1608|1607.6|1608.2|1607.8|1607.6|1607.2|569
1626869630000|2021-07-21 12:13:50|1608.2|1607.8|1608.2|1607.8|1608.6|1608.2|1608|1607.6|603
1626869640000|2021-07-21 12:14:00|1608|1607.6|1608.2|1607.6|1608.2|1607.6|1608|1607.4|0
1626869650000|2021-07-21 12:14:10|1608.4|1607.8|1608.2|1607.8|1608.4|1608|1608|1607.6|0
1626869660000|2021-07-21 12:14:20||1608||1607.8||1608||1607.8|0
1626869670000|2021-07-21 12:14:30|1608.4|1608|1608.8|1608.4|1608.8|1608.4|1608.4|1608|1359
1626869680000|2021-07-21 12:14:40|1608.6|1608.2|1608.6|1608.2|1608.6|1608.4|1608.4|1608|222
1626869690000|2021-07-21 12:14:50|1608.4|1608.4|1608.4|1608|1608.6|1608.4|1608.4|1608|0
1626869700000|2021-07-21 12:15:00|1608.6||1608.6||1608.6||1608.6||0
1626869710000|2021-07-21 12:15:10|1608.4|1608.2|1608.6|1608.2|1608.6|1608.2|1608.4|1608.2|1000
1626869720000|2021-07-21 12:15:20||1608.4||1608.2||1608.4||1608.2|218
1626869730000|2021-07-21 12:15:30||1608.4||1608.4||1608.4||1608.4|0
1626869740000|2021-07-21 12:15:40|1608.8|1608.6|1609.2|1608.8|1609.2|1608.8|1608.8|1608.6|882
1626869750000|2021-07-21 12:15:50|1609.4|1609|1609.6|1609.4|1609.8|1609.4|1609.4|1609|199
1626869760000|2021-07-21 12:16:00|1609.8|1609.6|1609.8|1609.6|1609.8|1609.6|1609.6|1609.6|0
1626869770000|2021-07-21 12:16:10|1610|1609.8|1609.6|1609.2|1610|1609.8|1609.4|1609.2|8338
1626869780000|2021-07-21 12:16:20|1609.8|1609.4|1609.8|1609.4|1610|1609.6|1609.8|1609.4|400
1626869790000|2021-07-21 12:16:30|1610|1609.6|1610|1609.6|1610|1609.6|1609.8|1609.6|0
1626869800000|2021-07-21 12:16:40|1609.8|1609.8|1610|1609.6|1610|1609.8|1609.8|1609.6|449
1626869810000|2021-07-21 12:16:50|1609.8|1609.8|1610|1609.6|1610|1609.8|1609.8|1609.6|218
1626869820000|2021-07-21 12:17:00|1609.8|1609.8|1610|1609.8|1610|1609.8|1609.8|1609.8|0
1626869830000|2021-07-21 12:17:10|1610.2|1610|1610.6|1610.2|1610.8|1610.2|1610.2|1610|4363
1626869840000|2021-07-21 12:17:20|1610.4|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1609.8|2286
1626869850000|2021-07-21 12:17:30|1610.4|1610|1610.2|1610|1610.6|1610|1610.2|1610|75
1626869860000|2021-07-21 12:17:40|1610.4|1610.2|1611|1610.6|1611.2|1610.6|1610.2|1610|1969
1626869870000|2021-07-21 12:17:50|1611.2|1610.8|1611.2|1610.8|1611.6|1611|1611.2|1610.8|2411
1626869880000|2021-07-21 12:18:00|1611.4|1611|1611.4|1611.2|1611.4|1611.2|1611.4|1611|1541
1626869890000|2021-07-21 12:18:10|1611.6|1611.4|1611.8|1611.2|1611.8|1611.4|1611.4|1611.2|1787
1626869900000|2021-07-21 12:18:20|1611.6|1611.4|1611.6|1611.2|1611.6|1611.6|1611.4|1611|4033
1626869910000|2021-07-21 12:18:30|1611.8|1611.4|1611.8|1611.4|1612|1611.6|1611.6|1611.4|1286
1626869920000|2021-07-21 12:18:40|1612|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.6|0
1626869930000|2021-07-21 12:18:50|1612.2|1612|1612.4|1612|1612.4|1612.2|1612.2|1611.8|354
1626869940000|2021-07-21 12:19:00|1612.2|1612.2|1612.4|1612|1612.6|1612.4|1612.2|1612|0
1626869950000|2021-07-21 12:19:10|1612.6|1612.2|1612.6|1612.4|1612.6|1612.4|1612.6|1612.2|61
1626869960000|2021-07-21 12:19:20|1612.8|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612.2|1494
1626869990000|2021-07-21 12:19:50|1612.4|1612|1612.4|1612.2|1612.6|1612.2|1612.4|1612|2096
1626870000000|2021-07-21 12:20:00|1612.2|1612|1613|1612.6|1613|1612.8|1612|1611.8|5222
1626870010000|2021-07-21 12:20:10|1613.2|1612.8|1613.4|1613|1613.4|1613.2|1612.6|1612.2|2137
1626870020000|2021-07-21 12:20:20|1613.2|1612.8|1613.6|1613.2|1613.6|1613.2|1613.2|1612.8|19348
1626870040000|2021-07-21 12:20:40|1613.4|1613|1613.8|1613.4|1614|1613.6|1613.2|1612.8|3024
1626870050000|2021-07-21 12:20:50|1613.6|1613.6|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|0
1626870060000|2021-07-21 12:21:00||1613.6||1613.4||1613.6||1613.4|0
1626870070000|2021-07-21 12:21:10|1614|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|5161
1626870080000|2021-07-21 12:21:20|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.4|1613.2|766
1626870090000|2021-07-21 12:21:30|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1626870100000|2021-07-21 12:21:40|1613.8||1613.6||1613.8||1613.6||0
1626870120000|2021-07-21 12:22:00||1613.4||1613.2||1613.4||1613.2|0
1626870130000|2021-07-21 12:22:10|1613.8|1613.4|1613.6|1613.2|1613.8|1613.4|1613.4|1613.2|1343
1626870140000|2021-07-21 12:22:20|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|0
1626870150000|2021-07-21 12:22:30|1613.6|1613.2|1613.6|1613.2|1613.8|1613.2|1613.6|1613.2|0
1626870160000|2021-07-21 12:22:40|1613.8|1613.4|1614.4|1614|1614.4|1614|1613.6|1613.2|3337
1626870170000|2021-07-21 12:22:50|1614.2|1613.8|1614|1613.6|1614.2|1613.8|1614|1613.6|0
1626870180000|2021-07-21 12:23:00|1614.2|1613.8|1614|1613.6|1614.2|1613.8|1613.8|1613.4|5538
1626870200000|2021-07-21 12:23:20|1614.2|1613.8|1614.2|1613.8|1614.2|1614|1614.2|1613.8|1200
1626870210000|2021-07-21 12:23:30|1614.4|1614|1614.6|1614.4|1614.6|1614.4|1614.2|1614|1493
1626870220000|2021-07-21 12:23:40|1614.8|1614.6|1614.8|1614.4|1614.8|1614.6|1614.6|1614.4|500
1626870230000|2021-07-21 12:23:50|1614.6|1614.2|1614.4|1614|1614.6|1614.4|1614.2|1614|1557
1626870240000|2021-07-21 12:24:00|1614.2|1613.8|1614.4|1614.2|1614.4|1614.2|1614.2|1613.8|816
1626870250000|2021-07-21 12:24:10|1614.2|1614|1614.6|1614.2|1614.8|1614.4|1614.2|1614|4802
1626870260000|2021-07-21 12:24:20|1614.4|1614|1614.4|1613.8|1614.4|1614|1614|1613.6|1343
1626870270000|2021-07-21 12:24:30|1614.2|1613.6|1614.2|1613.8|1614.4|1613.8|1613.8|1613.4|2141
1626870290000|2021-07-21 12:24:50|1614.4|1614|1614.6|1614.2|1614.8|1614.2|1614.4|1614|750
1626870300000|2021-07-21 12:25:00|1614.8|1614.4|1614.6|1614.4|1614.8|1614.6|1614.6|1614.4|1000
1626870310000|2021-07-21 12:25:10|1614.4|1614.2|1614.8|1614.2|1614.8|1614.2|1614.2|1614|5239
1626870320000|2021-07-21 12:25:20|1615|1614.4|1615|1614.8|1615|1614.8|1615|1614.4|5517
1626870330000|2021-07-21 12:25:30|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|6875
1626870350000|2021-07-21 12:25:50|1615.4||1615.4||1615.4||1615.4||100
1626870360000|2021-07-21 12:26:00|1615.2|1614.8|1615.2|1615|1615.2|1615|1615.2|1614.8|651
1626870380000|2021-07-21 12:26:20||1614.8||1615||1615||1614.8|1755
1626870390000|2021-07-21 12:26:30|1615|1614.8|1615.6|1615.4|1615.6|1615.4|1615|1614.8|7016
1626870410000|2021-07-21 12:26:50|1615.4|1615.2|1615|1614.8|1615.4|1615.2|1615|1614.8|1774
1626870420000|2021-07-21 12:27:00|1614.8|1614.6|1615.4|1615|1615.4|1615|1614.8|1614.6|561
1626870430000|2021-07-21 12:27:10|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|1615|1614.8|526
1626870450000|2021-07-21 12:27:30|1615.4|1615|1615.8|1615.4|1616|1615.6|1615.4|1615|1194
1626870460000|2021-07-21 12:27:40|1615.6|1615.2|1615.6|1615|1615.6|1615.2|1615.4|1615|627
1626870480000|2021-07-21 12:28:00|1615.4|1614.8|1615.2|1614.6|1615.4|1615|1615.2|1614.6|70
1626870490000|2021-07-21 12:28:10|1615|1614.8|1615|1614.6|1615|1614.8|1614.8|1614.4|0
1626870500000|2021-07-21 12:28:20|1614.8|1614.4|1614.6|1614.2|1614.8|1614.4|1614.6|1614.2|864
1626870510000|2021-07-21 12:28:30|1614.8|1614.4|1615|1614.6|1615.2|1615|1614.8|1614.4|2301
1626870520000|2021-07-21 12:28:40|1615.2|1614.8|1615.4|1615|1615.6|1615|1615.2|1614.6|2203
1626870530000|2021-07-21 12:28:50|1615.6||1615.6||1615.6||1615.6||0
1626870550000|2021-07-21 12:29:10|1615.4|1614.8|1615.4|1615|1615.4|1615|1615.2|1614.8|0
1626870560000|2021-07-21 12:29:20|1615.2|1614.8|1615|1614.6|1615.4|1614.8|1615|1614.6|1000
1626870570000|2021-07-21 12:29:30|1614.8|1614.4|1614.8|1614.4|1614.8|1614.4|1614.4|1614.2|4725
1626870580000|2021-07-21 12:29:40|1615|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.6|0
1626870590000|2021-07-21 12:29:50|1614.8|1614.4|1614.8|1614.4|1615|1614.6|1614.6|1614.2|2151
1626870600000|2021-07-21 12:30:00|1615|1614.6|1614.8|1614.4|1615.2|1615|1614.8|1614.4|952
1626870610000|2021-07-21 12:30:10|1614.6|1614.2|1614.4|1614|1614.6|1614.4|1614.2|1613.8|7388
1626870620000|2021-07-21 12:30:20|1614.2|1613.8|1614|1613.4|1614.2|1613.8|1614|1613.4|2410
1626870630000|2021-07-21 12:30:30|1613.8|1613.2|1614|1613.4|1614|1613.6|1613.6|1613.2|1744
1626870650000|2021-07-21 12:30:50|1613.8|1613.6|1614.4|1613.8|1614.4|1614|1613.8|1613.6|1043
1626870660000|2021-07-21 12:31:00|1614.2|1613.6|1614.4|1614|1614.6|1614.2|1613.8|1613.4|439
1626870670000|2021-07-21 12:31:10|1614.6|1614.2|1614.4|1613.8|1614.6|1614.2|1614.4|1613.8|0
1626870680000|2021-07-21 12:31:20|1614.2|1613.6|1613.8|1613.4|1614.2|1613.6|1613.8|1613.4|274
1626870690000|2021-07-21 12:31:30|1614|1613.6|1614.2|1613.8|1614.2|1613.8|1614|1613.6|217
1626870700000|2021-07-21 12:31:40|1614|1613.6|1613.8|1613.4|1614.2|1613.8|1613.8|1613.4|888
1626870710000|2021-07-21 12:31:50|1613.6|1613.2|1613.6|1613|1613.6|1613.2|1613|1612.6|1935
1626870720000|2021-07-21 12:32:00|1613.8|1613.2|1613.8|1613.4|1613.8|1613.4|1613.8|1613.2|0
1626870730000|2021-07-21 12:32:10|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|0
1626870750000|2021-07-21 12:32:30|1613.4|1613|1613.4|1613|1613.4|1613.2|1613.2|1612.8|617
1626870770000|2021-07-21 12:32:50|1613.2|1612.8|1613.4|1613|1613.4|1613.2|1613.2|1612.8|5796
1626870780000|2021-07-21 12:33:00|1613.6|1613.2|1614.2|1613.6|1614.2|1613.8|1613.6|1613.2|7139
1626870790000|2021-07-21 12:33:10|1614||1614||1614.2||1614||0
1626870800000|2021-07-21 12:33:20|1613.8|1613.4|1613.2|1612.8|1613.8|1613.4|1613.2|1612.8|0
1626870810000|2021-07-21 12:33:30|1613|1612.6|1613.6|1613.2|1613.6|1613.2|1613|1612.6|2119
1626870820000|2021-07-21 12:33:40|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.8|1613.4|0
1626870830000|2021-07-21 12:33:50|1614.2|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.6|0
1626870840000|2021-07-21 12:34:00|1614|1613.6|1614.2|1613.8|1614.2|1614|1614|1613.6|1078
1626870850000|2021-07-21 12:34:10|1614||1614||1614||1614||0
1626870860000|2021-07-21 12:34:20|1613.8|1613.6|1614|1613.6|1614|1613.6|1613.8|1613.6|637
1626870870000|2021-07-21 12:34:30|1613.8|1613.4|1613.4|1613|1614|1613.4|1613.2|1612.8|1876
1626870890000|2021-07-21 12:34:50|1613.6|1613.2|1613.6|1613.4|1613.6|1613.4|1613.6|1613.2|745
1626870900000|2021-07-21 12:35:00|1613.8|1613.6|1614|1613.6|1614.2|1613.8|1613.8|1613.4|617
1626870920000|2021-07-21 12:35:20|1614.2|1613.8|1614.4|1613.8|1614.4|1614|1614.2|1613.8|309
1626870930000|2021-07-21 12:35:30|1614.2||1614||1614.2||1614||0
1626870940000|2021-07-21 12:35:40|1614.2|1613.6|1614|1613.6|1614.2|1614|1613.8|1613.6|1151
1626870950000|2021-07-21 12:35:50|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|0
1626870970000|2021-07-21 12:36:10|1613.6|1613.2|1613.6|1613.2|1613.6|1613.4|1613.4|1613.2|400
1626871000000|2021-07-21 12:36:40|1613.8|1613.4|1613.8|1613.4|1614|1613.6|1613.8|1613.4|147
1626871020000|2021-07-21 12:37:00|1613.6|1613.2|1613|1612.6|1613.6|1613.2|1612.8|1612.6|6854
1626871030000|2021-07-21 12:37:10|1613.2|1612.8|1613|1612.6|1613.2|1612.8|1613|1612.6|0
1626871040000|2021-07-21 12:37:20|1612.8|1612.4|1613|1612.4|1613|1612.4|1612.6|1612.2|1285
1626871050000|2021-07-21 12:37:30|1612.8||1612.8||1613||1612.8||0
1626871060000|2021-07-21 12:37:40|1612.6|1612.2|1612.6|1612.2|1612.8|1612.4|1612.6|1612.2|651
1626871070000|2021-07-21 12:37:50|1612.4|1612|1612.4|1612|1612.6|1612.2|1612.4|1612|0
1626871080000|2021-07-21 12:38:00||1612.2||1612||1612.2||1612|0
1626871090000|2021-07-21 12:38:10||1612.2||1612||1612.2||1612|0
1626871100000|2021-07-21 12:38:20|1612.2|1611.8|1612|1611.6|1612.2|1612|1611.8|1611.6|910
1626871110000|2021-07-21 12:38:30|1612.2|1612|1612|1611.6|1612.2|1612|1612|1611.4|7500
1626871120000|2021-07-21 12:38:40||1611.4||1611.6||1611.6||1611.4|0
1626871130000|2021-07-21 12:38:50||1611.8||1611.8||1611.8||1611.8|0
1626871140000|2021-07-21 12:39:00|1612.2|1611.6|1612.2|1611.8|1612.2|1612|1612.2|1611.6|521
1626871150000|2021-07-21 12:39:10|1612|1612|1612.2|1611.8|1612.6|1612.2|1612|1611.8|1198
1626871160000|2021-07-21 12:39:20|1612.4|1611.6|1612.4|1612|1612.6|1612.2|1612.4|1611.6|0
1626871170000|2021-07-21 12:39:30|1612.2|1611.8|1612.6|1612|1612.6|1612|1612.2|1611.8|0
1626871200000|2021-07-21 12:40:00|1612.4|1611.8|1612.4|1612|1612.4|1612|1611.6|1611.4|695
1626871210000|2021-07-21 12:40:10||1611.8||1612||1612||1611.8|0
1626871230000|2021-07-21 12:40:30|1612.6|1612.4|1612.8|1612.4|1613|1612.6|1612.6|1612.2|5079
1626871240000|2021-07-21 12:40:40|1613|1612.6|1613.2|1612.8|1613.4|1613.2|1613|1612.6|400
1626871250000|2021-07-21 12:40:50|1613.4|1613|1613.6|1613.2|1613.6|1613.2|1613.2|1612.8|0
1626871260000|2021-07-21 12:41:00|1613.4|1613|1613.4|1613|1613.6|1613|1613.4|1613|1358
1626871270000|2021-07-21 12:41:10|1613.2|1612.8|1613.4|1612.8|1613.4|1613|1613.2|1612.8|171
1626871280000|2021-07-21 12:41:20|1613.6|1613|1614|1613.6|1614|1613.6|1613.6|1612.8|1608
1626871290000|2021-07-21 12:41:30|1613.8|1613.4|1614|1613.6|1614.2|1613.6|1613.8|1613.4|573
1626871300000|2021-07-21 12:41:40|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.6|56
1626871310000|2021-07-21 12:41:50|1613.8|1613.4|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|0
1626871320000|2021-07-21 12:42:00|1613.6|1613.6|1613.4|1613|1613.8|1613.6|1613.2|1612.8|1368
1626871330000|2021-07-21 12:42:10|1613.2|1612.8|1613.2|1612.8|1613.4|1613|1613.2|1612.8|479
1626871340000|2021-07-21 12:42:20|1613.4|1613|1613.6|1613.2|1613.6|1613.2|1613.2|1613|5068
1626871350000|2021-07-21 12:42:30|1613.4|1613.4|1614.4|1614|1614.4|1614|1613.4|1613.4|3428
1626871360000|2021-07-21 12:42:40|1614.6|1614.2|1614.4|1614.2|1614.6|1614.4|1614.4|1614|4880
1626871370000|2021-07-21 12:42:50|1614.6|1614|1614.6|1614.4|1614.6|1614.4|1614.6|1614|217
1626871380000|2021-07-21 12:43:00|1614.8|1614.6|1614.8|1614.4|1615|1614.6|1614.8|1614.4|1607
1626871390000|2021-07-21 12:43:10|1615|1614.6|1614.8|1614.4|1615|1614.6|1614.6|1614.4|300
1626871400000|2021-07-21 12:43:20|1615||1614.8||1615||1614.6||3210
1626871410000|2021-07-21 12:43:30|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614|4257
1626871420000|2021-07-21 12:43:40|1615|1614.6|1614.8|1614.6|1615|1614.8|1614.8|1614.4|995
1626871430000|2021-07-21 12:43:50|1614.6|1614.4|1615|1614.8|1615|1614.8|1614.6|1614.2|1313
1626871440000|2021-07-21 12:44:00|1614.8|1614.6|1614.6|1614|1614.8|1614.6|1614.4|1614|347
1626871450000|2021-07-21 12:44:10|1614.4|1613.8|1614.2|1613.8|1614.4|1613.8|1614.2|1613.6|0
1626871460000|2021-07-21 12:44:20|1614|1613.6|1613.8|1613.6|1614|1613.6|1613.8|1613.4|1
1626871470000|2021-07-21 12:44:30|1614||1614||1614.2||1614||0
1626871480000|2021-07-21 12:44:40|1614.2|1613.8|1614|1613.4|1614.2|1613.8|1613.6|1613.4|4652
1626871490000|2021-07-21 12:44:50|1613.8|1613.2|1612.6|1612.2|1613.8|1613.2|1612.6|1612|5070
1626871500000|2021-07-21 12:45:00|1612.8|1612.4|1612.6|1612.2|1612.8|1612.4|1612.4|1612|10490
1626871510000|2021-07-21 12:45:10|1612.4|1612|1612.4|1612|1612.6|1612.2|1611.8|1611.4|5460
1626871520000|2021-07-21 12:45:20|1612.2|1611.6|1611.8|1611.6|1612.4|1611.6|1611.6|1611.2|4408
1626871530000|2021-07-21 12:45:30|1612|1611.2|1611.4|1611|1612|1611.4|1611|1610.6|4371
1626871540000|2021-07-21 12:45:40|1611.6|1611.2|1611.2|1610.6|1611.8|1611.4|1610.8|1610.4|3592
1626871550000|2021-07-21 12:45:50|1611|1610.8|1611.4|1611|1611.4|1611|1611|1610.4|752
1626871560000|2021-07-21 12:46:00|1611.2|1610.8|1611.4|1611|1611.4|1611|1611|1610.8|822
1626871570000|2021-07-21 12:46:10|1611.2|1610.8|1611.6|1611.2|1611.8|1611.2|1611.2|1610.8|1982
1626871580000|2021-07-21 12:46:20|1611.4|1611|1611.2|1610.6|1611.4|1611|1611|1610.6|202
1626871590000|2021-07-21 12:46:30|1611|1610.4|1611|1610.6|1611|1610.6|1610.8|1610.4|3730
1626871600000|2021-07-21 12:46:40|1610.8|1610.4|1610.6|1610|1611|1610.6|1610.6|1610|0
1626871610000|2021-07-21 12:46:50|1610.8|1610.2|1611|1610.8|1611|1610.8|1610.8|1610|326
1626871620000|2021-07-21 12:47:00|1611.2|1610.6|1611|1610.6|1611.2|1610.8|1611|1610.6|4818
1626871630000|2021-07-21 12:47:10|1611.2|1610.4|1610.8|1610.4|1611.2|1610.6|1610.8|1610.4|1800
1626871640000|2021-07-21 12:47:20|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1609.8|1609.4|4162
1626871650000|2021-07-21 12:47:30|1610.4|1610|1610.2|1609.6|1610.6|1610.2|1610|1609.6|0
1626871660000|2021-07-21 12:47:40|1610.4|1609.8|1610.2|1609.6|1610.4|1610|1610|1609.6|2100
1626871670000|2021-07-21 12:47:50|1610|1609.4|1610.2|1609.8|1610.2|1609.8|1609.8|1609.2|218
1626871680000|2021-07-21 12:48:00|1610.4|1610|1611|1610.4|1611|1610.4|1610.4|1610|481
1626871690000|2021-07-21 12:48:10|1611.2|1610.6|1611|1610.6|1611.4|1611|1611|1610.4|327
1626871700000|2021-07-21 12:48:20|1610.8|1610.4|1611|1610.6|1611|1610.6|1610.6|1610.2|352
1626871710000|2021-07-21 12:48:30|1611.2|1610.4|1611.2|1610.8|1611.2|1610.8|1611|1610.4|102
1626871720000|2021-07-21 12:48:40|1611|1611|1611.8|1611.2|1611.8|1611.2|1611|1611|3561
1626871730000|2021-07-21 12:48:50|1612|1611.4|1612.6|1612|1612.6|1612|1611.8|1611.4|0
1626871740000|2021-07-21 12:49:00|1612.4||1612.6||1612.6||1612.4||0
1626871750000|2021-07-21 12:49:10|1612.4||1612.6||1612.6||1612.4||0
1626871760000|2021-07-21 12:49:20|1612.8|1612.2|1613.4|1612.8|1613.6|1612.8|1612.8|1612.2|597
1626871770000|2021-07-21 12:49:30|1613.2|1612.6|1613|1612.4|1613.4|1612.6|1612.8|1612.4|400
1626871780000|2021-07-21 12:49:40|1612.8|1612.6|1613|1612.6|1613.2|1612.8|1612.8|1612.6|0
1626871790000|2021-07-21 12:49:50|1613.2|1612.8|1613|1612.6|1613.2|1612.8|1613|1612.6|0
1626871800000|2021-07-21 12:50:00|1613.2|1612.8|1613|1612.4|1613.2|1612.8|1613|1612.4|0
1626871810000|2021-07-21 12:50:10||1612.6||1612.6||1612.6||1612.6|0
1626871820000|2021-07-21 12:50:20|1613.2|1612.4|1613.2|1613|1613.2|1613|1613.2|1612.4|0
1626871830000|2021-07-21 12:50:30|1613.4|1612.8|1613.4|1613|1613.6|1613.2|1613.4|1612.8|1248
1626871840000|2021-07-21 12:50:40|1613.6||1613.4||1613.6||1613.4||0
1626871850000|2021-07-21 12:50:50|1613.6||1613.2||1613.8||1613.2||0
1626871860000|2021-07-21 12:51:00|1613.4|1613.2|1614|1613.4|1614|1613.6|1613.4|1613.2|500
1626871870000|2021-07-21 12:51:10|1613.8|1613.6|1613.8|1613.2|1614|1613.6|1613.8|1613.2|398
1626871880000|2021-07-21 12:51:20|1613.6|1613|1613.6|1613.2|1613.6|1613.2|1613.2|1613|4189
1626871890000|2021-07-21 12:51:30|1613.4|1613|1613.4|1613.2|1613.6|1613.2|1613.2|1613|1359
1626871900000|2021-07-21 12:51:40|1613.6|1613.4|1613.6|1613.2|1613.6|1613.4|1613.6|1613.2|901
1626871910000|2021-07-21 12:51:50|1613.8|1613.4|1613.8|1613.2|1614|1613.4|1613.8|1613.2|654
1626871930000|2021-07-21 12:52:10|1614|1613.4|1614.2|1614|1614.2|1614|1614|1613.4|4041
1626871940000|2021-07-21 12:52:20|||||||||200
1626871950000|2021-07-21 12:52:30|1614.4|1614.2|1614.6|1614.2|1614.8|1614.4|1614.4|1614.2|619
1626871960000|2021-07-21 12:52:40|1614.8|1614.4|1614.4|1614|1614.8|1614.4|1614.2|1614|812
1626871970000|2021-07-21 12:52:50|1614.6|1614.2|1614.4|1614|1614.8|1614.2|1614.2|1614|5738
1626871990000|2021-07-21 12:53:10|1614.6|1614.2|1615|1614.6|1615|1614.6|1614.6|1614|725
1626872000000|2021-07-21 12:53:20|1615.2|1614.8|1615.4|1615|1615.6|1615|1615.2|1614.8|9002
1626872010000|2021-07-21 12:53:30|1615.6|1615.2|1615.8|1615.6|1615.8|1615.6|1615.6|1615.2|200
1626872020000|2021-07-21 12:53:40|1616|1615.8|1616|1615.6|1616|1615.8|1616|1615.6|669
1626872030000|2021-07-21 12:53:50|1615.8|1615.4|1615.8|1615.2|1616|1615.6|1615.6|1615.2|1482
1626872040000|2021-07-21 12:54:00|1615.6|1615.4|1615.6|1615.2|1615.6|1615.4|1615.6|1615.2|0
1626872050000|2021-07-21 12:54:10|1615.4|1615.4|1615.6|1615.2|1615.6|1615.4|1615.4|1615.2|0
1626872070000|2021-07-21 12:54:30|1615.4|1615|1615.6|1615.2|1615.6|1615.2|1615.4|1615|1774
1626872080000|2021-07-21 12:54:40|1615.8|1615.4|1616|1615.6|1616|1615.6|1615.8|1615.4|143
1626872090000|2021-07-21 12:54:50|1615.8||1616||1616||1615.8||0
1626872100000|2021-07-21 12:55:00|1615.8||1615.8||1616||1615.8||1347
1626872110000|2021-07-21 12:55:10|1616|1615.4|1616|1615.6|1616|1615.6|1615.6|1615.2|4275
1626872120000|2021-07-21 12:55:20|1616.2|1615.8|1616.2|1615.8|1616.2|1616|1616.2|1615.6|15822
1626872140000|2021-07-21 12:55:40|1616.4|1616|1616.4|1616|1616.6|1616.2|1616.4|1616|390
1626872150000|2021-07-21 12:55:50|1616.2|1615.8|1616.2|1615.8|1616.4|1616|1616|1615.6|2058
1626872160000|2021-07-21 12:56:00|1616|1615.6|1615.6|1615|1616|1615.8|1615.4|1615|8179
1626872170000|2021-07-21 12:56:10|1615.8|1615.2|1616|1615.6|1616.4|1616|1615.6|1615.2|1446
1626872180000|2021-07-21 12:56:20||1615.8||1615.4||1615.8||1615.4|445
1626872190000|2021-07-21 12:56:30|1616.2|1615.6|1616.2|1615.8|1616.2|1615.8|1616.2|1615.6|400
1626872200000|2021-07-21 12:56:40||1616||1616||1616||1616|0
1626872210000|2021-07-21 12:56:50|1616.4|1616.2|1616|1615.4|1616.6|1616.2|1615.8|1615.4|849
1626872220000|2021-07-21 12:57:00||1615.6||1615.6||1615.6||1615.4|0
1626872230000|2021-07-21 12:57:10|1616.2|1615.8|1616.2|1615.8|1616.2|1616|1616.2|1615.6|218
1626872240000|2021-07-21 12:57:20||1615.6||1616||1616||1615.6|0
1626872250000|2021-07-21 12:57:30||1615.8||1615.8||1615.8||1615.8|0
1626872260000|2021-07-21 12:57:40||1615.6||1615.6||1615.6||1615.6|0
1626872270000|2021-07-21 12:57:50|1616|1615.4|1615.8|1615.2|1616|1615.6|1615.6|1615.2|1512
1626872280000|2021-07-21 12:58:00|1615.6|1615.4|1615.8|1615.2|1615.8|1615.6|1615.6|1615.2|217
1626872290000|2021-07-21 12:58:10|1615.6|1615.4|1615.4|1615|1615.8|1615.4|1615.4|1615|2500
1626872300000|2021-07-21 12:58:20|1615.2|1614.8|1615.4|1615|1615.4|1615|1615|1614.6|682
1626872310000|2021-07-21 12:58:30|1615.2|1615.2|1615.2|1615|1615.4|1615.2|1615.2|1615|3838
1626872320000|2021-07-21 12:58:40|1615|1614.8|1616.2|1615.6|1616.2|1615.6|1615|1614.8|6160
1626872330000|2021-07-21 12:58:50|1616|1615.8|1616|1615.6|1616|1615.8|1615.8|1615.4|60
1626872340000|2021-07-21 12:59:00|1615.8|1615.4|1615.4|1615|1615.8|1615.6|1615.2|1615|377
1626872350000|2021-07-21 12:59:10|1615.2|1614.8|1615.4|1615|1615.6|1615.2|1615.2|1614.8|814
1626872360000|2021-07-21 12:59:20|1615.2|1614.8|1615.4|1615|1615.4|1615|1615.2|1614.8|0
1626872370000|2021-07-21 12:59:30|1615.6|1615.2|1615.6|1615|1615.6|1615.2|1615.4|1615|0
1626872380000|2021-07-21 12:59:40|1615.8|1615.2|1616|1615.6|1616|1615.6|1615.8|1615.2|217
1626872390000|2021-07-21 12:59:50||1615.8||1615.6||1615.8||1615.6|504
1626872400000|2021-07-21 13:00:00|1616.2|1616|1616.2|1615.8|1616.4|1616|1615.6|1615.2|1602
1626872410000|2021-07-21 13:00:10|1616.4|1616|1616.8|1616.2|1616.8|1616.4|1616.4|1615.8|2863
1626872420000|2021-07-21 13:00:20|1617|1616.4|1617.4|1617.2|1617.4|1617.2|1616.8|1616.4|4368
1626872430000|2021-07-21 13:00:30|1617.2|1617|1617.4|1616.8|1617.4|1617|1617|1616.6|200
1626872440000|2021-07-21 13:00:40|1617.2|1616.6|1617.2|1616.8|1617.4|1616.8|1617.2|1616.6|0
1626872450000|2021-07-21 13:00:50||1616.6||1616.8||1616.8||1616.6|0
1626872460000|2021-07-21 13:01:00|1617|1616.6|1617|1616.6|1617|1616.6|1616.8|1616.6|0
1626872470000|2021-07-21 13:01:10|1616.8|1616.8|1617.2|1616.8|1617.4|1617|1616.8|1616.4|1309
1626872480000|2021-07-21 13:01:20|1617.4|1617|1618|1617.6|1618|1617.8|1617.2|1617|5093
1626872490000|2021-07-21 13:01:30|1617.8|1617.8|1617.8|1617.4|1617.8|1617.8|1617.8|1617.4|1
1626872500000|2021-07-21 13:01:40|1618||1618||1618||1618||0
1626872510000|2021-07-21 13:01:50|1617.8|1617.2|1617.8|1617.6|1617.8|1617.6|1617.6|1617.2|400
1626872520000|2021-07-21 13:02:00|1618|1617.4|1617.6|1617.4|1618|1617.6|1617.6|1617.4|350
1626872530000|2021-07-21 13:02:10|1617.4|1617.2|1617|1616.4|1617.6|1617.4|1616.8|1616.2|5280
1626872540000|2021-07-21 13:02:20||1616.6||1616.6||1616.8||1616.6|400
1626872550000|2021-07-21 13:02:30|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|0
1626872560000|2021-07-21 13:02:40|1616.6|1616.2|1616.4|1616.2|1616.6|1616.2|1616.2|1615.6|624
1626872570000|2021-07-21 13:02:50|1616.6|1616.4|1616.6|1616.2|1616.6|1616.4|1616.6|1616.2|192
1626872580000|2021-07-21 13:03:00|1616.8|1616.4|1616.6|1616.2|1617|1616.6|1616.4|1616|217
1626872590000|2021-07-21 13:03:10||1616.4||1616.2||1616.4||1616.2|0
1626872610000|2021-07-21 13:03:30|1616.4|1616|1617|1616.6|1617|1616.6|1616.2|1615.8|1625
1626872620000|2021-07-21 13:03:40|1616.8||1616.8||1616.8||1616.8||0
1626872630000|2021-07-21 13:03:50|1616.6|1616.4|1616.8|1616.4|1616.8|1616.4|1616.6|1616.2|25
1626872640000|2021-07-21 13:04:00|1617|1616.6|1617|1616.6|1617|1616.6|1617|1616.6|425
1626872660000|2021-07-21 13:04:20|1616.8|1616.4|1617|1616.6|1617|1616.8|1616.4|1616|1374
1626872670000|2021-07-21 13:04:30|1616.8|1616.4|1616.4|1616.2|1616.8|1616.4|1616.4|1616.2|650
1626872680000|2021-07-21 13:04:40||1616||1615.8||1616.2||1615.8|0
1626872690000|2021-07-21 13:04:50|1616.2|1616|1616.8|1616.4|1616.8|1616.6|1616.2|1616|1213
1626872700000|2021-07-21 13:05:00|1617|1616.6|1617.4|1617|1617.4|1617|1617|1616.6|797
1626872710000|2021-07-21 13:05:10|1617.2|1616.8|1617.2|1616.6|1617.4|1617|1617|1616.6|1149
1626872720000|2021-07-21 13:05:20|1617|1616.4|1617|1616.6|1617|1616.6|1616.6|1616.2|650
1626872730000|2021-07-21 13:05:30|1616.8|1616.8|1616.8|1616.6|1617|1616.8|1616.8|1616.4|1472
1626872740000|2021-07-21 13:05:40|1617|1616.8|1617.2|1616.8|1617.2|1616.8|1617|1616.6|1043
1626872750000|2021-07-21 13:05:50|1617|1616.6|1616.8|1616.2|1617|1616.6|1616.4|1616.2|214
1626872760000|2021-07-21 13:06:00|1616.6|1616.4|1616.6|1616.2|1616.8|1616.4|1616.6|1616.2|400
1626872770000|2021-07-21 13:06:10|1616.4|1616|1616.4|1615.8|1616.4|1616.2|1616|1615.6|3118
1626872790000|2021-07-21 13:06:30|1616.2|1616|1616.2|1616|1616.4|1616.2|1616.2|1616|659
1626872800000|2021-07-21 13:06:40|1616|1615.8|1616|1615.4|1616.2|1616|1616|1615.4|450
1626872810000|2021-07-21 13:06:50|1615.8|1615.2|1615.4|1615|1615.8|1615.4|1615.4|1615|0
1626872820000|2021-07-21 13:07:00|1615.2||1615.4||1615.4||1615.2||58
1626872830000|2021-07-21 13:07:10||1615.2||1615||1615.2||1615|0
1626872840000|2021-07-21 13:07:20|1615.2|1614.8|1615.6|1615.4|1615.6|1615.4|1615.2|1614.8|217
1626872850000|2021-07-21 13:07:30|1615.8|1615.6|1615.8|1615.4|1616|1615.8|1615.8|1615.4|6719
1626872860000|2021-07-21 13:07:40|1615.6||1615.6||1615.6||1615.6||200
1626872870000|2021-07-21 13:07:50|1615.8|1615.6|1615.8|1615.6|1615.8|1615.6|1615.8|1615.6|0
1626872880000|2021-07-21 13:08:00|1616|1615.4|1616|1615.8|1616|1615.8|1616|1615.4|564
1626872890000|2021-07-21 13:08:10|1616.2|1616|1616|1615.4|1616.2|1616|1615.6|1615.4|914
1626872900000|2021-07-21 13:08:20||1615.6||1615.4||1615.6||1615.4|0
1626872910000|2021-07-21 13:08:30|1615.8|1615.6|1616.4|1615.8|1616.4|1615.8|1615.6|1615.6|996
1626872930000|2021-07-21 13:08:50|1616.6|1616|1617.2|1616.8|1617.2|1616.8|1616.6|1616|969
1626872940000|2021-07-21 13:09:00|1617|1616.6|1617.2|1616.6|1617.2|1616.6|1616.8|1616.6|534
1626872950000|2021-07-21 13:09:10|1617|1616.4|1617|1616.4|1617.2|1616.6|1616.6|1616.4|392
1626872960000|2021-07-21 13:09:20|1616.8|1616.6|1616.8|1616.4|1617|1616.8|1616.6|1616.4|2660
1626872970000|2021-07-21 13:09:30|1616.6|1616.2|1616.2|1615.8|1616.6|1616.4|1616|1615.8|8447
1626872980000|2021-07-21 13:09:40|1616.4|1616|1616.2|1615.8|1616.6|1616|1616.2|1615.8|0
1626872990000|2021-07-21 13:09:50|1616|1615.4|1615.6|1615.4|1616|1615.6|1615.6|1615.2|2801
1626873000000|2021-07-21 13:10:00|1615.8|1615.2|1615.8|1615.2|1616|1615.8|1615.6|1615.2|217
1626873010000|2021-07-21 13:10:10|1615.6|1615.4|1615.8|1615.4|1615.8|1615.4|1615.6|1615.2|1550
1626873020000|2021-07-21 13:10:20|1616|1615.6|1616.4|1616|1616.6|1616.2|1616|1615.6|339
1626873030000|2021-07-21 13:10:30|1616.2|1616.2|1616.8|1616.2|1616.8|1616.4|1616.2|1616.2|1911
1626873040000|2021-07-21 13:10:40|1616.6||1616.4||1616.8||1616.4||0
1626873050000|2021-07-21 13:10:50|1616.6|1616|1616.4|1616|1616.6|1616|1616.4|1616|82
1626873060000|2021-07-21 13:11:00|1616.2|1615.8|1616.2|1615.6|1616.4|1616|1615.8|1615.4|568
1626873070000|2021-07-21 13:11:10|1616||1616||1616.2||1616||0
1626873080000|2021-07-21 13:11:20|1616.2||1616.2||1616.2||1616||0
1626873090000|2021-07-21 13:11:30|1616|1615.8|1616.2|1615.8|1616.2|1616|1616|1615.8|0
1626873100000|2021-07-21 13:11:40|1616|1615.6|1616|1615.6|1616.2|1615.6|1616|1615.6|0
1626873110000|2021-07-21 13:11:50|1615.8|1615.4|1615.6|1615.2|1615.8|1615.4|1615.6|1615.2|4369
1626873120000|2021-07-21 13:12:00|1615.8|1615.4|1616.2|1615.8|1616.2|1616|1615.8|1615.4|2508
1626873130000|2021-07-21 13:12:10|1616.4|1616.2|1616.8|1616.6|1616.8|1616.6|1616.4|1616.2|2818
1626873140000|2021-07-21 13:12:20||1616.4||1616.4||1616.4||1616.4|0
1626873150000|2021-07-21 13:12:30|1616.6|1616.6|1616.8|1616.4|1616.8|1616.6|1616.4|1616|217
1626873170000|2021-07-21 13:12:50||1616.6||1616.4||1616.6||1616.4|0
1626873180000|2021-07-21 13:13:00|1617|1616.6|1617.4|1616.8|1617.4|1616.8|1617|1616.6|469
1626873200000|2021-07-21 13:13:20|1617.2|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|0
1626873210000|2021-07-21 13:13:30|1617|1616.6|1617|1616.6|1617.2|1616.8|1617|1616.6|2732
1626873220000|2021-07-21 13:13:40|1616.8|1616.8|1617|1616.8|1617|1616.8|1616.8|1616.6|1372
1626873230000|2021-07-21 13:13:50|1617.2|1617|1617.2|1616.8|1617.4|1617.2|1617.2|1616.8|2211
1626873240000|2021-07-21 13:14:00|1617|1616.6|1617.2|1617|1617.6|1617|1616.8|1616.4|6065
1626873250000|2021-07-21 13:14:10|1617.4|1616.8|1617.4|1617|1617.4|1617.2|1617.2|1616.8|1918
1626873260000|2021-07-21 13:14:20|1617.2|1616.8|1617|1616.6|1617.2|1616.8|1617|1616.6|63
1626873270000|2021-07-21 13:14:30|1617.2|1616.8|1617.4|1617|1617.4|1617|1617.2|1616.8|218
1626873280000|2021-07-21 13:14:40|1617.6|1617.2|1618|1617.6|1618|1617.8|1617.6|1617.2|817
1626873290000|2021-07-21 13:14:50|1617.8|1617.4|1617.8|1617.4|1618|1617.4|1617.8|1617.4|1902
1626873300000|2021-07-21 13:15:00|1617.6|1617.6|1618.2|1617.8|1618.2|1618|1617.6|1617.6|849
1626873310000|2021-07-21 13:15:10|1618.4|1618|1618|1617.8|1618.6|1618|1618|1617.8|3248
1626873320000|2021-07-21 13:15:20|1618.2|1618|1618|1617.6|1618.4|1618|1618|1617.6|7268
1626873330000|2021-07-21 13:15:30|1617.8|1617.4|1618|1617.6|1618.2|1617.8|1617.8|1617.4|0
1626873340000|2021-07-21 13:15:40|1617.6|1617.4|1618|1617.6|1618.2|1617.8|1617.6|1617.4|10427
1626873350000|2021-07-21 13:15:50|1618.2|1617.8|1618.2|1617.8|1618.4|1618|1618.2|1617.8|804
1626873360000|2021-07-21 13:16:00|1618.4||1618.4||1618.4||1618.2||0
1626873370000|2021-07-21 13:16:10|1618.2||1618.2||1618.2||1618.2||0
1626873380000|2021-07-21 13:16:20|1618.4|1618|1618.4|1618.2|1618.4|1618.2|1618.2|1618|221
1626873390000|2021-07-21 13:16:30|1618.6|1618|1618.6|1618.2|1618.6|1618.4|1618.4|1618|702
1626873400000|2021-07-21 13:16:40|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.6|1618.2|717
1626873410000|2021-07-21 13:16:50|1618.6|1618.2|1618.8|1618.6|1618.8|1618.6|1618.6|1618.2|2000
1626873420000|2021-07-21 13:17:00|1619|1618.8|1619.4|1618.8|1619.4|1619|1619|1618.8|5872
1626873430000|2021-07-21 13:17:10|1619.2|1619|1619.2|1618.8|1619.4|1619|1619.2|1618.8|1303
1626873440000|2021-07-21 13:17:20|1619|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|0
1626873450000|2021-07-21 13:17:30|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|1372
1626873470000|2021-07-21 13:17:50|1619||1619||1619||1619||400
1626873480000|2021-07-21 13:18:00|1619.2|1618.8|1619.8|1619.6|1619.8|1619.6|1619.2|1618.8|1951
1626873490000|2021-07-21 13:18:10|1620|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|1400
1626873500000|2021-07-21 13:18:20|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|3000
1626873510000|2021-07-21 13:18:30|1619.8|1619.4|1620|1619.8|1620|1619.8|1619.8|1619.4|0
1626873530000|2021-07-21 13:18:50|1620.2|1620|1620.4|1620|1620.4|1620|1620.2|1620|9241
1626873560000|2021-07-21 13:19:20|1620.6|1620.4|1620.4|1620|1620.6|1620.4|1620.4|1620|10921
1626873570000|2021-07-21 13:19:30|1620.2||1620.4||1620.4||1620.2||0
1626873580000|2021-07-21 13:19:40|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.4|1620|0
1626873600000|2021-07-21 13:20:00|1620.2|1619.8|1620.2|1620|1620.2|1620|1620.2|1619.8|2968
1626873610000|2021-07-21 13:20:10|1620|1619.8|1620.6|1620|1620.6|1620.2|1620|1619.8|2873
1626873620000|2021-07-21 13:20:20|1620.4|1619.8|1620.2|1620|1620.4|1620|1620|1619.8|419
1626873630000|2021-07-21 13:20:30|1620.4|1620.2|1620.6|1620.4|1620.8|1620.4|1620.4|1620.2|0
1626873640000|2021-07-21 13:20:40|1620.8|1620.2|1620|1619.8|1620.8|1620.2|1620|1619.8|3942
1626873650000|2021-07-21 13:20:50|1619.8|1619.6|1620|1619.6|1620.4|1620|1619.8|1619.4|5264
1626873660000|2021-07-21 13:21:00|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|690
1626873670000|2021-07-21 13:21:10|1619.8|1619.4|1619.8|1619.4|1619.8|1619.6|1619.8|1619.4|0
1626873680000|2021-07-21 13:21:20|1620|1619.6|1620.4|1620|1620.4|1620|1620|1619.6|1359
1626873690000|2021-07-21 13:21:30|1620.6|1619.8|1620.2|1619.8|1620.6|1620|1620.2|1619.6|781
1626873700000|2021-07-21 13:21:40|1620.4||1620.4||1620.4||1620.2||0
1626873710000|2021-07-21 13:21:50|1620.2|1620|1620.6|1620.2|1620.6|1620.2|1620.2|1620|1000
1626873720000|2021-07-21 13:22:00|1620.8|1620|1620.8|1620.4|1620.8|1620.4|1620.8|1620|0
1626873730000|2021-07-21 13:22:10|1620.6|1620.2|1620.6|1620.2|1620.8|1620.2|1620.4|1620.2|75
1626873740000|2021-07-21 13:22:20|1620.8|1620.4|1620.8|1620.4|1621|1620.6|1620.8|1620.2|216
1626873750000|2021-07-21 13:22:30|1621|1620.2|1621|1620.6|1621|1620.6|1621|1620.2|0
1626873760000|2021-07-21 13:22:40|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|200
1626873770000|2021-07-21 13:22:50|1621.2|1620.8|1621.6|1621|1621.8|1621.4|1621.2|1620.8|5938
1626873780000|2021-07-21 13:23:00|1621.4|1621.2|1621.2|1620.8|1621.6|1621.2|1620.8|1620.6|4539
1626873790000|2021-07-21 13:23:10|1621|1620.6|1620.8|1620.6|1621|1620.6|1620.6|1620.2|3665
1626873800000|2021-07-21 13:23:20|1620.6|1620.4|1621.6|1621|1621.6|1621|1620.6|1620.2|1580
1626873810000|2021-07-21 13:23:30|1621.4|1621.2|1621.6|1621.2|1621.6|1621.2|1621.2|1621.2|500
1626873820000|2021-07-21 13:23:40|1621.8|1621.4|1621.8|1621.2|1622|1621.8|1621.6|1621.2|4551
1626873850000|2021-07-21 13:24:10|1621.6|1621|1621|1620.6|1621.6|1621|1621|1620.6|1432
1626873860000|2021-07-21 13:24:20|1621.2|1620.4|1620.6|1620.2|1621.2|1620.4|1620.2|1620|4676
1626873870000|2021-07-21 13:24:30|1620.8|1620|1620.6|1620.2|1620.8|1620.2|1620.4|1620|400
1626873880000|2021-07-21 13:24:40|1620.4|1620|1620.4|1620|1620.6|1620.2|1620.4|1620|0
1626873890000|2021-07-21 13:24:50|1620.6|1620.2|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|4005
1626873900000|2021-07-21 13:25:00|1620.4|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|477
1626873910000|2021-07-21 13:25:10|1620.4||1620.6||1620.6||1620.4||126
1626873920000|2021-07-21 13:25:20|1620.4|1620|1620.8|1620.4|1620.8|1620.6|1620.2|1619.6|13092
1626873940000|2021-07-21 13:25:40|1621|1620.6|1621.6|1621.2|1622|1621.6|1621|1620.6|4317
1626873950000|2021-07-21 13:25:50|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|0
1626873960000|2021-07-21 13:26:00|1621.6|1621.4|1620.6|1620.2|1621.6|1621.4|1620.4|1620|3065
1626873970000|2021-07-21 13:26:10|1620.4|1620|1620.4|1620|1620.6|1620.2|1620.2|1619.8|701
1626873980000|2021-07-21 13:26:20|1620.2|1619.8|1620|1619.4|1620.2|1619.8|1620|1619.4|418
1626873990000|2021-07-21 13:26:30|1619.8|1619.2|1619.6|1619.2|1619.8|1619.4|1619.4|1619|362
1626874000000|2021-07-21 13:26:40|1619.4|1619|1619.6|1619.2|1619.8|1619.2|1619.4|1619|0
1626874010000|2021-07-21 13:26:50|1619.4|1619|1619.8|1619.4|1619.8|1619.4|1619.2|1618.8|1754
1626874020000|2021-07-21 13:27:00|1619.6|1619.2|1619.4|1618.8|1619.6|1619.2|1619.2|1618.8|3567
1626874030000|2021-07-21 13:27:10|1619.2|1619|1619.2|1618.8|1619.2|1619|1619|1618.6|290
1626874040000|2021-07-21 13:27:20|1619|1618.6|1618.4|1618|1619|1618.6|1618.4|1618|5032
1626874050000|2021-07-21 13:27:30|1618.6|1617.8|1618.2|1617.8|1618.6|1618|1618.2|1617.8|524
1626874060000|2021-07-21 13:27:40|1618.4|1617.6|1618.2|1617.8|1618.4|1617.8|1617.8|1617.6|2399
1626874070000|2021-07-21 13:27:50|1618.4|1618|1618|1617.6|1618.4|1618.2|1617.8|1617.6|3007
1626874080000|2021-07-21 13:28:00|1617.8|1617.2|1617|1616.4|1617.8|1617.2|1616.8|1616.2|16956
1626874090000|2021-07-21 13:28:10|1616.8|1616.6|1617.2|1616.8|1617.2|1616.8|1616.8|1616.6|200
1626874100000|2021-07-21 13:28:20|1617.4|1617|1617|1616.4|1617.6|1617.2|1617|1616.4|1225
1626874110000|2021-07-21 13:28:30|1617.2|1616.6|1617.2|1616.8|1617.4|1617|1617.2|1616.6|594
1626874120000|2021-07-21 13:28:40|1617.4||1617.2||1617.4||1617.2||150
1626874130000|2021-07-21 13:28:50|1617.4|1617|1617.8|1617.2|1617.8|1617.4|1617.4|1617|5000
1626874140000|2021-07-21 13:29:00|1618|1617.4|1617.2|1616.8|1618|1617.6|1617.2|1616.8|2300
1626874150000|2021-07-21 13:29:10|1617|1616.6|1617.2|1616.6|1617.2|1616.6|1616.8|1616.4|901
1626874160000|2021-07-21 13:29:20|1617|1616.4|1615.8|1615.4|1617|1616.4|1615.6|1615.4|8115
1626874170000|2021-07-21 13:29:30|1615.4|1615.2|1615.6|1615.4|1616|1615.6|1615.4|1615.2|10363
1626874180000|2021-07-21 13:29:40|1615.8|1615.6|1616.8|1616.2|1616.8|1616.4|1615.8|1615.4|7982
1626874190000|2021-07-21 13:29:50|1616.6|1616|1616.4|1616|1616.6|1616.4|1616.4|1616|1973
1626874200000|2021-07-21 13:30:00|1616.6|1616.2|1621.8|1621.4|1622|1621.4|1616.4|1616|23749
1626874210000|2021-07-21 13:30:10|1622|1621.6|1619.8|1619.4|1622.2|1622|1619.6|1619.2|21128
1626874220000|2021-07-21 13:30:20|1620|1619.2|1620.6|1620.2|1621|1620.4|1619|1618.6|6342
1626874230000|2021-07-21 13:30:30|1620.8|1620.4|1624.2|1623.8|1624.8|1624.4|1620.6|1620.4|26466
1626874240000|2021-07-21 13:30:40|1624.4|1624|1622.8|1622.6|1624.4|1624.2|1622.8|1622.4|7340
1626874250000|2021-07-21 13:30:50|1623|1622.4|1624.6|1624|1624.8|1624.4|1622.2|1621.8|11365
1626874260000|2021-07-21 13:31:00|1624.8|1623.8|1621.2|1620.6|1624.8|1623.8|1621.2|1620.6|3790
1626874270000|2021-07-21 13:31:10|1621.4|1620.8|1622|1621.2|1622.4|1621.6|1621.2|1620.8|400
1626874280000|2021-07-21 13:31:20|1621.8|1621.4|1622.6|1622|1622.8|1622|1621.2|1620.8|2184
1626874290000|2021-07-21 13:31:30|1622.8|1622.2|1624|1623.6|1624.4|1623.8|1622.6|1622.2|2511
1626874300000|2021-07-21 13:31:40|1624.2|1623.8|1622.4|1621.8|1624.4|1623.8|1622.4|1621.8|2377
1626874310000|2021-07-21 13:31:50|1622.2|1621.6|1622|1621.4|1622.2|1621.8|1621.6|1621|933
1626874320000|2021-07-21 13:32:00|1621.8|1621.6|1620.4|1620|1621.8|1621.6|1619.2|1619|3148
1626874330000|2021-07-21 13:32:10|1620.2|1619.8|1619.8|1619.4|1620.2|1619.8|1619.2|1618.6|801
1626874340000|2021-07-21 13:32:20|1620|1619.6|1623|1622.4|1623.2|1622.6|1620|1619.6|4057
1626874350000|2021-07-21 13:32:30|1622.8|1622.2|1624.6|1624.2|1624.6|1624.2|1622.4|1621.8|9578
1626874360000|2021-07-21 13:32:40|1624.4|1624|1623.6|1623|1624.4|1624|1623.2|1622.6|3579
1626874370000|2021-07-21 13:32:50|1623.4|1622.8|1622.6|1622|1623.6|1622.8|1622.6|1622|1251
1626874380000|2021-07-21 13:33:00|1622.2|1622.2|1620.4|1619.8|1622.2|1622.2|1620.2|1619.6|4677
1626874390000|2021-07-21 13:33:10|1620.2|1619.6|1619.2|1618.4|1620.2|1619.6|1618|1617.2|3862
1626874400000|2021-07-21 13:33:20|1619.4|1618.6|1619.2|1618.6|1620|1619.4|1619|1618.4|3507
1626874410000|2021-07-21 13:33:30|1619.4|1618.8|1620|1619.2|1620.2|1619.4|1618.8|1618.2|2555
1626874420000|2021-07-21 13:33:40|1619.8|1619.4|1620.6|1619.8|1621|1620.6|1619.8|1619.2|2159
1626874430000|2021-07-21 13:33:50|1620.8|1620|1621.4|1620.6|1622|1621.2|1620.8|1620|131
1626874440000|2021-07-21 13:34:00|1621.6|1620.8|1621.8|1621.4|1622|1621.6|1621.4|1620.6|398
1626874450000|2021-07-21 13:34:10|1621.6|1621.2|1621.4|1620.8|1621.8|1621.2|1621.2|1620.6|922
1626874460000|2021-07-21 13:34:20|1621.6|1620.6|1622.4|1621.8|1622.6|1622|1621.6|1620.6|3325
1626874470000|2021-07-21 13:34:30|1622.6|1622|1623|1622.6|1623|1622.6|1622.6|1622|1933
1626874480000|2021-07-21 13:34:40|1622.8|1622.8|1622.8|1622.4|1623.6|1623|1622.6|1622.4|11882
1626874490000|2021-07-21 13:34:50|1623|1622.6|1623.6|1623|1623.8|1623|1622.6|1622|4623
1626874500000|2021-07-21 13:35:00|1623.8|1623.2|1624.8|1624.2|1624.8|1624.2|1623.8|1623.2|13288
1626874510000|2021-07-21 13:35:10|1624.6|1624|1623.8|1623.4|1624.6|1624.4|1623.8|1623.2|100
1626874520000|2021-07-21 13:35:20|1623.6|1623.2|1622.8|1622.2|1623.8|1623.4|1622.4|1621.8|1032
1626874530000|2021-07-21 13:35:30|1623.2|1622.6|1624|1623.4|1624.2|1623.4|1623.2|1622.2|4696
1626874540000|2021-07-21 13:35:40|1624.2|1623.6|1623.8|1623.2|1624.8|1624|1623.4|1622.8|680
1626874550000|2021-07-21 13:35:50|1624|1623|1624.6|1624|1624.8|1624.2|1624|1622.8|999
1626874560000|2021-07-21 13:36:00|1624.8|1624.2|1624.8|1624.2|1625|1624.8|1624.6|1624|5968
1626874570000|2021-07-21 13:36:10|1624.2|1624|1624.8|1624.2|1624.8|1624.2|1624|1623.6|750
1626874580000|2021-07-21 13:36:20|1624.6|1624|1624.4|1623.6|1624.6|1624|1624.4|1623.6|0
1626874590000|2021-07-21 13:36:30|1624.2|1623.8|1625.4|1624.8|1625.6|1625|1624.2|1623.8|16414
1626874600000|2021-07-21 13:36:40|1625.2|1624.6|1625.8|1625.2|1626|1625.4|1625|1624.6|1220
1626874610000|2021-07-21 13:36:50|1625.6|1625.4|1625.8|1625.4|1626|1625.8|1625.6|1625.2|538
1626874620000|2021-07-21 13:37:00|1626|1625.6|1626.6|1625.8|1626.8|1626|1626|1625.4|7369
1626874630000|2021-07-21 13:37:10|1626.4|1625.6|1627|1626.8|1627.2|1626.8|1626|1625.6|13436
1626874640000|2021-07-21 13:37:20|1627.2|1626.6|1627|1626.4|1627.4|1626.8|1627|1626.4|485
1626874650000|2021-07-21 13:37:30|1627.2|1626.6|1627.8|1627.4|1627.8|1627.4|1627.2|1626.6|6803
1626874660000|2021-07-21 13:37:40|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.6|1627.2|0
1626874670000|2021-07-21 13:37:50|1627.6|1627.2|1626.8|1626.4|1627.6|1627.4|1626.8|1626.4|4928
1626874680000|2021-07-21 13:38:00|1626.6|1626.2|1626.6|1625.8|1626.6|1626.2|1625.8|1625.2|5026
1626874690000|2021-07-21 13:38:10|1626.8|1624.8|1626.2|1625.6|1626.8|1626|1625|1624.8|48348
1626874700000|2021-07-21 13:38:20|1626.4|1625.8|1625.4|1624.8|1626.4|1625.8|1625|1624.8|1120
1626874710000|2021-07-21 13:38:30|1625.6|1625|1624.8|1624.2|1625.6|1625|1624.2|1623.4|6557
1626874720000|2021-07-21 13:38:40|1624.6|1624|1625|1624.6|1625|1624.8|1624.4|1623.6|409
1626874730000|2021-07-21 13:38:50|1624.8|1624.4|1624|1623.2|1625|1624.4|1624|1623.2|2070
1626874740000|2021-07-21 13:39:00|1623.8|1623.4|1623.2|1622.4|1623.8|1623.4|1622.8|1622.2|3302
1626874750000|2021-07-21 13:39:10|1623|1622.6|1621.8|1621.2|1623|1622.6|1621.8|1621|3696
1626874760000|2021-07-21 13:39:20|1622|1621|1622.4|1622|1622.4|1622|1621.6|1620.8|1432
1626874770000|2021-07-21 13:39:30|1622.6|1622.2|1623.6|1622.6|1623.6|1623|1622.6|1622|3379
1626874780000|2021-07-21 13:39:40|1623.4|1622.8|1623.6|1623.2|1623.6|1623.2|1622.6|1622.2|4878
1626874790000|2021-07-21 13:39:50|1623.4|1623|1622.4|1621.8|1623.6|1623|1622|1621.6|4372
1626874800000|2021-07-21 13:40:00|1622.2|1622|1622.2|1621.8|1622.6|1622|1622|1621.4|2903
1626874810000|2021-07-21 13:40:10|1622|1621.4|1621.6|1621.4|1622.4|1621.8|1621|1620.2|13464
1626874820000|2021-07-21 13:40:20|1621.4|1621.2|1620.2|1619.4|1621.4|1621.2|1619.8|1619.2|11473
1626874830000|2021-07-21 13:40:30|1620|1619.6|1621.4|1620.8|1621.8|1621.2|1620|1619.6|5140
1626874840000|2021-07-21 13:40:40|1621.2|1621|1622.6|1622.2|1622.6|1622.2|1621.2|1620.8|3791
1626874850000|2021-07-21 13:40:50|1622.4|1622|1623.2|1622.6|1623.4|1622.8|1622.4|1621.8|397
1626874860000|2021-07-21 13:41:00|1623.4|1622.8|1624|1623.4|1624.2|1623.4|1623.2|1622.4|400
1626874870000|2021-07-21 13:41:10|1624.2|1623.6|1624.4|1623.8|1624.6|1624|1623.8|1623.4|1806
1626874880000|2021-07-21 13:41:20|1624.2|1623.6|1623.6|1623|1624.2|1623.6|1623.6|1623|1016
1626874890000|2021-07-21 13:41:30|1623.4|1622.8|1624.2|1623.4|1624.2|1623.4|1623|1622.2|3644
1626874900000|2021-07-21 13:41:40|1624|1623.2|1624|1623.4|1624.2|1623.4|1623.6|1623|400
1626874910000|2021-07-21 13:41:50|1624.2|1623.8|1623.2|1622.4|1624.4|1623.8|1623.2|1622.2|1123
1626874920000|2021-07-21 13:42:00|1623.4|1622.6|1623|1622.6|1623.4|1622.6|1623|1622.4|200
1626874930000|2021-07-21 13:42:10|1623.2|1622.8|1624.2|1623.4|1624.2|1623.4|1623.2|1622.4|1359
1626874940000|2021-07-21 13:42:20|1624|1623.6|1623.6|1623|1624.4|1623.8|1623.2|1622.6|560
1626874950000|2021-07-21 13:42:30|1623.8|1623.2|1621.2|1620.6|1623.8|1623.2|1620.8|1620.4|5150
1626874960000|2021-07-21 13:42:40|1621.4|1620.8|1622.2|1621.8|1622.2|1621.8|1621.2|1620.6|976
1626874970000|2021-07-21 13:42:50|1622|1621.6|1621|1620.4|1622.2|1621.6|1620.8|1620.4|1271
1626874980000|2021-07-21 13:43:00|1621.2|1620.6|1622.2|1621.8|1622.2|1622|1621.2|1620.6|438
1626874990000|2021-07-21 13:43:10|1622.4|1622|1623.4|1622.6|1623.4|1622.8|1622.4|1622|4151
1626875000000|2021-07-21 13:43:20|1623.2|1622.4|1623.2|1622.4|1623.4|1622.6|1622.8|1622.2|1795
1626875010000|2021-07-21 13:43:30|1623|1622.2|1623.4|1622.8|1623.4|1622.8|1622.8|1622.2|430
1626875020000|2021-07-21 13:43:40|1623.6|1623|1623.6|1623.2|1624|1623.2|1623.2|1622.8|2027
1626875030000|2021-07-21 13:43:50|1623.8|1623.4|1623.4|1622.8|1624|1623.6|1623.4|1622.8|749
1626875040000|2021-07-21 13:44:00|1623.6|1623|1623.4|1622.8|1624|1623.2|1623.2|1622.8|216
1626875050000|2021-07-21 13:44:10|1623.2|1623|1623.2|1622.6|1623.4|1623|1623.2|1622.6|0
1626875060000|2021-07-21 13:44:20|1623|1622.8|1623.4|1622.8|1623.6|1623.2|1622.8|1622.2|1097
1626875070000|2021-07-21 13:44:30|1623.2|1623|1623.2|1622.6|1623.8|1623|1622.8|1622.4|644
1626875080000|2021-07-21 13:44:40|1623|1622.4|1622.8|1622.2|1623|1622.4|1622.4|1621.6|2249
1626875090000|2021-07-21 13:44:50|1623|1622.4|1621.2|1620.6|1623|1622.6|1621.2|1620.4|1092
1626875100000|2021-07-21 13:45:00|1621.4|1620.8|1622|1621.6|1622.4|1621.8|1621|1620.4|5016
1626875110000|2021-07-21 13:45:10|1622.2|1621.4|1623.6|1623.2|1623.8|1623.2|1622|1621.4|0
1626875120000|2021-07-21 13:45:20|1623.4|1623|1624.2|1623.6|1624.6|1624|1623.4|1622.8|1176
1626875130000|2021-07-21 13:45:30|1624|1623.4|1624.6|1624|1624.6|1624|1624|1623.4|13680
1626875140000|2021-07-21 13:45:40|1624.8|1624.4|1625.4|1624.8|1625.6|1625|1624.8|1624|6765
1626875150000|2021-07-21 13:45:50|1625.2|1624.6|1625|1624.2|1625.4|1624.8|1625|1624.2|150
1626875160000|2021-07-21 13:46:00|1624.8|1624.4|1625.6|1624.8|1626|1625.6|1624.6|1624.4|6176
1626875170000|2021-07-21 13:46:10|1625.8|1625|1625.8|1625.2|1626|1625.6|1625.2|1624.6|6533
1626875180000|2021-07-21 13:46:20|1626|1625|1625.8|1625|1626|1625.4|1625.4|1624.8|4055
1626875190000|2021-07-21 13:46:30|1626|1625.2|1625.4|1625|1626|1625.4|1625.4|1625|526
1626875200000|2021-07-21 13:46:40|1625.6|1625.2|1625.6|1625|1626|1625.4|1625.4|1625|216
1626875210000|2021-07-21 13:46:50|1625.8|1625.2|1625|1624.4|1626|1625.2|1624.8|1624.4|10860
1626875220000|2021-07-21 13:47:00|1625.2|1624.6|1626.2|1625.6|1626.4|1625.8|1625|1624.6|6053
1626875230000|2021-07-21 13:47:10|1626|1625.4|1625.4|1624.6|1626|1625.4|1625.4|1624.6|0
1626875240000|2021-07-21 13:47:20|1625.2|1624.4|1625.6|1625|1625.6|1625|1624.8|1624.4|2103
1626875250000|2021-07-21 13:47:30|1625.4|1624.8|1625.6|1624.8|1625.8|1625.2|1625|1624.6|662
1626875260000|2021-07-21 13:47:40|1625.8|1625|1625.4|1624.8|1626|1625.4|1625.2|1624.8|1967
1626875270000|2021-07-21 13:47:50|1625|1624.6|1625.4|1624.6|1625.6|1624.8|1625|1624.4|2237
1626875280000|2021-07-21 13:48:00|1625.6|1624.8|1627.6|1627|1627.6|1627|1625.6|1624.8|14117
1626875290000|2021-07-21 13:48:10|1627.4|1626.6|1627.2|1626.6|1627.6|1627|1627|1626.2|400
1626875300000|2021-07-21 13:48:20|1627.4|1626.8|1627.6|1627|1628|1627|1627.2|1626.6|1145
1626875310000|2021-07-21 13:48:30|1627.4|1626.8|1627.8|1627|1628|1627|1627|1626.2|4083
1626875320000|2021-07-21 13:48:40|1627.6|1627.2|1627.6|1627.2|1628.6|1628|1627.6|1627|6742
1626875330000|2021-07-21 13:48:50|1627.8|1627|1627|1626.4|1628.2|1627.4|1627|1626.4|125
1626875340000|2021-07-21 13:49:00|1627.2|1626.6|1627|1626.4|1627.6|1627|1627|1626.4|996
1626875350000|2021-07-21 13:49:10|1626.8|1626.2|1626.4|1625.8|1627.4|1626.6|1626.4|1625.8|2837
1626875360000|2021-07-21 13:49:20|1626.2|1625.6|1625.2|1624.4|1626.2|1625.6|1625|1624.2|956
1626875370000|2021-07-21 13:49:30|1625.4|1624.6|1626.6|1626|1626.6|1626|1625.4|1624.6|3139
1626875380000|2021-07-21 13:49:40|1626.4|1625.8|1627.4|1626.8|1627.6|1626.8|1626.4|1625.8|219
1626875390000|2021-07-21 13:49:50|1627.6|1627|1628|1627.4|1628|1627.6|1627.4|1627|1482
1626875400000|2021-07-21 13:50:00|1628.2|1627.6|1630.4|1630|1630.6|1630|1628.2|1627.6|31317
1626875410000|2021-07-21 13:50:10|1630.6|1630.2|1632.6|1632.2|1632.6|1632.2|1630.6|1629.8|20285
1626875420000|2021-07-21 13:50:20|1633|1632.4|1633.2|1632.2|1633.4|1632.8|1632.6|1632.2|2656
1626875430000|2021-07-21 13:50:30|1633.4|1632.6|1634.6|1633.8|1634.8|1633.8|1632.8|1632.2|3844
1626875440000|2021-07-21 13:50:40|1634.8|1634|1635|1634.2|1636|1635.6|1634|1633.4|17355
1626875450000|2021-07-21 13:50:50|1635.2|1634.4|1635.4|1634.6|1635.4|1635|1635|1634.2|4985
1626875460000|2021-07-21 13:51:00|1635.6|1634.8|1634.4|1634|1635.6|1635.2|1634.2|1633.8|11089
1626875470000|2021-07-21 13:51:10|1634.2|1633.8|1632.6|1632|1634.4|1633.8|1632.6|1631.6|5064
1626875480000|2021-07-21 13:51:20|1633|1632.2|1633|1632.4|1634.2|1633.4|1632.8|1632.2|3391
1626875490000|2021-07-21 13:51:30|1632.8|1632.2|1633|1632|1633|1632.2|1632.2|1631|1304
1626875500000|2021-07-21 13:51:40|1633.2|1632.2|1633|1632.4|1633.4|1632.6|1633|1632.2|2761
1626875510000|2021-07-21 13:51:50|1632.8|1632.6|1633.2|1632|1633.6|1632.6|1632.8|1632|3397
1626875520000|2021-07-21 13:52:00|1633|1632.2|1633.2|1632.8|1633.4|1633|1632.8|1632|1461
1626875530000|2021-07-21 13:52:10|1633.4|1633|1633.2|1632.2|1633.4|1633|1632.8|1632.2|2497
1626875540000|2021-07-21 13:52:20|1633|1633|1632|1631|1633.2|1633|1632|1630.8|32970
1626875550000|2021-07-21 13:52:30|1631.8|1630.8|1632.8|1632|1632.8|1632.2|1631.6|1630.6|5529
1626875560000|2021-07-21 13:52:40|1633.2|1632.4|1635|1634.4|1635|1634.4|1633.2|1632.4|2662
1626875570000|2021-07-21 13:52:50|1634.8|1634.2|1634.6|1634|1635|1634.4|1634.6|1633.8|1138
1626875580000|2021-07-21 13:53:00|1634.4|1634.2|1635|1634.4|1635.2|1634.8|1634.2|1633.8|6172
1626875590000|2021-07-21 13:53:10|1634.8|1634.6|1633.6|1633|1634.8|1634.6|1633.6|1633|679
1626875600000|2021-07-21 13:53:20|1633.4|1632.8|1632.6|1632|1633.4|1632.8|1632.6|1632|543
1626875610000|2021-07-21 13:53:30|1632.4|1631.8|1632|1631.4|1632.4|1632|1632|1631.4|1794
1626875620000|2021-07-21 13:53:40|1632.2|1631.6|1632.6|1631.8|1632.8|1632.4|1631.8|1631.2|5640
1626875630000|2021-07-21 13:53:50|1632.8|1632|1632.4|1632|1633|1632.2|1632.4|1631.6|811
1626875640000|2021-07-21 13:54:00|1632.6|1632.2|1632.6|1632|1633|1632.8|1632.6|1631.8|8975
1626875650000|2021-07-21 13:54:10|1632.8|1632.2|1632.8|1632.2|1633|1632.8|1632.2|1631.8|11696
1626875660000|2021-07-21 13:54:20|1633|1632.4|1634|1633.2|1634|1633.4|1632.8|1632.2|7988
1626875670000|2021-07-21 13:54:30|1633.8|1633|1633.6|1633|1633.8|1633.2|1633.2|1632.6|2526
1626875680000|2021-07-21 13:54:40|1633.8|1633.2|1633.2|1632.8|1634|1633.4|1633.2|1632.8|2673
1626875690000|2021-07-21 13:54:50|1633.4|1632.6|1634.2|1633.8|1634.4|1633.8|1633.4|1632.4|589
1626875700000|2021-07-21 13:55:00|1634.4|1634|1633.8|1633|1634.8|1634.6|1633.8|1633|6061
1626875710000|2021-07-21 13:55:10|1633.6|1632.8|1633.2|1632.6|1633.8|1633.2|1633.2|1632.4|4774
1626875720000|2021-07-21 13:55:20|1633|1632.4|1633.4|1632.8|1633.6|1632.8|1633|1632.2|2421
1626875730000|2021-07-21 13:55:30|1633.2|1633|1634.4|1633.6|1634.4|1633.6|1633.2|1632.8|4701
1626875740000|2021-07-21 13:55:40|1634.2|1633.8|1634.6|1634|1634.6|1634|1634.2|1633.8|1271
1626875750000|2021-07-21 13:55:50|1634.8|1634.2|1635.8|1635.4|1635.8|1635.4|1634.6|1634.2|5547
1626875760000|2021-07-21 13:56:00|1635.6|1635|1634.6|1634.2|1635.8|1635.4|1634.6|1634|2396
1626875770000|2021-07-21 13:56:10|1634.8|1634.4|1634.6|1634.2|1635|1634.6|1634.4|1634|2605
1626875780000|2021-07-21 13:56:20|1634.8|1634.4|1634.2|1633.4|1635.2|1634.8|1634.2|1633.4|2880
1626875790000|2021-07-21 13:56:30|1634|1633.6|1634.2|1633.6|1634.2|1633.8|1633.8|1633.2|11760
1626875800000|2021-07-21 13:56:40|1634|1633.4|1633.4|1633|1634|1633.4|1633.4|1633|1493
1626875810000|2021-07-21 13:56:50|1633.8|1633.2|1634.2|1633.8|1634.2|1633.8|1633.2|1633|2722
1626875820000|2021-07-21 13:57:00|1634.4|1634|1634.2|1633.6|1634.6|1634|1633.6|1633.2|2334
1626875830000|2021-07-21 13:57:10|1634|1633.8|1633.2|1632.4|1634|1633.8|1632.8|1632.4|5048
1626875840000|2021-07-21 13:57:20|1633|1632.2|1632.4|1631.8|1633|1632.2|1632.4|1631.6|140
1626875850000|2021-07-21 13:57:30|1632.2|1631.6|1631.6|1631.2|1632.2|1631.8|1631.4|1630.8|6518
1626875860000|2021-07-21 13:57:40|1631.8|1631|1630.4|1630|1632|1631.4|1630.4|1630|993
1626875870000|2021-07-21 13:57:50|1630.2|1629.8|1631.2|1630.6|1631.2|1630.6|1630|1629.4|29
1626875880000|2021-07-21 13:58:00|1631|1630.8|1632.6|1632|1633.2|1632.8|1631|1630.6|53293
1626875890000|2021-07-21 13:58:10|1632.4|1631.8|1633|1632.2|1633.2|1632.6|1632.2|1631.6|15618
1626875900000|2021-07-21 13:58:20|1633.2|1632.4|1632.6|1631.8|1633.2|1632.6|1632.4|1631.8|3359
1626875910000|2021-07-21 13:58:30||1632||1631.8||1632||1631.8|0
1626875920000|2021-07-21 13:58:40|1632.4|1632|1632.6|1631.8|1632.6|1632|1632.2|1631.8|1610
1626875930000|2021-07-21 13:58:50|1632.4|1632|1631.6|1631.2|1632.4|1632|1631.6|1631.2|1160
1626875940000|2021-07-21 13:59:00|1631.8|1631.4|1630.6|1630|1632.2|1631.4|1630.6|1630|733
1626875950000|2021-07-21 13:59:10|1630.4|1630.2|1631.4|1630.8|1631.6|1630.8|1630.4|1630|10559
1626875960000|2021-07-21 13:59:20|1631.6|1631|1630.6|1630.2|1631.6|1631.2|1630.4|1630.2|1603
1626875970000|2021-07-21 13:59:30|1630.4|1629.8|1630.6|1630.2|1630.6|1630.4|1629.6|1629|4692
1626875980000|2021-07-21 13:59:40|1630.4|1630|1630.8|1630.2|1631|1630.4|1630|1629.4|63789
1626875990000|2021-07-21 13:59:50|1630.6|1630.4|1630.6|1630.2|1631|1630.8|1630.6|1630.2|11400
1626876000000|2021-07-21 14:00:00|1630.8|1630.4|1631.4|1630.8|1632.6|1632.2|1630.8|1630.4|16174
1626876010000|2021-07-21 14:00:10|1631.6|1631|1631.2|1630.6|1631.8|1631.2|1630.8|1630.4|5785
1626876020000|2021-07-21 14:00:20|1631|1630.8|1630.6|1630|1631.2|1630.8|1630.2|1630|18840
1626876030000|2021-07-21 14:00:30|1630.8|1630.2|1632.2|1631.8|1632.2|1631.8|1630.8|1630.2|3232
1626876040000|2021-07-21 14:00:40|1632.4|1632|1633.6|1633|1634|1633.4|1632.4|1631.8|9181
1626876050000|2021-07-21 14:00:50|1633.8|1633.2|1633.8|1633.4|1634.2|1634|1633.6|1633.2|891
1626876060000|2021-07-21 14:01:00|1634|1633.6|1635|1634.6|1635|1634.8|1634|1633.6|2621
1626876070000|2021-07-21 14:01:10|1634.8|1634.4|1634.2|1633.8|1635|1634.6|1634|1633.6|8317
1626876080000|2021-07-21 14:01:20|1634.4|1633.6|1634.6|1634.2|1635|1634.6|1634|1633.6|4308
1626876090000|2021-07-21 14:01:30|1634.8|1634.4|1634.2|1634|1635|1634.8|1634.2|1633.8|8703
1626876100000|2021-07-21 14:01:40|1634.4|1633.8|1634.8|1634.4|1634.8|1634.4|1634.4|1633.8|1602
1626876110000|2021-07-21 14:01:50|1635|1634.6|1635.6|1635.2|1635.6|1635.4|1634.8|1634.4|19697
1626876120000|2021-07-21 14:02:00|1635.4|1635.4|1635.8|1635.4|1636|1635.8|1635.2|1634.8|9455
1626876130000|2021-07-21 14:02:10|1636|1635.6|1636|1635.6|1636|1635.8|1636|1635.6|3768
1626876140000|2021-07-21 14:02:20|1636.2|1635.8|1635.8|1635.4|1637|1636.8|1635.8|1635.4|26677
1626876150000|2021-07-21 14:02:30|1636|1635.6|1636.8|1636.2|1636.8|1636.4|1635.8|1635.4|20220
1626876160000|2021-07-21 14:02:40|1636.6|1636|1636.4|1636.2|1637|1636.6|1636.4|1636|2857
1626876170000|2021-07-21 14:02:50|1636.2|1636|1636|1635.6|1636.4|1636|1635.8|1635.4|9440
1626876180000|2021-07-21 14:03:00|1635.8|1635.4|1634.4|1633.8|1635.8|1635.6|1634.4|1633.6|8170
1626876190000|2021-07-21 14:03:10|1634.6|1634|1634|1633.4|1634.6|1634|1633.6|1633|2317
1626876200000|2021-07-21 14:03:20|1634.2|1633.6|1634.6|1634|1634.6|1634|1633.6|1633.2|2543
1626876210000|2021-07-21 14:03:30|1634.4|1634.2|1633.4|1632.8|1634.4|1634.2|1633.4|1632.6|587
1626876220000|2021-07-21 14:03:40|1633.6|1633|1634.4|1634|1634.4|1634|1633.4|1633|3441
1626876230000|2021-07-21 14:03:50|1634.2|1633.8|1635|1634.4|1635|1634.4|1634.2|1633.6|3299
1626876240000|2021-07-21 14:04:00|1634.8|1634.2|1634.8|1634.4|1635|1634.8|1634.8|1634.2|1472
1626876250000|2021-07-21 14:04:10|1634.6|1634.2|1635|1634.4|1635|1634.6|1634.4|1634|0
1626876260000|2021-07-21 14:04:20|1634.8|1634.2|1634.2|1633.6|1634.8|1634.6|1634.2|1633.4|1704
1626876270000|2021-07-21 14:04:30|1634|1633.4|1634|1633.6|1634|1633.6|1633.8|1633.2|70
1626876280000|2021-07-21 14:04:40|1634.2|1633.8|1634|1633.4|1634.2|1633.8|1634|1633.4|844
1626876290000|2021-07-21 14:04:50|1633.8|1633.6|1632.8|1632.2|1633.8|1633.6|1632.6|1632|19837
1626876300000|2021-07-21 14:05:00|1633|1632.4|1633|1632.6|1633.4|1633|1632.8|1632.2|2570
1626876310000|2021-07-21 14:05:10|1633.2|1632.8|1632.6|1632|1633.8|1633.2|1632.2|1631.8|715
1626876320000|2021-07-21 14:05:20|1632.4|1631.8|1633.2|1632.8|1633.2|1632.8|1632.2|1631.8|3685
1626876330000|2021-07-21 14:05:30|1633.4|1633|1634.2|1633.6|1634.2|1633.6|1633.2|1632.8|18497
1626876340000|2021-07-21 14:05:40|1634.4|1633.8|1634.6|1634.2|1635|1634.4|1634|1633.6|9779
1626876350000|2021-07-21 14:05:50|1634.8|1634.4|1636.2|1635.6|1636.2|1635.6|1634.8|1634.4|10120
1626876360000|2021-07-21 14:06:00|1636|1635.8|1635.6|1635.2|1636.4|1635.8|1635.4|1635|11989
1626876370000|2021-07-21 14:06:10|1635.4|1635|1634.8|1634.2|1635.4|1635.2|1634.8|1634|1832
1626876380000|2021-07-21 14:06:20|1634.6|1634|1634.6|1634.2|1634.6|1634.2|1634.4|1633.8|1502
1626876390000|2021-07-21 14:06:30|1634.4|1634|1634|1633.2|1634.8|1634.6|1634|1633.2|1508
1626876400000|2021-07-21 14:06:40|1633.8|1633.4|1634|1633.4|1634.2|1633.8|1633.2|1632.8|2571
1626876410000|2021-07-21 14:06:50|1633.8|1633.6|1632.4|1632|1634.4|1633.8|1632.2|1631.8|24000
1626876420000|2021-07-21 14:07:00|1632.8|1632.2|1632.4|1631.8|1632.8|1632.4|1632.4|1631.6|2763
1626876430000|2021-07-21 14:07:10|1632.2|1632|1633.4|1632.8|1633.4|1632.8|1632.2|1631.8|576
1626876440000|2021-07-21 14:07:20|1633.2|1632.6|1633.2|1632.6|1633.4|1633|1632.8|1632.2|1226
1626876450000|2021-07-21 14:07:30|1633|1632.4|1632.8|1632.2|1633|1632.6|1632.8|1632.2|1688
1626876460000|2021-07-21 14:07:40|1633|1632.4|1632|1631.8|1633.2|1632.6|1632|1631.8|1854
1626876470000|2021-07-21 14:07:50|1632.2|1632|1632.4|1632|1632.6|1632|1632.2|1631.8|5321
1626876480000|2021-07-21 14:08:00|1632.2|1631.8|1632|1631.2|1632.6|1632|1632|1631.2|2102
1626876490000|2021-07-21 14:08:10|1631.8|1631|1631.6|1631|1631.8|1631.6|1631|1630.6|8800
1626876500000|2021-07-21 14:08:20|1631.8|1631.2|1632.4|1632|1632.6|1632.2|1631.6|1631.2|21071
1626876510000|2021-07-21 14:08:30|1632.2|1631.8|1633.6|1633|1633.6|1633|1632|1631.6|4916
1626876520000|2021-07-21 14:08:40|1633.4|1632.8|1634|1633.6|1634|1633.6|1633|1632.6|1573
1626876530000|2021-07-21 14:08:50|1634.2|1633.8|1633.2|1632.8|1634.4|1634|1633.2|1632.8|1109
1626876540000|2021-07-21 14:09:00|1633.4|1633|1633.6|1633.2|1634|1633.4|1633.2|1632.6|1237
1626876550000|2021-07-21 14:09:10|1633.8|1633.4|1633.2|1632.8|1633.8|1633.4|1633.2|1632.8|1
1626876560000|2021-07-21 14:09:20|1633|1632.6|1633|1632.6|1633|1632.6|1632.6|1632.2|3312
1626876570000|2021-07-21 14:09:30|1633.2|1632.8|1633.4|1633|1633.4|1633|1633.2|1632.8|441
1626876580000|2021-07-21 14:09:40|1633.2|1632.8|1633|1632.6|1633.4|1632.8|1632.8|1632.4|3564
1626876590000|2021-07-21 14:09:50|1632.8|1632.4|1632.2|1631.4|1633|1632.4|1631.6|1631.4|2938
1626876600000|2021-07-21 14:10:00|1632.4|1631.6|1632.6|1632|1632.6|1632.2|1632|1631.4|2269
1626876610000|2021-07-21 14:10:10|1632.4|1632.2|1631.4|1631|1632.4|1632.2|1631.4|1630.8|1661
1626876620000|2021-07-21 14:10:20|1631.2|1630.8|1631|1630.6|1631.4|1631|1630.8|1630.4|3498
1626876630000|2021-07-21 14:10:30|1630.8|1630.4|1631|1630.8|1631.2|1630.8|1630.6|1630.2|2873
1626876640000|2021-07-21 14:10:40|1631.2|1630.6|1631|1630.6|1631.2|1630.8|1631|1630.4|2258
1626876650000|2021-07-21 14:10:50|1630.8|1630.4|1630.2|1629.6|1630.8|1630.4|1630|1629.4|5592
1626876660000|2021-07-21 14:11:00|1629.6|1629.4|1629.2|1628.8|1629.8|1629.4|1629.2|1628.6|1977
1626876670000|2021-07-21 14:11:10|1629|1628.6|1628.6|1628.2|1629|1628.6|1627.8|1627.2|2553
1626876680000|2021-07-21 14:11:20|1628.8|1628.4|1629|1628.6|1629.4|1629|1628.8|1628.4|1400
1626876690000|2021-07-21 14:11:30|1629.2|1628.8|1630|1629.6|1630.2|1630|1629.2|1628.6|3763
1626876700000|2021-07-21 14:11:40|1629.8|1629.8|1630.6|1630.2|1630.6|1630.2|1629.8|1629.8|6997
1626876710000|2021-07-21 14:11:50|1630.4|1630|1630.8|1630.2|1631|1630.2|1630.2|1629.6|4759
1626876720000|2021-07-21 14:12:00|1631|1630.4|1631.4|1631|1631.4|1631.2|1630.6|1630.2|5600
1626876730000|2021-07-21 14:12:10|1631.2|1630.8|1632|1631.6|1632.4|1632.2|1631.2|1630.8|8084
1626876740000|2021-07-21 14:12:20|1631.8|1631.4|1632|1631.8|1632.2|1631.8|1631.8|1631.4|2355
1626876750000|2021-07-21 14:12:30|1632.2|1632|1631.8|1631.4|1632.6|1632.2|1631.6|1631.2|2682
1626876760000|2021-07-21 14:12:40|1632|1631.8|1631.4|1631|1632|1631.8|1631.4|1631|1945
1626876770000|2021-07-21 14:12:50|1631.6|1630.8|1632|1631.6|1632|1631.6|1631.6|1630.8|1894
1626876780000|2021-07-21 14:13:00|1632.2|1631.8|1633.4|1632.6|1633.4|1632.6|1632.2|1631.8|817
1626876790000|2021-07-21 14:13:10|1633.2|1632.8|1633.2|1633|1633.6|1633|1633.2|1632.8|0
1626876800000|2021-07-21 14:13:20|1633.4|1633.2|1633.2|1632.6|1633.8|1633.4|1633|1632.6|1214
1626876810000|2021-07-21 14:13:30|1633|1632.4|1632.8|1632.4|1633.4|1633|1632.6|1632.2|2671
1626876820000|2021-07-21 14:13:40|1633|1632.2|1632.8|1632.2|1633|1632.2|1632.2|1632|2380
1626876830000|2021-07-21 14:13:50|1632.6|1632|1632.8|1632.4|1633|1632.6|1632.2|1631.8|2766
1626876840000|2021-07-21 14:14:00|1633|1632.8|1633.8|1633.2|1633.8|1633.2|1633|1632.8|2174
1626876850000|2021-07-21 14:14:10|1633.6|1633|1632.8|1632.4|1633.6|1633|1632.8|1632.2|1177
1626876860000|2021-07-21 14:14:20|1633|1632.2|1631.4|1631|1633.2|1632.8|1631.2|1631|12986
1626876870000|2021-07-21 14:14:30|1631.6|1631.2|1632.4|1632|1633|1632.4|1631.6|1631.2|3387
1626876880000|2021-07-21 14:14:40|1632.6|1631.8|1632.4|1631.8|1632.8|1632.4|1632|1631.6|1996
1626876890000|2021-07-21 14:14:50|1632.6|1632|1633|1632.8|1633|1632.8|1632.6|1632|0
1626876900000|2021-07-21 14:15:00|1633.2|1633|1633.2|1632.8|1633.6|1633.2|1632.6|1632.2|12144
1626876910000|2021-07-21 14:15:10|1633.4|1633|1633.6|1633.2|1633.8|1633.6|1633.4|1633|5420
1626876920000|2021-07-21 14:15:20|1633.8|1633|1633.2|1632.6|1633.8|1633.2|1632.8|1632.6|12603
1626876930000|2021-07-21 14:15:30|1633.4|1632.8|1632.2|1632|1633.4|1633|1632.2|1632|15136
1626876940000|2021-07-21 14:15:40|1632.4|1631.8|1631|1630.6|1632.4|1632|1631|1630.6|38525
1626876950000|2021-07-21 14:15:50|1630.8|1630.4|1631.2|1630.8|1631.4|1631|1630.6|1630.2|598
1626876960000|2021-07-21 14:16:00|1631.4|1631|1632|1631.4|1632.4|1631.8|1631.4|1631|7315
1626876970000|2021-07-21 14:16:10|1632.2|1631.6|1633.2|1632.6|1633.2|1632.6|1632|1631.4|5803
1626876980000|2021-07-21 14:16:20|1633|1632.2|1632.6|1632.2|1633|1632.6|1632.4|1631.8|10949
1626876990000|2021-07-21 14:16:30|1632.8|1632.4|1632.4|1631.8|1633|1632.6|1632|1631.6|6740
1626877000000|2021-07-21 14:16:40|1632.2|1631.6|1631.8|1631.2|1632.2|1631.8|1631.4|1631|10694
1626877010000|2021-07-21 14:16:50|1631.6|1631|1631.6|1631.2|1631.8|1631.4|1631|1630.6|3320
1626877020000|2021-07-21 14:17:00|1631.8|1631|1631.8|1631.4|1631.8|1631.4|1631.4|1630.8|0
1626877030000|2021-07-21 14:17:10|1631.6|1631.2|1631.8|1631.2|1631.8|1631.4|1631.4|1630.8|321
1626877040000|2021-07-21 14:17:20|1631.6|1631|1631.8|1631.4|1631.8|1631.4|1631.4|1631|3670
1626877050000|2021-07-21 14:17:30|1631.6|1631.2|1629.6|1629|1631.6|1631.2|1629.4|1628.6|6030
1626877060000|2021-07-21 14:17:40|1629.4|1628.8|1628.6|1628.2|1629.8|1629.4|1628.6|1628.2|6191
1626877070000|2021-07-21 14:17:50|1628.8|1628.4|1627.8|1627.4|1628.8|1628.4|1627.4|1627.2|13988
1626877080000|2021-07-21 14:18:00|1628|1627.6|1628.4|1627.8|1628.6|1628.2|1627.8|1627.6|4753
1626877090000|2021-07-21 14:18:10|1628.2|1627.6|1628|1627.6|1628.2|1627.6|1627.4|1627.2|11488
1626877100000|2021-07-21 14:18:20|1628.2|1627.4|1627.2|1626.8|1628.2|1627.6|1627|1626.6|5569
1626877110000|2021-07-21 14:18:30|1627.4|1626.6|1627|1626.6|1627.4|1626.6|1626|1625.4|11162
1626877120000|2021-07-21 14:18:40|1627.2|1626.8|1627.4|1626.8|1627.4|1626.8|1626.6|1626.4|1135
1626877130000|2021-07-21 14:18:50|1627.2|1627|1627.6|1627.2|1628.4|1628|1627|1626.6|2374
1626877140000|2021-07-21 14:19:00|1627.8|1627|1627.6|1627|1627.8|1627.4|1627|1626.4|1202
1626877150000|2021-07-21 14:19:10|1627.8|1627.2|1628|1627.2|1628.2|1627.8|1627.6|1627.2|2953
1626877160000|2021-07-21 14:19:20|1627.8|1627.4|1627.4|1627|1628.2|1627.6|1627.4|1627|1907
1626877170000|2021-07-21 14:19:30|1627.6|1627.2|1628|1627.6|1628|1627.8|1627|1626.8|5409
1626877180000|2021-07-21 14:19:40|1628.2|1627.8|1627.2|1627|1628.4|1628|1627.2|1627|2064
1626877190000|2021-07-21 14:19:50|1627|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.4|769
1626877200000|2021-07-21 14:20:00|1627.6|1627|1627|1626.4|1627.8|1627.4|1627|1626.4|3987
1626877210000|2021-07-21 14:20:10|1626.8|1626.6|1628.6|1628.2|1628.6|1628.2|1626.8|1626.4|1835
1626877220000|2021-07-21 14:20:20|1628.4|1628|1628.6|1627.8|1628.6|1628.2|1628.2|1627.8|2431
1626877230000|2021-07-21 14:20:30|1628.8|1628|1628.8|1628.2|1629.2|1628.6|1628.4|1628|1670
1626877240000|2021-07-21 14:20:40|1629|1628.4|1629.6|1629|1629.6|1629|1628.8|1628.2|498
1626877250000|2021-07-21 14:20:50|1629.8|1629.2|1629.8|1629|1630|1629.6|1629.2|1628.6|7233
1626877260000|2021-07-21 14:21:00|1629.6|1628.8|1629.4|1629|1629.8|1629.2|1629.4|1628.8|1123
1626877270000|2021-07-21 14:21:10|1629.2|1628.6|1629|1628.6|1629.2|1628.6|1628.6|1627.8|4299
1626877280000|2021-07-21 14:21:20|1629.2|1628.8|1629.8|1629.2|1629.8|1629.4|1629|1628.6|3282
1626877290000|2021-07-21 14:21:30|1629.6|1629|1629.4|1629.2|1629.6|1629.2|1629.4|1628.6|3020
1626877300000|2021-07-21 14:21:40|1629.6|1629.4|1628.4|1627.8|1629.8|1629.4|1628|1627.6|8384
1626877310000|2021-07-21 14:21:50|1628.6|1628|1629|1628.4|1629|1628.6|1628.6|1628|0
1626877320000|2021-07-21 14:22:00|1628.8|1628.6|1629|1628.8|1629.6|1629.2|1628.8|1628.6|2875
1626877330000|2021-07-21 14:22:10|1628.8|1628.6|1628.6|1628.2|1628.8|1628.6|1628.4|1627.8|727
1626877340000|2021-07-21 14:22:20|1628.4|1628|1629.2|1628.8|1629.2|1628.8|1628.4|1628|596
1626877350000|2021-07-21 14:22:30|1629.4|1629|1630.6|1630.2|1630.8|1630.2|1629.4|1629|13215
1626877360000|2021-07-21 14:22:40|1630.4|1629.8|1630.2|1629.4|1630.4|1629.8|1629.8|1629.4|5128
1626877370000|2021-07-21 14:22:50|1630|1629.6|1629.6|1629.2|1630|1629.6|1629.2|1628.8|14192
1626877380000|2021-07-21 14:23:00|1629.4|1629|1629|1628.6|1629.4|1629|1628.4|1627.8|4508
1626877390000|2021-07-21 14:23:10|1628.8|1628.4|1628.8|1628.2|1629|1628.6|1628|1627.4|2340
1626877400000|2021-07-21 14:23:20|1628.6|1628|1628.8|1628|1629|1628.4|1628.4|1627.8|2203
1626877410000|2021-07-21 14:23:30|1628.6|1628.2|1628.2|1627.8|1628.6|1628.4|1628|1627.6|1653
1626877420000|2021-07-21 14:23:40|1628|1627.6|1627.6|1627.2|1628.4|1628|1627.2|1627|3118
1626877430000|2021-07-21 14:23:50|1627.4|1627|1628.2|1627.8|1628.2|1627.8|1627.2|1627|4704
1626877440000|2021-07-21 14:24:00|1628|1627.6|1627.6|1627|1628.2|1628|1627.6|1627|1017
1626877450000|2021-07-21 14:24:10|1627.8|1627.2|1627.6|1627|1628.2|1627.8|1627.6|1627|3488
1626877460000|2021-07-21 14:24:20|1627.4|1627.2|1625.8|1625.4|1627.6|1627.2|1625.8|1625.4|6625
1626877470000|2021-07-21 14:24:30|1625.6|1625.2|1626.6|1626|1626.6|1626.4|1625|1624.6|9703
1626877480000|2021-07-21 14:24:40|1626.4|1626.2|1626.4|1626|1626.8|1626.4|1626.2|1625.8|125
1626877490000|2021-07-21 14:24:50|1626.6|1626.2|1627|1626.4|1627.2|1626.6|1626.4|1626.2|0
1626877500000|2021-07-21 14:25:00|1627.2|1626.6|1627.4|1626.8|1627.6|1627.4|1627.2|1626.6|914
1626877510000|2021-07-21 14:25:10|1627.2|1626.6|1627.2|1626.8|1627.4|1627.2|1626.8|1626.4|940
1626877520000|2021-07-21 14:25:20|1627.4|1627|1627.4|1626.8|1627.8|1627.4|1627.4|1626.8|1243
1626877530000|2021-07-21 14:25:30|1627.2|1626.6|1627.4|1626.8|1627.6|1626.8|1626.6|1626.2|3744
1626877540000|2021-07-21 14:25:40|1627.6|1627|1628.6|1628.2|1628.6|1628.2|1627.4|1627|2817
1626877550000|2021-07-21 14:25:50|1628.4|1628|1628.6|1628.2|1628.8|1628.4|1628.4|1628|217
1626877560000|2021-07-21 14:26:00|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|0
1626877570000|2021-07-21 14:26:10|1628.4|1628|1628.4|1627.8|1629|1628.6|1628.2|1627.8|7461
1626877580000|2021-07-21 14:26:20|1628.2|1627.6|1627.4|1626.8|1628.2|1627.8|1627.4|1626.8|726
1626877590000|2021-07-21 14:26:30|1627.2|1627|1627.4|1627|1627.6|1627.2|1627|1626.8|2253
1626877600000|2021-07-21 14:26:40|1627.2|1626.8|1627.2|1626.4|1627.2|1627|1626.8|1626.4|6017
1626877610000|2021-07-21 14:26:50|1627|1626.2|1626.8|1626.4|1627|1626.6|1626.2|1626|2033
1626877620000|2021-07-21 14:27:00|1627|1626.2|1627.8|1627.2|1627.8|1627.2|1627|1626.2|4817
1626877630000|2021-07-21 14:27:10|1627.6|1627|1626|1625.4|1627.6|1627.2|1625.8|1625.4|9896
1626877640000|2021-07-21 14:27:20|1625.8|1625.6|1625.8|1625.2|1626|1625.8|1625.4|1625|4820
1626877650000|2021-07-21 14:27:30|1625.6|1625.4|1626.4|1625.8|1626.4|1626|1625.6|1625.4|2676
1626877660000|2021-07-21 14:27:40|1626.2|1625.6|1624.6|1624.2|1626.2|1625.6|1624.2|1624|6502
1626877670000|2021-07-21 14:27:50|1624.8|1624.4|1625|1624.6|1625|1624.6|1624.4|1624.2|4653
1626877680000|2021-07-21 14:28:00|1624.8|1624.4|1623.8|1623.2|1624.8|1624.6|1623.6|1623.2|1735
1626877690000|2021-07-21 14:28:10|1624|1623.4|1624.4|1623.6|1624.4|1623.6|1623.4|1623|1160
1626877700000|2021-07-21 14:28:20|1624.2|1623.8|1624.2|1623.6|1624.8|1624.4|1624|1623.4|6349
1626877710000|2021-07-21 14:28:30|1624|1623.4|1623.6|1623.2|1624.4|1623.8|1623.6|1623|4363
1626877720000|2021-07-21 14:28:40|1623.4|1623.4|1623.2|1622.6|1623.4|1623.4|1623.2|1622.4|1022
1626877730000|2021-07-21 14:28:50|1623.4|1622.8|1623.8|1623.4|1623.8|1623.4|1623.4|1622.8|6682
1626877740000|2021-07-21 14:29:00|1623.6|1623.2|1623|1622.6|1623.8|1623.4|1622.8|1622.4|690
1626877750000|2021-07-21 14:29:10|1623.2|1622.4|1622.8|1622|1623.2|1622.6|1622.2|1621.8|11662
1626877760000|2021-07-21 14:29:20|1622.6|1621.8|1621.2|1620.6|1622.6|1621.8|1621.2|1620.4|7973
1626877770000|2021-07-21 14:29:30|1621.4|1620.8|1621.2|1620.8|1621.8|1621.4|1621.2|1620.8|3363
1626877780000|2021-07-21 14:29:40|1621.4|1621|1620.4|1620|1621.6|1621|1620.2|1620|11188
1626877790000|2021-07-21 14:29:50|1620.2|1619.8|1620.4|1619.8|1621|1620.4|1620|1619.2|13000
1626877800000|2021-07-21 14:30:00|1620.2|1619.6|1619.4|1618.8|1620.4|1619.8|1619.2|1618.6|9739
1626877810000|2021-07-21 14:30:10|1619.2|1618.6|1619.6|1619.2|1619.6|1619.2|1619|1618.2|6007
1626877820000|2021-07-21 14:30:20|1619.8|1619.4|1619.6|1619.2|1621.8|1621.2|1619.6|1619.2|24628
1626877830000|2021-07-21 14:30:30|1619.4|1618.8|1619.2|1618.8|1619.4|1619.2|1618.4|1617.8|7806
1626877840000|2021-07-21 14:30:40|1619.4|1618.4|1618.8|1618.4|1619.6|1618.6|1618.8|1618.4|2563
1626877850000|2021-07-21 14:30:50|1618.6|1618.6|1619.4|1618.8|1620|1619.6|1618.6|1618.6|12926
1626877860000|2021-07-21 14:31:00|1619.2|1619|1619.2|1618.8|1620.2|1619.8|1618.8|1618.4|34752
1626877870000|2021-07-21 14:31:10|1619.4|1618.6|1619.2|1618.6|1619.4|1619|1618.4|1617.6|10356
1626877880000|2021-07-21 14:31:20|1619|1618.2|1618.8|1618.2|1619|1618.6|1618|1617.8|28570
1626877890000|2021-07-21 14:31:30|1618.6|1617.8|1618.2|1617.4|1618.6|1617.8|1617.8|1617.2|3091
1626877900000|2021-07-21 14:31:40|1618|1617.2|1618|1617.8|1618|1617.8|1617.6|1617.2|2900
1626877910000|2021-07-21 14:31:50|1617.8|1617.6|1617.8|1617.4|1618|1617.6|1617.6|1617.2|1326
1626877920000|2021-07-21 14:32:00|1618|1617.2|1618.2|1617.6|1618.4|1618|1617.6|1617|10541
1626877930000|2021-07-21 14:32:10|1618|1617.4|1616.6|1616.2|1618.2|1617.8|1616.6|1616|7421
1626877940000|2021-07-21 14:32:20|1616.8|1616.4|1617.2|1616.8|1617.4|1616.8|1616.6|1616.2|1458
1626877950000|2021-07-21 14:32:30|1617|1617|1618.2|1617.8|1618.2|1617.8|1617|1616.8|8625
1626877960000|2021-07-21 14:32:40|1618|1617.6|1618.8|1618.2|1619.2|1618.6|1617.8|1617.6|15907
1626877970000|2021-07-21 14:32:50|1618.6|1618|1619.4|1619|1619.6|1619.2|1618.6|1618|3423
1626877980000|2021-07-21 14:33:00|1619.2|1618.8|1620.4|1620.2|1620.4|1620.2|1618.6|1618.4|29503
1626877990000|2021-07-21 14:33:10|1620.2|1619.8|1621.2|1620.6|1621.4|1621|1620|1619.4|4485
1626878000000|2021-07-21 14:33:20|1621|1620.8|1621.8|1621.4|1622|1621.4|1621|1620.8|864
1626878010000|2021-07-21 14:33:30|1621.6|1621.2|1621|1620.6|1621.6|1621.2|1620.6|1620.2|4469
1626878020000|2021-07-21 14:33:40|1620.8|1620.4|1621.2|1620.8|1621.2|1621|1620.4|1620|1923
1626878030000|2021-07-21 14:33:50|1621|1620.2|1620.4|1619.8|1621|1620.6|1620|1619.4|5735
1626878040000|2021-07-21 14:34:00|1620.2|1619.2|1621|1620.6|1621|1620.6|1619.6|1619.2|7654
1626878050000|2021-07-21 14:34:10|1620.8|1620.4|1620.4|1620|1620.8|1620.4|1620|1619.8|9448
1626878060000|2021-07-21 14:34:20|1620.2|1619.8|1619.2|1618.8|1620.2|1620|1618.6|1618.2|6694
1626878070000|2021-07-21 14:34:30|1619.4|1619|1620.4|1620|1620.8|1620.6|1619.4|1619|19312
1626878080000|2021-07-21 14:34:40|1620.6|1620.2|1620.6|1620.2|1621|1620.4|1619.8|1619.2|1554
1626878090000|2021-07-21 14:34:50|1620.8|1620.4|1620|1619.6|1621|1620.4|1619.8|1619.2|3069
1626878100000|2021-07-21 14:35:00|1619.8|1619.4|1621.2|1620.8|1621.4|1620.8|1619.8|1619.2|4989
1626878110000|2021-07-21 14:35:10|1621.4|1620.6|1621.8|1621.2|1622|1621.2|1620.4|1619.8|14956
1626878120000|2021-07-21 14:35:20|1622|1621.4|1621|1620.4|1622.2|1621.6|1620.8|1620.2|5741
1626878130000|2021-07-21 14:35:30|1620.8|1620.6|1622.2|1621.6|1622.4|1622|1620.8|1620.4|3598
1626878140000|2021-07-21 14:35:40|1622.4|1621.8|1621.4|1620.8|1622.4|1622|1621.4|1620.8|8865
1626878150000|2021-07-21 14:35:50|1621.6|1621|1621.8|1621.6|1622.2|1621.6|1621.4|1621|274
1626878160000|2021-07-21 14:36:00|1622|1621.8|1622|1621.4|1623|1622.4|1621.6|1621|12446
1626878170000|2021-07-21 14:36:10|1622.2|1621.6|1622|1621.4|1622.4|1622|1622|1621.4|3243
1626878180000|2021-07-21 14:36:20|1621.8|1621.6|1622.4|1621.8|1622.6|1622.4|1621.8|1621.6|1810
1626878190000|2021-07-21 14:36:30|1622.2|1622|1622.4|1622|1622.6|1622|1622.2|1621.8|19
1626878200000|2021-07-21 14:36:40|1622.2|1621.8|1622.4|1621.8|1622.4|1621.8|1621.6|1621.2|5534
1626878210000|2021-07-21 14:36:50|1622.6|1622|1623.8|1623.4|1624|1623.4|1622.6|1622|8807
1626878220000|2021-07-21 14:37:00|1624|1623.2|1623.2|1622.6|1624|1623.4|1623|1622.6|3595
1626878230000|2021-07-21 14:37:10|1623|1622.4|1623|1622.6|1623.4|1623|1623|1622.4|0
1626878240000|2021-07-21 14:37:20|1622.8|1622.4|1622.8|1622.2|1622.8|1622.6|1622.6|1622|2093
1626878250000|2021-07-21 14:37:30|1623|1622.4|1624|1623.4|1624.2|1623.8|1623|1622.4|2886
1626878260000|2021-07-21 14:37:40|1623.8|1623.6|1624.6|1623.8|1624.8|1624.2|1623.8|1623.6|419
1626878270000|2021-07-21 14:37:50|1624.4|1624|1625.6|1625|1625.6|1625|1624.4|1623.8|1975
1626878280000|2021-07-21 14:38:00|1625.8|1625.2|1625.4|1625|1626|1625.4|1625|1624.6|2562
1626878290000|2021-07-21 14:38:10|1625.2|1624.8|1625.4|1625|1625.6|1625|1624.8|1624.2|5693
1626878300000|2021-07-21 14:38:20|1625.6|1625.2|1625.6|1625|1625.8|1625.2|1625|1624.6|910
1626878310000|2021-07-21 14:38:30|1625.4|1625.2|1626.4|1625.8|1626.4|1625.8|1625.4|1624.6|4608
1626878320000|2021-07-21 14:38:40|1626.6|1626.4|1626|1625.8|1626.8|1626.4|1626|1625.8|5225
1626878330000|2021-07-21 14:38:50|1626.2|1626|1626.2|1625.6|1626.8|1626.4|1626.2|1625.6|6916
1626878340000|2021-07-21 14:39:00|1626|1625.4|1626.2|1625.6|1626.6|1626|1625.8|1625.4|4139
1626878350000|2021-07-21 14:39:10|1626.4|1625.8|1625.8|1625.2|1626.4|1626|1625.4|1625.2|1731
1626878360000|2021-07-21 14:39:20|1626|1625.4|1625.8|1625.2|1626|1625.4|1625.6|1625.2|0
1626878370000|2021-07-21 14:39:30|1626|1625.4|1625.4|1625|1626|1625.4|1625.4|1624.6|1986
1626878380000|2021-07-21 14:39:40|1625.6|1625.2|1626|1625.8|1626|1625.8|1625.4|1625|1784
1626878390000|2021-07-21 14:39:50|1626.2|1626|1626.4|1626|1627|1626.6|1626.2|1625.8|4931
1626878400000|2021-07-21 14:40:00|1626.6|1625.8|1626.8|1626.2|1627|1626.2|1626.4|1625.8|400
1626878410000|2021-07-21 14:40:10|1627|1626.4|1627|1626.4|1627.6|1627|1626.6|1626.4|10998
1626878420000|2021-07-21 14:40:20|1626.6|1626.2|1626.6|1626|1626.8|1626.2|1626.4|1626|855
1626878430000|2021-07-21 14:40:30|1626.4|1625.8|1627|1626.6|1627.2|1626.6|1625.6|1625.2|7578
1626878440000|2021-07-21 14:40:40|1626.8|1626.4|1627|1626.6|1627.2|1626.6|1626.2|1626|2409
1626878450000|2021-07-21 14:40:50|1626.8|1626.4|1626.6|1626.2|1627.2|1626.8|1626.6|1626.2|5445
1626878460000|2021-07-21 14:41:00|1626.8|1626|1626|1625.6|1626.8|1626|1625.6|1625|6275
1626878470000|2021-07-21 14:41:10|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.4|1625.2|18704
1626878480000|2021-07-21 14:41:20|1626.2|1625.8|1626.2|1625.8|1626.6|1626.4|1626|1625.6|4806
1626878490000|2021-07-21 14:41:30|1626|1625.6|1625.4|1625|1626|1625.6|1625.4|1625|6003
1626878500000|2021-07-21 14:41:40|1625.2|1624.8|1625.2|1624.8|1625.4|1624.8|1624.6|1624|2524
1626878510000|2021-07-21 14:41:50|1625.4|1625|1625.2|1624.6|1625.4|1625|1624.6|1624.2|2999
1626878520000|2021-07-21 14:42:00|1625.4|1624.8|1625.4|1625|1625.8|1625|1625.4|1624.8|354
1626878530000|2021-07-21 14:42:10|1625.2|1625.2|1624.8|1624.4|1625.2|1625.2|1624.4|1624|8452
1626878540000|2021-07-21 14:42:20|1625|1624.6|1625|1624.8|1625.4|1625|1625|1624.6|5047
1626878550000|2021-07-21 14:42:30|1625.2|1625|1624.8|1624.4|1626|1625.6|1624.8|1624.4|3913
1626878560000|2021-07-21 14:42:40|1625|1624.6|1626|1625.4|1626.2|1625.8|1625|1624.6|3527
1626878570000|2021-07-21 14:42:50|1626.2|1625.6|1626.8|1626.4|1626.8|1626.4|1626|1625.6|4508
1626878580000|2021-07-21 14:43:00|1626.6|1626.2|1626.8|1626.2|1626.8|1626.2|1626.2|1625.8|416
1626878590000|2021-07-21 14:43:10|1626.6|1626|1626.4|1625.8|1626.6|1626.2|1626.2|1625.8|1618
1626878600000|2021-07-21 14:43:20|1626.2|1626|1626.6|1626.4|1626.6|1626.4|1625.8|1625.6|3252
1626878610000|2021-07-21 14:43:30|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|2505
1626878620000|2021-07-21 14:43:40|1627|1626.6|1627|1626.4|1627|1626.8|1627|1626.4|2200
1626878630000|2021-07-21 14:43:50|1626.8|1626.6|1627.6|1627.2|1627.8|1627.2|1626.6|1626.6|3853
1626878640000|2021-07-21 14:44:00|1627.8|1627|1627.6|1627|1627.8|1627.4|1627.4|1626.8|616
1626878650000|2021-07-21 14:44:10|1627.8|1626.8|1627.6|1627|1627.8|1627.4|1627.6|1626.8|400
1626878660000|2021-07-21 14:44:20|1627.4|1627.2|1627.8|1627.2|1628|1627.6|1627.4|1627|2902
1626878670000|2021-07-21 14:44:30|1627.6|1626.8|1627.8|1627.2|1627.8|1627.4|1627.2|1626.8|14515
1626878680000|2021-07-21 14:44:40|1627.6|1627.4|1628.2|1627.6|1628.4|1628|1627.6|1627.2|7033
1626878690000|2021-07-21 14:44:50|1628|1627.8|1627.2|1626.6|1628.2|1627.8|1626.8|1626.4|10903
1626878700000|2021-07-21 14:45:00|1627.4|1626.8|1627.4|1626.8|1627.4|1627|1626.8|1626.2|8423
1626878710000|2021-07-21 14:45:10|1627.2|1627|1626.8|1626.4|1627.4|1627|1626.8|1626.2|3409
1626878720000|2021-07-21 14:45:20|1626.6|1626.2|1626.6|1626.2|1627|1626.6|1626.4|1626|10911
1626878730000|2021-07-21 14:45:30|1626.8|1626.4|1627.4|1627|1627.8|1627.4|1626.6|1626.4|8726
1626878740000|2021-07-21 14:45:40|1627.2|1626.8|1628|1627.8|1628.2|1627.8|1627.2|1626.8|3496
1626878750000|2021-07-21 14:45:50|1628.2|1627.6|1626.8|1626.4|1628.4|1627.8|1626.6|1626.4|10947
1626878760000|2021-07-21 14:46:00|1626.6|1626.2|1626.6|1626|1626.8|1626.4|1626.2|1625.8|1063
1626878770000|2021-07-21 14:46:10|1626.4|1625.8|1626.6|1626.2|1626.8|1626.4|1626|1625.6|1054
1626878780000|2021-07-21 14:46:20|1626.8|1626.4|1627.4|1626.8|1627.6|1627|1626.8|1626.4|4878
1626878790000|2021-07-21 14:46:30|1627.2|1626.6|1625.6|1625.4|1627.2|1626.6|1625.4|1625|8492
1626878800000|2021-07-21 14:46:40|1625.8|1625.6|1626|1625.6|1626.2|1625.8|1625.6|1625.2|10123
1626878810000|2021-07-21 14:46:50|1626.2|1625.8|1626.6|1626.2|1626.8|1626.2|1626.2|1625.8|4332
1626878820000|2021-07-21 14:47:00|1626.4|1626|1626.6|1626|1626.6|1626.4|1626.2|1625.8|331
1626878830000|2021-07-21 14:47:10|1626.4|1626.2|1626.2|1625.6|1627|1626.6|1626.2|1625.6|5350
1626878840000|2021-07-21 14:47:20|1626|1625.4|1626|1625.4|1626.2|1625.8|1625.8|1625.2|3033
1626878850000|2021-07-21 14:47:30|1625.8|1625.2|1625.6|1625|1625.8|1625.4|1624.8|1624.4|6809
1626878860000|2021-07-21 14:47:40|1625.4|1624.8|1624.6|1624.2|1625.4|1624.8|1624.4|1624|15104
1626878870000|2021-07-21 14:47:50|1624.8|1624.4|1625.4|1625|1625.6|1625.2|1624.8|1624.4|4437
1626878880000|2021-07-21 14:48:00|1625.2|1624.8|1624.6|1624.2|1625.4|1625.2|1624.4|1624|7811
1626878890000|2021-07-21 14:48:10|1624.8|1624.4|1624.6|1624.2|1625|1624.4|1624.6|1624.2|615
1626878900000|2021-07-21 14:48:20|1624.8|1624.4|1624.8|1624.4|1625.2|1624.8|1624.6|1624|4418
1626878910000|2021-07-21 14:48:30|1624.6|1624.6|1624.4|1624.2|1624.6|1624.6|1624.4|1624|3113
1626878920000|2021-07-21 14:48:40|1624.2|1624|1623.6|1623.4|1624.2|1624|1623.6|1623.4|8181
1626878930000|2021-07-21 14:48:50|1623.4|1623.2|1623.2|1622.8|1623.4|1623.2|1622.6|1622.2|2756
1626878940000|2021-07-21 14:49:00|1623|1622.6|1622.8|1622.6|1623|1622.8|1622.6|1622|1333
1626878950000|2021-07-21 14:49:10|1623|1622.4|1622|1621.8|1623|1622.6|1621.8|1621.4|8116
1626878960000|2021-07-21 14:49:20|1622.2|1621.6|1622|1621.6|1622.4|1622|1621.8|1621.4|4550
1626878970000|2021-07-21 14:49:30|1622.2|1621.8|1622|1621.4|1622.6|1622.2|1622|1621.4|2630
1626878980000|2021-07-21 14:49:40|1622.2|1621.6|1622.6|1622.2|1622.8|1622.4|1622.2|1621.6|3472
1626878990000|2021-07-21 14:49:50|1622.8|1622.4|1623.8|1623.2|1623.8|1623.4|1622.8|1622.4|2066
1626879000000|2021-07-21 14:50:00|1624|1623.4|1625.6|1625|1625.6|1625|1623.6|1623.2|45828
1626879010000|2021-07-21 14:50:10|1625.8|1625.2|1625.8|1625.4|1626|1625.6|1625.6|1625.2|2160
1626879020000|2021-07-21 14:50:20|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1624.8|1624.4|9141
1626879030000|2021-07-21 14:50:30|1625.6|1625.2|1625.6|1625|1626|1625.6|1625.2|1625|8417
1626879040000|2021-07-21 14:50:40|1625.8|1625.2|1625.4|1625|1626.4|1626|1625.4|1625|2436
1626879050000|2021-07-21 14:50:50|1625.2|1625.2|1625.8|1625.2|1626.2|1625.8|1625.2|1625.2|4519
1626879060000|2021-07-21 14:51:00|1626|1625.4|1625.8|1625.2|1626.4|1626|1625.8|1625.2|701
1626879070000|2021-07-21 14:51:10|1625.6|1625.4|1624.6|1624.4|1625.6|1625.4|1624.6|1624.4|2260
1626879080000|2021-07-21 14:51:20|1624.8|1624.2|1625.2|1624.6|1625.2|1624.8|1624.4|1623.8|2606
1626879090000|2021-07-21 14:51:30|1625|1624.8|1625.2|1624.6|1625.4|1625|1624.8|1624.4|3199
1626879100000|2021-07-21 14:51:40|1625.4|1624.8|1625.4|1625|1625.6|1625.2|1625.2|1624.6|183
1626879110000|2021-07-21 14:51:50|1626.2|1624.8|1626.2|1625.8|1626.8|1626.2|1626|1624.6|48029
1626879120000|2021-07-21 14:52:00|1627|1626|1626.2|1625.8|1627.4|1627|1626.2|1625.8|60922
1626879130000|2021-07-21 14:52:10|1626|1625.6|1625.8|1625.2|1626|1625.6|1625.6|1625|1433
1626879140000|2021-07-21 14:52:20|1625.6|1625.4|1624.6|1624.2|1625.8|1625.4|1624.6|1624|5185
1626879150000|2021-07-21 14:52:30|1624.8|1624.4|1625|1624.6|1625.2|1624.6|1624.8|1624.4|619
1626879160000|2021-07-21 14:52:40|1625.2|1624.8|1625.4|1625.2|1626|1625.4|1625|1624.4|9022
1626879170000|2021-07-21 14:52:50|1625.2|1625|1625.6|1625|1626|1625.4|1625.2|1624.6|5910
1626879180000|2021-07-21 14:53:00|1625.4|1625.2|1624.8|1624.2|1625.4|1625.4|1624.4|1624|6385
1626879190000|2021-07-21 14:53:10|1624.6|1624|1624.4|1624|1624.6|1624|1624.2|1624|0
1626879200000|2021-07-21 14:53:20|1624.6|1624.2|1624.4|1624|1624.8|1624.4|1624.4|1624|1003
1626879210000|2021-07-21 14:53:30|1624.6|1624.2|1624.8|1624.2|1625|1624.6|1624.2|1624|4045
1626879220000|2021-07-21 14:53:40|1624.6|1624.4|1624.8|1624.2|1624.8|1624.4|1624.6|1624.2|0
1626879230000|2021-07-21 14:53:50|1624.6|1624|1624.4|1624|1625.2|1624.8|1624.2|1624|13894
1626879240000|2021-07-21 14:54:00|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.4|1624|0
1626879250000|2021-07-21 14:54:10|1624.4|1623.6|1624.8|1624.4|1624.8|1624.4|1624.2|1623.6|12922
1626879260000|2021-07-21 14:54:20|1624.6|1624.2|1624.2|1623.6|1624.6|1624.2|1623.6|1623.2|6370
1626879270000|2021-07-21 14:54:30|1624|1623.4|1623.6|1623|1624|1623.6|1623.4|1623|1071
1626879280000|2021-07-21 14:54:40|1623.4|1622.8|1623.4|1623|1623.6|1623|1623|1622.6|0
1626879290000|2021-07-21 14:54:50|1623.6|1623.2|1622.6|1622|1623.6|1623.2|1622.4|1621.8|6057
1626879300000|2021-07-21 14:55:00|1622.4|1622.2|1623.4|1622.8|1623.4|1622.8|1622.4|1622|6101
1626879310000|2021-07-21 14:55:10|1623.6|1623|1624.2|1623.6|1624.2|1623.8|1623.6|1623|2046
1626879320000|2021-07-21 14:55:20|1624|1623.8|1624.4|1623.8|1624.6|1624.2|1623.8|1623.4|1677
1626879330000|2021-07-21 14:55:30|1624.6|1624|1625.4|1625|1625.6|1625.2|1624.4|1623.8|3081
1626879340000|2021-07-21 14:55:40|1625.6|1625.2|1626.4|1626|1626.8|1626.4|1625.6|1625.2|5630
1626879350000|2021-07-21 14:55:50|1626.2|1625.8|1625.6|1625.2|1626.4|1626|1625.6|1625.2|1837
1626879360000|2021-07-21 14:56:00|1625.8|1625.4|1626.6|1626.2|1626.8|1626.4|1625.8|1625.4|3474
1626879370000|2021-07-21 14:56:10|1626.8|1626.4|1626.4|1626|1626.8|1626.4|1626.4|1625.8|3036
1626879380000|2021-07-21 14:56:20|1626.2|1626.2|1626.4|1626|1626.6|1626.2|1626|1625.6|1181
1626879390000|2021-07-21 14:56:30|1626.6|1626.2|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|2459
1626879400000|2021-07-21 14:56:40|1626.6|1626.2|1627|1626.6|1627|1626.8|1626.6|1626.2|4368
1626879410000|2021-07-21 14:56:50|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.4|1626.2|1261
1626879420000|2021-07-21 14:57:00|1627.2|1626.8|1627.2|1626.8|1627.4|1627|1626.8|1626.6|3188
1626879430000|2021-07-21 14:57:10|1627.4|1627|1627.2|1627|1627.6|1627.2|1627.2|1626.8|1527
1626879440000|2021-07-21 14:57:20|1627.4|1627.2|1627.8|1627.4|1627.8|1627.4|1627.4|1627|4750
1626879450000|2021-07-21 14:57:30|1628|1627.6|1628.8|1628.4|1629|1628.6|1628|1627.6|1017
1626879460000|2021-07-21 14:57:40|1629|1628.2|1628.2|1627.8|1629|1628.4|1628|1627.8|643
1626879470000|2021-07-21 14:57:50|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|1816
1626879480000|2021-07-21 14:58:00|1628.2|1627.8|1627.6|1627.2|1628.2|1627.8|1627.2|1626.8|4641
1626879490000|2021-07-21 14:58:10|1627.4|1627|1627.6|1627|1627.6|1627.2|1627|1626.6|5299
1626879500000|2021-07-21 14:58:20|1627.4|1627.2|1627|1626.6|1627.4|1627.2|1626.8|1626.6|5547
1626879510000|2021-07-21 14:58:30|1626.8|1626.4|1626.8|1626.2|1627|1626.4|1626.4|1626.2|2039
1626879520000|2021-07-21 14:58:40|1626.6|1626.4|1627.2|1626.8|1627.2|1626.8|1626.6|1626.2|3594
1626879530000|2021-07-21 14:58:50|1627|1627|1626.8|1626.2|1627|1627|1626.6|1626.2|4144
1626879540000|2021-07-21 14:59:00|1627|1626.4|1627.4|1627.2|1627.4|1627.2|1627|1626.2|4306
1626879550000|2021-07-21 14:59:10|1627.6|1627.4|1626.6|1626.2|1627.6|1627.4|1626.4|1626.2|1239
1626879560000|2021-07-21 14:59:20|1626.4|1626|1626.2|1625.6|1626.6|1626|1625.6|1625.4|5714
1626879570000|2021-07-21 14:59:30|1626.4|1625.8|1625.6|1625.2|1626.4|1626|1625.2|1624.8|9990
1626879580000|2021-07-21 14:59:40|1625.4|1625|1626|1625.6|1626|1625.6|1625.4|1625|1744
1626879590000|2021-07-21 14:59:50|1625.8|1625.4|1625.4|1625|1626.2|1625.8|1625.2|1624.8|2686
1626879600000|2021-07-21 15:00:00|1625.6|1625.2|1626|1625.6|1626.4|1625.8|1625.6|1625|6365
1626879610000|2021-07-21 15:00:10|1626.2|1625.8|1627|1626.6|1627|1626.6|1626|1625.8|2880
1626879620000|2021-07-21 15:00:20|1626.8|1626.4|1626.4|1626.2|1627|1626.4|1626.4|1626|2674
1626879630000|2021-07-21 15:00:30|1626.6|1626|1626.8|1626.4|1627|1626.6|1626.4|1626|3237
1626879640000|2021-07-21 15:00:40|1627|1626.6|1626.8|1626.6|1627.4|1627.2|1626.8|1626.6|3836
1626879650000|2021-07-21 15:00:50|1627|1626.4|1626.8|1626.4|1627|1626.6|1626.6|1626|4872
1626879660000|2021-07-21 15:01:00|1627|1626.6|1627.8|1627.2|1627.8|1627.2|1626.8|1626.6|5020
1626879670000|2021-07-21 15:01:10|1628|1627.4|1628|1627.8|1628|1627.8|1627.6|1627.2|7257
1626879680000|2021-07-21 15:01:20|1628.2|1627.6|1627.6|1627.4|1628.2|1627.8|1627.6|1627.2|4274
1626879690000|2021-07-21 15:01:30|1627.8|1627.2|1627|1626.4|1627.8|1627.2|1626.8|1626.4|5856
1626879700000|2021-07-21 15:01:40|1626.8|1626.6|1627.8|1627.4|1627.8|1627.6|1626.6|1626.4|5304
1626879710000|2021-07-21 15:01:50|1627.6|1627.2|1627.6|1627.4|1627.8|1627.4|1627.6|1627.2|2408
1626879720000|2021-07-21 15:02:00|1627.8|1627.6|1628.2|1628|1628.4|1628|1627.8|1627.6|7388
1626879730000|2021-07-21 15:02:10|1628.4|1627.8|1628.4|1628|1628.6|1628|1628|1627.8|848
1626879740000|2021-07-21 15:02:20|1628.2|1627.8|1628.2|1628|1628.6|1628|1628.2|1627.8|4857
1626879750000|2021-07-21 15:02:30|1628.4|1627.8|1628|1627.8|1628.4|1628|1628|1627.8|10751
1626879760000|2021-07-21 15:02:40|1628.2|1628|1628|1627.6|1628.4|1628|1627.6|1627.2|10712
1626879770000|2021-07-21 15:02:50|1628.2|1627.8|1628|1627.8|1628.2|1628|1627.8|1627.4|10712
1626879780000|2021-07-21 15:03:00|1627.8|1627.4|1627.6|1627|1628|1627.8|1627.4|1627|15697
1626879790000|2021-07-21 15:03:10|1627.4|1626.6|1628|1627.4|1628|1627.4|1626.8|1626.6|10319
1626879800000|2021-07-21 15:03:20|1628.2|1627.6|1627.6|1627.4|1628.4|1627.8|1627.6|1627.2|4616
1626879810000|2021-07-21 15:03:30|1627.4|1627.2|1627|1626.4|1627.6|1627.2|1626.6|1626.4|3146
1626879820000|2021-07-21 15:03:40|1627.2|1626.6|1627.8|1627.2|1627.8|1627.4|1626.8|1626.4|5701
1626879830000|2021-07-21 15:03:50|1628|1627.4|1628.4|1628|1628.6|1628|1627.8|1627.4|1640
1626879840000|2021-07-21 15:04:00|1628.6|1628.2|1628.6|1628.2|1629.4|1629|1628.4|1628.2|5802
1626879850000|2021-07-21 15:04:10|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|0
1626879860000|2021-07-21 15:04:20|1628.8|1628|1628.6|1628.2|1628.8|1628.2|1628.2|1628|2846
1626879870000|2021-07-21 15:04:30|1628.8|1628.4|1628.8|1628.6|1629.4|1629|1628.6|1628.2|8880
1626879880000|2021-07-21 15:04:40|1628.6|1628.4|1628.8|1628.2|1628.8|1628.4|1628|1627.6|10522
1626879890000|2021-07-21 15:04:50|1628.6|1628.4|1628.4|1628|1628.8|1628.4|1628|1627.6|768
1626879900000|2021-07-21 15:05:00|1628.6|1628.2|1628.8|1628.6|1629.2|1628.6|1628.2|1627.8|3663
1626879910000|2021-07-21 15:05:10|1628.6|1628.4|1628.6|1628|1628.8|1628.6|1628.4|1628|1844
1626879920000|2021-07-21 15:05:20|1628.8|1628.2|1628.6|1628|1629|1628.6|1628.4|1628|6683
1626879930000|2021-07-21 15:05:30|1628.8|1628.2|1629.2|1628.8|1629.2|1628.8|1628.4|1628|4810
1626879940000|2021-07-21 15:05:40|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|3779
1626879950000|2021-07-21 15:05:50|1629.2|1628.8|1629.4|1629|1629.6|1629.2|1629|1628.6|3621
1626879960000|2021-07-21 15:06:00|1629.6|1629.2|1629.8|1629.2|1629.8|1629.4|1629.4|1629|6474
1626879970000|2021-07-21 15:06:10|1629.6|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|1734
1626879980000|2021-07-21 15:06:20|1629.8|1629.6|1630|1629.6|1630|1629.8|1629.6|1629.4|16332
1626879990000|2021-07-21 15:06:30|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|2990
1626880000000|2021-07-21 15:06:40|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.4|1629|7437
1626880010000|2021-07-21 15:06:50|1630|1629.6|1630.2|1629.8|1630.2|1630|1630|1629.6|15683
1626880020000|2021-07-21 15:07:00|1630|1629.6|1630.2|1629.8|1630.8|1630.4|1630|1629.6|6405
1626880030000|2021-07-21 15:07:10|1630|1629.6|1629|1628.6|1630|1629.6|1629|1628.6|4844
1626880040000|2021-07-21 15:07:20|1629.2|1628.4|1628.2|1627.8|1629.2|1628.4|1628.2|1627.8|2131
1626880050000|2021-07-21 15:07:30|1628.4|1628|1628.2|1627.8|1628.4|1628|1627.8|1627.2|2875
1626880060000|2021-07-21 15:07:40||1628||1627.8||1628||1627.8|0
1626880070000|2021-07-21 15:07:50|1628|1628|1628.2|1627.8|1628.4|1628.2|1628|1627.8|4599
1626880080000|2021-07-21 15:08:00|1628|1628|1628.2|1627.6|1628.2|1628|1627.8|1627.4|2776
1626880090000|2021-07-21 15:08:10|1628.4|1627.8|1628.4|1628|1628.8|1628.4|1628|1627.8|1208
1626880100000|2021-07-21 15:08:20|1628.2|1627.8|1629.4|1629|1629.4|1629|1628.2|1627.8|3085
1626880110000|2021-07-21 15:08:30|1629.6|1629.2|1628.8|1628.6|1629.6|1629.2|1628.6|1628.2|4907
1626880120000|2021-07-21 15:08:40|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.4|1628.2|2522
1626880130000|2021-07-21 15:08:50|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1629|1628.4|933
1626880140000|2021-07-21 15:09:00|1629.4|1629|1629|1628.6|1629.4|1629|1628.4|1628.2|3987
1626880150000|2021-07-21 15:09:10|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|2455
1626880160000|2021-07-21 15:09:20|1628.6|1628.4|1627.8|1627.4|1628.8|1628.4|1627.6|1627.2|8313
1626880170000|2021-07-21 15:09:30|1628|1627.6|1627.8|1627.2|1628.4|1627.8|1627.4|1627|4502
1626880180000|2021-07-21 15:09:40|1627.6|1627.4|1627.2|1626.8|1627.8|1627.6|1627.2|1626.8|2253
1626880190000|2021-07-21 15:09:50|1627.4|1627|1626.6|1626.2|1627.4|1627|1626.4|1626|2306
1626880200000|2021-07-21 15:10:00|1626.8|1626.4|1627.6|1627.4|1627.6|1627.4|1626.8|1626.4|3571
1626880210000|2021-07-21 15:10:10|1627.8|1627.6|1627|1626.6|1627.8|1627.6|1626.8|1626.4|1218
1626880220000|2021-07-21 15:10:20|1627.2|1626.8|1628|1627.4|1628|1627.6|1627.2|1626.8|1124
1626880230000|2021-07-21 15:10:30|1627.8|1627.2|1628|1627.6|1628.2|1627.8|1627.8|1627.2|775
1626880240000|2021-07-21 15:10:40|1628.2|1627.8|1628.4|1628.2|1628.8|1628.4|1628|1627.6|8187
1626880250000|2021-07-21 15:10:50|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|615
1626880260000|2021-07-21 15:11:00|1628.6|1628.4|1629|1628.4|1629|1628.6|1628.4|1628.2|6652
1626880270000|2021-07-21 15:11:10|1629.2|1628.6|1628|1627.6|1629.2|1628.8|1628|1627.6|7589
1626880280000|2021-07-21 15:11:20|1628.2|1627.8|1628.2|1628|1628.4|1628|1628.2|1627.8|1084
1626880290000|2021-07-21 15:11:30|1628.4|1627.8|1627.8|1627.4|1628.4|1627.8|1627.6|1627.2|5187
1626880300000|2021-07-21 15:11:40|1628|1627.6|1627.6|1627.4|1628.2|1628|1627.6|1627.2|3526
1626880310000|2021-07-21 15:11:50|1627.4|1627.2|1627|1626.6|1627.8|1627.4|1627|1626.6|4516
1626880320000|2021-07-21 15:12:00|1627.2|1626.8|1627.4|1627.2|1627.4|1627.2|1627.2|1626.8|155
1626880330000|2021-07-21 15:12:10|1627.6|1627|1628|1627.6|1628|1627.6|1627.4|1627|2632
1626880340000|2021-07-21 15:12:20|1627.8|1627.4|1627.6|1627.2|1628|1627.6|1627.4|1627.2|1338
1626880350000|2021-07-21 15:12:30|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627|5437
1626880360000|2021-07-21 15:12:40|1627.8|1627.4|1627.8|1627.4|1628|1627.6|1627.8|1627.4|4719
1626880370000|2021-07-21 15:12:50|1628|1627.6|1628.2|1627.8|1628.4|1628|1628|1627.4|2840
1626880380000|2021-07-21 15:13:00|1628|1628|1627.8|1627.4|1628.4|1628|1627.6|1627.4|4916
1626880390000|2021-07-21 15:13:10|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.4|1627|2522
1626880400000|2021-07-21 15:13:20|1627.4|1627|1627.8|1627.4|1627.8|1627.4|1627.4|1627|3992
1626880410000|2021-07-21 15:13:30||1627.6||1627.4||1627.6||1627.4|401
1626880420000|2021-07-21 15:13:40|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|904
1626880430000|2021-07-21 15:13:50|1627.4|1627.4|1627.4|1627|1627.6|1627.4|1627.2|1627|14608
1626880440000|2021-07-21 15:14:00|1627.8|1627.6|1627.6|1627|1627.8|1627.6|1627.4|1627|8576
1626880450000|2021-07-21 15:14:10|1627.4|1626.8|1626.8|1626.2|1627.4|1626.8|1626.2|1626|19368
1626880460000|2021-07-21 15:14:20|1626.6|1626.4|1626.8|1626.6|1626.8|1626.6|1626.6|1626.2|2476
1626880470000|2021-07-21 15:14:30|1627|1626.8|1627.4|1627|1627.4|1627|1627|1626.6|1884
1626880480000|2021-07-21 15:14:40|1627.6|1627.2|1628|1627.8|1628|1627.8|1627.6|1627.2|2964
1626880490000|2021-07-21 15:14:50|1627.8|1627.6|1628.2|1627.6|1628.4|1628.2|1627.8|1627.6|7396
1626880500000|2021-07-21 15:15:00|1628.8|1628.2|1628.2|1627.6|1628.8|1628.2|1628|1627.4|261
1626880510000|2021-07-21 15:15:10|1627.8|1627.4|1628.2|1627.8|1628.2|1627.8|1627.8|1627.4|216
1626880520000|2021-07-21 15:15:20|1628.4|1627.6|1628.4|1627.8|1628.4|1628|1628.2|1627.6|0
1626880530000|2021-07-21 15:15:30|1628.6|1628|1629|1628.2|1629|1628.2|1628.6|1627.8|409
1626880540000|2021-07-21 15:15:40|1628.6|1628|1628.4|1628|1628.8|1628.2|1628.4|1628|80
1626880550000|2021-07-21 15:15:50|1628.6|1627.8|1629|1628.4|1629|1628.4|1628.2|1627.8|218
1626880560000|2021-07-21 15:16:00|1629.2|1628.6|1629.2|1628.8|1629.6|1629|1629|1628.4|200
1626880570000|2021-07-21 15:16:10|1629.4|1629|1629|1628.6|1629.6|1629|1629|1628.6|0
1626880580000|2021-07-21 15:16:20|1629.4|1628.8|1629.4|1628.8|1629.4|1628.8|1628.6|1628.2|1276
1626880590000|2021-07-21 15:16:30|1629.2|1628.6|1629|1628.4|1629.2|1628.8|1629|1628.4|460
1626880600000|2021-07-21 15:16:40|1629.2|1628.6|1629.2|1628.6|1629.4|1628.6|1628.6|1628.2|798
1626880610000|2021-07-21 15:16:50|1629|1628.4|1629.2|1628.8|1629.2|1628.8|1629|1628.4|244
1626880620000|2021-07-21 15:17:00|1628.8|1628.4|1629|1628.4|1629.2|1628.6|1628.8|1628.4|127
1626880630000|2021-07-21 15:17:10|1629.2|1628.6|1629.6|1629|1629.6|1629|1629.2|1628.6|910
1626880640000|2021-07-21 15:17:20|1629.4|1629.2|1629.2|1628.6|1629.4|1629.2|1629|1628.4|1049
1626880650000|2021-07-21 15:17:30|1629|1628.8|1629.2|1628.6|1629.4|1628.8|1629|1628.4|1862
1626880660000|2021-07-21 15:17:40|1629|1628.4|1629.4|1629|1629.4|1629|1629|1628.4|124
1626880670000|2021-07-21 15:17:50|1629.2|1628.6|1629.2|1628.6|1629.4|1628.8|1629.2|1628.6|362
1626880680000|2021-07-21 15:18:00|1629.4|1628.8|1629.6|1629.2|1629.8|1629.4|1629.4|1628.8|351
1626880690000|2021-07-21 15:18:10|1630|1629.4|1629.8|1629.4|1630|1629.4|1629.8|1629.2|125
1626880700000|2021-07-21 15:18:20|1630|1629.2|1630|1629.4|1630|1629.4|1629.8|1629.2|0
1626880710000|2021-07-21 15:18:30|1629.8|1629.2|1629.4|1629|1629.8|1629.2|1629.4|1629|53
1626880720000|2021-07-21 15:18:40|1629.2|1628.8|1629.4|1628.8|1629.6|1629|1629.2|1628.8|350
1626880730000|2021-07-21 15:18:50|1629.2|1628.6|1629.4|1628.8|1629.6|1629|1629.2|1628.6|341
1626880740000|2021-07-21 15:19:00|1629.8|1629.2|1630|1629.4|1630.2|1629.6|1629.8|1629.2|1543
1626880750000|2021-07-21 15:19:10|1630.2|1629.6|1629.6|1629|1630.2|1629.6|1629.6|1629|326
1626880760000|2021-07-21 15:19:20|1629.4|1628.8|1629.2|1628.6|1629.6|1628.8|1629.2|1628.6|322
1626880770000|2021-07-21 15:19:30|1629.4|1628.8|1629.6|1629|1630|1629.2|1629.4|1628.8|120
1626880780000|2021-07-21 15:19:40|1630.2|1629.6|1630|1629.4|1630.2|1629.6|1629.8|1629.4|24
1626880790000|2021-07-21 15:19:50|1630.2|1629.6|1630.2|1629.6|1630.4|1629.8|1630|1629.6|633
1626880800000|2021-07-21 15:20:00|1629.8|1629.4|1630.4|1629.8|1630.6|1630.2|1629.8|1629.4|1692
1626880810000|2021-07-21 15:20:10|1630.2|1630|1630.4|1629.8|1630.6|1630|1630.2|1629.8|0
1626880820000|2021-07-21 15:20:20|1630.6|1630|1630.2|1629.4|1630.6|1630|1630.2|1629.4|1
1626880830000|2021-07-21 15:20:30|1630.4|1629.8|1630.4|1629.8|1630.4|1629.8|1630|1629.4|793
1626880840000|2021-07-21 15:20:40|1630.2|1629.6|1630|1629.4|1630.2|1629.6|1630|1629.2|567
1626880850000|2021-07-21 15:20:50|1630.2|1628.6|1629.6|1629|1630.2|1629|1629.4|1628.6|2790
1626880860000|2021-07-21 15:21:00|1629.8|1628.8|1629.6|1629|1630|1629.4|1629.6|1628.8|286
1626880870000|2021-07-21 15:21:10|1630|1629.4|1629.6|1629|1630|1629.4|1629.4|1628.8|120
1626880880000|2021-07-21 15:21:20|1629.8|1628.6|1628.4|1628|1629.8|1628.6|1628.4|1627.8|524
1626880890000|2021-07-21 15:21:30|1628.6||1628.4||1628.6||1628.4||0
1626880900000|2021-07-21 15:21:40|1628.2|1627.8|1629.2|1628.6|1629.2|1628.6|1628.2|1627.8|359
1626880910000|2021-07-21 15:21:50|1629|1628.4|1629|1628.4|1629.2|1628.4|1628.6|1628.2|2142
1626880920000|2021-07-21 15:22:00|1628.2|1627.6|1628.4|1627.8|1628.4|1627.8|1628|1627.4|522
1626880930000|2021-07-21 15:22:10|1628.6|1628.2|1629|1628.4|1629|1628.4|1628.4|1627.8|435
1626880940000|2021-07-21 15:22:20|1628.8|1628.2|1629|1628.4|1629|1628.4|1628.6|1628|2321
1626880950000|2021-07-21 15:22:30|1628.8|1628.2|1629|1628.4|1629|1628.4|1628.6|1628|395
1626880960000|2021-07-21 15:22:40|1628.8|1628.2|1629|1628.4|1629.2|1628.4|1628.8|1628.2|328
1626880970000|2021-07-21 15:22:50|1628.8|1628.2|1629|1628.4|1629|1628.4|1628.8|1628.2|120
1626880980000|2021-07-21 15:23:00|1628.8|1628.2|1628.8|1628.2|1629.2|1628.6|1628.8|1628.2|349
1626880990000|2021-07-21 15:23:10|1629.2|1628.6|1628.4|1627.8|1629.2|1628.6|1628.2|1627.8|34
1626881000000|2021-07-21 15:23:20|1628.2|1627.4|1627.6|1627|1628.2|1627.4|1627.6|1627|1387
1626881010000|2021-07-21 15:23:30|1627.4|1626.8|1626.8|1626.2|1627.6|1627|1626.8|1626.2|742
1626881020000|2021-07-21 15:23:40|1626.6|1626|1626.6|1626|1626.8|1626.2|1626.6|1626|571
1626881030000|2021-07-21 15:23:50|1626.8|1626.2|1627.4|1626.6|1627.4|1626.8|1626.8|1626|529
1626881040000|2021-07-21 15:24:00|1627.2|1626.4|1627.6|1627|1628|1627.4|1627.2|1626.4|814
1626881050000|2021-07-21 15:24:10|1627.4|1626.8|1627|1626.4|1627.4|1626.8|1627|1626.4|1159
1626881060000|2021-07-21 15:24:20|1627.2|1626.8|1626.8|1626.2|1627.2|1626.8|1626.6|1626|400
1626881070000|2021-07-21 15:24:30|1626.6|1626|1626.4|1626|1626.8|1626.2|1626.4|1626|370
1626881080000|2021-07-21 15:24:40|1626.2|1625.8|1626.2|1625.6|1626.6|1626|1626.2|1625.6|708
1626881090000|2021-07-21 15:24:50|1626.4|1625.8|1626.4|1625.8|1626.6|1626|1626.4|1625.8|471
1626881100000|2021-07-21 15:25:00|1626.2|1626|1626.6|1626|1626.6|1626|1626.2|1625.8|1166
1626881110000|2021-07-21 15:25:10|1627|1626.2|1626.6|1626|1627|1626.4|1626.2|1625.8|862
1626881120000|2021-07-21 15:25:20|1626.8|1626.2|1626.8|1626|1627|1626.2|1626.6|1626|0
1626881130000|2021-07-21 15:25:30|1627|1626.2|1627|1626.6|1627|1626.6|1626.8|1626.2|0
1626881140000|2021-07-21 15:25:40|1626.8|1626.4|1627|1626.4|1627.4|1626.8|1626.8|1626.4|1050
1626881150000|2021-07-21 15:25:50|1626.8|1626.2|1627.2|1626.6|1627.4|1626.8|1626.8|1626.2|484
1626881160000|2021-07-21 15:26:00|1627.6|1627|1627.8|1627.2|1628|1627.4|1627.6|1627|2858
1626881170000|2021-07-21 15:26:10|1628|1627.4|1628|1627.4|1628|1627.4|1627.8|1627.2|216
1626881180000|2021-07-21 15:26:20|1628.2|1627.6|1628.2|1627.6|1628.4|1627.8|1628|1627.4|575
1626881190000|2021-07-21 15:26:30|1628.4|1627.8|1628.4|1627.6|1628.4|1627.8|1628.2|1627.4|109
1626881200000|2021-07-21 15:26:40|1628.2|1627.8|1628.2|1627.6|1628.4|1627.8|1628.2|1627.6|400
1626881210000|2021-07-21 15:26:50|1628.4|1627.8|1629|1628.4|1629.2|1628.6|1628.4|1627.8|777
1626881220000|2021-07-21 15:27:00|1628.6|1628|1628.2|1627.8|1628.6|1628|1628.2|1627.6|1264
1626881230000|2021-07-21 15:27:10|1628.4|1628|1627.2|1626.6|1628.4|1628|1627.2|1626.6|3225
1626881240000|2021-07-21 15:27:20|1627.4|1626.8|1627.4|1626.8|1627.6|1627.2|1627.4|1626.8|429
1626881250000|2021-07-21 15:27:30|1627.6|1627|1627.8|1627.2|1628|1627.4|1627.6|1627|869
1626881260000|2021-07-21 15:27:40|1628|1627.4|1629|1628.2|1629|1628.2|1628|1627.4|1628
1626881270000|2021-07-21 15:27:50|1628.8|1628|1629.2|1628.6|1629.2|1628.6|1628.6|1628|1372
1626881280000|2021-07-21 15:28:00|1629|1628.4|1628.8|1628.2|1629.2|1628.6|1628.6|1628|56
1626881290000|2021-07-21 15:28:10|1628.4|1627.8|1628.2|1627.6|1628.6|1628|1628.2|1627.6|1664
1626881300000|2021-07-21 15:28:20|1628.4|1627.8|1627.8|1627.2|1628.4|1627.8|1627.8|1627.2|695
1626881310000|2021-07-21 15:28:30|1628|1627.4|1628.2|1627.6|1628.2|1627.6|1627.8|1627.2|1267
1626881320000|2021-07-21 15:28:40|1628|1627.4|1628|1627.4|1628.2|1627.6|1627.8|1627.2|10195
1626881330000|2021-07-21 15:28:50|1628.2|1627.6|1629|1628.4|1629|1628.4|1628|1627.4|351
1626881340000|2021-07-21 15:29:00|1628.6|1628|1629.2|1628.6|1629.2|1628.6|1628.6|1628|500
1626881350000|2021-07-21 15:29:10|1628.8|1628.2|1629.2|1628.6|1629.4|1628.8|1628.8|1628.2|0
1626881360000|2021-07-21 15:29:20|1629.4|1628.8|1629.6|1628.8|1629.8|1629.2|1629.2|1628.8|43
1626881370000|2021-07-21 15:29:30|1629.4|1628.6|1628.8|1628.2|1629.6|1628.8|1628.8|1628.2|389
1626881380000|2021-07-21 15:29:40|1628.6|1628|1628.8|1628|1629|1628.2|1628.6|1628|2
1626881390000|2021-07-21 15:29:50|1629|1628.2|1629.4|1628.6|1629.4|1628.6|1628.8|1628|300
1626937220000|2021-07-22 07:00:20|1630.6|1630|1634.6|1633.2|1634.8|1634.2|1630.6|1630|142186
1626937230000|2021-07-22 07:00:30|1634.8|1633|1634.4|1632.4|1635.6|1634.6|1634|1632|5761
1626937240000|2021-07-22 07:00:40|1634.2|1632|1633.4|1631.6|1634.2|1632|1633.2|1631.2|0
1626937250000|2021-07-22 07:00:50|1633.2|1632|1634.8|1633|1635|1633.2|1633.2|1632|870
1626937260000|2021-07-22 07:01:00|1635|1633.4|1635.6|1635|1637|1636|1635|1633.4|28739
1626937270000|2021-07-22 07:01:10|1635.8|1635.2|1636.8|1635.8|1637|1635.8|1635.8|1635|1249
1626937280000|2021-07-22 07:01:20|1637|1636|1636.4|1635.4|1638.4|1637.4|1636.4|1635.4|8093
1626937290000|2021-07-22 07:01:30|1636.6|1635.6|1636|1635.4|1637|1636.2|1635.8|1634.8|6807
1626937300000|2021-07-22 07:01:40|1636.2|1635.6|1637.4|1636.6|1637.4|1636.6|1636.2|1635.2|3557
1626937310000|2021-07-22 07:01:50|1637.6|1636.4|1636.4|1635.4|1637.8|1636.8|1636.4|1635|1667
1626937320000|2021-07-22 07:02:00|1636.6|1635.8|1634|1633.2|1637|1636|1634|1633.2|1818
1626937330000|2021-07-22 07:02:10|1633.2|1633|1634.2|1633.2|1635|1634|1633.2|1633|1948
1626937340000|2021-07-22 07:02:20|1634|1633|1634|1633|1634|1633|1633.6|1632.4|0
1626937350000|2021-07-22 07:02:30|1633.8|1632.8|1634.8|1633.8|1635.2|1634.2|1633.6|1632.8|2668
1626937360000|2021-07-22 07:02:40|1635|1634|1636|1635|1636.6|1635.8|1635|1634|13411
1626937370000|2021-07-22 07:02:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1626937380000|2021-07-22 07:03:00|1635.6|1635.2|1634.4|1633.4|1635.8|1635.6|1634.4|1633.4|6329
1626937390000|2021-07-22 07:03:10|1634.2|1633|1633.8|1632.4|1634.2|1633|1633.4|1632|246
1626937400000|2021-07-22 07:03:20|1634|1632.6|1633.8|1632.6|1634.2|1633.2|1633.8|1632.4|687
1626937410000|2021-07-22 07:03:30|1634|1632.8|1634.4|1633|1634.4|1633|1634|1632.8|307
1626937420000|2021-07-22 07:03:40|1634.2||1634.2||1634.2||1634.2||0
1626937430000|2021-07-22 07:03:50|1634.4|1633.2|1633.6|1633|1635|1633.8|1633.6|1633|5920
1626937440000|2021-07-22 07:04:00|1633.8|1633.2|1634|1633.2|1634|1633.2|1633.8|1633.2|116
1626937450000|2021-07-22 07:04:10|1633.8|1633|1632.4|1631.6|1633.8|1633|1632.4|1631.4|2450
1626937460000|2021-07-22 07:04:20|1632.2|1631.4|1632|1631.2|1632.4|1631.4|1632|1630.8|809
1626937480000|2021-07-22 07:04:40|1631.8|1631|1632.2|1631.4|1632.4|1631.8|1631.6|1630.8|3592
1626937490000|2021-07-22 07:04:50|1632|1631.2|1631.8|1631|1632|1631.2|1631.6|1630.6|182
1626937500000|2021-07-22 07:05:00|1632|1631.2|1632.2|1631.4|1632.8|1632|1631.4|1631.2|1576
1626937510000|2021-07-22 07:05:10|1632.4|1631.6|1633|1632|1633|1632|1632.4|1631.2|221
1626937520000|2021-07-22 07:05:20|1633.2|1632.2|1634.6|1633.6|1634.8|1633.8|1633.2|1632.2|1200
1626937530000|2021-07-22 07:05:30|1634.8|1633.8|1634.6|1633.6|1635.4|1634.4|1634.6|1633.6|2021
1626937540000|2021-07-22 07:05:40|1634.8|1633.8|1634|1633.2|1634.8|1633.8|1633.2|1633|7992
1626937550000|2021-07-22 07:05:50|1634.2|1633.4|1634.8|1633.6|1634.8|1633.6|1634.2|1633.2|578
1626937560000|2021-07-22 07:06:00|1635|1633.8|1633.8|1633|1635.2|1634.4|1633.8|1633|2746
1626937570000|2021-07-22 07:06:10|1634.2|1633.2|1633.6|1633|1634.8|1633.8|1633.6|1633|0
1626937580000|2021-07-22 07:06:20|1633.4|1632.6|1634.8|1634|1634.8|1634|1632.6|1632.4|3181
1626937590000|2021-07-22 07:06:30|1635|1634.2|1634.8|1634|1636|1635|1634.8|1634|1537
1626937600000|2021-07-22 07:06:40|1634.6|1633.8|1634.8|1634.4|1634.8|1634.4|1634.2|1633.2|268
1626937610000|2021-07-22 07:06:50|1635|1634.6|1634.6|1633.8|1635.6|1634.8|1634.6|1633.8|2092
1626937620000|2021-07-22 07:07:00|1634.4|1633.4|1633.6|1633|1634.4|1633.6|1633.6|1632.6|730
1626937630000|2021-07-22 07:07:10|1633.4|1632.8|1633.2|1632.2|1633.6|1633|1633.2|1632.2|1000
1626937640000|2021-07-22 07:07:20|1633|1633|1632.6|1632.2|1633.2|1633|1632.6|1632|7660
1626937650000|2021-07-22 07:07:30|1632.8|1632.6|1633|1632.2|1633|1632.6|1632.4|1632|6473
1626937660000|2021-07-22 07:07:40|1632.8|1632|1632.8|1632.2|1633|1632.2|1632.6|1632|332
1626937670000|2021-07-22 07:07:50|1633|1632.4|1634|1633.2|1634.6|1633.6|1633|1632.4|1884
1626937680000|2021-07-22 07:08:00|1634.2|1633.4|1634.2|1633.2|1635|1634.4|1634|1633.2|590
1626937690000|2021-07-22 07:08:10|1634|1633|1633.4|1632.8|1634|1633.2|1633.2|1632.4|1900
1626937700000|2021-07-22 07:08:20|1633.2|1632.4|1633.6|1633|1633.8|1633.2|1633.2|1632.4|0
1626937710000|2021-07-22 07:08:30|1633.8|1633.2|1633.4|1633|1634.2|1633.6|1633.4|1633|3920
1626937720000|2021-07-22 07:08:40|1633.8|1632.6|1634|1633.2|1634|1633.2|1633.4|1632.4|2642
1626937730000|2021-07-22 07:08:50|1634.2|1633.4|1634|1633.2|1634.8|1633.6|1633.8|1633.2|1275
1626937740000|2021-07-22 07:09:00|1634.2|1633.4|1634.6|1634|1634.8|1634|1634.2|1633.4|0
1626937750000|2021-07-22 07:09:10|1634.8|1634.2|1634.8|1634|1635|1634.4|1634.4|1633.6|2335
1626937760000|2021-07-22 07:09:20|1634.6|1633.8|1635.6|1634.8|1636|1634.8|1634.4|1633.6|2647
1626937770000|2021-07-22 07:09:30|1636|1635|1636.8|1636|1636.8|1636|1635.6|1635|6605
1626937780000|2021-07-22 07:09:40|1636.6|1635.8|1636.6|1636|1637.6|1637.2|1636.4|1635.6|3451
1626937790000|2021-07-22 07:09:50|1636.4|1635.6|1637.8|1636.8|1638|1637.2|1636|1635.2|4338
1626937800000|2021-07-22 07:10:00|1637.6|1636.4|1637.4|1636.4|1637.6|1636.6|1636.8|1636|1902
1626937810000|2021-07-22 07:10:10|1637.2|1636.2|1637.2|1636.4|1637.4|1636.8|1637|1636|200
1626937820000|2021-07-22 07:10:20|1637|1636.2|1636|1635.2|1637|1636.2|1636|1635.2|946
1626937830000|2021-07-22 07:10:30|1635.8|1635|1635.6|1635|1636|1635.2|1635.2|1634.2|894
1626937840000|2021-07-22 07:10:40|1635.8|1635.2|1636|1635.2|1636.4|1635.6|1635.8|1635.2|3972
1626937850000|2021-07-22 07:10:50|1636.2|1635.4|1635.8|1635|1636.4|1635.6|1635.6|1635|549
1626937860000|2021-07-22 07:11:00|1636|1635.2|1636.8|1636|1637|1636.2|1636|1635.2|3576
1626937870000|2021-07-22 07:11:10|1636.6|1635.8|1636.6|1636|1636.8|1636|1636|1635.6|124
1626937880000|2021-07-22 07:11:20|1636.4|1635.8|1637.8|1637|1638.4|1637.4|1636.4|1635.6|2348
1626937890000|2021-07-22 07:11:30|1637.6|1637.2|1638.2|1637.2|1638.8|1638|1637.4|1637.2|4449
1626937900000|2021-07-22 07:11:40|1638|1637.4|1637.8|1637.2|1638|1637.6|1637.4|1636.8|2496
1626937910000|2021-07-22 07:11:50|1638|1637.4|1638.8|1638|1639|1638.4|1638|1637.4|2828
1626937920000|2021-07-22 07:12:00|1639|1638.2|1638.4|1637.6|1639|1638.4|1638.4|1637.6|525
1626937930000|2021-07-22 07:12:10|1638.2|1637.4|1638.4|1637.6|1638.4|1637.6|1638|1637.4|0
1626937940000|2021-07-22 07:12:20|1638.6|1637.8|1638|1637.4|1638.6|1638|1637.6|1637|2100
1626937950000|2021-07-22 07:12:30|1637.8|1636.6|1636.4|1635.6|1637.8|1637.2|1635.6|1635.2|8488
1626937960000|2021-07-22 07:12:40|1636.2|1635.4|1636.4|1635.2|1636.4|1635.4|1635.2|1634.2|3353
1626937970000|2021-07-22 07:12:50|1636.2|1635|1636.4|1635.6|1636.4|1635.6|1635.6|1635|914
1626937980000|2021-07-22 07:13:00|1636.6|1635.8|1636.2|1635.8|1637.2|1636.8|1636.2|1635.8|3713
1626937990000|2021-07-22 07:13:10|1636|1635.4|1635.8|1635.2|1636.4|1635.6|1635.8|1635.2|1
1626938000000|2021-07-22 07:13:20|1635.6|1635|1636|1635.2|1636|1635.4|1635.4|1634.6|740
1626938010000|2021-07-22 07:13:30|1635.8|1635|1634.4|1633.4|1635.8|1635|1634|1633.2|26192
1626938020000|2021-07-22 07:13:40|1634.2|1633.6|1634.4|1633.4|1634.8|1634|1634.2|1633.4|453
1626938030000|2021-07-22 07:13:50|1634.2|1633.6|1635.4|1634.8|1635.4|1634.8|1634|1633.6|1741
1626938040000|2021-07-22 07:14:00|1635.2|1635|1636.4|1635.8|1636.4|1635.8|1635.2|1635|956
1626938050000|2021-07-22 07:14:10|1636.2|1635.6|1635.6|1635.2|1636.2|1635.6|1635.6|1635.2|415
1626938060000|2021-07-22 07:14:20|1635.8|1635.4|1636|1635.4|1636.2|1635.8|1635.8|1635.2|775
1626938070000|2021-07-22 07:14:30|1635.8|1635.2|1636.4|1635.8|1636.4|1635.8|1635.8|1635.2|125
1626938080000|2021-07-22 07:14:40|1636.6|1636|1636.8|1636.2|1637.6|1636.6|1636.6|1635.8|1820
1626938090000|2021-07-22 07:14:50|1636.6|1636|1637|1636.4|1637|1636.4|1636.6|1636|1296
1626938100000|2021-07-22 07:15:00|1636.8|1636.2|1637|1636.4|1637|1636.4|1636|1635.6|4511
1626938110000|2021-07-22 07:15:10|1636.8|1636|1637.4|1636.8|1638|1637.4|1636.8|1636|1904
1626938120000|2021-07-22 07:15:20|1637.6|1636.6|1638.6|1638|1638.8|1638.2|1637.4|1636.6|8567
1626938130000|2021-07-22 07:15:30|1638.4|1637.6|1638.4|1637.6|1638.8|1638.4|1638.4|1637.6|2760
1626938140000|2021-07-22 07:15:40|1638.2|1638.2|1638.6|1637.6|1638.8|1638.4|1638.2|1637.6|3551
1626938150000|2021-07-22 07:15:50|1638.8|1637.8|1639.4|1638.8|1639.6|1639|1638.6|1637.8|7693
1626938160000|2021-07-22 07:16:00|1639.2|1638.6|1638.6|1638|1639.2|1638.6|1638.6|1638|342
1626938170000|2021-07-22 07:16:10|1638.8|1638.2|1639|1638.2|1639.4|1638.8|1638.8|1638.2|1892
1626938180000|2021-07-22 07:16:20|1638.8|1637.8|1639|1638.2|1639.4|1638.8|1638.6|1637.6|2524
1626938190000|2021-07-22 07:16:30|1638.8|1638|1639|1638.4|1639|1638.4|1638.6|1637.6|161
1626938200000|2021-07-22 07:16:40|1638.8|1638.2|1638.8|1638|1638.8|1638.2|1638.8|1637.8|600
1626938210000|2021-07-22 07:16:50|1638.6||1638.6||1638.6||1638.6||0
1626938220000|2021-07-22 07:17:00|1638.8|1638.2|1639|1638.6|1639|1638.6|1638.4|1637.6|4356
1626938230000|2021-07-22 07:17:10|1638.8|1638.4|1637.6|1636.8|1638.8|1638.4|1637.2|1636.6|445
1626938240000|2021-07-22 07:17:20|1637.4|1636.4|1637.2|1636.2|1637.4|1636.6|1636.4|1635.8|2568
1626938250000|2021-07-22 07:17:30|1637.4|1636.4|1637.6|1636.6|1637.6|1637|1637.2|1636.4|5
1626938260000|2021-07-22 07:17:40|1637.4|1636.8|1637.6|1637|1637.6|1637.2|1637.2|1636.6|1318
1626938270000|2021-07-22 07:17:50|1637.4|1636.8|1636.6|1635.8|1637.6|1637.2|1636.6|1635.8|1738
1626938280000|2021-07-22 07:18:00|1636.4|1635.6|1636.8|1636.4|1636.8|1636.4|1636.2|1635.4|1646
1626938290000|2021-07-22 07:18:10|1636.6|1636.2|1636|1635.4|1636.6|1636.2|1636|1635|4355
1626938300000|2021-07-22 07:18:20|1635.8|1635.2|1636.6|1636.2|1636.8|1636.2|1635.6|1635|2247
1626938310000|2021-07-22 07:18:30|1636.4|1636|1636.8|1636|1636.8|1636.2|1636.2|1635.6|1510
1626938320000|2021-07-22 07:18:40|1636.6|1635.8|1636|1635.4|1636.6|1635.8|1636|1635.4|0
1626938330000|2021-07-22 07:18:50|1636.4|1635.6|1636.6|1635.8|1636.8|1636.2|1636.2|1635.6|1727
1626938340000|2021-07-22 07:19:00|1636.4|1635.6|1636|1635.2|1636.4|1635.8|1635.8|1635|13507
1626938350000|2021-07-22 07:19:10|1635.8|1635|1634.4|1633.6|1635.8|1635|1634.4|1633.4|7731
1626938360000|2021-07-22 07:19:20|1634.2|1633.4|1633.6|1633.2|1634.2|1633.4|1633.6|1633.2|1642
1626938370000|2021-07-22 07:19:30|1633.4|1633|1633|1632.2|1633.4|1633|1632.8|1632|2659
1626938380000|2021-07-22 07:19:40|1632.8|1632|1632|1631.2|1632.8|1632|1632|1631|285
1626938390000|2021-07-22 07:19:50||1631.4||1631.2||1631.4||1631.2|0
1626938400000|2021-07-22 07:20:00|1632.2|1631.4|1632.2|1631.8|1632.4|1632|1632.2|1631.4|1034
1626938410000|2021-07-22 07:20:10|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631|0
1626938420000|2021-07-22 07:20:20|1632.4|1631.6|1632.8|1632|1632.8|1632|1632.4|1631.4|720
1626938430000|2021-07-22 07:20:30|1633|1632.2|1632.8|1632.2|1633.2|1632.6|1632.8|1632.2|0
1626938440000|2021-07-22 07:20:40|1632.6|1632|1632.4|1631.8|1632.6|1632|1632.4|1631.6|0
1626938450000|2021-07-22 07:20:50|1632.2|1631.6|1632.6|1632.2|1634|1632.8|1632|1631.2|47407
1626938460000|2021-07-22 07:21:00|1632.4|1632|1633.2|1632.2|1633.2|1632.6|1632.4|1631.6|1830
1626938470000|2021-07-22 07:21:10|1633.4|1632.4|1635.2|1634.4|1635.4|1634.8|1633.4|1632.4|2856
1626938480000|2021-07-22 07:21:20|1635|1634.6|1635|1634.4|1635.6|1635|1635|1634.4|5705
1626938490000|2021-07-22 07:21:30|1634.8|1634.2|1634.6|1633.8|1634.8|1634.2|1633.6|1633.2|1183
1626938500000|2021-07-22 07:21:40|1635.4|1634|1635.2|1634.4|1635.4|1634.6|1635|1633.8|7400
1626938510000|2021-07-22 07:21:50|1635.4|1634.6|1634.8|1634.2|1635.4|1634.8|1634.8|1634|370
1626938520000|2021-07-22 07:22:00|1634.6|1634.4|1634.8|1634.4|1635|1634.6|1634.6|1634|104
1626938530000|2021-07-22 07:22:10|1635|1634.2|1634.8|1634.2|1635|1634.2|1634.8|1634|610
1626938540000|2021-07-22 07:22:20|1635|1634.4|1635.6|1635|1635.8|1635|1634.8|1634.2|1061
1626938550000|2021-07-22 07:22:30|1635.8|1635.2|1635.8|1634.8|1636.2|1635.2|1635.4|1634.8|285
1626938560000|2021-07-22 07:22:40|1636|1635|1636|1635.4|1636.2|1635.4|1635.4|1634.6|4312
1626938570000|2021-07-22 07:22:50|1635.8|1635.2|1634.8|1634|1635.8|1635.2|1634.8|1633.8|804
1626938580000|2021-07-22 07:23:00|1634.6|1633.8|1635.6|1634.8|1635.6|1634.8|1634.4|1633.8|612
1626938590000|2021-07-22 07:23:10|1635.8|1635|1636|1635.6|1636.2|1635.6|1635.6|1634.8|300
1626938600000|2021-07-22 07:23:20|1635.8|1635.4|1636|1635.2|1636.2|1635.6|1635.4|1635|8131
1626938610000|2021-07-22 07:23:30|1636.2|1635.4|1635.2|1634.4|1636.2|1635.6|1634.8|1634|2463
1626938620000|2021-07-22 07:23:40|1635.4|1634.6|1635.2|1634.4|1635.6|1634.8|1635|1634.4|0
1626938630000|2021-07-22 07:23:50|1635|1634|1634.4|1633.8|1635|1634|1634.4|1633.6|1300
1626938640000|2021-07-22 07:24:00|1634.6|1634|1633.6|1633|1634.8|1634|1633.4|1633|1006
1626938650000|2021-07-22 07:24:10|1633.4|1632.8|1633|1632.2|1633.4|1632.8|1632.6|1631.8|0
1626938660000|2021-07-22 07:24:20|1632.8|1632.4|1633.4|1632.8|1633.4|1632.8|1632.8|1632.4|1639
1626938670000|2021-07-22 07:24:30||1632.6||1632.8||1632.8||1632.6|400
1626938680000|2021-07-22 07:24:40|1633.6|1633|1633.4|1632.8|1634.2|1633.4|1633.4|1632.6|2504
1626938690000|2021-07-22 07:24:50|1633.6|1633|1633.6|1633.2|1634.6|1633.8|1633.6|1633|246
1626938700000|2021-07-22 07:25:00|1634|1633|1634|1633.4|1634.6|1634|1633.8|1633|3489
1626938710000|2021-07-22 07:25:10|1633.8|1633.2|1633.2|1632.6|1633.8|1633.2|1633.2|1632.4|643
1626938720000|2021-07-22 07:25:20|1633.4||1633.2||1633.6||1633.2||115
1626938730000|2021-07-22 07:25:30|1633.4|1632.8|1633.4|1633|1633.6|1633|1633.4|1632.8|0
1626938740000|2021-07-22 07:25:40|1633.6|1632.8|1632|1631.8|1633.6|1633|1632|1631.4|18316
1626938750000|2021-07-22 07:25:50|1632.2|1631.6|1632.4|1631.8|1632.4|1631.8|1632|1631.4|2400
1626938760000|2021-07-22 07:26:00|1632.2|1631.6|1632.8|1632.2|1632.8|1632.2|1632|1631.6|202
1626938770000|2021-07-22 07:26:10|1633|1632|1632.8|1632.4|1633|1632.6|1632.6|1631.8|1227
1626938780000|2021-07-22 07:26:20|1633.2|1632.6|1632.4|1631.8|1633.2|1632.6|1632.4|1631.8|748
1626938790000|2021-07-22 07:26:30||1631.6||1631.8||1631.8||1631.6|0
1626938800000|2021-07-22 07:26:40|1632.2|1631.6|1632|1631.2|1632.4|1631.8|1632|1631|1241
1626938810000|2021-07-22 07:26:50|1631.8|1631|1631.6|1630.8|1631.8|1631|1631.2|1630.4|2701
1626938820000|2021-07-22 07:27:00|1631.4|1630.6|1631.2|1630.6|1631.6|1631|1630.8|1630.4|1337
1626938830000|2021-07-22 07:27:10|1631|1630.8|1630.6|1630.2|1631|1630.8|1630.6|1630.2|200
1626938840000|2021-07-22 07:27:20|1630.2|1630|1630.6|1630|1630.6|1630.2|1630|1629.4|7633
1626938850000|2021-07-22 07:27:30|1630.4|1629.8|1629.8|1629.2|1630.6|1630|1629.6|1629|1409
1626938860000|2021-07-22 07:27:40|1629.6|1629|1629.2|1628.6|1629.6|1629.2|1629.2|1628.6|2375
1626938870000|2021-07-22 07:27:50|1629|1628.4|1628.6|1628|1629.2|1628.4|1628.6|1628|542
1626938880000|2021-07-22 07:28:00|1628.4|1628.2|1628.6|1628|1629|1628.2|1628.2|1627.4|5210
1626938890000|2021-07-22 07:28:10|1628.4|1627.8|1628.2|1627.6|1628.4|1627.8|1627.4|1626.6|3600
1626938900000|2021-07-22 07:28:20|1628.4|1627.4|1627.4|1627|1628.6|1627.6|1627.4|1626.8|400
1626938910000|2021-07-22 07:28:30|1627.8|1627.2|1628.6|1627.6|1628.6|1628|1627.8|1627.2|1193
1626938920000|2021-07-22 07:28:40|1628.4|1627.4|1627.8|1627.4|1628.4|1627.4|1627.8|1627|0
1626938930000|2021-07-22 07:28:50|1627.6|1627|1627.4|1626.8|1627.8|1627.2|1627.2|1626.6|1173
1626938940000|2021-07-22 07:29:00|1627.6|1626.6|1626.4|1626|1627.8|1627.2|1626.4|1626|3878
1626938950000|2021-07-22 07:29:10|1626.2|1625.6|1626.6|1626|1626.8|1626|1626|1625.4|2695
1626938960000|2021-07-22 07:29:20|1626.8|1625.8|1627|1626|1627|1626.4|1626.2|1625.6|1999
1626938970000|2021-07-22 07:29:30|1627.2|1626.2|1627.6|1627|1627.8|1627.2|1627.2|1626.2|400
1626938980000|2021-07-22 07:29:40|1627.4|1626.8|1627.4|1626.6|1627.8|1627.2|1627.4|1626.6|742
1626938990000|2021-07-22 07:29:50|1627.6|1626.8|1627.8|1626.8|1628.2|1627.6|1627.4|1626.8|1883
1626939000000|2021-07-22 07:30:00|1627.6|1627|1627.6|1627|1628|1627.4|1626.8|1626.4|3910
1626939010000|2021-07-22 07:30:10|1627.8|1626.8|1627.4|1627|1627.8|1627|1627|1626.4|861
1626939020000|2021-07-22 07:30:20|1627.8|1627.2|1627.8|1627.4|1628.2|1627.6|1627.8|1627.2|1701
1626939030000|2021-07-22 07:30:30|1628|1627.2|1627.8|1627.4|1628|1627.6|1627.8|1627.2|0
1626939040000|2021-07-22 07:30:40|1628|1627.6|1628.6|1628|1628.8|1628.2|1628|1627.4|6304
1626939050000|2021-07-22 07:30:50|1628.4|1627.8|1627.8|1627.2|1628.4|1627.8|1627.8|1627|8898
1626939060000|2021-07-22 07:31:00|1627.6|1627|1627.2|1626.8|1627.6|1627|1627.2|1626.2|6442
1626939070000|2021-07-22 07:31:10|1627.4|1627.2|1628|1627.2|1628.2|1627.8|1627.4|1626.8|3666
1626939080000|2021-07-22 07:31:20|1628.2|1627.4|1627.6|1626.6|1628.2|1627.6|1627.6|1626.6|3184
1626939090000|2021-07-22 07:31:30|1627.4|1626.8|1627.2|1626.6|1627.4|1627.2|1627.2|1626.6|2000
1626939100000|2021-07-22 07:31:40|1627|1627|1627.2|1626.8|1627.2|1627|1627|1626.6|1707
1626939110000|2021-07-22 07:31:50|1627|1626.6|1627.4|1626.8|1628.4|1627.6|1627|1626.6|2480
1626939120000|2021-07-22 07:32:00|1627.8|1627|1627.4|1626.8|1628|1627.2|1627.4|1626.8|2115
1626939130000|2021-07-22 07:32:10|1627.6|1627|1626.6|1626|1627.8|1627.2|1626.6|1625.6|13031
1626939140000|2021-07-22 07:32:20|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|497
1626939150000|2021-07-22 07:32:30|1625.8|1625.2|1625.4|1624.8|1626.4|1625.8|1625.4|1624.8|20090
1626939160000|2021-07-22 07:32:40|1625.2|1624.6|1625.4|1624.8|1625.8|1625|1625|1624.6|5830
1626939170000|2021-07-22 07:32:50|1625.2|1624.6|1625|1624.4|1625.2|1625|1625|1624.2|706
1626939180000|2021-07-22 07:33:00|1624.8|1624.2|1625|1624.2|1625|1624.4|1624.6|1624.2|216
1626939190000|2021-07-22 07:33:10|1624.8|1624|1624|1623.6|1624.8|1624|1623.8|1623.6|1839
1626939200000|2021-07-22 07:33:20|1624.2|1623.8|1623.8|1623.2|1624.4|1624|1623.8|1623.2|1261
1626939210000|2021-07-22 07:33:30|1624|1623.4|1624.6|1624.2|1624.6|1624.2|1623|1622.4|11997
1626939220000|2021-07-22 07:33:40|1624.4|1624|1624.6|1623.8|1624.6|1624|1624.4|1623.8|1000
1626939230000|2021-07-22 07:33:50|1624.4||1624.6||1624.6||1624.4||655
1626939240000|2021-07-22 07:34:00|1624.4|1624|1625.2|1624.8|1625.4|1625|1624.4|1624|3644
1626939250000|2021-07-22 07:34:10|1625.4|1625|1625.2|1624.6|1625.4|1625|1625|1624.4|5443
1626939260000|2021-07-22 07:34:20|1625|1624.4|1624.8|1624.2|1625|1624.4|1624.4|1623.8|2396
1626939280000|2021-07-22 07:34:40|1624.6|1624|1624|1623.2|1624.6|1624|1624|1623.2|2345
1626939290000|2021-07-22 07:34:50||1623||1623||1623||1623|0
1626939300000|2021-07-22 07:35:00|1623.6|1623.2|1623.2|1622.6|1623.8|1623.2|1623.2|1622.4|5556
1626939310000|2021-07-22 07:35:10|1623.8|1622.8|1624.2|1623.6|1624.6|1624.4|1623.6|1622.8|10640
1626939320000|2021-07-22 07:35:20|1624|1623.4|1624.8|1624.2|1624.8|1624.2|1624|1623.2|1265
1626939330000|2021-07-22 07:35:30|1624.6|1624|1624.6|1624|1624.6|1624|1624.4|1623.6|2596
1626939340000|2021-07-22 07:35:40|1624.4|1623.8|1624.4|1623.6|1624.8|1624.2|1624.4|1623.6|0
1626939350000|2021-07-22 07:35:50|1624.6|1623.8|1625.4|1624.6|1626.6|1625.6|1624.4|1623.8|16546
1626939360000|2021-07-22 07:36:00|1625.8|1624.4|1625.2|1624.4|1625.8|1625|1625.2|1624.4|10345
1626939370000|2021-07-22 07:36:10|1625|1624.6|1625|1624.4|1625.2|1624.8|1625|1624.4|0
1626939380000|2021-07-22 07:36:20|1625.2|1624.6|1625|1624.4|1625.6|1624.8|1625|1624.4|1010
1626939390000|2021-07-22 07:36:30|1625.4|1624.6|1624.6|1624|1626.2|1625.6|1624.6|1623.8|7706
1626939400000|2021-07-22 07:36:40|1625|1624.2|1625|1624.4|1625|1624.4|1625|1624|995
1626939410000|2021-07-22 07:36:50|1625.4|1624.6|1625.4|1624.8|1625.8|1625.4|1625|1624.4|40416
1626939420000|2021-07-22 07:37:00|1625.2|1625|1626.4|1625.8|1626.4|1625.8|1625|1624.6|9603
1626939430000|2021-07-22 07:37:10|1626.2|1626|1626.2|1625.6|1626.4|1626|1626.2|1625.4|401
1626939440000|2021-07-22 07:37:20|1626|1625.4|1625.4|1625|1626|1625.4|1625.4|1625|3
1626939450000|2021-07-22 07:37:30|1625.2|1624.8|1625.2|1624.4|1625.2|1624.8|1625.2|1624.4|601
1626939460000|2021-07-22 07:37:40|1624.6|1624.6|1626.2|1625.4|1626.2|1625.4|1624.6|1624.6|1149
1626939470000|2021-07-22 07:37:50|1626|1625.2|1626.2|1625.4|1626.2|1625.6|1625.8|1625.2|400
1626939480000|2021-07-22 07:38:00|1626|1625.2|1625.4|1624.8|1626|1625.2|1625.4|1624.6|1
1626939490000|2021-07-22 07:38:10|1625.8||1625.8||1625.8||1625.4||0
1626939500000|2021-07-22 07:38:20|1625.6|1625|1626.4|1625.6|1626.6|1625.6|1625.4|1625|216
1626939510000|2021-07-22 07:38:30|1626.2|1625.4|1626.4|1625.6|1626.4|1625.6|1626|1625.4|0
1626939520000|2021-07-22 07:38:40||1625.4||1625.6||1625.6||1625.4|0
1626939530000|2021-07-22 07:38:50|1626.2|1625.4|1626|1625.4|1626.2|1625.4|1626|1625.2|0
1626939540000|2021-07-22 07:39:00|1626.2|1625.6|1626.4|1625.6|1626.4|1625.6|1626.2|1625.6|618
1626939550000|2021-07-22 07:39:10|1626.6|1625.8|1627.2|1626.6|1627.4|1626.6|1626.6|1625.8|1000
1626939570000|2021-07-22 07:39:30|1627|1626.4|1626.8|1626|1627|1626.6|1626.8|1626|309
1626939580000|2021-07-22 07:39:40|1626.6|1625.6|1626|1625.2|1626.6|1625.6|1626|1625|2918
1626939590000|2021-07-22 07:39:50|1625.8|1625|1625.6|1625|1625.8|1625.2|1625.6|1624.8|0
1626939600000|2021-07-22 07:40:00|1625.8|1624.8|1626.4|1625.6|1626.4|1625.6|1625.8|1624.8|1167
1626939610000|2021-07-22 07:40:10|1626.6|1625.8|1627|1626.4|1627.6|1626.8|1626.6|1625.8|9400
1626939620000|2021-07-22 07:40:20||1626.2||1626.2||1626.4||1626.2|687
1626939630000|2021-07-22 07:40:30|1626.8|1626|1626.6|1625.8|1626.8|1626.2|1626.6|1625.6|0
1626939640000|2021-07-22 07:40:40||1626||1626||1626||1625.8|0
1626939650000|2021-07-22 07:40:50|1626.4|1625.8|1626.4|1625.8|1626.4|1625.8|1626.4|1625.6|0
1626939670000|2021-07-22 07:41:10|1626.6|1626|1626.2|1625.6|1627|1626.2|1626.2|1625.6|1284
1626939680000|2021-07-22 07:41:20|1626.4|1625.4|1626.6|1626|1626.6|1626|1626.4|1625.4|216
1626939690000|2021-07-22 07:41:30|1626.8|1625.8|1627.4|1626.8|1627.4|1626.8|1626.6|1625.6|980
1626939700000|2021-07-22 07:41:40|1627.8|1627|1627.4|1626.6|1628|1627.2|1627.4|1626.6|687
1626939710000|2021-07-22 07:41:50|1626.8|1626.4|1627|1626.4|1627|1626.4|1626.6|1626|742
1626939720000|2021-07-22 07:42:00|1626.8|1626.2|1625.8|1625.4|1626.8|1626.2|1625.4|1624.8|7992
1626939730000|2021-07-22 07:42:10|1625.6|1625.2|1624.8|1624.2|1625.6|1625.2|1624.8|1624.2|3365
1626939740000|2021-07-22 07:42:20|1625|1624.4|1625.8|1625|1625.8|1625.2|1625|1624.4|2030
1626939750000|2021-07-22 07:42:30||1625.2||1624.8||1625.2||1624.8|0
1626939760000|2021-07-22 07:42:40|1625.6|1624.6|1625.8|1625.2|1625.8|1625.2|1625.4|1624.4|0
1626939770000|2021-07-22 07:42:50||1625||1625||1625||1625|0
1626939780000|2021-07-22 07:43:00|1625.6|1624.8|1625|1624.4|1625.6|1624.8|1625|1624.4|1741
1626939790000|2021-07-22 07:43:10|1625.4|1624.6|1625.4|1624.6|1625.6|1624.8|1625.4|1624.6|500
1626939800000|2021-07-22 07:43:20|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|0
1626939820000|2021-07-22 07:43:40|1625.4|1625|1625.8|1625|1625.8|1625|1625.4|1625|761
1626939830000|2021-07-22 07:43:50|1626|1625.2|1625.8|1625.4|1626.2|1625.4|1625.8|1625.2|0
1626939840000|2021-07-22 07:44:00|1625.6|1625.2|1625.8|1625.2|1625.8|1625.2|1625.6|1625.2|475
1626939860000|2021-07-22 07:44:20|1625.6|1625|1625.4|1624.6|1625.6|1625|1625.4|1624.6|0
1626939870000|2021-07-22 07:44:30|1625.2|1624.4|1624.8|1624.2|1625.2|1624.4|1624.6|1624|0
1626939880000|2021-07-22 07:44:40|1624.6|1624.4|1625|1624.4|1625|1624.4|1624.6|1624.4|1299
1626939890000|2021-07-22 07:44:50|1625.4|1624.6|1625.4|1624.6|1625.4|1624.8|1625.4|1624.6|0
1626939900000|2021-07-22 07:45:00|1625.8|1624.8|1626.2|1625.4|1626.2|1625.4|1625.8|1624.8|198
1626939910000|2021-07-22 07:45:10||1625.6||1625.6||1625.6||1625.6|0
1626939920000|2021-07-22 07:45:20|1626.6|1625.8|1626.6|1625.8|1627|1626.2|1626.6|1625.6|817
1626939930000|2021-07-22 07:45:30|1626.4|1625.6|1626.2|1625.6|1626.4|1625.6|1625.8|1625.2|1726
1626939940000|2021-07-22 07:45:40||1625.8||1625.6||1625.8||1625.4|0
1626939950000|2021-07-22 07:45:50|1626.4|1625.8|1626.6|1626|1626.6|1626.2|1626.4|1625.8|0
1626939960000|2021-07-22 07:46:00|1626.8|1626.2|1626.4|1625.8|1627|1626.4|1626.4|1625.8|622
1626939970000|2021-07-22 07:46:10|1626.2|1626|1626.2|1625.4|1626.4|1626|1626.2|1625.4|30
1626939980000|2021-07-22 07:46:20|1626|1625.6|1625.8|1625.2|1626|1625.6|1625.8|1625.2|500
1626939990000|2021-07-22 07:46:30|1625.6|1625|1625.4|1625|1625.6|1625.2|1625.2|1624.8|324
1626940000000|2021-07-22 07:46:40|1625.2|1624.8|1625.8|1625.4|1625.8|1625.4|1625|1624.8|2988
1626940010000|2021-07-22 07:46:50|1626|1625.2|1625.8|1625.2|1626.2|1625.8|1625.8|1625.2|250
1626940020000|2021-07-22 07:47:00|1626|1625.4|1625.6|1625.2|1626|1625.6|1625.4|1625|809
1626940030000|2021-07-22 07:47:10|1625.8|1625.4|1626|1625.6|1626.2|1625.6|1625.8|1625.4|400
1626940040000|2021-07-22 07:47:20|1626.2|1625.8|1625.4|1624.8|1626.2|1625.8|1625.4|1624.8|317
1626940050000|2021-07-22 07:47:30|1625.2|1625|1625.6|1625.2|1625.6|1625.2|1625.2|1625|0
1626940060000|2021-07-22 07:47:40|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.4|1674
1626940070000|2021-07-22 07:47:50||1625.4||1625.6||1625.8||1625.4|390
1626940080000|2021-07-22 07:48:00|1626.2|1625.8|1626.2|1625.6|1626.2|1625.8|1626.2|1625.6|524
1626940090000|2021-07-22 07:48:10|1626.4|1625.8|1627.8|1627.4|1627.8|1627.4|1626.4|1625.8|2353
1626940100000|2021-07-22 07:48:20|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.6|1627|1185
1626940110000|2021-07-22 07:48:30|1627.6|1627.2|1627.2|1626.8|1627.8|1627.4|1627|1626.6|500
1626940120000|2021-07-22 07:48:40|1627|1626.6|1626.8|1626.4|1627.2|1626.6|1626.8|1626.4|1203
1626940130000|2021-07-22 07:48:50|1626.6|1626.2|1626.6|1626.2|1626.8|1626.6|1626.4|1626|665
1626940140000|2021-07-22 07:49:00|1626.8|1626|1626.4|1625.8|1626.8|1626.2|1626.4|1625.8|987
1626940150000|2021-07-22 07:49:10|1626.2|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|335
1626940160000|2021-07-22 07:49:20|1626|1626|1626|1625.6|1626|1626|1626|1625.6|400
1626940170000|2021-07-22 07:49:30|1626.2|1625.4|1626.2|1625.8|1626.2|1626|1626.2|1625.4|698
1626940180000|2021-07-22 07:49:40|1626.4|1626|1627.2|1626.6|1627.2|1626.8|1626.4|1626|3530
1626940190000|2021-07-22 07:49:50|1627.4|1626.8|1627.6|1627|1627.8|1627.2|1627.2|1626.8|750
1626940200000|2021-07-22 07:50:00|1627.4|1626.8|1627.2|1626.8|1627.4|1626.8|1627|1626.6|0
1626940210000|2021-07-22 07:50:10|1627|1627|1627.6|1627|1627.6|1627.2|1627|1626.6|5743
1626940230000|2021-07-22 07:50:30|1627.8|1627.2|1627.4|1627|1627.8|1627.2|1627.4|1627|1727
1626940240000|2021-07-22 07:50:40|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|1163
1626940250000|2021-07-22 07:50:50|1627.4|1627|1627.6|1627.2|1627.8|1627.4|1627.2|1626.6|216
1626940260000|2021-07-22 07:51:00|1627.8|1627|1627.6|1627|1628.2|1627.8|1627.6|1627|2150
1626940270000|2021-07-22 07:51:10|1627.4|1626.8|1627|1626.6|1627.4|1626.8|1627|1626.6|120
1626940280000|2021-07-22 07:51:20|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.2|1219
1626940290000|2021-07-22 07:51:30|1626.8|1626.4|1627|1626.4|1627|1626.6|1626.6|1626.2|742
1626940300000|2021-07-22 07:51:40|1626.8|1626.2|1626.6|1626.2|1626.8|1626.4|1626.4|1626|155
1626940310000|2021-07-22 07:51:50|1626.8|1626.4|1626.8|1626.2|1626.8|1626.4|1626.8|1626.2|216
1626940320000|2021-07-22 07:52:00|1626.6|1626|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1626940330000|2021-07-22 07:52:10|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1625.6|1625.2|2037
1626940340000|2021-07-22 07:52:20|1626.4|1626|1626.2|1625.6|1626.4|1626.2|1626.2|1625.6|142
1626940350000|2021-07-22 07:52:30|1626|1625.4|1626|1625.2|1626|1625.4|1626|1625.2|0
1626940360000|2021-07-22 07:52:40|1625.8|1625.4|1625.2|1624.8|1625.8|1625.6|1625|1624.8|2114
1626940370000|2021-07-22 07:52:50|1625.4|1625|1625.2|1624.8|1625.4|1625|1625.2|1624.8|616
1626940380000|2021-07-22 07:53:00|1625.4|1625|1625.6|1625|1625.6|1625|1625.4|1624.8|939
1626940390000|2021-07-22 07:53:10|1625.4|1624.8|1625|1624.4|1625.4|1625|1624.8|1624.2|530
1626940400000|2021-07-22 07:53:20|1625.2|1624.6|1626|1625.6|1626|1625.6|1624.8|1624.4|626
1626940410000|2021-07-22 07:53:30|1626.2|1625.8|1625.8|1625.2|1626.4|1626|1625.8|1625.2|1500
1626940420000|2021-07-22 07:53:40|1625.6|1625|1625.6|1625.2|1625.6|1625.2|1625.6|1625|1000
1626940430000|2021-07-22 07:53:50|1625.8|1625.4|1626.2|1626|1626.4|1626|1625.8|1625.4|1112
1626940440000|2021-07-22 07:54:00|1626.4|1625.8|1626.2|1625.6|1626.4|1626|1626.2|1625.6|87
1626940450000|2021-07-22 07:54:10|1626|1625.8|1626.8|1626.2|1626.8|1626.2|1626|1625.8|406
1626940460000|2021-07-22 07:54:20|1627|1626.8|1626.6|1626.2|1627|1626.8|1626.6|1626.2|1221
1626940470000|2021-07-22 07:54:30|1626.8|1626|1627.2|1626.6|1627.2|1626.8|1626.8|1626|648
1626940480000|2021-07-22 07:54:40|1627|1626.4|1626.4|1625.8|1627|1626.4|1626.4|1625.8|0
1626940490000|2021-07-22 07:54:50|1626.2|1625.6|1626|1625.2|1626.2|1625.8|1626|1625.2|291
1626940500000|2021-07-22 07:55:00||1625.4||1625.4||1625.4||1625.4|0
1626940510000|2021-07-22 07:55:10|1625.8|1625.2|1625|1624.6|1625.8|1625.2|1625|1624.4|4959
1626940520000|2021-07-22 07:55:20|1625.2|1624.8|1625.6|1625.2|1625.6|1625.2|1625.2|1624.8|524
1626940530000|2021-07-22 07:55:30|1625.8|1625.4|1626|1625.2|1626|1625.4|1625.8|1625.2|0
1626940540000|2021-07-22 07:55:40||1625.4||1625.4||1625.4||1625.4|0
1626940550000|2021-07-22 07:55:50|1625.8|1625.2|1625|1624.4|1625.8|1625.2|1625|1624.4|540
1626940560000|2021-07-22 07:56:00|1624.8|1624.2|1624.6|1624|1625|1624.2|1624.6|1624|323
1626940570000|2021-07-22 07:56:10|1624.8|1624.2|1624.8|1624.2|1624.8|1624.4|1624.6|1624|308
1626940590000|2021-07-22 07:56:30|1625|1624.4|1625|1624.6|1625.2|1624.8|1624.8|1624.4|0
1626940610000|2021-07-22 07:56:50|1624.8||1624.8||1624.8||1624.8||500
1626940620000|2021-07-22 07:57:00|1625|1624.4|1624.4|1623.8|1625|1624.4|1624|1623.8|5542
1626940630000|2021-07-22 07:57:10|1624.2|1624|1624.4|1623.8|1624.4|1624|1624.2|1623.6|220
1626940640000|2021-07-22 07:57:20|1624.2|1623.6|1624.4|1623.8|1624.4|1623.8|1623.8|1623.4|1198
1626940650000|2021-07-22 07:57:30||1624||1623.8||1624||1623.6|0
1626940660000|2021-07-22 07:57:40||1624||1623.6||1624||1623.6|0
1626940670000|2021-07-22 07:57:50|1624.2|1623.4|1623.6|1623.2|1624.2|1623.4|1623.6|1623.2|0
1626940680000|2021-07-22 07:58:00|1623.4|1623|1623.8|1623.2|1623.8|1623.4|1623.2|1623|3298
1626940690000|2021-07-22 07:58:10|1623.6||1624||1624||1623.6||0
1626940710000|2021-07-22 07:58:30|1624.2|1623.4|1624|1623.6|1624.4|1624|1623.8|1623.4|609
1626940720000|2021-07-22 07:58:40|1623.8|1623.4|1623.8|1623.2|1623.8|1623.4|1623.8|1623.2|0
1626940730000|2021-07-22 07:58:50||1623||1623.4||1623.4||1623|0
1626940740000|2021-07-22 07:59:00|1624|1623.2|1624|1623.4|1624|1623.4|1623.8|1623.2|1247
1626940750000|2021-07-22 07:59:10|1623.8|1623.6|1624.2|1623.8|1624.2|1623.8|1623.8|1623.6|1078
1626940760000|2021-07-22 07:59:20|1624|1624|1624.2|1623.6|1624.2|1624|1624|1623.6|0
1626940770000|2021-07-22 07:59:30|1624.4|1623.8|1624|1623.4|1624.4|1624|1623.8|1623.2|312
1626940780000|2021-07-22 07:59:40|1623.8|1623.2|1624.2|1623.8|1624.2|1623.8|1623.8|1623.2|524
1626940790000|2021-07-22 07:59:50|1624.6|1624|1624.8|1624.2|1624.8|1624.2|1623.6|1623.2|5630
1626940800000|2021-07-22 08:00:00|1624.6|1624|1624.8|1624.2|1624.8|1624.2|1624.4|1624|519
1626940810000|2021-07-22 08:00:10|1625|1624.4|1624.4|1623.8|1625|1624.6|1624.4|1623.8|400
1626940820000|2021-07-22 08:00:20|1624.2|1624|1623.6|1623.4|1624.2|1624|1623.6|1623.2|3979
1626940830000|2021-07-22 08:00:30|1623.8|1623.6|1623.6|1623.4|1624.2|1623.8|1623.6|1623.4|2134
1626940840000|2021-07-22 08:00:40|1624|1623.2|1624|1623.4|1624.2|1623.8|1624|1623.2|540
1626940850000|2021-07-22 08:00:50|1623.8|1623.2|1623.4|1623|1623.8|1623.2|1623.4|1623|494
1626940860000|2021-07-22 08:01:00|1623.2|1622.8|1623.6|1623|1623.6|1623.2|1622.8|1622.2|3621
1626940870000|2021-07-22 08:01:10|1623.4|1622.8|1623.2|1622.8|1623.4|1623.2|1623.2|1622.6|1500
1626940880000|2021-07-22 08:01:20|1623.4|1622.6|1622.8|1622.2|1623.4|1622.6|1622.8|1622.2|1047
1626940890000|2021-07-22 08:01:30|1622.6|1622.4|1622.8|1622.2|1622.8|1622.6|1622.4|1622|279
1626940900000|2021-07-22 08:01:40|1622.6|1622.4|1622.4|1622|1622.6|1622.4|1622.4|1622|2151
1626940910000|2021-07-22 08:01:50|1622.2|1621.8|1622.6|1622.2|1622.6|1622.4|1622.2|1621.6|2516
1626940920000|2021-07-22 08:02:00|1622.4|1622|1622.4|1622|1622.6|1622.2|1622.4|1621.8|829
1626940930000|2021-07-22 08:02:10|1622.2|1621.8|1621.6|1621.2|1622.4|1622|1621.6|1621.2|5246
1626940940000|2021-07-22 08:02:20|1621.4|1621|1622|1621.6|1622|1621.6|1621|1620.6|4650
1626940950000|2021-07-22 08:02:30|1621.8|1621.4|1621.2|1620.8|1621.8|1621.4|1621.2|1620.8|324
1626940960000|2021-07-22 08:02:40|1621.6|1621|1621.6|1621.2|1621.6|1621.2|1621.6|1621|1343
1626940970000|2021-07-22 08:02:50|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|309
1626940980000|2021-07-22 08:03:00|1621.6|1621.2|1621|1620.6|1621.6|1621.4|1621|1620.6|5326
1626940990000|2021-07-22 08:03:10|1621.2|1620.8|1621.4|1621|1621.4|1621.2|1621.2|1620.8|35
1626941000000|2021-07-22 08:03:20|1621.2|1620.8|1622|1621.6|1622.2|1621.8|1621.2|1620.8|3706
1626941010000|2021-07-22 08:03:30|1621.8|1621.4|1622.4|1622|1622.4|1622|1621.8|1621.4|102
1626941020000|2021-07-22 08:03:40|1622.6|1622.2|1622.6|1622|1622.8|1622.4|1622.4|1622|1883
1626941030000|2021-07-22 08:03:50|1622.4|1621.8|1622.2|1621.6|1622.4|1622|1622.2|1621.6|0
1626941040000|2021-07-22 08:04:00|1622.4|1621.8|1622.4|1622|1622.4|1622.2|1622.2|1621.8|216
1626941050000|2021-07-22 08:04:10|1622.6|1622.2|1622.4|1622.2|1622.8|1622.2|1622.4|1622|939
1626941060000|2021-07-22 08:04:20|1622.6|1622|1622.8|1622.2|1622.8|1622.6|1622.6|1622|632
1626941070000|2021-07-22 08:04:30|1622.6||1622.6||1622.8||1622.6||0
1626941080000|2021-07-22 08:04:40|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|0
1626941090000|2021-07-22 08:04:50|1622.8|1622.4|1623.6|1623.2|1623.8|1623.2|1622.8|1622.2|1831
1626941100000|2021-07-22 08:05:00|1623.8|1623.4|1623.4|1623|1624|1623.4|1623|1622.8|599
1626941110000|2021-07-22 08:05:10|1623.8|1623.2|1624|1623.6|1624|1623.6|1623.6|1623.2|1341
1626941120000|2021-07-22 08:05:20|1623.8|1623.4|1624.2|1623.6|1624.2|1623.6|1623.8|1623.4|625
1626941130000|2021-07-22 08:05:30|1624|1623.8|1624.4|1624|1624.4|1624|1624|1623.8|3001
1626941140000|2021-07-22 08:05:40|1624.2|1623.8|1624.2|1624|1624.4|1624|1624.2|1623.8|563
1626941150000|2021-07-22 08:05:50|1624.4|1624.2|1625.8|1625.2|1626|1625.6|1624.2|1624.2|3662
1626941160000|2021-07-22 08:06:00|1625.6|1625.4|1625.2|1624.6|1625.8|1625.4|1625|1624.6|1524
1626941170000|2021-07-22 08:06:10|1625.4|1624.8|1626|1625.4|1626|1625.6|1625.4|1624.8|1439
1626941180000|2021-07-22 08:06:20|1626.2|1625.6|1626.6|1626.2|1627.2|1626.6|1626.2|1625.6|357
1626941190000|2021-07-22 08:06:30|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|0
1626941200000|2021-07-22 08:06:40|1626.6|1626.2|1626.4|1626|1626.8|1626.6|1626.4|1626|5141
1626941210000|2021-07-22 08:06:50|1626.2|1626.2|1626.6|1626|1626.6|1626.4|1626.2|1626|524
1626941220000|2021-07-22 08:07:00|1626.8|1626.2|1627.6|1627|1627.8|1627.2|1626.8|1626|2091
1626941230000|2021-07-22 08:07:10||1627.2||1627.2||1627.2||1627.2|616
1626941240000|2021-07-22 08:07:20|1627.4|1627|1627.4|1627|1627.4|1627.2|1627.2|1626.8|3374
1626941250000|2021-07-22 08:07:30||1626.8||1626.8||1627||1626.8|230
1626941260000|2021-07-22 08:07:40||1627||1627||1627||1627|500
1626941270000|2021-07-22 08:07:50|1627.2|1626.8|1626.6|1626.2|1627.2|1626.8|1626.6|1626|3232
1626941280000|2021-07-22 08:08:00|1626.4|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|0
1626941290000|2021-07-22 08:08:10|1626.4|1626|1627.4|1626.8|1627.4|1626.8|1626.4|1626|1823
1626941300000|2021-07-22 08:08:20|1627.6|1627|1627.6|1627|1627.6|1627.2|1627.6|1626.8|0
1626941310000|2021-07-22 08:08:30|1627.4|1627.2|1627.4|1627|1627.4|1627.4|1627.4|1627|400
1626941320000|2021-07-22 08:08:40|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.4|1627.2|781
1626941330000|2021-07-22 08:08:50|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|884
1626941340000|2021-07-22 08:09:00|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.6|508
1626941350000|2021-07-22 08:09:10|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|416
1626941360000|2021-07-22 08:09:20|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|701
1626941370000|2021-07-22 08:09:30|1628.2|1627.8|1628|1627.6|1628.2|1627.8|1627.6|1627.2|614
1626941380000|2021-07-22 08:09:40|1628.2|1627.8|1628.4|1627.6|1628.4|1628|1628.2|1627.6|400
1626941400000|2021-07-22 08:10:00|1628.2|1627.4|1628.4|1628|1628.4|1628|1627.8|1627.2|226
1626941410000|2021-07-22 08:10:10|1628.2|1627.8|1627.6|1627|1628.2|1628|1627.6|1627|0
1626941420000|2021-07-22 08:10:20|1627.8|1627.2|1628|1627.4|1628.4|1627.8|1627.8|1627|523
1626941430000|2021-07-22 08:10:30|1628.2|1627.6|1628.6|1628.2|1628.6|1628.2|1628.2|1627.6|988
1626941440000|2021-07-22 08:10:40|1628.8|1628.4|1630|1629.4|1630.6|1630|1628.8|1628.4|3129
1626941450000|2021-07-22 08:10:50|1630.2|1629.6|1629.6|1629|1630.2|1629.8|1629.6|1629|1400
1626941460000|2021-07-22 08:11:00|1629.8|1629.6|1630|1629.4|1630|1629.6|1629.8|1629.4|668
1626941470000|2021-07-22 08:11:10|1629.8|1629.2|1629.4|1629|1629.8|1629.2|1629.2|1628.8|993
1626941480000|2021-07-22 08:11:20|1629.6|1629.4|1630|1629.6|1630.4|1629.8|1629.6|1629.4|1895
1626941490000|2021-07-22 08:11:30|1630.2|1629.4|1630.4|1630|1630.4|1630|1630.2|1629.4|676
1626941500000|2021-07-22 08:11:40|1630.6|1630.2|1631|1630.6|1631|1630.6|1630.6|1630.2|3540
1626941510000|2021-07-22 08:11:50|1630.8|1630.4|1630.8|1630.6|1631|1630.6|1630.8|1630.4|370
1626941520000|2021-07-22 08:12:00|1631|1630.4|1630.8|1630.2|1631|1630.4|1630.4|1630|3074
1626941530000|2021-07-22 08:12:10|1630.6|1630|1629.6|1629.4|1630.6|1630|1629.6|1629.4|2936
1626941540000|2021-07-22 08:12:20|1629.8|1629.2|1629.2|1628.8|1629.8|1629.4|1629.2|1628.8|615
1626941550000|2021-07-22 08:12:30|1629.4|1629|1629.2|1628.8|1629.4|1629|1629|1628.8|557
1626941560000|2021-07-22 08:12:40|1629.4|1629|1629.8|1629.4|1630|1629.6|1629.4|1629|2017
1626941580000|2021-07-22 08:13:00|1630||1629.8||1630||1629.8||166
1626941590000|2021-07-22 08:13:10|1630|1629.6|1630|1629.4|1630.2|1630|1629.8|1629.4|1386
1626941600000|2021-07-22 08:13:20|1629.8||1629.6||1629.8||1629.6||500
1626941610000|2021-07-22 08:13:30|1629.8|1629.6|1631|1630.4|1631.2|1630.6|1629.8|1629.6|4470
1626941620000|2021-07-22 08:13:40|1631.2|1630.6|1631.2|1630.8|1631.4|1630.8|1631.2|1630.6|500
1626941630000|2021-07-22 08:13:50||1630.6||1630.6||1630.8||1630.6|0
1626941640000|2021-07-22 08:14:00|1631|1630.8|1630.8|1630.4|1631|1630.8|1630.8|1630.4|4000
1626941650000|2021-07-22 08:14:10|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|373
1626941660000|2021-07-22 08:14:20|1630.2|1629.8|1630.2|1629.6|1630.2|1630|1630|1629.6|2400
1626941670000|2021-07-22 08:14:30|1630|1629.4|1629.8|1629.2|1630|1629.6|1629.8|1629.2|0
1626941680000|2021-07-22 08:14:40|1630|1629.4|1630.8|1630.4|1630.8|1630.4|1630|1629.4|1077
1626941690000|2021-07-22 08:14:50|1631|1630.2|1630.4|1630|1631|1630.2|1630.4|1630|0
1626941700000|2021-07-22 08:15:00|1630.2|1629.8|1629.2|1628.8|1630.2|1629.8|1629.2|1628.8|0
1626941710000|2021-07-22 08:15:10|1629.4|1629|1630|1629.4|1630|1629.4|1629.4|1628.8|1846
1626941720000|2021-07-22 08:15:20|1629.8|1629.2|1629.6|1629.2|1630|1629.4|1629.6|1629|1169
1626941730000|2021-07-22 08:15:30|1629.4|1629|1629.6|1629|1629.6|1629|1629.2|1628.8|742
1626941750000|2021-07-22 08:15:50|1629.4|1628.8|1629.2|1628.8|1629.4|1628.8|1629.2|1628.8|0
1626941760000|2021-07-22 08:16:00|1629.4|1629|1629.4|1629|1629.6|1629|1629.4|1629|1022
1626941770000|2021-07-22 08:16:10|1629.6|1629.2|1629.8|1629.4|1630|1629.4|1629.4|1629.2|1242
1626941780000|2021-07-22 08:16:20|1630|1629.2|1629.6|1629|1630|1629.2|1629.2|1629|3226
1626941790000|2021-07-22 08:16:30|1629.4|1628.8|1630|1629.4|1630.2|1629.4|1629.4|1628.6|0
1626941800000|2021-07-22 08:16:40|1630.2|1629.6|1630|1629.4|1630.2|1629.8|1630|1629.4|755
1626941810000|2021-07-22 08:16:50|1629.8|1629.2|1629.6|1629|1629.8|1629.2|1629.6|1628.8|0
1626941830000|2021-07-22 08:17:10|1629.4|1629.2|1630|1629.4|1630|1629.4|1629.4|1629.2|0
1626941840000|2021-07-22 08:17:20|||||||||632
1626941850000|2021-07-22 08:17:30|1629.8|1629.2|1629.6|1629|1629.8|1629.2|1629.4|1629|150
1626941860000|2021-07-22 08:17:40|1629.4||1629.2||1629.4||1629.2||0
1626941870000|2021-07-22 08:17:50|1629|1628.8|1629.4|1629|1629.4|1629|1629|1628.6|1041
1626941880000|2021-07-22 08:18:00|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1626941890000|2021-07-22 08:18:10|1629.8|1629.4|1630.4|1629.8|1630.4|1629.8|1629.8|1629.4|1000
1626941900000|2021-07-22 08:18:20|1630.2||1630.2||1630.2||1630.2||0
1626941910000|2021-07-22 08:18:30|1630.4|1630|1630.4|1630|1630.4|1630|1630.4|1630|493
1626941920000|2021-07-22 08:18:40||1630.2||1630.2||1630.2||1630.2|0
1626941930000|2021-07-22 08:18:50|1630.6|1630.4|1631|1630.8|1631|1630.8|1630.6|1630.2|482
1626941940000|2021-07-22 08:19:00|1631.2|1631|1631.4|1631|1631.6|1631|1631.2|1631|2645
1626941950000|2021-07-22 08:19:10|1631.6||1631.4||1631.6||1631.4||0
1626941960000|2021-07-22 08:19:20|1631.2|1630.8|1630.8|1630.2|1631.2|1630.8|1630.6|1630|3849
1626941970000|2021-07-22 08:19:30|1630.6|1630.4|1631.6|1631.2|1631.6|1631.2|1630.6|1630.4|11971
1626941980000|2021-07-22 08:19:40|1631.8|1631.4|1632.8|1632.4|1633|1632.8|1631.8|1631.4|14079
1626941990000|2021-07-22 08:19:50|1632.6||1633||1633||1632.6||1201
1626942000000|2021-07-22 08:20:00|1633.2|1632.6|1633.8|1633.2|1634.2|1633.6|1633.2|1632.6|3032
1626942010000|2021-07-22 08:20:10|1634|1633|1633.4|1633|1634|1633|1633.4|1633|0
1626942020000|2021-07-22 08:20:20|1633.6|1633.2|1633.8|1633.4|1634.4|1633.6|1633.6|1633.2|1491
1626942030000|2021-07-22 08:20:30|1633.6|1633.2|1634.2|1633.6|1634.2|1633.8|1633.4|1633|3221
1626942040000|2021-07-22 08:20:40|1634|1633.4|1634|1633.6|1634.2|1633.6|1633.8|1633.4|1237
1626942050000|2021-07-22 08:20:50|1634.2|1633.8|1634.2|1633.6|1634.2|1633.8|1633.6|1633.2|1560
1626942060000|2021-07-22 08:21:00|1634|1633.4|1633.8|1633.2|1634|1633.4|1633.4|1632.8|400
1626942070000|2021-07-22 08:21:10|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|0
1626942080000|2021-07-22 08:21:20|1633.8|1633.6|1634.2|1633.6|1634.4|1634.2|1633.8|1633.6|7692
1626942090000|2021-07-22 08:21:30|1634|1633.8|1634.8|1634.4|1635|1634.4|1634|1633.8|1017
1626942100000|2021-07-22 08:21:40|1634.6|1634.2|1634.6|1634|1634.6|1634.2|1634.4|1634|0
1626942110000|2021-07-22 08:21:50|1634.4|1634.2|1634.4|1634|1634.6|1634.4|1634.4|1634|0
1626942120000|2021-07-22 08:22:00|1634.6|1634.2|1635|1634.4|1635|1634.4|1634.6|1634.2|817
1626942130000|2021-07-22 08:22:10|1634.8||1635||1635||1634.8||0
1626942140000|2021-07-22 08:22:20|1634.8||1634.8||1634.8||1634.8||0
1626942150000|2021-07-22 08:22:30|1635||1634.8||1635||1634.8||0
1626942160000|2021-07-22 08:22:40|1635||1634.8||1635||1634.8||0
1626942170000|2021-07-22 08:22:50|1634.6|1634.6|1634.2|1634|1634.8|1634.6|1634.2|1633.8|1
1626942180000|2021-07-22 08:23:00|1634.6|1634.2|1634.6|1634|1634.8|1634.4|1634.6|1634|1602
1626942190000|2021-07-22 08:23:10|1634.4|1633.8|1634.6|1634|1634.6|1634|1634.2|1633.6|184
1626942200000|2021-07-22 08:23:20|1634.8|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|0
1626942210000|2021-07-22 08:23:30|1634.6|1634.2|1634.4|1634|1634.8|1634.4|1634.4|1634|736
1626942220000|2021-07-22 08:23:40|1634.6||1634.4||1634.6||1634.4||0
1626942230000|2021-07-22 08:23:50|1634.2|1633.8|1633.8|1633.2|1634.2|1633.8|1633.8|1633.2|1616
1626942240000|2021-07-22 08:24:00|1633.6|1633|1633.2|1632.8|1633.6|1633|1633.2|1632.8|1084
1626942250000|2021-07-22 08:24:10|1633.4|1633|1633.4|1632.6|1633.6|1633.2|1633.4|1632.6|195
1626942260000|2021-07-22 08:24:20|1632.6|1632.4|1633|1632.4|1633|1632.4|1632.4|1632|796
1626942270000|2021-07-22 08:24:30|1633.2|1632.6|1633.8|1633.2|1633.8|1633.2|1633.2|1632.4|0
1626942280000|2021-07-22 08:24:40|1633.6|1633|1633.8|1633.2|1633.8|1633.6|1633.4|1633|2227
1626942290000|2021-07-22 08:24:50|1634|1633.4|1634|1633.6|1634|1633.6|1633.8|1633.4|190
1626942300000|2021-07-22 08:25:00|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.6|1633.2|1837
1626942310000|2021-07-22 08:25:10|1633.8|1633.4|1633.6|1633|1633.8|1633.4|1633.4|1633|1007
1626942320000|2021-07-22 08:25:20|1633.4|1633.2|1633.4|1632.8|1633.8|1633.4|1633.4|1632.8|1083
1626942330000|2021-07-22 08:25:30|1633.6||1633.4||1633.6||1633.4||0
1626942340000|2021-07-22 08:25:40|1633.6|1633|1633.6|1632.8|1633.6|1633.2|1633.4|1632.8|0
1626942350000|2021-07-22 08:25:50|1633.4|1633|1634.2|1633.8|1634.2|1634|1633.4|1633|2491
1626942360000|2021-07-22 08:26:00|1634|1633.6|1634|1633.4|1634.2|1634|1633.8|1633.4|1091
1626942380000|2021-07-22 08:26:20|1633.8|1633.2|1634|1633.4|1634|1633.4|1633.6|1633|0
1626942390000|2021-07-22 08:26:30|1634.2|1633.6|1634|1633.8|1634.2|1634|1634|1633.4|1536
1626942400000|2021-07-22 08:26:40|1634.2|1634|1634.8|1634.4|1634.8|1634.4|1634|1634|2962
1626942410000|2021-07-22 08:26:50|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|0
1626942420000|2021-07-22 08:27:00|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1633.8|2789
1626942430000|2021-07-22 08:27:10|1634.6|1634.6|1635.4|1635|1635.6|1635|1634.4|1633.8|2703
1626942440000|2021-07-22 08:27:20|1635.2|1635.2|1635.6|1635.4|1635.6|1635.4|1635.2|1635|1283
1626942450000|2021-07-22 08:27:30|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|757
1626942460000|2021-07-22 08:27:40|1636.2|1636|1636.4|1635.8|1636.6|1636.2|1636.2|1635.8|5700
1626942470000|2021-07-22 08:27:50|1636.2|1635.6|1636|1635.8|1636.2|1635.8|1635.8|1635.4|574
1626942480000|2021-07-22 08:28:00|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.2|355
1626942490000|2021-07-22 08:28:10||1635.4||1635.4||1635.4||1635.4|0
1626942500000|2021-07-22 08:28:20|1636.2|1635.6|1636.2|1635.6|1636.4|1635.6|1636|1635.4|0
1626942510000|2021-07-22 08:28:30|1636.4|1635.8|1636.6|1636.2|1636.8|1636.4|1636.4|1635.8|714
1626942520000|2021-07-22 08:28:40||1636||1636||1636.2||1635.8|0
1626942530000|2021-07-22 08:28:50|1636.4|1635.8|1636.2|1635.6|1636.4|1636|1636.2|1635.6|0
1626942540000|2021-07-22 08:29:00|1636|1635.8|1635.8|1635.4|1636|1635.8|1635.8|1635.2|1000
1626942550000|2021-07-22 08:29:10|1636.2|1635.6|1636.8|1636.2|1636.8|1636.2|1635.8|1635.6|5710
1626942560000|2021-07-22 08:29:20||1636.4||1636.6||1636.6||1636.4|0
1626942570000|2021-07-22 08:29:30|1637|1636.8|1637.6|1637.2|1637.6|1637.2|1637|1636.8|1437
1626942580000|2021-07-22 08:29:40|1637|1636.8|1636.8|1636.4|1637.6|1637.2|1636.6|1636.2|12939
1626942590000|2021-07-22 08:29:50|1636.6|1636.2|1636.8|1636.6|1636.8|1636.6|1636.6|1636.2|0
1626942600000|2021-07-22 08:30:00|1637|1636.4|1636.8|1636.4|1637.2|1636.4|1636.8|1636.2|207
1626942610000|2021-07-22 08:30:10|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636|975
1626942620000|2021-07-22 08:30:20|1636.6||1636.6||1636.6||1636.6||0
1626942640000|2021-07-22 08:30:40|1636.4|1636.2|1636.2|1635.8|1636.4|1636.2|1636.2|1635.6|735
1626942650000|2021-07-22 08:30:50||1635.6||1635.8||1635.8||1635.6|0
1626942660000|2021-07-22 08:31:00|1636.4|1636|1636.4|1635.6|1636.8|1636.4|1636.4|1635.6|679
1626942670000|2021-07-22 08:31:10|1636.2|1635.8|1635.8|1635.4|1636.4|1635.8|1635.8|1635.4|1135
1626942680000|2021-07-22 08:31:20|1635.6|1635.2|1636|1635.4|1636.2|1635.8|1635.6|1634.8|1
1626942690000|2021-07-22 08:31:30|1635.8|1635.6|1635.6|1635|1636|1635.6|1635.6|1635|0
1626942700000|2021-07-22 08:31:40|1635.8|1635.2|1636|1635.6|1636.2|1635.8|1635.8|1635.2|369
1626942710000|2021-07-22 08:31:50||1635.4||1635.6||1635.6||1635.4|0
1626942720000|2021-07-22 08:32:00|1635.8|1635.4|1636|1635.4|1636.8|1636.4|1635.6|1635.2|8282
1626942730000|2021-07-22 08:32:10|1636.2|1635.6|1636|1635.4|1636.2|1635.6|1636|1635.4|1063
1626942740000|2021-07-22 08:32:20|1636.2|1635.6|1636.8|1636|1636.8|1636.2|1636.2|1635.4|0
1626942750000|2021-07-22 08:32:30|1637|1636.2|1637|1636.8|1637.4|1637|1637|1636.2|8716
1626942760000|2021-07-22 08:32:40|1637.2|1637|1637.6|1637|1638|1637.6|1637.2|1636.8|2489
1626942770000|2021-07-22 08:32:50|1637.4|1636.8|1637.8|1637.4|1637.8|1637.6|1637.2|1636.8|937
1626942780000|2021-07-22 08:33:00|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.2|1636.6|2264
1626942790000|2021-07-22 08:33:10||1637||1637.2||1637.2||1637|0
1626942800000|2021-07-22 08:33:20|1637.8|1637|1638|1637.6|1638|1637.8|1637.6|1637|3339
1626942810000|2021-07-22 08:33:30|1638.2|1637.8|1637.8|1637.2|1638.4|1638|1637.8|1637.2|5290
1626942820000|2021-07-22 08:33:40|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|3445
1626942830000|2021-07-22 08:33:50|1637.6|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.6|487
1626942840000|2021-07-22 08:34:00|1637.8|1637.4|1638.4|1637.8|1638.4|1638|1637.6|1637.4|4552
1626942850000|2021-07-22 08:34:10|1638|1637.6|1638.4|1638.2|1638.4|1638.2|1637.8|1637.6|3504
1626942860000|2021-07-22 08:34:20|1638.2|1638|1638.4|1637.8|1638.4|1638.2|1638|1637.8|3846
1626942870000|2021-07-22 08:34:30|1638.2|1638|1637.8|1637.4|1638.4|1638.2|1637.8|1637.4|4920
1626942880000|2021-07-22 08:34:40|1637.6|1637.2|1638.2|1637.8|1638.2|1637.8|1637|1636.8|3709
1626942890000|2021-07-22 08:34:50|1638|1638|1638.4|1638|1638.4|1638.2|1638|1638|30
1626942900000|2021-07-22 08:35:00|1638.6|1638.2|1639|1638.6|1639|1638.8|1638.6|1638.2|1584
1626942910000|2021-07-22 08:35:10|1639.2|1638.8|1639.4|1639|1639.6|1639|1639.2|1638.8|7294
1626942920000|2021-07-22 08:35:20|1639.6|1639.2|1639.4|1639|1639.8|1639.4|1639.2|1639|1179
1626942930000|2021-07-22 08:35:30|1639.6|1639.2|1639.8|1639.4|1640.6|1640|1639.6|1639.2|36583
1626942940000|2021-07-22 08:35:40|1640|1639.6|1640.6|1640.2|1640.8|1640.4|1640|1639.6|857
1626942950000|2021-07-22 08:35:50|1640.4|1640|1640.6|1640.2|1640.6|1640.2|1640.4|1640|4541
1626942960000|2021-07-22 08:36:00|1640.8|1640|1640.4|1639.8|1640.8|1640|1640.2|1639.8|714
1626942970000|2021-07-22 08:36:10|1640.2|1639.4|1639.2|1638.6|1640.2|1639.4|1638.6|1638.2|11850
1626942980000|2021-07-22 08:36:20|1639.4|1638.8|1639|1638.6|1639.6|1639.2|1639|1638.6|245
1626942990000|2021-07-22 08:36:30|1639.2|1638.4|1639|1638.6|1639.2|1638.6|1639|1638.4|0
1626943000000|2021-07-22 08:36:40|1639.2|1638.8|1639.6|1639.2|1639.6|1639.2|1639.2|1638.8|652
1626943010000|2021-07-22 08:36:50|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|0
1626943020000|2021-07-22 08:37:00|1639.2|1639.2|1639|1638.4|1639.8|1639.4|1638.6|1638.2|1602
1626943040000|2021-07-22 08:37:20|1638.8|1638.2|1638.6|1638.2|1638.8|1638.2|1638.2|1637.4|15714
1626943050000|2021-07-22 08:37:30|1638.8|1638|1638.6|1638|1638.8|1638.4|1638.6|1638|23
1626943070000|2021-07-22 08:37:50||1637.8||1637.8||1638||1637.8|0
1626943080000|2021-07-22 08:38:00|1638.4|1638|1638.2|1637.6|1638.4|1638|1638.2|1637.6|1
1626943090000|2021-07-22 08:38:10|1638|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.2|1138
1626943100000|2021-07-22 08:38:20|1638|1637.6|1638.2|1637.6|1638.6|1638.2|1637.8|1637.6|2400
1626943110000|2021-07-22 08:38:30|1638|1637.4|1638.2|1637.6|1638.2|1637.8|1637.8|1637.2|0
1626943120000|2021-07-22 08:38:40|1638.4|1637.8|1638.6|1638.2|1638.6|1638.2|1638.4|1637.8|0
1626943130000|2021-07-22 08:38:50|1638.4|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|594
1626943140000|2021-07-22 08:39:00|1638.6|1638.2|1638.6|1638|1638.6|1638.2|1638|1637.6|1216
1626943150000|2021-07-22 08:39:10||1638.2||1638||1638.2||1638|0
1626943160000|2021-07-22 08:39:20|1638.8|1638.2|1638.6|1638.2|1638.8|1638.2|1638.6|1638.2|0
1626943170000|2021-07-22 08:39:30|1638.4|1638|1638.6|1638|1638.8|1638.4|1638.2|1638|214
1626943180000|2021-07-22 08:39:40|1638.4|1638.2|1638.2|1637.6|1638.4|1638.2|1638.2|1637.6|60
1626943190000|2021-07-22 08:39:50|1638|1637.8|1637.8|1637.2|1638|1637.8|1637.8|1637.2|0
1626943200000|2021-07-22 08:40:00|1637.6|1637.4|1637.4|1637|1637.6|1637.4|1637.4|1637|0
1626943210000|2021-07-22 08:40:10|1637.8|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|994
1626943220000|2021-07-22 08:40:20|||||||||607
1626943230000|2021-07-22 08:40:30|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|200
1626943240000|2021-07-22 08:40:40|1638.2|1637.8|1639|1638.4|1639|1638.6|1638.2|1637.8|0
1626943250000|2021-07-22 08:40:50||1638.6||1638.6||1638.6||1638.4|0
1626943260000|2021-07-22 08:41:00||1638.4||1638.4||1638.4||1638.4|0
1626943270000|2021-07-22 08:41:10|1638.8|1638.2|1637.8|1637.4|1638.8|1638.2|1637.8|1637.4|2947
1626943280000|2021-07-22 08:41:20|1637.6|1637.2|1637.8|1637.2|1637.8|1637.4|1637.2|1636.8|1181
1626943290000|2021-07-22 08:41:30||1637.4||1637.4||1637.4||1637.4|0
1626943300000|2021-07-22 08:41:40||1637.2||1637.2||1637.4||1637.2|0
1626943310000|2021-07-22 08:41:50|1637.6|1637.4|1637.6|1637.2|1638|1637.6|1637.4|1637.2|196
1626943320000|2021-07-22 08:42:00|1637.8|1637.4|1637.8|1637.2|1637.8|1637.4|1637.8|1637.2|17
1626943330000|2021-07-22 08:42:10|1637.6|1637|1637.4|1636.8|1637.6|1637|1637|1636.6|3261
1626943340000|2021-07-22 08:42:20|1637.2|1636.6|1637|1636.4|1637.4|1636.8|1636.8|1636.4|2659
1626943350000|2021-07-22 08:42:30|1637.2|1636.6|1636.2|1635.6|1637.2|1636.8|1635.6|1635.2|9775
1626943360000|2021-07-22 08:42:40||1635.8||1635.8||1635.8||1635.6|0
1626943370000|2021-07-22 08:42:50|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.4|458
1626943380000|2021-07-22 08:43:00|1636.2|1635.4|1636.6|1636|1636.6|1636.2|1636.2|1635.4|0
1626943390000|2021-07-22 08:43:10|1636.8|1636.2|1636.6|1636.2|1637|1636.6|1636.6|1636.2|0
1626943400000|2021-07-22 08:43:20|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.2|214
1626943410000|2021-07-22 08:43:30|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636|0
1626943420000|2021-07-22 08:43:40|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.2|1635.8|198
1626943430000|2021-07-22 08:43:50|1636.2|1635.6|1636.2|1635.8|1636.2|1635.8|1636.2|1635.4|0
1626943440000|2021-07-22 08:44:00|1636|1636|1636.2|1636|1636.4|1636|1636|1636|600
1626943450000|2021-07-22 08:44:10|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.4|1636|0
1626943460000|2021-07-22 08:44:20|1636.6|1636.2|1637|1636.6|1637|1636.6|1636.6|1636.2|1106
1626943470000|2021-07-22 08:44:30|1636.8|1636.4|1637|1636.4|1637|1636.4|1636.8|1636.4|0
1626943480000|2021-07-22 08:44:40|1636.8||1636.8||1636.8||1636.8||0
1626943490000|2021-07-22 08:44:50|1637|1636.6|1637|1636.8|1637|1636.8|1637|1636.6|0
1626943500000|2021-07-22 08:45:00||1636.6||1636.6||1636.6||1636.6|0
1626943510000|2021-07-22 08:45:10|1637.2|1636.8|1637.6|1637.2|1637.8|1637.2|1637.2|1636.8|464
1626943520000|2021-07-22 08:45:20|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|0
1626943540000|2021-07-22 08:45:40|1637|1636.8|1636.6|1636.2|1637|1636.8|1636.6|1636.2|434
1626943550000|2021-07-22 08:45:50|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.8|1636.4|500
1626943560000|2021-07-22 08:46:00|1637|1636.6|1637.4|1637|1637.4|1637|1637|1636.6|320
1626943570000|2021-07-22 08:46:10|1637.6|1637.2|1638|1637.6|1638|1637.6|1637.4|1637.2|1994
1626943580000|2021-07-22 08:46:20|1638.2|1637.8|1638.8|1638.4|1639|1638.6|1638.2|1637.8|6019
1626943590000|2021-07-22 08:46:30|1638.6|1638.2|1638.4|1638|1638.6|1638.2|1638.2|1638|684
1626943600000|2021-07-22 08:46:40|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.8|1637.4|400
1626943620000|2021-07-22 08:47:00|1637.6|1637.2|1636.6|1636.2|1637.6|1637.2|1636.6|1636.2|3285
1626943630000|2021-07-22 08:47:10|1636.4|1636|1636.6|1636|1636.6|1636|1636.4|1636|0
1626943640000|2021-07-22 08:47:20|1636.4|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.6|1401
1626943650000|2021-07-22 08:47:30|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.8|0
1626943660000|2021-07-22 08:47:40|1636.2|1635.8|1636.2|1636|1636.2|1636|1636.2|1635.8|0
1626943670000|2021-07-22 08:47:50|1636.4|1635.8|1636|1635.6|1636.4|1635.8|1636|1635.6|163
1626943680000|2021-07-22 08:48:00|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.2|80
1626943690000|2021-07-22 08:48:10|1636.2|1635.8|1637.8|1637.2|1637.8|1637.2|1636.2|1635.8|9581
1626943700000|2021-07-22 08:48:20|1637.6|1637|1637.6|1637.2|1637.8|1637.4|1637.2|1637|1588
1626943710000|2021-07-22 08:48:30||1637||1637||1637||1637|0
1626943720000|2021-07-22 08:48:40|1637.4|1636.8|1636.8|1636.4|1637.4|1636.8|1636.8|1636.4|2
1626943730000|2021-07-22 08:48:50|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|540
1626943740000|2021-07-22 08:49:00|1636.4|1636.2|1637|1636.6|1637|1636.6|1636.4|1636|2071
1626943750000|2021-07-22 08:49:10|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|507
1626943760000|2021-07-22 08:49:20|1636.8|1636.4|1638|1637.8|1638|1637.8|1636.8|1636.4|6584
1626943770000|2021-07-22 08:49:30|1637.8|1637.6|1637|1636.6|1637.8|1637.8|1636.8|1636.6|650
1626943780000|2021-07-22 08:49:40|1636.8|1636.8|1637.2|1636.8|1637.6|1637|1636.8|1636.8|490
1626943790000|2021-07-22 08:49:50||1636.6||1636.8||1637||1636.6|0
1626943800000|2021-07-22 08:50:00|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|729
1626943810000|2021-07-22 08:50:10|1637.4|1637|1637.4|1637.2|1637.6|1637.2|1637.2|1637|1054
1626943820000|2021-07-22 08:50:20|1637.2|1637|1636.8|1636.2|1637.2|1637|1636.6|1636.2|2387
1626943830000|2021-07-22 08:50:30|1636.6|1636|1636.4|1636.2|1636.6|1636.2|1636.2|1636|0
1626943840000|2021-07-22 08:50:40|1636.2|1636|1636.4|1636|1636.4|1636.2|1636.2|1635.8|733
1626943850000|2021-07-22 08:50:50||1636.2||1636||1636.2||1636|0
1626943860000|2021-07-22 08:51:00|1636.2|1635.8|1635.8|1635.2|1636.2|1635.8|1635.8|1635.2|864
1626943870000|2021-07-22 08:51:10|1635.6|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1634.8|2280
1626943880000|2021-07-22 08:51:20|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.4|2500
1626943890000|2021-07-22 08:51:30|1635.8|1635.4|1635.4|1635|1635.8|1635.6|1635.2|1634.8|983
1626943900000|2021-07-22 08:51:40|1635.2|1634.8|1634.8|1634.6|1635.2|1635|1634.8|1634.6|49
1626943910000|2021-07-22 08:51:50|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.2|1407
1626943920000|2021-07-22 08:52:00||1634.2||1634.4||1634.6||1634.2|0
1626943930000|2021-07-22 08:52:10|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1633.8|303
1626943940000|2021-07-22 08:52:20|1634.2|1633.8|1634.8|1634.4|1634.8|1634.6|1634|1633.8|12245
1626943950000|2021-07-22 08:52:30||1634.6||1634.4||1634.6||1634.4|0
1626943960000|2021-07-22 08:52:40|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1634|755
1626943970000|2021-07-22 08:52:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|150
1626943980000|2021-07-22 08:53:00||1634||1633.8||1634||1633.8|0
1626943990000|2021-07-22 08:53:10|1634|1634|1634|1633.4|1634|1634|1633.8|1633.4|197
1626944000000|2021-07-22 08:53:20|1633.8|1633.6|1634.2|1634|1634.2|1634|1633.8|1633.6|2644
1626944010000|2021-07-22 08:53:30|1634|1633.8|1633.8|1633.4|1634.2|1633.8|1633.6|1633.2|676
1626944020000|2021-07-22 08:53:40|1634|1633.6|1633.4|1633|1634|1633.8|1633.4|1633|4008
1626944030000|2021-07-22 08:53:50|1633.6|1633.2|1634|1633.6|1634.2|1633.6|1633.6|1633.2|0
1626944040000|2021-07-22 08:54:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|0
1626944050000|2021-07-22 08:54:10|1634|1633.6|1634.6|1634|1634.6|1634.2|1634|1633.6|733
1626944060000|2021-07-22 08:54:20|1634.4|1633.8|1634.2|1634|1634.4|1634|1634.2|1633.8|0
1626944070000|2021-07-22 08:54:30|1634.4||1634.4||1634.4||1634.4||0
1626944080000|2021-07-22 08:54:40|1634.6|1634.2|1634.6|1634.4|1634.8|1634.4|1634.6|1634.2|0
1626944090000|2021-07-22 08:54:50||1634.2||1634.4||1634.4||1634.2|0
1626944100000|2021-07-22 08:55:00|1634.8|1634.2|1634.6|1634.2|1634.8|1634.6|1634.6|1634.2|215
1626944110000|2021-07-22 08:55:10|1634.4|1634|1634.2|1633.8|1634.6|1634|1634.2|1633.8|0
1626944120000|2021-07-22 08:55:20|1634.4|1634|1634.2|1633.8|1634.4|1634.2|1634.2|1633.8|541
1626944130000|2021-07-22 08:55:30|1633.8|1633.6|1635|1634.6|1635|1634.8|1633.8|1633.6|7148
1626944140000|2021-07-22 08:55:40|1635.2|1634.8|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|216
1626944150000|2021-07-22 08:55:50|1635.8|1635|1636.2|1635.6|1636.4|1636|1635.8|1635|2474
1626944160000|2021-07-22 08:56:00|1636|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|2879
1626944170000|2021-07-22 08:56:10||1635.6||1635.4||1635.6||1635.4|133
1626944180000|2021-07-22 08:56:20|1636|1635.6|1636.4|1636|1636.6|1636.2|1636|1635.6|12149
1626944190000|2021-07-22 08:56:30|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.6|254
1626944210000|2021-07-22 08:56:50|1636.4|1636|1636.4|1636|1636.4|1636|1636.4|1636|0
1626944220000|2021-07-22 08:57:00|1636.2|1635.8|1637|1636.6|1637|1636.6|1636|1635.6|895
1626944230000|2021-07-22 08:57:10|1637.2|1636.8|1638|1637.8|1638.2|1637.8|1637.2|1636.8|9100
1626944240000|2021-07-22 08:57:20|1637.8|1637.6|1637.8|1637.4|1638|1637.8|1637.8|1637.4|1008
1626944250000|2021-07-22 08:57:30|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.6|1637|4255
1626944260000|2021-07-22 08:57:40|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1638|1637.6|0
1626944270000|2021-07-22 08:57:50|1638|1637.6|1637.8|1637.2|1638|1637.6|1637.6|1637.2|490
1626944280000|2021-07-22 08:58:00|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|1600
1626944290000|2021-07-22 08:58:10|1637.6|1637.6|1638.2|1637.6|1638.2|1637.6|1637.6|1637.6|533
1626944300000|2021-07-22 08:58:20|1638.4|1637.8|1638.4|1637.8|1638.8|1638.2|1638.4|1637.8|0
1626944310000|2021-07-22 08:58:30|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|0
1626944320000|2021-07-22 08:58:40|1638.6|1638|1638.6|1638|1638.6|1638.2|1638.6|1638|649
1626944330000|2021-07-22 08:58:50|1638.4||1638.2||1638.4||1638.2||0
1626944340000|2021-07-22 08:59:00|1638|1637.8|1638.2|1637.6|1638.2|1637.8|1638|1637.6|2000
1626944350000|2021-07-22 08:59:10|1638|1637.8|1637.8|1637.2|1638|1637.8|1637.6|1637.2|0
1626944360000|2021-07-22 08:59:20|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|0
1626944370000|2021-07-22 08:59:30|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.8|1637.4|444
1626944380000|2021-07-22 08:59:40|1637.6||1637.6||1637.8||1637.6||0
1626944390000|2021-07-22 08:59:50|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.6|784
1626944400000|2021-07-22 09:00:00|1638|1637.8|1638.2|1637.6|1638.4|1638|1637.6|1637.4|1020
1626944410000|2021-07-22 09:00:10|1638|1637.8|1638|1637.6|1638.2|1637.8|1637.8|1637.4|0
1626944420000|2021-07-22 09:00:20|1638.2|1637.8|1638.2|1637.6|1638.2|1637.8|1638.2|1637.6|0
1626944430000|2021-07-22 09:00:30|1638|1637.4|1637.8|1637.2|1638|1637.4|1637.4|1637|1370
1626944440000|2021-07-22 09:00:40|1637.6|1637|1637.2|1636.6|1637.6|1637|1637|1636.4|5699
1626944450000|2021-07-22 09:00:50|1637|1636.4|1636.8|1636.6|1637|1636.6|1636.8|1636.4|391
1626944460000|2021-07-22 09:01:00|1637|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|595
1626944470000|2021-07-22 09:01:10|1637.2|1636.8|1637.8|1637.6|1637.8|1637.6|1637.2|1636.8|640
1626944480000|2021-07-22 09:01:20|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|335
1626944490000|2021-07-22 09:01:30|1638|1637.6|1638.6|1638.2|1638.6|1638.2|1638|1637.6|1223
1626944500000|2021-07-22 09:01:40|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638|1637.8|6054
1626944510000|2021-07-22 09:01:50|1638.4|1638|1638.2|1637.8|1638.4|1638|1638.2|1637.8|746
1626944520000|2021-07-22 09:02:00|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|4252
1626944530000|2021-07-22 09:02:10|1638|1637.6|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|1174
1626944540000|2021-07-22 09:02:20|1637.6|1637.2|1637.6|1637.4|1637.6|1637.4|1637.6|1637.2|0
1626944550000|2021-07-22 09:02:30|1637.4|1637.2|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|2478
1626944560000|2021-07-22 09:02:40|1637.4|1636.6|1637.4|1637.2|1637.4|1637.2|1637.4|1636.6|930
1626944580000|2021-07-22 09:03:00|1637.6|1637.4|1637.4|1637|1637.8|1637.4|1637.4|1637|1116
1626944590000|2021-07-22 09:03:10|1637.6|1637.2|1637.2|1636.8|1637.6|1637.2|1636.8|1636.4|1314
1626944620000|2021-07-22 09:03:40|1637.4|1637|1637.4|1637|1637.4|1637|1637.2|1636.8|660
1626944630000|2021-07-22 09:03:50|1637.2|1636.8|1637.4|1637|1637.4|1637|1637.2|1636.8|526
1626944650000|2021-07-22 09:04:10|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.6|1636.2|1488
1626944660000|2021-07-22 09:04:20|1636.6|1636.2|1636.2|1636|1636.6|1636.2|1636.2|1635.8|306
1626944670000|2021-07-22 09:04:30||1635.8||1635.8||1635.8||1635.8|0
1626944680000|2021-07-22 09:04:40|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.4|0
1626944690000|2021-07-22 09:04:50|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635|214
1626944700000|2021-07-22 09:05:00|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635|1634.6|227
1626944710000|2021-07-22 09:05:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|2028
1626944720000|2021-07-22 09:05:20|1636|1635.6|1637|1636.8|1637|1636.8|1636|1635.6|2916
1626944730000|2021-07-22 09:05:30|1636.8|1636.6|1637.2|1636.6|1637.2|1636.8|1636.8|1636.2|3880
1626944740000|2021-07-22 09:05:40|1637|1636.4|1636.6|1636|1637|1636.4|1636.4|1636|214
1626944750000|2021-07-22 09:05:50|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.4|1635.8|0
1626944760000|2021-07-22 09:06:00||1635.8||1635.8||1635.8||1635.8|0
1626944770000|2021-07-22 09:06:10|1636.2|1635.6|1636|1635.4|1636.2|1635.6|1635.8|1635.4|200
1626944790000|2021-07-22 09:06:30|1636.2|1635.6|1636.6|1636.2|1636.6|1636.2|1636.2|1635.6|2327
1626944800000|2021-07-22 09:06:40||1636||1636.2||1636.2||1636|0
1626944810000|2021-07-22 09:06:50|1636.4|1636|1636.6|1636.2|1636.6|1636.4|1636.2|1636|554
1626944820000|2021-07-22 09:07:00|1636.4|1636|1636.6|1636.2|1636.8|1636.4|1636.4|1636|214
1626944850000|2021-07-22 09:07:30|1636.8|1636.4|1636.6|1636.2|1637.4|1637|1636.4|1636|1159
1626944860000|2021-07-22 09:07:40|1636.4|1636|1636.6|1636.2|1636.8|1636.4|1636.4|1636|0
1626944870000|2021-07-22 09:07:50|1636.8|1636.4|1637.2|1636.6|1637.2|1636.6|1636.8|1636.4|215
1626944880000|2021-07-22 09:08:00|1637|1636.4|1636.8|1636.2|1637|1636.4|1636.6|1636.2|214
1626944890000|2021-07-22 09:08:10|1637|1636.4|1637|1636.4|1637|1636.6|1636.6|1636.4|200
1626944900000|2021-07-22 09:08:20|1636.8||1636.8||1636.8||1636.8||0
1626944910000|2021-07-22 09:08:30|1636.6|1636.6|1636.2|1635.8|1636.6|1636.6|1636.2|1635.8|1
1626944920000|2021-07-22 09:08:40||1636||1635.8||1636||1635.8|279
1626944930000|2021-07-22 09:08:50||1635.6||1635.8||1635.8||1635.6|0
1626944940000|2021-07-22 09:09:00|1636|1636|1636.4|1636|1636.6|1636.2|1636|1635.8|2402
1626944950000|2021-07-22 09:09:10|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|326
1626944960000|2021-07-22 09:09:20|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|0
1626944970000|2021-07-22 09:09:30||1636.4||1636.4||1636.4||1636.4|0
1626944980000|2021-07-22 09:09:40|1636.4|1636.2|1636|1635.6|1636.6|1636.2|1636|1635.4|214
1626944990000|2021-07-22 09:09:50||1635.4||1635.6||1635.6||1635.4|0
1626945000000|2021-07-22 09:10:00||1635.4||1635.6||1635.6||1635.4|0
1626945010000|2021-07-22 09:10:10|1636.2|1635.8|1636|1635.8|1636.2|1636|1636|1635.8|1000
1626945020000|2021-07-22 09:10:20|1636.2|1636|1635.4|1635|1636.2|1636|1635.4|1635|216
1626945030000|2021-07-22 09:10:30|1635.6|1635.2|1635.2|1634.8|1635.6|1635.2|1635.2|1634.6|0
1626945040000|2021-07-22 09:10:40|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.4|1634|1329
1626945050000|2021-07-22 09:10:50|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1633.8|255
1626945060000|2021-07-22 09:11:00|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1633.8|215
1626945070000|2021-07-22 09:11:10||1633.8||1634.2||1634.2||1633.8|300
1626945080000|2021-07-22 09:11:20||1634||1633.8||1634||1633.8|0
1626945090000|2021-07-22 09:11:30|1634.6|1634|1634.6|1634.4|1634.6|1634.4|1634.6|1634|15
1626945100000|2021-07-22 09:11:40|1634.4|1634.2|1634.6|1634|1634.6|1634.2|1634.4|1634|0
1626945110000|2021-07-22 09:11:50|1634.4|1634.2|1634.6|1634|1634.6|1634.2|1634.4|1634|0
1626945120000|2021-07-22 09:12:00|1634.8|1634.2|1635|1634.6|1635.2|1634.8|1634.6|1634.2|511
1626945130000|2021-07-22 09:12:10||1634.4||1634.4||1634.4||1634.4|0
1626945140000|2021-07-22 09:12:20|1634.8|1634.2|1634.2|1633.8|1634.8|1634.4|1634|1633.8|104
1626945150000|2021-07-22 09:12:30|1634.4|1634|1634.4|1634|1634.4|1634|1634.2|1634|0
1626945170000|2021-07-22 09:12:50|1634.6|1634.2|1635.2|1634.8|1635.2|1635|1634.6|1634.2|2246
1626945180000|2021-07-22 09:13:00|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|365
1626945190000|2021-07-22 09:13:10|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|0
1626945200000|2021-07-22 09:13:20|1635||1635||1635||1634.8||0
1626945210000|2021-07-22 09:13:30|1635.2|1634.6|1635|1634.6|1635.2|1634.8|1635|1634.6|0
1626945220000|2021-07-22 09:13:40|1635.2|1634.8|1635.2|1634.8|1635.2|1635|1635.2|1634.8|0
1626945230000|2021-07-22 09:13:50|1635|1634.6|1634.6|1634.2|1635|1634.6|1634.6|1634.2|1505
1626945240000|2021-07-22 09:14:00|1634.8|1634.4|1634.6|1634.2|1635|1634.6|1634.6|1634.2|571
1626945250000|2021-07-22 09:14:10|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|4262
1626945260000|2021-07-22 09:14:20|1635|1634.6|1635|1634.6|1635|1634.6|1635|1634.6|0
1626945270000|2021-07-22 09:14:30|1634.8||1634.8||1634.8||1634.8||0
1626945280000|2021-07-22 09:14:40|1634.6|1634.4|1634.6|1634.2|1634.8|1634.4|1634.2|1634|327
1626945290000|2021-07-22 09:14:50|1634.4|1634.4|1635.2|1634.8|1635.2|1634.8|1634.4|1634.4|622
1626945300000|2021-07-22 09:15:00|1635||1635.2||1635.2||1635||0
1626945310000|2021-07-22 09:15:10|1635.4|1635|1635.2|1634.8|1635.6|1635.2|1635|1634.8|1428
1626945330000|2021-07-22 09:15:30|1635.4|1635|1636.6|1636.4|1637|1636.6|1635.4|1635|2184
1626945340000|2021-07-22 09:15:40|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|0
1626945350000|2021-07-22 09:15:50|1637.2|1636.8|1637.2|1636.6|1637.2|1636.8|1636.8|1636.6|1185
1626945360000|2021-07-22 09:16:00|1637.4|1636.8|1637.6|1637|1637.6|1637|1637.4|1636.8|0
1626945370000|2021-07-22 09:16:10|1637.8|1637.2|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|991
1626945380000|2021-07-22 09:16:20|1638.2|1637.4|1638.4|1638|1638.4|1638|1638.2|1637.4|11047
1626945390000|2021-07-22 09:16:30|1638.2|1637.8|1638.4|1638|1638.6|1638.2|1638.2|1637.8|3340
1626945400000|2021-07-22 09:16:40|1638.6|1638.2|1638.2|1638|1638.6|1638.2|1638.2|1637.8|15476
1626945410000|2021-07-22 09:16:50||1637.8||1638||1638||1637.8|3180
1626945420000|2021-07-22 09:17:00|1638|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.6|2978
1626945430000|2021-07-22 09:17:10|1638|1637.6|1637.8|1637.2|1638|1637.6|1637.6|1637.2|1194
1626945440000|2021-07-22 09:17:20|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.4|1637|0
1626945450000|2021-07-22 09:17:30||1637||1637||1637||1637|0
1626945470000|2021-07-22 09:17:50|1637.4|1637.2|1637.6|1637.4|1638|1637.4|1637.4|1637.2|896
1626945480000|2021-07-22 09:18:00|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|214
1626945490000|2021-07-22 09:18:10|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637|100
1626945500000|2021-07-22 09:18:20|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.2|673
1626945510000|2021-07-22 09:18:30||1637.8||1637.8||1637.8||1637.8|0
1626945520000|2021-07-22 09:18:40|1638.2|1638|1638.8|1638.4|1639|1638.6|1638.2|1638|674
1626945530000|2021-07-22 09:18:50|1639|1638.2|1639|1638.4|1639|1638.6|1639|1638.2|3181
1626945540000|2021-07-22 09:19:00|1638.8||1638.8||1638.8||1638.8||0
1626945550000|2021-07-22 09:19:10|1638.6|1638.2|1638.8|1638.2|1638.8|1638.4|1638.4|1638|214
1626945560000|2021-07-22 09:19:20|1638.6|1638|1639|1638.6|1639|1638.6|1638.6|1638|0
1626945570000|2021-07-22 09:19:30|1638.8|1638.4|1638.8|1638.4|1639|1638.6|1638.8|1638.4|958
1626945580000|2021-07-22 09:19:40|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.6|0
1626945600000|2021-07-22 09:20:00|1638.8|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.8|838
1626945620000|2021-07-22 09:20:20|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|0
1626945640000|2021-07-22 09:20:40|||||||||611
1626945650000|2021-07-22 09:20:50|1638.8|1638.4|1638.2|1638|1638.8|1638.4|1638.2|1637.6|9480
1626945660000|2021-07-22 09:21:00||1637.8||1638||1638||1637.6|1612
1626945670000|2021-07-22 09:21:10|1638.4||1638.2||1638.4||1638.2||1690
1626945680000|2021-07-22 09:21:20||1637.8||1638||1638||1637.6|4555
1626945690000|2021-07-22 09:21:30||1637.8||1638||1638||1637.6|5446
1626945700000|2021-07-22 09:21:40|1638.4||1638.2||1638.4||1638.2||1706
1626945710000|2021-07-22 09:21:50|1638.4|1638.2|1638.6|1638.2|1638.8|1638.2|1638.4|1638.2|50
1626945720000|2021-07-22 09:22:00|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|0
1626945730000|2021-07-22 09:22:10|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|1178
1626945740000|2021-07-22 09:22:20|1638.6|1638.4|1638.4|1638|1638.8|1638.4|1638.4|1638|506
1626945750000|2021-07-22 09:22:30|1638.2||1638.4||1638.4||1638.2||2460
1626945760000|2021-07-22 09:22:40|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1206
1626945770000|2021-07-22 09:22:50|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1638|2242
1626945780000|2021-07-22 09:23:00|1638.4|1638.4|1638.8|1638.4|1638.8|1638.4|1638.4|1638.4|1699
1626945790000|2021-07-22 09:23:10|1639|1638.6|1639|1638.6|1639|1638.8|1638.6|1638.4|407
1626945810000|2021-07-22 09:23:30|1639.2|1638.8|1639.6|1639.2|1639.6|1639.2|1639.2|1638.8|9817
1626945830000|2021-07-22 09:23:50|1639.4||1639.4||1639.4||1639.4||0
1626945840000|2021-07-22 09:24:00|1639.2|1639|1639|1638.6|1639.2|1639|1639|1638.6|1
1626945850000|2021-07-22 09:24:10|1638.8|1638.4|1639|1638.4|1639|1638.4|1638.8|1638.4|0
1626945860000|2021-07-22 09:24:20|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1380
1626945870000|2021-07-22 09:24:30|1638.6|1638.2|1638|1637.6|1638.6|1638.2|1638|1637.6|15884
1626945900000|2021-07-22 09:25:00|1637.8|1637.4|1637.2|1637|1637.8|1637.4|1637.2|1637|215
1626945910000|2021-07-22 09:25:10|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.2|1637.2|2431
1626945920000|2021-07-22 09:25:20|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|0
1626945930000|2021-07-22 09:25:30|1637.2|1636.8|1636.8|1636.4|1637.4|1636.8|1636.2|1636|3773
1626945950000|2021-07-22 09:25:50|1636.6|1636.2|1636.8|1636.2|1636.8|1636.4|1636.4|1636.2|729
1626945960000|2021-07-22 09:26:00|1636.6|1636|1635.6|1635.2|1636.6|1636|1635.6|1635.2|315
1626945970000|2021-07-22 09:26:10|1635.8|1635.4|1635.8|1635.2|1635.8|1635.4|1635.8|1635.2|0
1626945990000|2021-07-22 09:26:30|1635.6|1635|1635.4|1635|1635.6|1635|1635.4|1635|242
1626946000000|2021-07-22 09:26:40|||||||||25
1626946010000|2021-07-22 09:26:50|1635.2|1635.2|1635.8|1635.4|1635.8|1635.4|1635.2|1635.2|983
1626946020000|2021-07-22 09:27:00|1635.6|1635.6|1636|1635.4|1636.2|1636|1635.6|1635.4|4400
1626946030000|2021-07-22 09:27:10|1636.2|1635.6|1636.2|1635.6|1636.2|1636|1636|1635.6|25
1626946050000|2021-07-22 09:27:30|1636||1636||1636||1636||0
1626946060000|2021-07-22 09:27:40||1635.8||1635.8||1635.8||1635.8|0
1626946070000|2021-07-22 09:27:50|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1635.8|214
1626946080000|2021-07-22 09:28:00|||||||||50
1626946090000|2021-07-22 09:28:10||1635.8||1635.8||1635.8||1635.8|814
1626946100000|2021-07-22 09:28:20||1636||1636||1636||1636|50
1626946110000|2021-07-22 09:28:30|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|0
1626946120000|2021-07-22 09:28:40|1636.2||1636.2||1636.2||1636.2||0
1626946140000|2021-07-22 09:29:00|1636.4|1636|1636.2|1635.8|1636.6|1636.2|1636.2|1635.8|9204
1626946160000|2021-07-22 09:29:20|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.8|1635.4|1275
1626946170000|2021-07-22 09:29:30|1635.6|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.4|742
1626946180000|2021-07-22 09:29:40|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|1098
1626946190000|2021-07-22 09:29:50|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1635.8|535
1626946200000|2021-07-22 09:30:00|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|0
1626946210000|2021-07-22 09:30:10|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|5000
1626946220000|2021-07-22 09:30:20||1636||1636||1636.2||1636|0
1626946230000|2021-07-22 09:30:30|1636.4|1635.8|1636.2|1635.8|1636.4|1635.8|1636.2|1635.6|0
1626946250000|2021-07-22 09:30:50|1636|1635.6|1635.6|1635|1636.2|1635.8|1635.4|1635|2085
1626946260000|2021-07-22 09:31:00|1635.4|1634.8|1635.6|1635|1635.6|1635.4|1635|1634.6|3581
1626946270000|2021-07-22 09:31:10|1635.4|1634.8|1635.2|1634.8|1635.4|1635|1635.2|1634.8|0
1626946290000|2021-07-22 09:31:30|1635.4|1635|1635.2|1634.6|1635.6|1635|1634.8|1634.6|1622
1626946300000|2021-07-22 09:31:40|1635|1634.8|1635.4|1635|1635.6|1635.4|1635|1634.8|3986
1626946310000|2021-07-22 09:31:50|1635.2|1634.8|1635.4|1635|1635.6|1635.2|1635.2|1634.8|0
1626946320000|2021-07-22 09:32:00|1635.6|1635.2|1636.4|1636|1636.4|1636|1635.4|1635.2|752
1626946330000|2021-07-22 09:32:10|1636.6|1636.2|1636.2|1635.8|1636.6|1636.2|1636.2|1635.6|679
1626946340000|2021-07-22 09:32:20|||||||||460
1626946350000|2021-07-22 09:32:30|1636||1636||1636||1636||0
1626946360000|2021-07-22 09:32:40|1636.2|1636|1636|1635.6|1636.4|1636|1636|1635.6|5126
1626946370000|2021-07-22 09:32:50|1636.2|1635.8|1636.2|1635.8|1636.4|1636|1636.2|1635.8|736
1626946380000|2021-07-22 09:33:00|1636.4|1636|1636.4|1636|1636.4|1636|1636.4|1636|0
1626946390000|2021-07-22 09:33:10|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.6|1636.2|368
1626946400000|2021-07-22 09:33:20|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|1845
1626946410000|2021-07-22 09:33:30|1636.4|1636|1636.4|1636|1636.4|1636|1636.4|1636|0
1626946420000|2021-07-22 09:33:40|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|391
1626946430000|2021-07-22 09:33:50|||||||||30
1626946440000|2021-07-22 09:34:00|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.4|1635.8|0
1626946450000|2021-07-22 09:34:10|1636.6|1636|1636.6|1636.2|1636.6|1636.4|1636.6|1636|0
1626946460000|2021-07-22 09:34:20||1636.4||1636.4||1636.4||1636.4|1000
1626946470000|2021-07-22 09:34:30|1636.8|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|5185
1626946480000|2021-07-22 09:34:40||1636.2||1636.4||1636.4||1636.2|0
1626946490000|2021-07-22 09:34:50|1636.6|1636.2|1636.2|1635.6|1636.6|1636.2|1636.2|1635.6|821
1626946500000|2021-07-22 09:35:00|1636|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|610
1626946510000|2021-07-22 09:35:10|1636||1636||1636||1636||0
1626946520000|2021-07-22 09:35:20|1635.8|1635.6|1636.6|1636.2|1636.6|1636.2|1635.8|1635.6|68
1626946530000|2021-07-22 09:35:30|1636.4|1636|1637.4|1637|1637.4|1637|1636.4|1636|1108
1626946540000|2021-07-22 09:35:40|1637.6||1637.4||1637.6||1637.4||0
1626946550000|2021-07-22 09:35:50|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|0
1626946560000|2021-07-22 09:36:00|1637.4|1637|1637.4|1637|1637.4|1637|1637.2|1636.8|0
1626946570000|2021-07-22 09:36:10|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.6|1637.2|1003
1626946580000|2021-07-22 09:36:20|1637.6|1637.6|1637.4|1637|1637.6|1637.6|1637.4|1637|1545
1626946590000|2021-07-22 09:36:30|1637.2|1636.8|1637.4|1637.2|1637.4|1637.2|1637.2|1636.8|2107
1626946600000|2021-07-22 09:36:40|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|440
1626946610000|2021-07-22 09:36:50|1637.4|1637|1637.2|1636.8|1637.4|1637|1637|1636.6|267
1626946640000|2021-07-22 09:37:20|1637|1636.6|1637.4|1637|1637.4|1637|1636.8|1636.6|813
1626946650000|2021-07-22 09:37:30|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637|1182
1626946660000|2021-07-22 09:37:40|1637.4|1637|1637.4|1637|1637.6|1637|1637.4|1637|0
1626946670000|2021-07-22 09:37:50|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637|0
1626946680000|2021-07-22 09:38:00|1637.8|1637.4|1638.4|1638|1638.4|1638|1637.8|1637.4|11394
1626946690000|2021-07-22 09:38:10|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.6|1637.2|3359
1626946700000|2021-07-22 09:38:20|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.4|1165
1626946710000|2021-07-22 09:38:30|1638.2|1637.8|1638|1637.6|1638.4|1638|1638|1637.6|2116
1626946720000|2021-07-22 09:38:40||1637.4||1637.4||1637.4||1637.4|0
1626946730000|2021-07-22 09:38:50||1637.6||1637.6||1637.6||1637.6|0
1626946740000|2021-07-22 09:39:00|1638.2|1638|1638.4|1637.8|1638.6|1638.2|1638.2|1637.8|1038
1626946750000|2021-07-22 09:39:10|1638.6|1638|1638.4|1638|1638.8|1638.2|1638.2|1637.8|6361
1626946760000|2021-07-22 09:39:20|1638.6|1638.2|1638.6|1638|1638.6|1638.2|1638.6|1638|0
1626946770000|2021-07-22 09:39:30||1638.2||1638.2||1638.4||1638.2|1642
1626946780000|2021-07-22 09:39:40|1638.4|1638|1638.2|1637.8|1638.4|1638|1638.2|1637.8|214
1626946790000|2021-07-22 09:39:50|1638|1637.6|1638|1637.4|1638.2|1637.8|1637.8|1637.4|0
1626946800000|2021-07-22 09:40:00|1637.8|1637.6|1638|1637.4|1638|1637.6|1637.8|1637.2|1019
1626946810000|2021-07-22 09:40:10|1637.8|1637.2|1637.8|1637.4|1638|1637.4|1637.8|1637.2|0
1626946820000|2021-07-22 09:40:20|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.4|1637|214
1626946830000|2021-07-22 09:40:30|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|403
1626946840000|2021-07-22 09:40:40|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|0
1626946850000|2021-07-22 09:40:50|1637.2|1636.8|1637.2|1636.8|1637.2|1637|1637.2|1636.8|0
1626946860000|2021-07-22 09:41:00|1637|1636.6|1637|1636.6|1637|1636.6|1637|1636.6|0
1626946870000|2021-07-22 09:41:10|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|918
1626946880000|2021-07-22 09:41:20|1637.2|1636.8|1637.6|1637|1637.6|1637.2|1637.2|1636.8|3904
1626946890000|2021-07-22 09:41:30||1637.2||1637||1637.2||1637|0
1626946900000|2021-07-22 09:41:40||1637.2||1637||1637.2||1637|0
1626946910000|2021-07-22 09:41:50|1637.4|1636.8|1638|1637.6|1638|1637.6|1637|1636.6|4220
1626946930000|2021-07-22 09:42:10|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|214
1626946940000|2021-07-22 09:42:20||1637.6||1637.4||1637.6||1637.4|0
1626946950000|2021-07-22 09:42:30|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637|214
1626946960000|2021-07-22 09:42:40||1637.4||1637.2||1637.4||1637|0
1626946970000|2021-07-22 09:42:50|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|0
1626946980000|2021-07-22 09:43:00|1637.2|1637|1637|1636.6|1637.2|1637|1636.8|1636.6|13118
1626947000000|2021-07-22 09:43:20|1636.8|1636.8|1636.8|1636.6|1636.8|1636.8|1636.8|1636.4|414
1626947010000|2021-07-22 09:43:30|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|400
1626947020000|2021-07-22 09:43:40|1637.4|1637|1637.4|1637|1637.4|1637|1637.2|1637|0
1626947030000|2021-07-22 09:43:50|1637.2|1636.8|1637.6|1637.4|1637.8|1637.4|1637.2|1636.8|5434
1626947040000|2021-07-22 09:44:00||1637.2||1637.2||1637.2||1637.2|0
1626947050000|2021-07-22 09:44:10|1637.4|1637|1636.4|1636|1637.4|1637|1636.4|1636|3956
1626947070000|2021-07-22 09:44:30|1636.2||1636.2||1636.2||1636.2||0
1626947080000|2021-07-22 09:44:40|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.4|1636|630
1626947090000|2021-07-22 09:44:50|1636.2|1635.8|1636.4|1636|1636.4|1636|1636|1635.8|4634
1626947110000|2021-07-22 09:45:10|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1635.6|1635.2|1651
1626947120000|2021-07-22 09:45:20|1636.2|1635.8|1636|1635.6|1636.4|1636.2|1636|1635.6|2596
1626947130000|2021-07-22 09:45:30|1636.2|1635.8|1636|1635.6|1636.4|1636|1635.8|1635.4|2518
1626947150000|2021-07-22 09:45:50||1635.4||1635.4||1635.4||1635.4|0
1626947160000|2021-07-22 09:46:00|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.6|1635.6|400
1626947170000|2021-07-22 09:46:10|1636.2|1636|1636.2|1635.6|1636.2|1636|1636.2|1635.6|1570
1626947180000|2021-07-22 09:46:20|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.2|3658
1626947190000|2021-07-22 09:46:30|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|0
1626947200000|2021-07-22 09:46:40||1636||1636||1636||1636|0
1626947210000|2021-07-22 09:46:50|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636.4|1636|1009
1626947220000|2021-07-22 09:47:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|70
1626947230000|2021-07-22 09:47:10|1636.4|1636|1636.4|1636|1636.4|1636.2|1636.2|1636|214
1626947240000|2021-07-22 09:47:20|1636.6|1636.2|1636.6|1636|1636.6|1636.2|1636.6|1636|0
1626947250000|2021-07-22 09:47:30|1636.4|1635.8|1636|1635.8|1636.4|1635.8|1636|1635.6|25
1626947260000|2021-07-22 09:47:40|1636.2||1636.2||1636.2||1636.2||0
1626947280000|2021-07-22 09:48:00||1636||1636||1636||1636|0
1626947290000|2021-07-22 09:48:10|1636.4|1636.2|1636.8|1636.6|1636.8|1636.6|1636.4|1636.2|1001
1626947300000|2021-07-22 09:48:20|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|0
1626947310000|2021-07-22 09:48:30|1637|1636.6|1636.6|1636.2|1637|1636.6|1636.6|1636.2|668
1626947320000|2021-07-22 09:48:40||1636.4||1636.2||1636.4||1636.2|0
1626947330000|2021-07-22 09:48:50|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|634
1626947340000|2021-07-22 09:49:00|1637|1636.8|1637|1636.6|1637|1636.8|1637|1636.6|17946
1626947350000|2021-07-22 09:49:10|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|1543
1626947360000|2021-07-22 09:49:20|1636.4|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.4|1368
1626947370000|2021-07-22 09:49:30|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1635.8|1653
1626947380000|2021-07-22 09:49:40|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|0
1626947400000|2021-07-22 09:50:00|1636|1635.6|1635.6|1635.2|1636|1635.6|1635.4|1635|5606
1626947410000|2021-07-22 09:50:10|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.4|1611
1626947420000|2021-07-22 09:50:20||1635.6||1635.8||1635.8||1635.6|0
1626947430000|2021-07-22 09:50:30|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|2385
1626947440000|2021-07-22 09:50:40|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.2|1614
1626947450000|2021-07-22 09:50:50|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|2320
1626947460000|2021-07-22 09:51:00|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.6|1636.2|0
1626947470000|2021-07-22 09:51:10|1636.8|1636.2|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|0
1626947480000|2021-07-22 09:51:20|||||||||350
1626947490000|2021-07-22 09:51:30|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|1875
1626947500000|2021-07-22 09:51:40|1636.6|1636.4|1636.6|1636.2|1636.6|1636.6|1636.4|1636.2|558
1626947510000|2021-07-22 09:51:50|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|2845
1626947520000|2021-07-22 09:52:00|1636.4|1636|1636.2|1635.8|1636.4|1636|1636.2|1635.8|100
1626947550000|2021-07-22 09:52:30|1636|1636|1636.6|1636.4|1636.6|1636.4|1636|1636|2848
1626947560000|2021-07-22 09:52:40|1636.8|1636.6|1637|1636.6|1637.2|1636.8|1636.8|1636.4|3932
1626947570000|2021-07-22 09:52:50|1636.8|1636.4|1636.4|1636|1636.8|1636.4|1636.4|1636|0
1626947580000|2021-07-22 09:53:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|1807
1626947590000|2021-07-22 09:53:10|1636.8|1636.4|1636.8|1636.2|1636.8|1636.4|1636.6|1636.2|3583
1626947600000|2021-07-22 09:53:20|1636.6|1636|1636.4|1636|1636.6|1636|1636.4|1636|0
1626947610000|2021-07-22 09:53:30|1636.6|1636.2|1636.8|1636.4|1636.8|1636.6|1636.6|1636.2|858
1626947630000|2021-07-22 09:53:50|1636.6|1636.2|1636.8|1636.6|1636.8|1636.6|1636.6|1636.2|2403
1626947640000|2021-07-22 09:54:00|1636.6|1636.4|1636.6|1636.2|1637|1636.8|1636.4|1636.2|4030
1626947650000|2021-07-22 09:54:10|1636.4|1636.4|1636.4|1636|1636.4|1636.4|1636.2|1635.8|1038
1626947660000|2021-07-22 09:54:20|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|2259
1626947670000|2021-07-22 09:54:30|1636.2|1635.8|1636|1635.8|1636.2|1636|1636|1635.6|0
1626947680000|2021-07-22 09:54:40|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|55
1626947700000|2021-07-22 09:55:00|1636.4|1636|1636.6|1636.4|1636.6|1636.4|1636.4|1636|2281
1626947710000|2021-07-22 09:55:10|1636.8|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|961
1626947720000|2021-07-22 09:55:20|1637|1636.6|1637|1636.6|1637|1636.6|1637|1636.6|0
1626947740000|2021-07-22 09:55:40|1637.2|1636.8|1637.4|1637|1637.4|1637|1637.2|1636.8|1000
1626947750000|2021-07-22 09:55:50|1637.2|1637.2|1637.6|1637.2|1637.6|1637.4|1637.2|1637.2|1860
1626947760000|2021-07-22 09:56:00|1637.4|1637|1637|1636.6|1637.4|1637|1637|1636.6|2001
1626947770000|2021-07-22 09:56:10|1637.2|1636.8|1637.4|1637.2|1637.4|1637.2|1637.2|1636.8|1872
1626947780000|2021-07-22 09:56:20|1637.6|1637.4|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|2324
1626947790000|2021-07-22 09:56:30|1637.4|1637|1637.2|1636.8|1637.4|1637|1637.2|1636.8|330
1626947800000|2021-07-22 09:56:40|1637.4|1637|1637.4|1637|1637.4|1637.2|1637.4|1637|399
1626947810000|2021-07-22 09:56:50|1637.2|1636.8|1637.2|1637|1637.2|1637|1637|1636.6|1847
1626947820000|2021-07-22 09:57:00|1637.4|1637.2|1637.4|1637|1637.6|1637.4|1637.2|1637|2261
1626947830000|2021-07-22 09:57:10|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|0
1626947840000|2021-07-22 09:57:20|1637.2|1636.8|1637.2|1636.8|1637.2|1637|1637.2|1636.8|1461
1626947850000|2021-07-22 09:57:30|1637|1636.6|1637|1636.6|1637.2|1637|1637|1636.6|214
1626947860000|2021-07-22 09:57:40|1637.4|1636.8|1637|1636.8|1637.4|1637|1637|1636.6|5383
1626947870000|2021-07-22 09:57:50|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|422
1626947880000|2021-07-22 09:58:00|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|0
1626947890000|2021-07-22 09:58:10|1636.6|1636.2|1637|1636.6|1637.2|1636.8|1636.6|1636.2|5174
1626947900000|2021-07-22 09:58:20|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|417
1626947910000|2021-07-22 09:58:30|1637.4|1637|1637|1636.8|1637.4|1637.2|1637|1636.8|3592
1626947920000|2021-07-22 09:58:40|1636.8|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|5079
1626947930000|2021-07-22 09:58:50|1636.6|1636.2|1636.2|1635.8|1636.6|1636.2|1636.2|1635.8|87
1626947940000|2021-07-22 09:59:00|1636.4|1636|1636.4|1635.8|1636.4|1636|1636|1635.6|4469
1626947950000|2021-07-22 09:59:10|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|1181
1626947960000|2021-07-22 09:59:20|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.6|1370
1626947980000|2021-07-22 09:59:40|1635.8|1635.4|1636|1635.6|1636.2|1635.8|1635.6|1635.2|4657
1626947990000|2021-07-22 09:59:50|1635.8|1635.8|1635.8|1635.6|1635.8|1635.8|1635.8|1635.6|0
1626948000000|2021-07-22 10:00:00|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|3010
1626948010000|2021-07-22 10:00:10|||||||||400
1626948020000|2021-07-22 10:00:20||1635.6||1635.6||1635.6||1635.4|0
1626948030000|2021-07-22 10:00:30|1636|1635.4|1635.8|1635.4|1636|1635.4|1635.8|1635.4|0
1626948050000|2021-07-22 10:00:50||1635.6||1635.4||1635.6||1635.4|0
1626948060000|2021-07-22 10:01:00|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1635|3362
1626948070000|2021-07-22 10:01:10|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|572
1626948080000|2021-07-22 10:01:20|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.4|3453
1626948090000|2021-07-22 10:01:30||1635.6||1635.8||1635.8||1635.6|0
1626948110000|2021-07-22 10:01:50|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|799
1626948120000|2021-07-22 10:02:00|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.4|443
1626948130000|2021-07-22 10:02:10|1636.2|1636|1636.2|1635.8|1636.4|1636|1636.2|1635.8|1424
1626948140000|2021-07-22 10:02:20|1636||1636||1636||1636||0
1626948150000|2021-07-22 10:02:30|1635.8|1635.6|1635.6|1635.4|1635.8|1635.6|1635.6|1635.4|509
1626948170000|2021-07-22 10:02:50||1635.2||1635.4||1635.4||1635.2|0
1626948180000|2021-07-22 10:03:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|3211
1626948190000|2021-07-22 10:03:10|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.6|1635.2|710
1626948210000|2021-07-22 10:03:30|1636||1635.8||1636||1635.8||1018
1626948220000|2021-07-22 10:03:40|1635.6|1635.6|1635.6|1635.2|1635.6|1635.6|1635.4|1635.2|1081
1626948230000|2021-07-22 10:03:50|1635.4||1635.4||1635.4||1635.4||0
1626948240000|2021-07-22 10:04:00|1635.6|1635.4|1636.4|1636|1636.4|1636|1635.4|1635.2|2155
1626948250000|2021-07-22 10:04:10||1636.2||1636.2||1636.2||1636|1000
1626948260000|2021-07-22 10:04:20|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1
1626948270000|2021-07-22 10:04:30|1636.6|1636|1637|1636.6|1637|1636.6|1636.6|1636|758
1626948280000|2021-07-22 10:04:40|1637.2|1636.8|1637.2|1636.6|1637.2|1637|1637.2|1636.6|287
1626948300000|2021-07-22 10:05:00|1637|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|0
1626948310000|2021-07-22 10:05:10|1637.2|1636.8|1636.8|1636.6|1637.2|1636.8|1636.6|1636.4|100
1626948320000|2021-07-22 10:05:20|1637|1636.8|1637.4|1636.8|1637.4|1637|1636.8|1636.8|918
1626948330000|2021-07-22 10:05:30|1637.2|1636.6|1637|1636.8|1637.2|1636.8|1636.8|1636.6|1323
1626948340000|2021-07-22 10:05:40|1637.2|1636.6|1637.2|1636.8|1637.2|1636.8|1637.2|1636.6|0
1626948350000|2021-07-22 10:05:50|1637.4|1637|1636.8|1636.4|1637.4|1637|1636.6|1636.4|426
1626948360000|2021-07-22 10:06:00|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|225
1626948370000|2021-07-22 10:06:10|1636.6|1636.2|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|690
1626948380000|2021-07-22 10:06:20|||||||||700
1626948390000|2021-07-22 10:06:30|1636.6|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.4|217
1626948400000|2021-07-22 10:06:40|1636.8|1636.4|1636.8|1636.2|1636.8|1636.4|1636.8|1636.2|214
1626948410000|2021-07-22 10:06:50|1636.6|1636|1636.4|1636|1636.6|1636|1636.2|1635.8|300
1626948430000|2021-07-22 10:07:10|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.6|0
1626948440000|2021-07-22 10:07:20||1635.6||1635.8||1635.8||1635.6|655
1626948450000|2021-07-22 10:07:30||1635.6||1635.8||1635.8||1635.6|0
1626948460000|2021-07-22 10:07:40||1635.6||1635.6||1635.8||1635.6|400
1626948470000|2021-07-22 10:07:50||1635.8||1635.6||1635.8||1635.6|0
1626948480000|2021-07-22 10:08:00|1635.8||1635.8||1636||1635.8||1043
1626948490000|2021-07-22 10:08:10|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|483
1626948500000|2021-07-22 10:08:20|1635.8|1635.4|1635.2|1634.8|1635.8|1635.4|1635.2|1634.8|2187
1626948510000|2021-07-22 10:08:30|1635.4|1635|1635.2|1634.8|1635.4|1635|1635.2|1634.8|0
1626948520000|2021-07-22 10:08:40|1635.4|1634.6|1635.4|1635|1635.4|1635|1635.2|1634.6|0
1626948530000|2021-07-22 10:08:50|1635.2|1634.8|1635.8|1635.4|1635.8|1635.4|1635.2|1634.8|0
1626948540000|2021-07-22 10:09:00|1635.6||1635.8||1635.8||1635.6||0
1626948550000|2021-07-22 10:09:10|1636|1635.6|1635.8|1635.4|1636|1635.8|1635.8|1635.4|811
1626948560000|2021-07-22 10:09:20|1635.6|1635.2|1635.2|1634.6|1635.6|1635.2|1635.2|1634.6|1013
1626948570000|2021-07-22 10:09:30|1635|1634.8|1635.4|1635|1635.4|1635|1635|1634.8|0
1626948580000|2021-07-22 10:09:40|1635.8|1634.8|1636.4|1636|1636.4|1636|1635.6|1634.8|3945
1626948600000|2021-07-22 10:10:00|1636.6|1636.2|1636.6|1636|1636.8|1636.4|1636.4|1636|219
1626948610000|2021-07-22 10:10:10|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1635.8|1000
1626948620000|2021-07-22 10:10:20|||||||||50
1626948630000|2021-07-22 10:10:30|1636.8||1636.6||1636.8||1636.6||0
1626948640000|2021-07-22 10:10:40|1636.2|1636|1636.4|1636|1636.4|1636|1636.2|1635.8|694
1626948650000|2021-07-22 10:10:50|1636.6|1636.2|1636.6|1636.2|1636.8|1636.4|1636.4|1636|1789
1626948660000|2021-07-22 10:11:00|1636.4|1636|1636.4|1636|1636.4|1636|1636.4|1635.8|0
1626948670000|2021-07-22 10:11:10|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.6|21
1626948680000|2021-07-22 10:11:20|1636.2|1635.6|1635.6|1635.2|1636.2|1635.6|1635.6|1635.2|18
1626948690000|2021-07-22 10:11:30|1635.4||1635.6||1635.6||1635.4||0
1626948700000|2021-07-22 10:11:40||1635||1635.2||1635.4||1635|0
1626948710000|2021-07-22 10:11:50|1635.8|1635.4|1636.2|1636|1636.2|1636|1635.8|1635.4|840
1626948720000|2021-07-22 10:12:00|1636|1635.8|1635.4|1635|1636.2|1635.8|1635.4|1635|2158
1626948730000|2021-07-22 10:12:10||1635.2||1635.2||1635.2||1635.2|0
1626948740000|2021-07-22 10:12:20|1635.6||1635.6||1635.6||1635.6||505
1626948750000|2021-07-22 10:12:30|1635.4||1635.4||1635.4||1635.4||205
1626948760000|2021-07-22 10:12:40|1635.2|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1634.8|67
1626948770000|2021-07-22 10:12:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.4|1635|2869
1626948780000|2021-07-22 10:13:00|1636|1635.6|1636.4|1636|1636.6|1636|1635.8|1635.6|4124
1626948790000|2021-07-22 10:13:10|1636.8|1636.2|1637|1636.6|1637|1636.6|1636.6|1636.2|4180
1626948800000|2021-07-22 10:13:20|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|0
1626948810000|2021-07-22 10:13:30|1637.4|1636.6|1637|1636.6|1637.4|1637|1637|1636.6|50
1626948820000|2021-07-22 10:13:40|1637.2|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|0
1626948840000|2021-07-22 10:14:00|1637.2|1637|1637|1636.4|1637.2|1637|1636.8|1636.4|714
1626948850000|2021-07-22 10:14:10||1636.6||1636.4||1636.6||1636.4|0
1626948860000|2021-07-22 10:14:20|1636.8||1636.8||1636.8||1636.8||0
1626948870000|2021-07-22 10:14:30|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.6|1636.2|0
1626948880000|2021-07-22 10:14:40|1636.8|1636.6|1637.4|1636.8|1637.4|1636.8|1636.8|1636.6|815
1626948890000|2021-07-22 10:14:50|1637.6|1637|1638|1637.4|1638.2|1637.6|1637.6|1637|2019
1626948900000|2021-07-22 10:15:00|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|214
1626948910000|2021-07-22 10:15:10|1637.6|1637.2|1637|1636.8|1637.6|1637.2|1637|1636.6|2499
1626948920000|2021-07-22 10:15:20|1637.2|1637|1637.2|1636.8|1637.4|1637|1637.2|1636.8|735
1626948950000|2021-07-22 10:15:50|1637|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|0
1626948960000|2021-07-22 10:16:00|1637|1636.6|1637.2|1636.6|1637.2|1636.6|1637|1636.6|1286
1626948970000|2021-07-22 10:16:10|1637|1636.4|1637.2|1636.8|1637.2|1636.8|1636.6|1636.2|6098
1626948980000|2021-07-22 10:16:20|1637|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.2|481
1626948990000|2021-07-22 10:16:30|1636.8|1636.4|1636.8|1636.2|1636.8|1636.4|1636.6|1636.2|15
1626949000000|2021-07-22 10:16:40|1636.6|1636.4|1636.4|1636|1636.6|1636.4|1636.4|1636|214
1626949020000|2021-07-22 10:17:00|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.6|944
1626949030000|2021-07-22 10:17:10|1636|1636|1636.4|1636.2|1636.8|1636.4|1636|1636|642
1626949040000|2021-07-22 10:17:20|1636.6|1636.4|1636.8|1636.4|1637|1636.6|1636.6|1636.4|1550
1626949050000|2021-07-22 10:17:30|1637|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|0
1626949060000|2021-07-22 10:17:40|1637||1637||1637||1637||0
1626949070000|2021-07-22 10:17:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.2|601
1626949080000|2021-07-22 10:18:00|1636.6|1636.2|1636.6|1636|1636.6|1636.2|1636|1635.8|5166
1626949090000|2021-07-22 10:18:10|1636.4||1636.4||1636.4||1636.4||0
1626949100000|2021-07-22 10:18:20|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636.2|1635.8|489
1626949120000|2021-07-22 10:18:40|1636|1635.6|1635.4|1634.8|1636|1635.6|1635.2|1634.8|3226
1626949130000|2021-07-22 10:18:50||1635||1634.8||1635||1634.8|0
1626949140000|2021-07-22 10:19:00|1635.2|1635|1635.6|1635.2|1635.8|1635.4|1635.2|1634.8|1334
1626949150000|2021-07-22 10:19:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1626949160000|2021-07-22 10:19:20|1635.6|1635.2|1635.8|1635.2|1635.8|1635.2|1635.6|1635.2|215
1626949170000|2021-07-22 10:19:30|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|0
1626949180000|2021-07-22 10:19:40|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|38
1626949190000|2021-07-22 10:19:50|1635.8|1635.6|1635.6|1635.4|1635.8|1635.6|1635.6|1635.4|971
1626949200000|2021-07-22 10:20:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1634.8|394
1626949210000|2021-07-22 10:20:10|1635.4|1635|1635.2|1634.6|1635.4|1635|1635.2|1634.6|642
1626949220000|2021-07-22 10:20:20|1635|1634.8|1634.8|1634.4|1635|1634.8|1634.8|1634.4|823
1626949230000|2021-07-22 10:20:30||1634.6||1634.4||1634.6||1634.4|300
1626949240000|2021-07-22 10:20:40|1634.6|1634.2|1634|1633.6|1634.8|1634.2|1634|1633.6|2851
1626949250000|2021-07-22 10:20:50|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|0
1626949260000|2021-07-22 10:21:00|1633.6|1633.6|1634|1633.6|1634|1633.6|1633.6|1633.4|3089
1626949270000|2021-07-22 10:21:10|1633.8|1633.4|1634|1633.4|1634|1633.4|1633.8|1633.4|1043
1626949280000|2021-07-22 10:21:20||1633.6||1633.6||1633.6||1633.6|0
1626949300000|2021-07-22 10:21:40|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.6|216
1626949310000|2021-07-22 10:21:50|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1634.2|1633.8|0
1626949320000|2021-07-22 10:22:00|1634.4|1634|1634.2|1633.8|1634.4|1634.2|1634|1633.6|1857
1626949330000|2021-07-22 10:22:10|1634.4|1634|1634.2|1634|1634.4|1634|1634.2|1633.8|0
1626949340000|2021-07-22 10:22:20|1634.4|1634.2|1634.2|1633.8|1634.6|1634.2|1633.8|1633.4|3436
1626949350000|2021-07-22 10:22:30|1634.4|1634|1634.8|1634.4|1634.8|1634.4|1634.4|1634|215
1626949360000|2021-07-22 10:22:40|1635|1634.6|1635|1634.6|1635|1634.6|1635|1634.4|0
1626949370000|2021-07-22 10:22:50||1634.8||1634.8||1634.8||1634.8|0
1626949380000|2021-07-22 10:23:00|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|19
1626949400000|2021-07-22 10:23:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|233
1626949410000|2021-07-22 10:23:30|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|0
1626949420000|2021-07-22 10:23:40||1634.2||1634.4||1634.4||1634.2|0
1626949430000|2021-07-22 10:23:50||1634.2||1634.4||1634.4||1634.2|0
1626949440000|2021-07-22 10:24:00|1634.4|1634.2|1633.8|1633.2|1634.4|1634.2|1633.8|1633.2|1542
1626949450000|2021-07-22 10:24:10|1633.6|1633|1633.4|1633.2|1633.6|1633.2|1633.4|1633|400
1626949460000|2021-07-22 10:24:20||1633||1633||1633||1633|0
1626949470000|2021-07-22 10:24:30|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633|1023
1626949480000|2021-07-22 10:24:40|1633.4|1633|1633.4|1633|1633.4|1633|1633.2|1633|215
1626949490000|2021-07-22 10:24:50|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|13
1626949500000|2021-07-22 10:25:00|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1633|1632.6|0
1626949510000|2021-07-22 10:25:10|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1633|1632.6|0
1626949530000|2021-07-22 10:25:30|1633|1632.6|1633.6|1633|1633.6|1633.2|1633|1632.6|1547
1626949540000|2021-07-22 10:25:40||1633.2||1633.2||1633.4||1633.2|0
1626949550000|2021-07-22 10:25:50|1633.8|1633.4|1634.2|1633.8|1634.2|1634|1633.8|1633.4|2578
1626949570000|2021-07-22 10:26:10|1634|1634|1634|1633.6|1634|1634|1634|1633.6|1121
1626949590000|2021-07-22 10:26:30|1634.2|1633.8|1634|1633.8|1634.2|1634|1634|1633.8|1080
1626949600000|2021-07-22 10:26:40|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|853
1626949620000|2021-07-22 10:27:00|1634|1633.8|1633.8|1633.4|1634.2|1633.8|1633.8|1633.4|1840
1626949630000|2021-07-22 10:27:10||1633.6||1633.6||1633.6||1633.6|0
1626949640000|2021-07-22 10:27:20|1634.2|1633.8|1634.4|1634|1634.4|1634.2|1634|1633.8|3653
1626949650000|2021-07-22 10:27:30||1633.8||1634.2||1634.2||1633.8|0
1626949660000|2021-07-22 10:27:40|1634.2|1634|1634.2|1633.8|1634.2|1634|1634.2|1633.8|56
1626949670000|2021-07-22 10:27:50|1634|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.2|1309
1626949690000|2021-07-22 10:28:10|1634.2|1633.8|1634.4|1634|1634.4|1634.2|1634.2|1633.8|1087
1626949700000|2021-07-22 10:28:20|1634.2|1633.8|1634.2|1633.6|1634.2|1633.8|1634|1633.6|716
1626949720000|2021-07-22 10:28:40|1634|1633.4|1633.8|1633.4|1634|1633.4|1633.8|1633.4|741
1626949730000|2021-07-22 10:28:50|1633.6|1633.2|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|472
1626949750000|2021-07-22 10:29:10|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|0
1626949760000|2021-07-22 10:29:20|1633.6|1633.2|1633.4|1633.2|1633.6|1633.2|1633.4|1633.2|202
1626949770000|2021-07-22 10:29:30|1633.2|1633|1632.8|1632.4|1633.2|1633|1632.6|1632.2|2693
1626949780000|2021-07-22 10:29:40||1632.6||1632.6||1632.6||1632.6|0
1626949790000|2021-07-22 10:29:50||1632.4||1632.4||1632.4||1632.4|1
1626949800000|2021-07-22 10:30:00||1632.6||1632.4||1632.6||1632.4|400
1626949810000|2021-07-22 10:30:10|1632.6||1632.8||1632.8||1632.6||444
1626949820000|2021-07-22 10:30:20|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1633|1632.4|620
1626949830000|2021-07-22 10:30:30|1633.4|1633|1633|1632.6|1633.4|1633|1633|1632.6|2780
1626949850000|2021-07-22 10:30:50||1632.8||1632.6||1632.8||1632.6|1
1626949860000|2021-07-22 10:31:00|1633.2|1632.8|1633.4|1633|1633.4|1633|1633.2|1632.8|515
1626949870000|2021-07-22 10:31:10|1633.6|1633.2|1633.6|1633.2|1633.8|1633.6|1633.6|1633.2|1312
1626949880000|2021-07-22 10:31:20|1633.4|1633|1633.6|1633|1633.6|1633.2|1633.4|1633|1089
1626949890000|2021-07-22 10:31:30|1633.4||1633.4||1633.4||1633.4||0
1626949900000|2021-07-22 10:31:40|1633.2||1633.2||1633.4||1633.2||662
1626949910000|2021-07-22 10:31:50||1632.8||1633||1633||1632.8|0
1626949920000|2021-07-22 10:32:00||1632.8||1632.8||1632.8||1632.8|0
1626949930000|2021-07-22 10:32:10||1633||1633||1633||1632.8|61
1626949940000|2021-07-22 10:32:20|1633.4|1632.8|1633.4|1632.8|1633.4|1633|1633.4|1632.8|0
1626949950000|2021-07-22 10:32:30|1633.2|1632.6|1633|1632.6|1633.2|1632.6|1633|1632.6|0
1626949960000|2021-07-22 10:32:40|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|0
1626949970000|2021-07-22 10:32:50||1632.6||1632.6||1632.6||1632.6|0
1626949980000|2021-07-22 10:33:00|1633|1632.4|1632.8|1632.4|1633|1632.4|1632.6|1632.4|965
1626949990000|2021-07-22 10:33:10|1633|1632.6|1633|1632.6|1633|1632.6|1633|1632.6|0
1626950020000|2021-07-22 10:33:40|1632.8||1632.8||1632.8||1632.8||0
1626950030000|2021-07-22 10:33:50|1633|1632.4|1632.8|1632.4|1633|1632.4|1632.8|1632.4|684
1626950040000|2021-07-22 10:34:00|1632.6|1632.2|1632.2|1632|1632.6|1632.4|1632.2|1632|1
1626950050000|2021-07-22 10:34:10|1632.4|1632.2|1632.6|1632.4|1632.8|1632.4|1632.4|1632.2|584
1626950060000|2021-07-22 10:34:20|1632.8|1632.2|1632.8|1632.4|1632.8|1632.4|1632.8|1632.2|0
1626950070000|2021-07-22 10:34:30|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.6|1632.2|130
1626950080000|2021-07-22 10:34:40|1632.4|1632|1632.6|1632.2|1632.6|1632.4|1632.4|1632|0
1626950090000|2021-07-22 10:34:50|1632.8||1632.8||1632.8||1632.8||0
1626950100000|2021-07-22 10:35:00|1632.6|1632|1632.2|1631.8|1632.6|1632|1632|1631.6|1366
1626950110000|2021-07-22 10:35:10|1632||1632||1632||1632||0
1626950120000|2021-07-22 10:35:20|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|672
1626950130000|2021-07-22 10:35:30|1632.2||1632.2||1632.4||1632.2||0
1626950140000|2021-07-22 10:35:40|1632|1631.8|1632.2|1631.8|1632.2|1631.8|1632|1631.8|220
1626950150000|2021-07-22 10:35:50|1632|1632|1632.4|1631.8|1632.4|1632|1632|1631.6|300
1626950160000|2021-07-22 10:36:00|1632.6|1632|1632|1631.8|1632.6|1632.2|1632|1631.6|3
1626950180000|2021-07-22 10:36:20|1632.2||1632.2||1632.2||1632.2||0
1626950190000|2021-07-22 10:36:30|1632.4|1632|1632.2|1631.8|1632.6|1632.2|1632.2|1631.8|49
1626950200000|2021-07-22 10:36:40|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|0
1626950210000|2021-07-22 10:36:50||1632.2||1632||1632.2||1632|0
1626950220000|2021-07-22 10:37:00|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.6|1632|653
1626950230000|2021-07-22 10:37:10|1632.4|1632.4|1632.6|1632.2|1632.6|1632.4|1632.4|1632|1000
1626950240000|2021-07-22 10:37:20|1632.4|1632.4|1632.6|1632.2|1632.6|1632.4|1632.4|1632.2|1001
1626950250000|2021-07-22 10:37:30|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|0
1626950260000|2021-07-22 10:37:40|1632.2||1632.4||1632.4||1632.2||0
1626950270000|2021-07-22 10:37:50|1632.2|1632.2|1632.6|1632.2|1632.6|1632.2|1632.2|1632.2|0
1626950280000|2021-07-22 10:38:00|1632.4||1632.6||1632.6||1632.4||0
1626950290000|2021-07-22 10:38:10|1632.4|1632.4|1633|1632.8|1633|1632.8|1632.4|1632.4|3594
1626950300000|2021-07-22 10:38:20|1632.8|1632.6|1633|1632.8|1633|1632.8|1632.8|1632.6|345
1626950310000|2021-07-22 10:38:30|1633.2|1633|1633|1632.8|1633.2|1633|1633|1632.8|5877
1626950320000|2021-07-22 10:38:40|1633.2|1632.6|1633.2|1633|1633.2|1633|1632.8|1632.6|1051
1626950330000|2021-07-22 10:38:50|1633.4|1633.2|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|349
1626950340000|2021-07-22 10:39:00|1633.6|1633.6|1633.6|1633.2|1634|1633.6|1633.2|1633|5145
1626950350000|2021-07-22 10:39:10|1633.4|1633|1633.2|1632.8|1633.6|1633.2|1633.2|1632.8|0
1626950360000|2021-07-22 10:39:20|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1633|1632.6|40
1626950390000|2021-07-22 10:39:50|1633|1632.6|1632.6|1632.4|1633|1632.6|1632.6|1632.2|7480
1626950400000|2021-07-22 10:40:00|1632.4|1632.2|1632.2|1631.8|1632.6|1632.2|1632.2|1631.8|5118
1626950410000|2021-07-22 10:40:10|1632.4|1632|1632.8|1632.4|1633|1632.6|1632.4|1632|336
1626950420000|2021-07-22 10:40:20|1633|1632.6|1632.8|1632.6|1633.2|1632.8|1632.8|1632.6|215
1626950430000|2021-07-22 10:40:30|1633||1633||1633||1633||0
1626950440000|2021-07-22 10:40:40|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|150
1626950450000|2021-07-22 10:40:50|1632.8||1632.8||1632.8||1632.8||0
1626950460000|2021-07-22 10:41:00|1632.6|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.2|0
1626950470000|2021-07-22 10:41:10|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.4|1632|215
1626950480000|2021-07-22 10:41:20||1632.2||1632.2||1632.2||1632.2|0
1626950490000|2021-07-22 10:41:30|1632.6|1632.4|1633|1632.8|1633.4|1633|1632.6|1632.2|1796
1626950500000|2021-07-22 10:41:40|1633.2|1633|1633.8|1633.4|1633.8|1633.4|1633.2|1633|21
1626950510000|2021-07-22 10:41:50|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|215
1626950520000|2021-07-22 10:42:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|504
1626950530000|2021-07-22 10:42:10|1633.6|1633.6|1633.6|1633.2|1633.6|1633.6|1633.6|1633.2|0
1626950540000|2021-07-22 10:42:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|433
1626950560000|2021-07-22 10:42:40|1633.6|1633.6|1633.6|1633.4|1634.2|1633.8|1633.6|1633.4|4911
1626950570000|2021-07-22 10:42:50|1633.8|1633.2|1634|1633.6|1634|1633.6|1633.8|1633.2|0
1626950580000|2021-07-22 10:43:00|1634.2|1633.8|1634.4|1634.2|1634.4|1634.2|1634.2|1633.8|272
1626950590000|2021-07-22 10:43:10|1634.6|1634.4|1634.6|1634.2|1635|1634.4|1634.6|1634.2|0
1626950600000|2021-07-22 10:43:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|1424
1626950610000|2021-07-22 10:43:30|1634.4|1634|1634.4|1634.2|1634.6|1634.4|1634.4|1634|721
1626950620000|2021-07-22 10:43:40|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|376
1626950630000|2021-07-22 10:43:50|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.2|0
1626950640000|2021-07-22 10:44:00|1635||1634.8||1635||1634.8||0
1626950660000|2021-07-22 10:44:20|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|0
1626950670000|2021-07-22 10:44:30|1634.6||1634.8||1634.8||1634.6||200
1626950680000|2021-07-22 10:44:40|1635|1634.6|1635.6|1635|1635.6|1635.4|1635|1634.6|2741
1626950690000|2021-07-22 10:44:50|1635.4|1635.2|1635.4|1635|1635.6|1635.4|1635.4|1635|0
1626950700000|2021-07-22 10:45:00|1635.6|1635.2|1635.4|1635|1635.6|1635.4|1635.4|1635|120
1626950710000|2021-07-22 10:45:10|1635.2||1635.4||1635.4||1635.2||0
1626950720000|2021-07-22 10:45:20|1635.2||1635.4||1635.4||1635.2||80
1626950740000|2021-07-22 10:45:40|1635.2||1635.4||1635.4||1635.2||0
1626950750000|2021-07-22 10:45:50|1635.2||1635.2||1635.2||1635.2||18
1626950760000|2021-07-22 10:46:00|1635.4|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635|740
1626950770000|2021-07-22 10:46:10|1635.6||1635.4||1635.6||1635.4||483
1626950780000|2021-07-22 10:46:20|1635.2|1635|1635.4|1635|1635.4|1635.2|1635|1634.8|1349
1626950790000|2021-07-22 10:46:30||1635.2||1635||1635.2||1635|0
1626950800000|2021-07-22 10:46:40|1635.8|1635.2|1636|1635.6|1636.2|1635.6|1635.6|1635.2|3585
1626950810000|2021-07-22 10:46:50|1636.2|1635.8|1636.4|1636|1636.4|1636|1636|1635.8|594
1626950820000|2021-07-22 10:47:00|1636.2|1635.8|1636.4|1636.2|1636.4|1636.2|1636.2|1635.8|685
1626950830000|2021-07-22 10:47:10|1636.6||1636.6||1636.6||1636.4||0
1626950850000|2021-07-22 10:47:30|1636.4|1636|1636.6|1636|1636.6|1636|1636.4|1636|0
1626950860000|2021-07-22 10:47:40|1636.8|1636.2|1636.6|1636.2|1636.8|1636.4|1636.4|1636|0
1626950870000|2021-07-22 10:47:50|1636.4|1636|1635.8|1635.6|1636.4|1636|1635.8|1635.6|2038
1626950880000|2021-07-22 10:48:00|1636|1635.8|1636.6|1636.2|1636.6|1636.2|1636|1635.8|315
1626950890000|2021-07-22 10:48:10||1636||1636||1636.2||1636|0
1626950900000|2021-07-22 10:48:20||1636.2||1636.2||1636.2||1636.2|0
1626950910000|2021-07-22 10:48:30|1636.8|1636.4|1637|1636.6|1637.2|1636.8|1636.8|1636.4|1802
1626950920000|2021-07-22 10:48:40||1636.4||1636.6||1636.6||1636.4|0
1626950930000|2021-07-22 10:48:50||1636.4||1636.6||1636.6||1636.4|0
1626950950000|2021-07-22 10:49:10|1637.2|1636.8|1637.4|1637|1637.4|1637|1637.2|1636.8|1044
1626950970000|2021-07-22 10:49:30|1637.6||1637.6||1637.6||1637.6||0
1626950980000|2021-07-22 10:49:40|1637.4||1637.4||1637.4||1637.4||0
1626950990000|2021-07-22 10:49:50|1637.6|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|905
1626951000000|2021-07-22 10:50:00|1637.8|1637.4|1638|1637.6|1638.2|1637.6|1637.8|1637.4|0
1626951010000|2021-07-22 10:50:10|1638.2||1638.2||1638.2||1638.2||0
1626951020000|2021-07-22 10:50:20|1638|1637.4|1638|1637.4|1638|1637.6|1637.8|1637.4|214
1626951030000|2021-07-22 10:50:30|1638.2|1637.6|1638|1637.6|1638.2|1637.8|1637.8|1637.4|1565
1626951040000|2021-07-22 10:50:40||1637.4||1637.4||1637.6||1637.4|0
1626951050000|2021-07-22 10:50:50|1638.2|1637.6|1638.4|1638|1638.6|1638.2|1638.2|1637.6|2284
1626951060000|2021-07-22 10:51:00|1638.2|1637.8|1638.2|1637.6|1638.2|1638|1638|1637.6|400
1626951070000|2021-07-22 10:51:10|1638|1637.4|1637.8|1637.6|1638|1637.6|1637.8|1637.4|0
1626951080000|2021-07-22 10:51:20|1638|1637.8|1638.2|1638|1638.4|1638|1638|1637.8|214
1626951090000|2021-07-22 10:51:30|1638|1637.8|1638|1637.6|1638.2|1637.8|1638|1637.6|0
1626951100000|2021-07-22 10:51:40|1637.8|1637.4|1637.8|1637.4|1637.8|1637.6|1637.8|1637.4|0
1626951110000|2021-07-22 10:51:50|1638||1637.8||1638||1637.8||0
1626951130000|2021-07-22 10:52:10|1638|1637.8|1638|1637.6|1638.4|1637.8|1638|1637.6|0
1626951140000|2021-07-22 10:52:20|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|269
1626951150000|2021-07-22 10:52:30|1638.2|1637.8|1638.4|1638|1638.4|1638.2|1638.2|1637.8|616
1626951160000|2021-07-22 10:52:40|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|0
1626951170000|2021-07-22 10:52:50|1638|1638|1638|1637.6|1638|1638|1638|1637.6|0
1626951180000|2021-07-22 10:53:00|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|183
1626951190000|2021-07-22 10:53:10|1638||1638||1638||1638||0
1626951200000|2021-07-22 10:53:20|1637.8|1637.2|1637.8|1637.4|1637.8|1637.4|1637.8|1637.2|0
1626951210000|2021-07-22 10:53:30||1637.6||1637.6||1637.6||1637.6|0
1626951230000|2021-07-22 10:53:50||1637.4||1637.6||1637.6||1637.4|0
1626951240000|2021-07-22 10:54:00|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637|875
1626951260000|2021-07-22 10:54:20|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|218
1626951270000|2021-07-22 10:54:30|1637.2|1636.8|1637.6|1637.2|1638|1637.6|1637.2|1636.8|1485
1626951280000|2021-07-22 10:54:40|1637.4|1637|1637.6|1637.2|1637.8|1637.2|1637.4|1637|1125
1626951290000|2021-07-22 10:54:50|1637.8|1637.4|1637.8|1637.4|1637.8|1637.6|1637.8|1637.2|0
1626951300000|2021-07-22 10:55:00|1637.6||1637.8||1637.8||1637.6||0
1626951310000|2021-07-22 10:55:10|1637.6|1637.2|1637.4|1636.8|1637.6|1637.2|1637.2|1636.8|217
1626951320000|2021-07-22 10:55:20||1637||1637||1637||1636.8|0
1626951330000|2021-07-22 10:55:30|1637.2|1636.8|1637.2|1636.8|1637.4|1637|1637.2|1636.8|0
1626951340000|2021-07-22 10:55:40||1637||1636.8||1637||1636.8|50
1626951350000|2021-07-22 10:55:50|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|865
1626951370000|2021-07-22 10:56:10|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.8|1636.4|283
1626951380000|2021-07-22 10:56:20|1636.6|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.4|0
1626951390000|2021-07-22 10:56:30|1636.8|1636.4|1636.6|1636.4|1637|1636.6|1636.6|1636.2|631
1626951400000|2021-07-22 10:56:40|1636.8|1636.2|1636.4|1636.2|1636.8|1636.2|1636.4|1636|674
1626951410000|2021-07-22 10:56:50|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|79
1626951420000|2021-07-22 10:57:00||1636||1636||1636||1636|0
1626951440000|2021-07-22 10:57:20|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.4|1636|0
1626951470000|2021-07-22 10:57:50|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|537
1626951480000|2021-07-22 10:58:00|1635.8|1635.4|1636.4|1636|1636.4|1636|1635.6|1635.4|1802
1626951500000|2021-07-22 10:58:20|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1635.8|1635.4|592
1626951510000|2021-07-22 10:58:30|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.4|0
1626951520000|2021-07-22 10:58:40|1635.8||1635.8||1635.8||1635.8||0
1626951530000|2021-07-22 10:58:50|||||||||200
1626951540000|2021-07-22 10:59:00|1635.6|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|218
1626951560000|2021-07-22 10:59:20|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.4|1635|0
1626951570000|2021-07-22 10:59:30|1635.2|1634.8|1634.8|1634.4|1635.4|1635|1634.8|1634.4|3105
1626951580000|2021-07-22 10:59:40|1634.6|1634.2|1634.4|1634.2|1634.6|1634.4|1634.4|1634|1123
1626951590000|2021-07-22 10:59:50|1634.6|1634.4|1634.8|1634.2|1634.8|1634.4|1634.6|1634.2|0
1626951600000|2021-07-22 11:00:00|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.4|615
1626951610000|2021-07-22 11:00:10||1634.2||1634.2||1634.2||1634.2|0
1626951620000|2021-07-22 11:00:20|1635|1634.4|1635|1634.6|1635|1634.8|1634.6|1634.4|577
1626951630000|2021-07-22 11:00:30|1634.8|1634.4|1634.8|1634.4|1635|1634.6|1634.6|1634.4|0
1626951640000|2021-07-22 11:00:40|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634.2|812
1626951650000|2021-07-22 11:00:50|1634.8|1634.4|1634.8|1634.2|1634.8|1634.4|1634.6|1634.2|0
1626951660000|2021-07-22 11:01:00|1634.6|1634.4|1634.6|1634.4|1634.8|1634.4|1634.4|1634.4|0
1626951670000|2021-07-22 11:01:10|1634.8|1634.2|1634.8|1634.4|1634.8|1634.4|1634.8|1634.2|0
1626951680000|2021-07-22 11:01:20|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|964
1626951690000|2021-07-22 11:01:30|1634.6|1634.2|1634|1633.6|1634.6|1634.2|1634|1633.6|1582
1626951700000|2021-07-22 11:01:40|1633.8|1633.4|1634|1633.4|1634|1633.6|1633.6|1633.2|400
1626951710000|2021-07-22 11:01:50||1633.6||1633.6||1633.6||1633.6|0
1626951720000|2021-07-22 11:02:00|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|528
1626951730000|2021-07-22 11:02:10|1634|1633.6|1634.4|1634|1634.4|1634|1634|1633.6|0
1626951740000|2021-07-22 11:02:20|1634.2||1634.4||1634.4||1634.2||0
1626951760000|2021-07-22 11:02:40|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1634|1633.6|316
1626951770000|2021-07-22 11:02:50|1634.2|1633.8|1634.4|1633.8|1634.8|1634.4|1634|1633.8|1720
1626951780000|2021-07-22 11:03:00||1634||1634||1634||1634|0
1626951790000|2021-07-22 11:03:10|1634.2|1633.8|1633.4|1633|1634.2|1633.8|1633.2|1633|2917
1626951800000|2021-07-22 11:03:20|1633.6|1633.2|1633.6|1633|1633.6|1633.2|1633.6|1633|0
1626951810000|2021-07-22 11:03:30|1633.4|1633.2|1633.4|1633|1633.6|1633.4|1633.4|1633|1
1626951820000|2021-07-22 11:03:40|1633.6|1633.2|1633.6|1633.2|1633.8|1633.2|1633.6|1633.2|0
1626951830000|2021-07-22 11:03:50|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|0
1626951840000|2021-07-22 11:04:00|1633.2|1632.8|1633.4|1633|1633.4|1633|1633|1632.8|614
1626951850000|2021-07-22 11:04:10|1633.2|1633.2|1633.6|1633.2|1633.6|1633.2|1633.2|1633|3183
1626951860000|2021-07-22 11:04:20|1633.4|1633|1633.6|1633.2|1633.6|1633.2|1633.4|1633|1008
1626951870000|2021-07-22 11:04:30|1633.8|1633|1634.4|1634|1634.4|1634.2|1633.8|1633|5626
1626951880000|2021-07-22 11:04:40|1634.2|1633.8|1634.4|1634|1634.4|1634|1634.2|1633.8|248
1626951900000|2021-07-22 11:05:00|1634.2|1633.8|1633.6|1633.2|1634.2|1633.8|1633.6|1633.2|2225
1626951910000|2021-07-22 11:05:10|1633.4|1633|1633.6|1633|1633.6|1633|1633.4|1633|200
1626951920000|2021-07-22 11:05:20|1633.4|1633.2|1634|1633.8|1634|1633.8|1633.4|1633.2|751
1626951930000|2021-07-22 11:05:30||1633.6||1633.6||1633.6||1633.6|0
1626951940000|2021-07-22 11:05:40||1633.8||1633.6||1633.8||1633.6|185
1626951950000|2021-07-22 11:05:50|1633.8|1633.4|1633.4|1632.8|1633.8|1633.4|1633.4|1632.8|3255
1626951960000|2021-07-22 11:06:00|1633.2|1632.6|1633.2|1632.6|1633.4|1633|1633|1632.6|137
1626951970000|2021-07-22 11:06:10|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|0
1626951980000|2021-07-22 11:06:20|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|323
1626951990000|2021-07-22 11:06:30|1632.8|1632.6|1632.6|1632.2|1632.8|1632.6|1632.4|1632|1090
1626952000000|2021-07-22 11:06:40|1632.4|1632|1632.4|1632.2|1632.4|1632.2|1632.4|1632|0
1626952010000|2021-07-22 11:06:50|1632.2|1632|1632|1631.8|1632.4|1632.2|1632|1631.6|2573
1626952020000|2021-07-22 11:07:00|1632.2|1631.6|1631.8|1631.4|1632.2|1631.6|1631.8|1631.4|1450
1626952030000|2021-07-22 11:07:10|1632|1631.6|1632|1631.6|1632|1631.8|1632|1631.6|1350
1626952040000|2021-07-22 11:07:20|1631.8|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.8|677
1626952050000|2021-07-22 11:07:30|1632.2|1632|1633|1632.4|1633|1632.6|1632.2|1632|3744
1626952070000|2021-07-22 11:07:50|1632.8|1632.6|1633|1632.4|1633|1632.6|1632.6|1632.4|0
1626952080000|2021-07-22 11:08:00|1632.8|1632.2|1632.4|1632|1632.8|1632.4|1632.4|1632|371
1626952090000|2021-07-22 11:08:10||1632.2||1632||1632.2||1632|0
1626952100000|2021-07-22 11:08:20||1632.2||1632||1632.2||1632|0
1626952110000|2021-07-22 11:08:30|1632.2|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|0
1626952120000|2021-07-22 11:08:40|1632.2|1631.6|1632.2|1631.8|1632.2|1631.8|1632.2|1631.6|142
1626952130000|2021-07-22 11:08:50|1632.4|1632|1632.8|1632.4|1632.8|1632.6|1632.4|1632|1675
1626952140000|2021-07-22 11:09:00|1632.6|1632.6|1632.4|1632|1632.6|1632.6|1632.4|1632|215
1626952150000|2021-07-22 11:09:10|1632.6||1632.4||1632.6||1632.4||0
1626952160000|2021-07-22 11:09:20|1632.6|1632.2|1632.6|1632|1632.6|1632.2|1632.4|1632|0
1626952170000|2021-07-22 11:09:30|1632.4|1632.2|1632.6|1632|1632.6|1632.2|1632.4|1632|60
1626952180000|2021-07-22 11:09:40|1632.4||1632.4||1632.4||1632.4||0
1626952200000|2021-07-22 11:10:00|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|728
1626952210000|2021-07-22 11:10:10||1631.8||1631.4||1631.8||1631.4|0
1626952230000|2021-07-22 11:10:30|1632.2|1631.6|1632.2|1631.8|1632.2|1631.8|1632.2|1631.6|0
1626952240000|2021-07-22 11:10:40|1632|1631.6|1632|1631.8|1632|1631.8|1632|1631.6|0
1626952250000|2021-07-22 11:10:50||1631.6||1631.6||1631.6||1631.4|62
1626952260000|2021-07-22 11:11:00|1631.8|1631.4|1631.2|1631|1631.8|1631.4|1631|1630.6|2398
1626952280000|2021-07-22 11:11:20||1630.8||1630.8||1630.8||1630.6|0
1626952290000|2021-07-22 11:11:30|1631|1630.6|1630.8|1630.2|1631|1630.6|1630.6|1630.2|0
1626952300000|2021-07-22 11:11:40||1630.4||1630.4||1630.4||1630.4|0
1626952310000|2021-07-22 11:11:50|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.6|1630|0
1626952320000|2021-07-22 11:12:00|1630.4|1630|1630.4|1630.2|1630.4|1630.2|1630|1629.8|4393
1626952330000|2021-07-22 11:12:10||1630||1630.2||1630.2||1630|0
1626952340000|2021-07-22 11:12:20|1630.6|1630|1630.2|1630|1630.6|1630.4|1630.2|1629.8|1574
1626952350000|2021-07-22 11:12:30|1630|1629.8|1630.2|1629.8|1630.2|1629.8|1630|1629.8|616
1626952360000|2021-07-22 11:12:40|1630.4|1630|1630.6|1630.4|1630.6|1630.4|1630.2|1630|833
1626952370000|2021-07-22 11:12:50|1630.4|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630.2|728
1626952380000|2021-07-22 11:13:00|1630.8|1630.4|1630.8|1630.6|1630.8|1630.6|1630.8|1630.4|215
1626952390000|2021-07-22 11:13:10|1631|1630.4|1631|1630.8|1631|1630.8|1631|1630.4|354
1626952400000|2021-07-22 11:13:20|1631.2|1631|1631|1630.4|1631.2|1631|1631|1630.4|750
1626952420000|2021-07-22 11:13:40|1630.8|1630.2|1630.4|1630|1630.8|1630.2|1630.4|1630|1138
1626952430000|2021-07-22 11:13:50|1630.2|1630.2|1630.2|1629.8|1630.2|1630.2|1630.2|1629.8|707
1626952440000|2021-07-22 11:14:00|1630|1630|1629.8|1629.2|1630|1630|1629.8|1629.2|1091
1626952460000|2021-07-22 11:14:20||1629.4||1629.2||1629.4||1629.2|0
1626952470000|2021-07-22 11:14:30|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629|1628.6|3962
1626952480000|2021-07-22 11:14:40|1629.8|1629.4|1630.2|1629.8|1630.2|1630|1629.8|1629.4|568
1626952490000|2021-07-22 11:14:50||1629.6||1629.6||1630||1629.6|122
1626952500000|2021-07-22 11:15:00|1630|1629.8|1629.4|1629|1630|1629.8|1629.2|1629|1139
1626952520000|2021-07-22 11:15:20|1629.8|1629.2|1629.8|1629.2|1629.8|1629.4|1629.6|1629|215
1626952530000|2021-07-22 11:15:30||1629.4||1629.4||1629.4||1629.4|0
1626952540000|2021-07-22 11:15:40||1629.6||1629.4||1629.6||1629.2|207
1626952560000|2021-07-22 11:16:00|1629.6|1629.2|1629.6|1629.2|1629.6|1629.6|1629.4|1629|1196
1626952570000|2021-07-22 11:16:10|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|0
1626952580000|2021-07-22 11:16:20|1630|1629.6|1630|1629.6|1630|1629.8|1630|1629.6|215
1626952590000|2021-07-22 11:16:30|1630.2|1629.8|1630.6|1630.2|1630.6|1630.4|1630.2|1629.8|2335
1626952600000|2021-07-22 11:16:40||1630.4||1630||1630.4||1630|668
1626952610000|2021-07-22 11:16:50|1630.8|1630.2|1630.8|1630.6|1630.8|1630.6|1630.8|1630.2|1605
1626952620000|2021-07-22 11:17:00|1630.6|1630.4|1630.6|1630|1630.6|1630.4|1630.6|1630|845
1626952640000|2021-07-22 11:17:20|1630.4|1629.8|1630.2|1629.6|1630.4|1629.8|1630.2|1629.6|705
1626952650000|2021-07-22 11:17:30|1630|1629.8|1628.8|1628.4|1630|1629.8|1628.8|1628.2|19986
1626952660000|2021-07-22 11:17:40|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628|1045
1626952670000|2021-07-22 11:17:50||1628||1628||1628||1628|0
1626952680000|2021-07-22 11:18:00|1628.8|1628.2|1629|1628.4|1629|1628.8|1628.8|1628.2|4089
1626952690000|2021-07-22 11:18:10||1628.6||1628.6||1628.8||1628.6|646
1626952700000|2021-07-22 11:18:20|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|935
1626952710000|2021-07-22 11:18:30|1628.6|1628.2|1628.6|1628.4|1628.8|1628.4|1628.6|1628.2|268
1626952720000|2021-07-22 11:18:40|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628|32
1626952730000|2021-07-22 11:18:50|1629.2|1628.4|1630|1629.6|1630|1629.6|1629|1628.2|10554
1626952740000|2021-07-22 11:19:00|1630.2|1629.8|1629.8|1629.4|1630.2|1629.8|1629.6|1629.2|1827
1626952750000|2021-07-22 11:19:10|1630|1629.6|1629.8|1629.2|1630|1629.6|1629.8|1629.2|0
1626952760000|2021-07-22 11:19:20|1629.6|1629.4|1629|1628.6|1629.6|1629.4|1629|1628.6|2830
1626952780000|2021-07-22 11:19:40|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.8|1628.4|0
1626952790000|2021-07-22 11:19:50|1628.6||1628.8||1628.8||1628.6||580
1626952800000|2021-07-22 11:20:00|1629|1628.6|1629.6|1629.2|1629.6|1629.2|1629|1628.6|1978
1626952810000|2021-07-22 11:20:10|1629.4|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|172
1626952820000|2021-07-22 11:20:20|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|0
1626952830000|2021-07-22 11:20:30|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|1500
1626952840000|2021-07-22 11:20:40||1628.4||1628.6||1628.6||1628.4|0
1626952850000|2021-07-22 11:20:50|1628.8|1628.4|1628.8|1628.6|1628.8|1628.6|1628.8|1628.4|623
1626952860000|2021-07-22 11:21:00|1629|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.2|3195
1626952870000|2021-07-22 11:21:10|1628.6|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.4|742
1626952880000|2021-07-22 11:21:20|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629.2|1628.8|993
1626952890000|2021-07-22 11:21:30|1629||1629||1629||1629||0
1626952900000|2021-07-22 11:21:40|1628.6|1628.6|1629.2|1628.8|1629.2|1628.8|1628.6|1628.4|216
1626952910000|2021-07-22 11:21:50|1629|1628.6|1628.4|1628|1629.2|1628.8|1628.2|1628|25902
1626952920000|2021-07-22 11:22:00|1628.6|1628.2|1628.6|1628.2|1629|1628.4|1628.6|1628.2|0
1626952930000|2021-07-22 11:22:10||1628.4||1628.4||1628.4||1628.4|0
1626952940000|2021-07-22 11:22:20|1628.4|1628|1628|1627.6|1628.4|1628|1628|1627.6|2014
1626952950000|2021-07-22 11:22:30|1628.2|1627.8|1628|1627.6|1628.4|1628|1628|1627.6|1290
1626952960000|2021-07-22 11:22:40|1628.2|1627.8|1628.4|1627.8|1628.4|1627.8|1628.2|1627.8|0
1626952970000|2021-07-22 11:22:50|1628.2|1628|1628|1627.8|1628.2|1628|1628|1627.8|1150
1626952980000|2021-07-22 11:23:00|1628.2|1628|1628.2|1627.8|1628.2|1628|1628.2|1627.8|0
1626952990000|2021-07-22 11:23:10|1628|1628|1627.8|1627.4|1628|1628|1627.8|1627.4|1505
1626953000000|2021-07-22 11:23:20|1628|1627.6|1628.4|1628.2|1628.4|1628.2|1628|1627.6|4158
1626953010000|2021-07-22 11:23:30|1628.2|1628|1628.4|1627.8|1628.4|1628|1628.2|1627.8|3836
1626953020000|2021-07-22 11:23:40|1628.2|1627.6|1628.4|1628.2|1628.4|1628.2|1628|1627.6|987
1626953030000|2021-07-22 11:23:50|1628.6|1628|1628.6|1628|1628.6|1628.2|1628.6|1628|2642
1626953040000|2021-07-22 11:24:00|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.2|1628|672
1626953050000|2021-07-22 11:24:10|1628.4|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|660
1626953060000|2021-07-22 11:24:20||1628||1627.8||1628||1627.8|0
1626953070000|2021-07-22 11:24:30|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1627.8|1285
1626953080000|2021-07-22 11:24:40||1628||1628.2||1628.2||1628|0
1626953090000|2021-07-22 11:24:50||1628||1628||1628.2||1628|0
1626953130000|2021-07-22 11:25:30|1628.4|1627.8|1629|1628.4|1629|1628.6|1628.2|1627.8|4606
1626953140000|2021-07-22 11:25:40|1628.8||1628.6||1628.8||1628.6||0
1626953150000|2021-07-22 11:25:50|1628.4|1628.2|1627.8|1627.4|1628.4|1628.2|1627.8|1627.4|1390
1626953160000|2021-07-22 11:26:00|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.2|1626.8|687
1626953170000|2021-07-22 11:26:10|1627.2|1627.2|1627|1626.8|1627.4|1627.2|1627|1626.8|2303
1626953180000|2021-07-22 11:26:20|1626.8|1626.6|1627.4|1627|1627.4|1627|1626.6|1626.2|5375
1626953190000|2021-07-22 11:26:30|1627.6|1627.2|1628|1627.4|1628|1627.4|1627.6|1627.2|434
1626953200000|2021-07-22 11:26:40|1628.2|1627.6|1628.6|1628|1628.6|1628.2|1628.2|1627.6|28
1626953210000|2021-07-22 11:26:50|1628|1627.8|1627.8|1627.4|1628|1627.8|1627.8|1627.4|722
1626953220000|2021-07-22 11:27:00|1627.6|1627.2|1627.2|1626.8|1627.6|1627.2|1627|1626.6|2495
1626953230000|2021-07-22 11:27:10|1627|1626.6|1627|1626.4|1627|1626.6|1627|1626.4|635
1626953240000|2021-07-22 11:27:20|1626.8|1626.2|1626.4|1626|1626.8|1626.4|1626.2|1625.8|1424
1626953250000|2021-07-22 11:27:30|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|467
1626953260000|2021-07-22 11:27:40|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.8|1626.2|216
1626953270000|2021-07-22 11:27:50|1627|1626.8|1627.2|1626.6|1627.2|1627|1627|1626.6|872
1626953280000|2021-07-22 11:28:00|1627|1626.8|1626.6|1626.4|1627|1627|1626.6|1626.2|487
1626953290000|2021-07-22 11:28:10|1626.4|1626.2|1626.4|1626.2|1626.8|1626.4|1626.4|1626|18
1626953310000|2021-07-22 11:28:30|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|316
1626953330000|2021-07-22 11:28:50|1626.6|1626.6|1627.2|1626.8|1627.2|1626.8|1626.6|1626.6|1903
1626953340000|2021-07-22 11:29:00|1627.4|1627|1627.6|1627|1627.6|1627.4|1627.2|1626.8|1065
1626953360000|2021-07-22 11:29:20|1627.8|1627.2|1627.8|1627.4|1628|1627.6|1627.8|1627.2|986
1626953370000|2021-07-22 11:29:30|1628||1627.8||1628||1627.8||5000
1626953380000|2021-07-22 11:29:40|1628|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|0
1626953390000|2021-07-22 11:29:50|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.6|0
1626953400000|2021-07-22 11:30:00|1627.6|1627.4|1627.6|1627.2|1628|1627.6|1627.2|1626.8|3560
1626953410000|2021-07-22 11:30:10|1627.8|1627.4|1628.4|1628.2|1628.4|1628.2|1627.8|1627.4|1065
1626953420000|2021-07-22 11:30:20|1628.6|1628|1629|1628.6|1629|1628.6|1628.6|1628|859
1626953430000|2021-07-22 11:30:30||1628.4||1628.6||1628.6||1628.4|0
1626953440000|2021-07-22 11:30:40|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|200
1626953450000|2021-07-22 11:30:50||1628.4||1628.2||1628.4||1628.2|0
1626953460000|2021-07-22 11:31:00|1628.8|1628.4|1628.6|1628.2|1629|1628.6|1628.6|1628.2|218
1626953470000|2021-07-22 11:31:10|1628.8|1628.4|1629|1628.4|1629|1628.4|1628.6|1628.2|0
1626953490000|2021-07-22 11:31:30|1628.8|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|500
1626953500000|2021-07-22 11:31:40|1628.6|1628.2|1628.6|1628|1628.6|1628.2|1628.6|1628|0
1626953510000|2021-07-22 11:31:50||1628.2||1628.2||1628.2||1628.2|0
1626953520000|2021-07-22 11:32:00|1628.4|1628.4|1628.4|1628.2|1628.4|1628.4|1628.4|1628.2|200
1626953530000|2021-07-22 11:32:10|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|1348
1626953540000|2021-07-22 11:32:20||1628||1628||1628||1628|0
1626953550000|2021-07-22 11:32:30||1628.2||1628.2||1628.2||1628.2|0
1626953560000|2021-07-22 11:32:40|1628.6|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|876
1626953570000|2021-07-22 11:32:50|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.8|1628.4|818
1626953580000|2021-07-22 11:33:00|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|400
1626953590000|2021-07-22 11:33:10|1628.8|1628.4|1628.8|1628.2|1628.8|1628.4|1628.8|1628.2|0
1626953600000|2021-07-22 11:33:20|1628.6|1628|1628.4|1628|1628.6|1628|1628.4|1628|700
1626953610000|2021-07-22 11:33:30|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1785
1626953620000|2021-07-22 11:33:40|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.8|1628.4|1414
1626953640000|2021-07-22 11:34:00|1629|1628.6|1629|1628.6|1629.2|1629|1629|1628.6|1163
1626953650000|2021-07-22 11:34:10|1628.8|1628.8|1628.8|1628.6|1628.8|1628.8|1628.8|1628.6|0
1626953660000|2021-07-22 11:34:20|1629|1628.8|1629|1628.6|1629|1628.8|1629|1628.6|215
1626953670000|2021-07-22 11:34:30||1628.8||1628.8||1628.8||1628.8|0
1626953680000|2021-07-22 11:34:40|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.4|57
1626953690000|2021-07-22 11:34:50|1629.2|1628.8|1629.4|1629.2|1629.4|1629.2|1629.2|1628.8|2669
1626953700000|2021-07-22 11:35:00|1629.6|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|936
1626953710000|2021-07-22 11:35:10|1629.6|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|400
1626953720000|2021-07-22 11:35:20|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|0
1626953730000|2021-07-22 11:35:30|1630.2|1629.6|1630.2|1629.8|1630.2|1630|1630.2|1629.6|2545
1626953740000|2021-07-22 11:35:40|1630|1629.6|1629.4|1629|1630|1629.6|1629.4|1629|2758
1626953750000|2021-07-22 11:35:50||1628.8||1628.8||1628.8||1628.8|0
1626953760000|2021-07-22 11:36:00|1629.2|1629|1629.4|1629|1629.4|1629.2|1629|1628.8|1435
1626953780000|2021-07-22 11:36:20|1629.2|1628.8|1629.2|1628.6|1629.2|1628.8|1629.2|1628.6|897
1626953790000|2021-07-22 11:36:30|1629|1628.8|1629|1628.6|1629|1628.8|1629|1628.6|180
1626953800000|2021-07-22 11:36:40|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|0
1626953820000|2021-07-22 11:37:00|1628.6|1628.2|1628.2|1627.8|1628.6|1628.4|1628.2|1627.6|813
1626953830000|2021-07-22 11:37:10|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.6|0
1626953840000|2021-07-22 11:37:20|1627.8|1627.4|1628.2|1627.8|1628.2|1628|1627.8|1627.4|2357
1626953850000|2021-07-22 11:37:30|1628|1627.6|1628|1627.6|1628.2|1627.8|1627.8|1627.4|5015
1626953870000|2021-07-22 11:37:50||1627.8||1627.6||1627.8||1627.6|0
1626953880000|2021-07-22 11:38:00|1628.2|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.8|2917
1626953890000|2021-07-22 11:38:10|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|0
1626953900000|2021-07-22 11:38:20||1628.4||1628||1628.4||1628|1215
1626953910000|2021-07-22 11:38:30|1628.4|1628.2|1628.2|1627.8|1628.4|1628.2|1628|1627.6|33
1626953920000|2021-07-22 11:38:40||1627.6||1627.8||1627.8||1627.6|0
1626953930000|2021-07-22 11:38:50||1628||1628||1628||1627.8|0
1626953940000|2021-07-22 11:39:00|1628.4|1628.2|1628.4|1628|1628.6|1628.4|1628.4|1628|832
1626953950000|2021-07-22 11:39:10|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|0
1626953960000|2021-07-22 11:39:20||1628.4||1628.2||1628.4||1628.2|0
1626953970000|2021-07-22 11:39:30|1628.8|1628.4|1628.8|1628.6|1628.8|1628.6|1628.8|1628.2|874
1626953980000|2021-07-22 11:39:40|1629|1628.4|1628.8|1628.4|1629|1628.4|1628.8|1628.4|642
1626953990000|2021-07-22 11:39:50|1629|1628.6|1629.4|1629|1629.4|1629|1629|1628.6|220
1626954000000|2021-07-22 11:40:00|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1626954010000|2021-07-22 11:40:10||1629||1629.2||1629.2||1629|0
1626954020000|2021-07-22 11:40:20|1629.8|1629.4|1629.8|1629.4|1630|1629.6|1629.8|1629.4|0
1626954040000|2021-07-22 11:40:40|1630|1629.6|1630|1629.4|1630.2|1629.8|1629.8|1629.4|784
1626954050000|2021-07-22 11:40:50|1630.2|1629.6|1630.2|1629.8|1630.4|1629.8|1630|1629.6|9600
1626954060000|2021-07-22 11:41:00|1630|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.6|215
1626954070000|2021-07-22 11:41:10|1630.2|1629.8|1630.2|1630|1630.2|1630|1630.2|1629.8|1395
1626954090000|2021-07-22 11:41:30||1629.8||1629.8||1630||1629.8|0
1626954100000|2021-07-22 11:41:40|1630|1630|1630|1629.8|1630|1630|1630|1629.8|807
1626954110000|2021-07-22 11:41:50|1629.8|1629.6|1629.6|1629.2|1629.8|1629.6|1629.6|1629.2|2208
1626954120000|2021-07-22 11:42:00||1629.4||1629.4||1629.4||1629.4|0
1626954130000|2021-07-22 11:42:10|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|1153
1626954150000|2021-07-22 11:42:30|1630|1629.6|1630|1629.6|1630|1629.6|1630|1629.6|0
1626954160000|2021-07-22 11:42:40|1629.8|1629.4|1629.4|1629.2|1629.8|1629.4|1629.4|1629|306
1626954180000|2021-07-22 11:43:00|1629.2|1629|1628.8|1628.4|1629.2|1629|1628.8|1628.4|215
1626954190000|2021-07-22 11:43:10|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|3250
1626954200000|2021-07-22 11:43:20|1628.6|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|345
1626954220000|2021-07-22 11:43:40|||||||||866
1626954240000|2021-07-22 11:44:00|1628.4|1628|1628.2|1627.8|1628.4|1628|1628.2|1627.8|861
1626954250000|2021-07-22 11:44:10|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|454
1626954260000|2021-07-22 11:44:20|1628.6|1628.2|1628.8|1628.2|1628.8|1628.4|1628.6|1628.2|1709
1626954270000|2021-07-22 11:44:30|1628.6|1628|1627.8|1627.4|1628.6|1628|1627.4|1627|9847
1626954280000|2021-07-22 11:44:40|1628|1627.2|1627.4|1627.2|1628|1627.2|1627.4|1626.8|4055
1626954290000|2021-07-22 11:44:50|1627.2|1627|1626.6|1625.8|1627.2|1627|1626.6|1625.6|1147
1626954300000|2021-07-22 11:45:00|1626.4|1625|1626.8|1625.8|1626.8|1626.6|1626.2|1625|4675
1626954310000|2021-07-22 11:45:10|1626.6|1625.6|1626.6|1625.8|1626.6|1625.8|1626.2|1625.6|2128
1626954320000|2021-07-22 11:45:20|1626.4|1626|1627.2|1626.6|1627.2|1626.6|1626.2|1626|3324
1626954330000|2021-07-22 11:45:30|1627.6||1627.4||1627.6||1627.4||0
1626954340000|2021-07-22 11:45:40|1626.8|1626.4|1627|1626.2|1627.4|1626.4|1626.8|1626.2|2992
1626954350000|2021-07-22 11:45:50|1626.8|1626.6|1627.4|1626.6|1627.4|1626.6|1626.6|1626|3925
1626954360000|2021-07-22 11:46:00|1627.6|1626.8|1628.8|1628|1629|1628.2|1627.6|1626.8|1060
1626954370000|2021-07-22 11:46:10|1629|1628.2|1628.8|1628.2|1629|1628.4|1628.8|1628|1000
1626954380000|2021-07-22 11:46:20||1628||1628||1628||1628|0
1626954390000|2021-07-22 11:46:30|1629|1628.2|1629|1628.6|1629.2|1628.6|1629|1628.2|0
1626954400000|2021-07-22 11:46:40|1629.2|1628.8|1629.4|1628.8|1629.6|1629|1629.2|1628.6|215
1626954410000|2021-07-22 11:46:50||1628.6||1628.6||1628.8||1628.6|0
1626954420000|2021-07-22 11:47:00|1629.2|1628.4|1628.6|1628.2|1629.2|1628.4|1628.2|1627.8|594
1626954430000|2021-07-22 11:47:10|1628.8|1628.4|1628.4|1628.2|1629|1628.4|1628.4|1628|0
1626954440000|2021-07-22 11:47:20|1628.2|1628|1629|1628.2|1629|1628.2|1628.2|1627.8|1064
1626954450000|2021-07-22 11:47:30|1628.8|1628|1628.2|1627.8|1628.8|1628|1627.8|1627.4|0
1626954460000|2021-07-22 11:47:40|1628.4|1628|1628.6|1628.2|1628.8|1628.2|1628.4|1628|897
1626954470000|2021-07-22 11:47:50|1628.8|1628|1629|1628.4|1629|1628.6|1628.8|1628|0
1626954480000|2021-07-22 11:48:00|1628.8|1628.2|1628.2|1628|1628.8|1628.2|1628.2|1628|0
1626954490000|2021-07-22 11:48:10|1628.4|1628.2|1628.8|1628.2|1628.8|1628.4|1628.4|1628.2|2228
1626954500000|2021-07-22 11:48:20|1628.6|1628.4|1628.2|1627.8|1628.8|1628.4|1628.2|1627.8|3466
1626954510000|2021-07-22 11:48:30|1628.4|1628|1628.8|1628.2|1628.8|1628.6|1628.4|1628|2817
1626954520000|2021-07-22 11:48:40|1628.6|1628.4|1629|1628.6|1629|1628.6|1628.4|1628.4|30
1626954530000|2021-07-22 11:48:50|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.2|1628|0
1626954540000|2021-07-22 11:49:00|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.2|1627.8|1291
1626954550000|2021-07-22 11:49:10|1628.8||1628.6||1628.8||1628.6||0
1626954560000|2021-07-22 11:49:20|1628.4|1628|1628.2|1627.8|1628.4|1628|1628.2|1627.8|200
1626954570000|2021-07-22 11:49:30|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.6|615
1626954580000|2021-07-22 11:49:40|1627.8|1627.4|1627.8|1627.6|1628|1627.8|1627.8|1627.4|861
1626954590000|2021-07-22 11:49:50|1628|1627.4|1627.6|1627.2|1628|1627.4|1627.6|1627.2|521
1626954600000|2021-07-22 11:50:00|1627.4|1627|1628|1627.6|1628|1627.8|1627.2|1626.8|2625
1626954610000|2021-07-22 11:50:10|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|33
1626954620000|2021-07-22 11:50:20|1628.4|1628|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|529
1626954630000|2021-07-22 11:50:30|1628.4|1628|1629|1628.6|1629.2|1628.6|1628.2|1628|0
1626954640000|2021-07-22 11:50:40|1629.2||1629.2||1629.2||1629||0
1626954650000|2021-07-22 11:50:50|1629|1628.8|1629.4|1628.8|1629.4|1629|1629|1628.8|215
1626954660000|2021-07-22 11:51:00|1629.8|1629|1630.4|1630|1630.6|1630.2|1629.6|1629|4812
1626954670000|2021-07-22 11:51:10|1630.2|1629.8|1630|1629.6|1630.2|1630|1629.6|1629.4|1444
1626954680000|2021-07-22 11:51:20|1629.8|1629.4|1629.8|1629.2|1629.8|1629.4|1629.2|1629|1880
1626954690000|2021-07-22 11:51:30|1629.6|1629|1629.6|1629.2|1629.6|1629.4|1629.4|1629|1808
1626954700000|2021-07-22 11:51:40|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.8|1629.4|0
1626954710000|2021-07-22 11:51:50|1629.8||1629.8||1629.8||1629.8||0
1626954720000|2021-07-22 11:52:00|1630|1629.6|1629.2|1628.6|1630|1629.6|1629.2|1628.6|695
1626954730000|2021-07-22 11:52:10|1629.4|1628.8|1629.6|1629|1629.8|1629.4|1629.4|1628.8|0
1626954740000|2021-07-22 11:52:20|1629.4||1629.4||1629.4||1629.4||0
1626954750000|2021-07-22 11:52:30|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1626954760000|2021-07-22 11:52:40|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|987
1626954770000|2021-07-22 11:52:50|1629.4|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.6|200
1626954780000|2021-07-22 11:53:00|1629|1628.6|1629|1628.6|1629|1628.8|1629|1628.6|340
1626954810000|2021-07-22 11:53:30|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.6|1062
1626954820000|2021-07-22 11:53:40|1629.2|1629|1629.4|1629|1629.4|1629|1629.2|1628.8|1103
1626954830000|2021-07-22 11:53:50|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|125
1626954840000|2021-07-22 11:54:00|1629.4|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|1837
1626954850000|2021-07-22 11:54:10|1629.4|1629|1628.8|1628.6|1629.8|1629.4|1628.8|1628.6|4698
1626954860000|2021-07-22 11:54:20|1628.6|1628.4|1629.4|1628.8|1629.4|1629|1628.6|1628.2|5609
1626954870000|2021-07-22 11:54:30|1629.6|1629|1629.8|1629.2|1629.8|1629.2|1629.6|1629|0
1626954880000|2021-07-22 11:54:40|1629.6|1629|1629.4|1629|1629.6|1629.2|1629.2|1628.8|1281
1626954900000|2021-07-22 11:55:00|1629.6|1629.2|1630.2|1629.8|1630.4|1630|1629.6|1629.2|1714
1626954910000|2021-07-22 11:55:10||1630||1629.8||1630||1629.8|597
1626954920000|2021-07-22 11:55:20|1630.4|1630|1630.6|1630.4|1630.8|1630.4|1630.2|1629.8|5066
1626954930000|2021-07-22 11:55:30|1630.8|1630.2|1630.8|1630.4|1631|1630.6|1630.8|1630.2|0
1626954940000|2021-07-22 11:55:40|1631|1630.6|1631|1630.6|1631.2|1631|1631|1630.4|3564
1626954950000|2021-07-22 11:55:50|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|1631|1630.6|0
1626954960000|2021-07-22 11:56:00|1631|1631|1630.8|1630.4|1631.4|1631|1630.4|1630.2|10220
1626954970000|2021-07-22 11:56:10|1630.6|1630.2|1631|1630.6|1631.2|1630.6|1630.6|1630.2|937
1626954980000|2021-07-22 11:56:20|1631.2|1630.8|1631.6|1631.2|1631.6|1631.2|1631.2|1630.8|0
1626954990000|2021-07-22 11:56:30|1631.8|1631.4|1631.8|1631.2|1631.8|1631.4|1631.6|1631.2|636
1626955000000|2021-07-22 11:56:40|1631.6||1631.6||1631.6||1631.6||0
1626955010000|2021-07-22 11:56:50|1631.4|1631.4|1631.4|1631|1631.4|1631.4|1631.4|1631|215
1626955020000|2021-07-22 11:57:00|1631.6|1630.8|1631.8|1631.2|1631.8|1631.2|1631.6|1630.8|330
1626955030000|2021-07-22 11:57:10|1632|1631.4|1632|1631.6|1632|1631.8|1632|1631.4|1759
1626955040000|2021-07-22 11:57:20|1632.2|1631.8|1632.8|1632.6|1632.8|1632.6|1632|1631.6|10581
1626955050000|2021-07-22 11:57:30|1633|1632.4|1632.6|1632.2|1633|1632.6|1632.4|1632.2|1680
1626955060000|2021-07-22 11:57:40|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|215
1626955070000|2021-07-22 11:57:50|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.4|1632|8408
1626955080000|2021-07-22 11:58:00|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|701
1626955090000|2021-07-22 11:58:10|1633|1632.6|1633.2|1632.8|1633.8|1633.4|1633|1632.6|2390
1626955110000|2021-07-22 11:58:30|1633.4|1633|1633.6|1633|1633.6|1633.2|1633.4|1633|215
1626955130000|2021-07-22 11:58:50||1633.2||1633.2||1633.2||1633.2|0
1626955140000|2021-07-22 11:59:00|1633.4|1633|1633.6|1633.2|1633.6|1633.2|1632.8|1632.6|4095
1626955150000|2021-07-22 11:59:10|1633.8||1633.8||1634||1633.8||0
1626955160000|2021-07-22 11:59:20|1633.6|1633|1633.4|1633|1633.6|1633.2|1633.4|1633|0
1626955170000|2021-07-22 11:59:30||1633.2||1633||1633.2||1633|0
1626955180000|2021-07-22 11:59:40|1633.2|1632.8|1633.6|1633.2|1633.8|1633.4|1633|1632.6|4272
1626955190000|2021-07-22 11:59:50|1633.8|1633.4|1633.4|1633|1633.8|1633.4|1633.4|1633|0
1626955200000|2021-07-22 12:00:00|1633.6|1632.8|1633|1632.4|1633.6|1632.8|1633|1632.4|773
1626955210000|2021-07-22 12:00:10|1632.8|1632.2|1632.6|1632|1632.8|1632.4|1632.6|1632|0
1626955220000|2021-07-22 12:00:20|1632.4|1631.8|1632.4|1631.8|1632.4|1632|1632|1631.8|1359
1626955230000|2021-07-22 12:00:30|1632.6|1632|1633|1632.6|1633|1632.6|1632.4|1632|1094
1626955250000|2021-07-22 12:00:50|1632.8|1632.4|1633|1632.4|1633|1632.4|1632.8|1632.4|0
1626955260000|2021-07-22 12:01:00|1632.8|1632.2|1632.2|1631.8|1632.8|1632.2|1632.2|1631.8|215
1626955270000|2021-07-22 12:01:10|1632.4|1632|1633|1632.6|1633|1632.6|1632.4|1632|1967
1626955280000|2021-07-22 12:01:20||1632.8||1632.4||1632.8||1632.4|116
1626955290000|2021-07-22 12:01:30||1632.6||1632.6||1632.6||1632.6|0
1626955300000|2021-07-22 12:01:40|1633.2|1632.8|1633|1632.8|1633.4|1633|1633|1632.8|321
1626955310000|2021-07-22 12:01:50|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.4|215
1626955320000|2021-07-22 12:02:00|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|0
1626955330000|2021-07-22 12:02:10|1632.4|1632|1632.2|1632|1632.4|1632.2|1632.2|1632|0
1626955340000|2021-07-22 12:02:20|1632.4|1631.8|1632.4|1632|1632.4|1632.2|1632.4|1631.8|215
1626955350000|2021-07-22 12:02:30||1632.2||1632.2||1632.2||1632.2|0
1626955360000|2021-07-22 12:02:40|1632.2|1632|1633|1632.4|1633|1632.4|1632.2|1631.8|873
1626955380000|2021-07-22 12:03:00|1633.2|1632.6|1633.2|1632.8|1633.2|1632.8|1633.2|1632.6|651
1626955390000|2021-07-22 12:03:10|1633|1632.6|1633|1632.4|1633|1632.6|1632.6|1632.2|0
1626955400000|2021-07-22 12:03:20|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.6|1632.6|475
1626955410000|2021-07-22 12:03:30||1632.4||1632.6||1632.6||1632.4|0
1626955420000|2021-07-22 12:03:40|1632.8|1632.4|1632.6|1632.2|1633|1632.6|1632.6|1632.2|215
1626955430000|2021-07-22 12:03:50|1632.4|1632.4|1632.4|1632|1632.6|1632.4|1632|1631.6|9280
1626955440000|2021-07-22 12:04:00|1632.2|1631.8|1631.6|1631.2|1632.4|1632|1631.6|1631.2|5964
1626955450000|2021-07-22 12:04:10|1631.8||1631.6||1631.8||1631.6||0
1626955460000|2021-07-22 12:04:20|1631.4|1631|1631.2|1630.6|1631.8|1631.4|1631|1630.6|7637
1626955470000|2021-07-22 12:04:30|1631|1630.8|1630.6|1630.2|1631|1630.8|1630.4|1630|2910
1626955480000|2021-07-22 12:04:40|1630.8|1630.4|1630.8|1630.2|1631|1630.6|1630.6|1630.2|959
1626955490000|2021-07-22 12:04:50|1630.6|1630|1630.8|1630.4|1630.8|1630.6|1630.2|1630|5443
1626955500000|2021-07-22 12:05:00|1630.6|1630.2|1630.8|1630.6|1630.8|1630.6|1630.6|1630.2|391
1626955510000|2021-07-22 12:05:10|1630.6|1630.4|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|215
1626955520000|2021-07-22 12:05:20|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.4|1630.2|2648
1626955530000|2021-07-22 12:05:30|1630.8|1630.4|1630.6|1630.2|1630.8|1630.6|1630.4|1630.2|2482
1626955540000|2021-07-22 12:05:40|1630.8|1630.4|1630.2|1630|1631|1630.4|1630.2|1630|9570
1626955550000|2021-07-22 12:05:50|1630.4|1630.2|1630.8|1630.2|1631|1630.8|1630.2|1630|12662
1626955560000|2021-07-22 12:06:00|1630.6|1630|1630.4|1630|1630.8|1630.2|1630.2|1630|7889
1626955570000|2021-07-22 12:06:10|1630.6|1630.2|1630.6|1630|1630.6|1630.2|1630.4|1630|0
1626955580000|2021-07-22 12:06:20|1630.4||1630.4||1630.4||1630.2||0
1626955590000|2021-07-22 12:06:30|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630|1629.6|6004
1626955600000|2021-07-22 12:06:40|1630.2|1629.8|1629.8|1629.6|1630.2|1629.8|1629.2|1628.8|5123
1626955610000|2021-07-22 12:06:50|1629.6|1629.2|1629.6|1629|1629.6|1629.2|1629.6|1629|3352
1626955620000|2021-07-22 12:07:00|1629.4|1628.8|1629.8|1629.4|1629.8|1629.6|1629.2|1628.8|3283
1626955630000|2021-07-22 12:07:10|1629.6|1629.6|1630|1629.6|1630|1629.6|1629.6|1629.6|2149
1626955640000|2021-07-22 12:07:20||1629.8||1629.8||1629.8||1629.8|0
1626955650000|2021-07-22 12:07:30|1630.2|1630|1630.6|1630.2|1630.6|1630.2|1630.2|1630|2870
1626955660000|2021-07-22 12:07:40|1630.8|1630.4|1631|1630.6|1631.2|1630.8|1630.8|1630.4|3923
1626955670000|2021-07-22 12:07:50|1630.8|1630.4|1631|1630.4|1631|1630.6|1630.6|1630.2|400
1626955680000|2021-07-22 12:08:00|1630.8|1630.2|1630.6|1630.2|1630.8|1630.2|1630.6|1630.2|0
1626955690000|2021-07-22 12:08:10|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.8|1630.2|7794
1626955700000|2021-07-22 12:08:20|1630.8|1630.4|1630.8|1630.2|1630.8|1630.4|1630.8|1630.2|0
1626955710000|2021-07-22 12:08:30|1630.6|1630|1630.4|1630|1630.6|1630.2|1630.4|1630|488
1626955720000|2021-07-22 12:08:40|1630.2|1629.8|1630.2|1629.6|1630.2|1629.8|1630|1629.6|784
1626955730000|2021-07-22 12:08:50|1630||1630.2||1630.2||1630||0
1626955740000|2021-07-22 12:09:00|1630|1629.4|1630.2|1629.8|1630.4|1629.8|1629.8|1629.4|0
1626955750000|2021-07-22 12:09:10|1630.4|1630|1630.4|1630|1630.4|1630|1630.4|1630|0
1626955760000|2021-07-22 12:09:20|1630.2|1629.8|1629.8|1629.4|1630.2|1629.8|1629.8|1629.4|216
1626955770000|2021-07-22 12:09:30|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629|0
1626955780000|2021-07-22 12:09:40||1629||1629||1629.2||1629|0
1626955790000|2021-07-22 12:09:50|1629.4|1628.8|1629.2|1628.8|1629.4|1628.8|1628.8|1628.4|829
1626955800000|2021-07-22 12:10:00|1629.4|1629|1630.2|1629.8|1630.2|1629.8|1629.2|1629|3523
1626955810000|2021-07-22 12:10:10|1630.4|1629.6|1630.6|1630.2|1630.6|1630.2|1630.4|1629.6|0
1626955820000|2021-07-22 12:10:20|1630.8|1630.4|1630.8|1630.2|1630.8|1630.4|1630.8|1630.2|503
1626955840000|2021-07-22 12:10:40|1630.6||1630.6||1630.6||1630.6||0
1626955850000|2021-07-22 12:10:50|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.4|1630|0
1626955860000|2021-07-22 12:11:00|1630.4|1630|1630|1629.4|1630.4|1630|1629.6|1629.2|355
1626955870000|2021-07-22 12:11:10|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.4|204
1626955880000|2021-07-22 12:11:20|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.6|1629.2|215
1626955890000|2021-07-22 12:11:30|1629.8|1629.6|1630|1629.4|1630|1629.6|1629.8|1629.4|5
1626955900000|2021-07-22 12:11:40||1629.6||1629.4||1629.6||1629.4|250
1626955910000|2021-07-22 12:11:50|1629.8|1629.2|1630|1629.6|1630|1629.6|1629.6|1629.2|435
1626955920000|2021-07-22 12:12:00|1630.2|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.8|0
1626955930000|2021-07-22 12:12:10|1630.6||1630.6||1630.6||1630.6||0
1626955950000|2021-07-22 12:12:30|1630.4||1630.4||1630.4||1630.4||0
1626955960000|2021-07-22 12:12:40|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630|1629.6|629
1626955970000|2021-07-22 12:12:50|1630|1629.6|1630.2|1629.8|1630.2|1629.8|1630|1629.6|0
1626955980000|2021-07-22 12:13:00|1630.4|1630|1630.8|1630.4|1630.8|1630.4|1630.2|1630|210
1626955990000|2021-07-22 12:13:10|1631|1630.6|1631|1630.6|1631.6|1631.2|1631|1630.6|2163
1626956010000|2021-07-22 12:13:30|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|0
1626956020000|2021-07-22 12:13:40||1630.6||1630.6||1630.6||1630.6|0
1626956030000|2021-07-22 12:13:50|1631|1630.8|1630.8|1630.2|1631|1630.8|1630.6|1630.2|0
1626956040000|2021-07-22 12:14:00|1631|1630.4|1631|1630.8|1631|1630.8|1631|1630.4|613
1626956050000|2021-07-22 12:14:10|1631.2|1630.6|1631.2|1630.6|1631.2|1630.6|1631.2|1630.6|557
1626956080000|2021-07-22 12:14:40|1631.4|1630.8|1632|1631.4|1632|1631.6|1631.4|1630.8|1340
1626956090000|2021-07-22 12:14:50|1631.8|1631.2|1631.6|1631|1631.8|1631.2|1631.6|1631|1085
1626956110000|2021-07-22 12:15:10|1631.8|1631.2|1631.6|1631|1631.8|1631.4|1631.6|1631|215
1626956120000|2021-07-22 12:15:20|1631.8|1631.2|1631.6|1631|1631.8|1631.4|1631.4|1631|215
1626956130000|2021-07-22 12:15:30|1631.4|1630.8|1631.4|1631|1631.4|1631|1631.2|1630.8|0
1626956140000|2021-07-22 12:15:40|1631.2|1630.8|1631.2|1631|1631.2|1631|1631.2|1630.6|0
1626956150000|2021-07-22 12:15:50|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631|220
1626956160000|2021-07-22 12:16:00|1631.8|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|0
1626956170000|2021-07-22 12:16:10|1631.8|1631.6|1632.4|1632.2|1632.6|1632.2|1631.8|1631.6|3537
1626956180000|2021-07-22 12:16:20|1632.2|1632|1632.2|1631.8|1632.2|1632|1632|1631.6|433
1626956200000|2021-07-22 12:16:40|||||||||850
1626956210000|2021-07-22 12:16:50|1632.4|1632|1632.4|1632|1632.4|1632.2|1632.4|1632|1537
1626956230000|2021-07-22 12:17:10|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|0
1626956240000|2021-07-22 12:17:20|1632.2|1631.8|1632.4|1632|1632.4|1632|1632|1631.8|2289
1626956250000|2021-07-22 12:17:30|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.6|2798
1626956270000|2021-07-22 12:17:50|1632.6|1632.2|1632.2|1631.6|1632.6|1632.2|1631.8|1631.6|2185
1626956280000|2021-07-22 12:18:00|1632||1632.2||1632.2||1632||0
1626956290000|2021-07-22 12:18:10|1632.4|1631.8|1632.8|1632.4|1632.8|1632.4|1632.4|1631.8|364
1626956300000|2021-07-22 12:18:20|1632.6|1632.2|1632.8|1632.6|1632.8|1632.6|1632.6|1632.2|722
1626956310000|2021-07-22 12:18:30|1633|1632.4|1632.6|1632.2|1633|1632.4|1632.4|1632.2|8393
1626956320000|2021-07-22 12:18:40|1632.4|1632|1632.6|1632|1632.6|1632|1632.2|1632|215
1626956330000|2021-07-22 12:18:50|1632.4|1631.8|1631.8|1631.6|1632.4|1631.8|1631.8|1631.6|1446
1626956340000|2021-07-22 12:19:00|1632|1631.4|1632.2|1631.6|1632.2|1631.6|1632|1631.4|0
1626956350000|2021-07-22 12:19:10|1632.4|1631.8|1633.6|1633.2|1633.6|1633.2|1632.4|1631.8|5732
1626956360000|2021-07-22 12:19:20|1633.4|1633|1633.6|1633|1633.6|1633|1633.2|1633|215
1626956370000|2021-07-22 12:19:30||1632.8||1633||1633||1632.8|0
1626956380000|2021-07-22 12:19:40||1632.8||1633||1633||1632.8|0
1626956390000|2021-07-22 12:19:50|1633.4|1632.8|1633.2|1632.8|1633.4|1632.8|1633.2|1632.8|0
1626956420000|2021-07-22 12:20:20|1633.4|1633|1633.8|1633.4|1633.8|1633.4|1633.2|1633|1708
1626956440000|2021-07-22 12:20:40||1633.2||1633.4||1633.4||1633.2|200
1626956450000|2021-07-22 12:20:50|1633.6|1633.2|1633.6|1633|1633.6|1633.4|1633.6|1633|0
1626956460000|2021-07-22 12:21:00|1633.8|1633.2|1634|1633.8|1634|1633.8|1633.8|1633.2|400
1626956470000|2021-07-22 12:21:10|1634.2|1634|1634.2|1633.8|1635|1634.4|1634.2|1633.8|8115
1626956480000|2021-07-22 12:21:20||1633.6||1633.8||1633.8||1633.6|0
1626956490000|2021-07-22 12:21:30|1634|1633.6|1634.2|1633.6|1634.2|1633.8|1633.8|1633.6|709
1626956500000|2021-07-22 12:21:40|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.6|0
1626956510000|2021-07-22 12:21:50|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|215
1626956520000|2021-07-22 12:22:00|1634|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|0
1626956530000|2021-07-22 12:22:10|1633.8|1633.8|1633.8|1633.4|1634.2|1633.8|1633.8|1633.4|1472
1626956540000|2021-07-22 12:22:20|1634|1633.6|1634.2|1633.8|1634.2|1633.8|1634|1633.6|0
1626956550000|2021-07-22 12:22:30|1634|1633.6|1634|1633.4|1634|1633.6|1633.6|1633.4|574
1626956560000|2021-07-22 12:22:40|1633.8||1633.8||1634||1633.8||223
1626956570000|2021-07-22 12:22:50|1634||1633.8||1634||1633.8||0
1626956580000|2021-07-22 12:23:00|1634|1633.2|1633.6|1633.2|1634|1633.4|1633.4|1633.2|368
1626956590000|2021-07-22 12:23:10|1633.8||1633.8||1633.8||1633.8||0
1626956600000|2021-07-22 12:23:20|1633.6|1633|1633.8|1633.4|1633.8|1633.4|1633.4|1633|1201
1626956610000|2021-07-22 12:23:30|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.8|1633.4|1733
1626956620000|2021-07-22 12:23:40||1633.2||1633.2||1633.4||1633.2|0
1626956650000|2021-07-22 12:24:10||1633.4||1633.4||1633.4||1633.2|0
1626956660000|2021-07-22 12:24:20|1633.6|1633.2|1633.8|1633.6|1633.8|1633.6|1633.2|1633|781
1626956670000|2021-07-22 12:24:30|1633.6|1633.4|1633.8|1633.2|1633.8|1633.6|1633.6|1633.2|567
1626956680000|2021-07-22 12:24:40|1634|1633.4|1634|1633.6|1634|1633.6|1634|1633.4|0
1626956690000|2021-07-22 12:24:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.6|0
1626956710000|2021-07-22 12:25:10|1634.4|1634|1634.4|1634.2|1634.4|1634.2|1634.4|1634|235
1626956720000|2021-07-22 12:25:20|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|355
1626956730000|2021-07-22 12:25:30|1634.2||1634.2||1634.2||1634.2||0
1626956740000|2021-07-22 12:25:40|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.6|1338
1626956760000|2021-07-22 12:26:00|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|0
1626956770000|2021-07-22 12:26:10|1633.8|1633.4|1633.6|1633.2|1633.8|1633.6|1633.4|1633|1637
1626956780000|2021-07-22 12:26:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|0
1626956790000|2021-07-22 12:26:30|1633.6|1633.2|1633.6|1633|1633.6|1633.4|1633.4|1633|679
1626956800000|2021-07-22 12:26:40|1633.4|1632.8|1633|1632.6|1633.4|1632.8|1633|1632.6|172
1626956810000|2021-07-22 12:26:50|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.6|0
1626956820000|2021-07-22 12:27:00|1633|1632.6|1632.8|1632.6|1633|1632.8|1632.8|1632.6|1
1626956830000|2021-07-22 12:27:10|1633|1632.4|1632.6|1632.2|1633|1632.4|1632.4|1632|1351
1626956840000|2021-07-22 12:27:20|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.8|1632.4|827
1626956850000|2021-07-22 12:27:30|1632.6|1632.2|1632.4|1632.2|1632.6|1632.2|1632.4|1632.2|0
1626956860000|2021-07-22 12:27:40|1632.6||1632.8||1632.8||1632.6||321
1626956870000|2021-07-22 12:27:50|1633|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|0
1626956880000|2021-07-22 12:28:00|1632.8|1632.4|1632.8|1632.4|1633|1632.4|1632.8|1632.2|446
1626956890000|2021-07-22 12:28:10|1633|1632.2|1632.8|1632.2|1633|1632.2|1632.6|1632.2|0
1626956900000|2021-07-22 12:28:20|1632.6||1632.6||1632.8||1632.6||0
1626956910000|2021-07-22 12:28:30|1632.8||1632.6||1632.8||1632.6||0
1626956920000|2021-07-22 12:28:40|1632.8|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|994
1626956930000|2021-07-22 12:28:50|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|324
1626956940000|2021-07-22 12:29:00|1633|1632.6|1633.2|1632.6|1633.2|1632.8|1633|1632.4|1100
1626956950000|2021-07-22 12:29:10|1633|1632.4|1632.8|1632.4|1633|1632.4|1632.8|1632.4|0
1626956960000|2021-07-22 12:29:20|1633||1632.8||1633||1632.8||150
1626956970000|2021-07-22 12:29:30|1633|1632.2|1633|1632.6|1633|1632.6|1633|1632.2|0
1626956980000|2021-07-22 12:29:40|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|400
1626956990000|2021-07-22 12:29:50|1633|1632.6|1632.8|1632.2|1633|1632.6|1632.4|1632|1045
1626957000000|2021-07-22 12:30:00|1633|1632.4|1633|1632.6|1633|1632.6|1633|1632.4|0
1626957010000|2021-07-22 12:30:10|1632.8|1632.4|1632.8|1632.2|1632.8|1632.4|1632.8|1632.2|400
1626957020000|2021-07-22 12:30:20|1632.6||1632.6||1632.6||1632.6||0
1626957030000|2021-07-22 12:30:30|1632.4|1632|1632.4|1632.2|1632.4|1632.2|1632.4|1632|304
1626957040000|2021-07-22 12:30:40||1632||1632||1632||1632|801
1626957050000|2021-07-22 12:30:50|1632.2|1631.8|1632|1631.6|1632.2|1632|1632|1631.6|2806
1626957060000|2021-07-22 12:31:00|1631.8|1631.4|1631.2|1630.8|1631.8|1631.4|1631.2|1630.8|1824
1626957070000|2021-07-22 12:31:10||1630.6||1630.6||1630.8||1630.6|0
1626957080000|2021-07-22 12:31:20||1630.8||1630.6||1630.8||1630.6|0
1626957090000|2021-07-22 12:31:30||1630.8||1630.8||1630.8||1630.8|0
1626957100000|2021-07-22 12:31:40|1631|1630.6|1630.8|1630.6|1631|1630.6|1630.8|1630.4|219
1626957110000|2021-07-22 12:31:50|1631|1630.4|1630.8|1630.4|1631|1630.4|1630.8|1630.4|1029
1626957120000|2021-07-22 12:32:00|1630.6|1630.2|1629.6|1629.2|1630.6|1630.2|1629.6|1629.2|1104
1626957130000|2021-07-22 12:32:10|1629.4|1629|1629.2|1628.8|1629.6|1629.2|1629.2|1628.8|1315
1626957150000|2021-07-22 12:32:30|1629|1628.6|1628.8|1628.4|1629|1628.8|1628.8|1628.4|1303
1626957160000|2021-07-22 12:32:40|1629|1628.2|1628.6|1628|1629|1628.6|1628.2|1627.6|991
1626957170000|2021-07-22 12:32:50|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|0
1626957180000|2021-07-22 12:33:00|1628.8|1628.4|1629.2|1628.8|1629.2|1628.8|1628.8|1628.4|436
1626957190000|2021-07-22 12:33:10|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|617
1626957200000|2021-07-22 12:33:20|1629|1629|1629.6|1629.2|1629.8|1629.4|1629|1629|2417
1626957210000|2021-07-22 12:33:30|1629.8|1629|1629.8|1629.4|1629.8|1629.4|1629.8|1629|0
1626957220000|2021-07-22 12:33:40|1630|1629.6|1630.4|1630|1630.4|1630|1630|1629.6|355
1626957230000|2021-07-22 12:33:50|1630.6|1630.2|1630.4|1629.8|1630.6|1630.2|1630.2|1629.8|722
1626957240000|2021-07-22 12:34:00|1630.2|1629.6|1630|1629.4|1630.2|1629.6|1630|1629.4|215
1626957250000|2021-07-22 12:34:10|1630.2|1629.6|1630.8|1630.4|1631|1630.4|1630|1629.6|1312
1626957260000|2021-07-22 12:34:20|1630.6|1630.2|1630.8|1630.4|1631|1630.4|1630.6|1630.2|640
1626957270000|2021-07-22 12:34:30|1630.6|1630.2|1630.8|1630.2|1630.8|1630.4|1630.4|1630|809
1626957280000|2021-07-22 12:34:40|1631|1630.4|1630.4|1629.8|1631|1630.4|1630.4|1629.8|1779
1626957290000|2021-07-22 12:34:50|1630.2|1630|1630|1629.6|1630.2|1630|1630|1629.6|400
1626957300000|2021-07-22 12:35:00|1630.2|1629.8|1630.2|1630|1630.4|1630|1630|1629.8|1642
1626957310000|2021-07-22 12:35:10|1630|1629.8|1629.8|1629.2|1630|1629.8|1629.4|1629|1309
1626957320000|2021-07-22 12:35:20|1629.6|1629.4|1630.4|1629.8|1630.4|1630|1629.6|1629.4|1226
1626957330000|2021-07-22 12:35:30|1630.2|1629.6|1629.6|1629.2|1630.4|1629.8|1629.6|1629.2|1288
1626957340000|2021-07-22 12:35:40|1629.8|1629.4|1630|1629.6|1630.2|1629.6|1629.6|1629.4|0
1626957350000|2021-07-22 12:35:50|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|386
1626957360000|2021-07-22 12:36:00|1629.8|1629|1629.2|1628.6|1629.8|1629.2|1629.2|1628.6|346
1626957370000|2021-07-22 12:36:10|1629|1628.4|1628.4|1627.8|1629.2|1628.8|1628|1627.6|8999
1626957380000|2021-07-22 12:36:20|1628.2|1628|1628.8|1628.4|1628.8|1628.4|1628.2|1628|600
1626957390000|2021-07-22 12:36:30|1628.6|1628.2|1628.4|1628|1628.8|1628.2|1628|1627.6|753
1626957400000|2021-07-22 12:36:40|1628.2|1627.8|1627.4|1626.8|1628.2|1628|1627.2|1626.8|2045
1626957410000|2021-07-22 12:36:50|1627.2|1626.6|1626.8|1626.4|1627.4|1626.8|1626.4|1626|5864
1626957420000|2021-07-22 12:37:00|1627|1626.6|1626.6|1626.4|1627|1626.6|1626.6|1626.4|1107
1626957430000|2021-07-22 12:37:10|1626.4|1626.2|1627|1626.4|1627|1626.8|1626.4|1625.8|759
1626957440000|2021-07-22 12:37:20|1626.8|1626.2|1626.8|1626.4|1626.8|1626.4|1626.6|1626|0
1626957450000|2021-07-22 12:37:30|1626.6|1626.2|1626.2|1625.6|1626.8|1626.4|1625.8|1625.4|1441
1626957460000|2021-07-22 12:37:40|1626|1625.4|1625.8|1625.4|1626|1625.6|1625.6|1625.2|1355
1626957470000|2021-07-22 12:37:50|1626|1625.6|1626.2|1625.6|1626.2|1625.8|1626|1625.6|0
1626957480000|2021-07-22 12:38:00|1626.4|1625.8|1626.4|1625.8|1626.4|1626|1626.4|1625.8|215
1626957490000|2021-07-22 12:38:10|1626.2|1626|1626.4|1625.8|1626.4|1626|1626|1625.6|400
1626957500000|2021-07-22 12:38:20|1626.2|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|30
1626957510000|2021-07-22 12:38:30|1626.4|1626|1626.8|1626.2|1626.8|1626.4|1626.4|1626|1711
1626957520000|2021-07-22 12:38:40|1626.6|1626|1626.6|1626.2|1626.6|1626.2|1626.6|1626|403
1626957530000|2021-07-22 12:38:50|1626.4|1626|1626.8|1626.4|1626.8|1626.4|1626.2|1625.8|1086
1626957540000|2021-07-22 12:39:00|1626.6|1626.6|1626.4|1626|1626.8|1626.6|1626.4|1626|620
1626957550000|2021-07-22 12:39:10|1626.6|1626.2|1626.8|1626.4|1626.8|1626.6|1626.4|1626|0
1626957560000|2021-07-22 12:39:20|1626.6|1626.2|1626.2|1625.8|1626.8|1626.2|1626.2|1625.8|7695
1626957570000|2021-07-22 12:39:30|1626|1625.6|1625|1624.6|1626.2|1625.8|1625|1624.6|4105
1626957580000|2021-07-22 12:39:40|1625.2|1624.8|1625.4|1624.8|1625.4|1624.8|1625|1624.6|579
1626957590000|2021-07-22 12:39:50|1625.2|1624.6|1625|1624.6|1625.4|1625|1624.8|1624.6|9105
1626957600000|2021-07-22 12:40:00|1625.2|1624.8|1625.8|1625.2|1625.8|1625.2|1625.2|1624.8|562
1626957610000|2021-07-22 12:40:10|1626|1625.4|1626.2|1625.8|1626.2|1625.8|1626|1625.2|581
1626957620000|2021-07-22 12:40:20||1626||1626||1626||1626|500
1626957630000|2021-07-22 12:40:30|1626.4|1626.2|1626.8|1626.4|1626.8|1626.4|1626.4|1626.2|435
1626957650000|2021-07-22 12:40:50|1626.6|1626.2|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|0
1626957660000|2021-07-22 12:41:00|1626.6|1626.2|1626.8|1626.2|1626.8|1626.2|1626.6|1626.2|0
1626957670000|2021-07-22 12:41:10|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.4|1626.2|216
1626957680000|2021-07-22 12:41:20|1626.6|1626|1626.4|1626|1626.6|1626|1626.2|1626|1
1626957690000|2021-07-22 12:41:30|1626.2|1625.8|1625.6|1625|1626.2|1625.8|1625.6|1625|199
1626957700000|2021-07-22 12:41:40|1625.8|1625.2|1626.8|1626.2|1626.8|1626.2|1625.8|1625.2|636
1626957710000|2021-07-22 12:41:50|1626.6||1626.6||1626.6||1626.4||616
1626957720000|2021-07-22 12:42:00|1626.8|1626.6|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|833
1626957740000|2021-07-22 12:42:20|1626.8|1626.4|1627.2|1626.8|1627.2|1626.8|1626.8|1626.4|500
1626957750000|2021-07-22 12:42:30|1627|1626.6|1626.8|1626.2|1627|1626.6|1626.6|1626.2|32
1626957760000|2021-07-22 12:42:40|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.4|1626.2|1441
1626957770000|2021-07-22 12:42:50|1626.6|1626|1626.4|1626|1626.6|1626|1626.4|1626|0
1626957780000|2021-07-22 12:43:00|1626.6|1626.2|1626.6|1626.2|1626.8|1626.4|1626.4|1626|616
1626957790000|2021-07-22 12:43:10|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.8|1626.4|2345
1626957800000|2021-07-22 12:43:20|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.2|1625.8|556
1626957810000|2021-07-22 12:43:30|1626.8||1626.6||1626.8||1626.6||0
1626957820000|2021-07-22 12:43:40|1626.8||1626.6||1626.8||1626.6||0
1626957830000|2021-07-22 12:43:50|1626.4||1626.6||1626.6||1626.4||0
1626957840000|2021-07-22 12:44:00|1626.4|1626|1626.8|1626.2|1626.8|1626.2|1626.2|1625.8|366
1626957850000|2021-07-22 12:44:10|1626.6|1626.4|1626.6|1626.2|1627|1626.6|1626.6|1626.2|1030
1626957860000|2021-07-22 12:44:20|1626.8|1626.4|1626.4|1626|1626.8|1626.4|1626.2|1625.8|15667
1626957880000|2021-07-22 12:44:40|1626.2|1625.8|1626|1625.4|1626.2|1625.8|1625.8|1625.4|216
1626957890000|2021-07-22 12:44:50|1625.8|1625.6|1627|1626.4|1627|1626.4|1625.8|1625.6|1927
1626957900000|2021-07-22 12:45:00|1626.8|1626.6|1626.6|1626|1627|1626.6|1626.6|1626|570
1626957910000|2021-07-22 12:45:10|1626.8|1626.2|1627|1626.6|1627|1626.6|1626.6|1626.2|781
1626957920000|2021-07-22 12:45:20|1627.2|1626.8|1627.4|1627|1627.4|1627|1627.2|1626.8|395
1626957930000|2021-07-22 12:45:30|1627.6|1627.2|1627.4|1627|1627.8|1627.4|1627.4|1627|324
1626957940000|2021-07-22 12:45:40|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.2|1627|558
1626957950000|2021-07-22 12:45:50|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.4|1693
1626957960000|2021-07-22 12:46:00|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|0
1626957970000|2021-07-22 12:46:10|1626.8|1626.4|1627|1626.6|1627|1626.8|1626.8|1626.4|216
1626957980000|2021-07-22 12:46:20|1626.8|1626.4|1626.8|1626.4|1627|1626.6|1626.8|1626.2|0
1626957990000|2021-07-22 12:46:30|1626.6|1626.2|1626.8|1626.2|1627|1626.6|1626.6|1626.2|1000
1626958000000|2021-07-22 12:46:40|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|0
1626958010000|2021-07-22 12:46:50|1626.6|1626.4|1626.2|1625.8|1626.6|1626.4|1626|1625.8|1278
1626958020000|2021-07-22 12:47:00|1626.4|1626|1626.4|1625.8|1626.6|1626.2|1626.4|1625.8|216
1626958030000|2021-07-22 12:47:10|1626.2||1626||1626.2||1626||148
1626958040000|2021-07-22 12:47:20|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.4|1063
1626958050000|2021-07-22 12:47:30|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|5235
1626958060000|2021-07-22 12:47:40||1625||1625||1625||1625|0
1626958070000|2021-07-22 12:47:50|1625.8|1625.2|1625.6|1625.4|1626|1625.6|1625.6|1625.2|5700
1626958080000|2021-07-22 12:48:00|1625.8|1625.6|1625.6|1625.2|1625.8|1625.6|1625.6|1625.2|2700
1626958090000|2021-07-22 12:48:10|1625.4|1625.4|1625.8|1625.2|1625.8|1625.4|1625.4|1625.2|216
1626958100000|2021-07-22 12:48:20|1625.6|1625.4|1625.8|1625.4|1626|1625.8|1625.6|1625.4|1330
1626958110000|2021-07-22 12:48:30|1625.6|1625.2|1625.4|1624.8|1625.8|1625.4|1625|1624.8|2937
1626958120000|2021-07-22 12:48:40|1625.2|1625|1625.2|1625|1625.2|1625|1625|1624.6|500
1626958130000|2021-07-22 12:48:50|1625.4|1624.8|1625.2|1624.8|1625.4|1625|1625.2|1624.8|880
1626958150000|2021-07-22 12:49:10|1625.4|1625|1625.6|1625.4|1625.8|1625.4|1625.4|1625|3572
1626958160000|2021-07-22 12:49:20|1625.4|1625.2|1625.4|1625|1625.8|1625.4|1625.4|1625|549
1626958170000|2021-07-22 12:49:30|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|0
1626958180000|2021-07-22 12:49:40|1625.8|1625.4|1625.4|1625|1625.8|1625.4|1625.4|1625|0
1626958190000|2021-07-22 12:49:50||1625.2||1625.2||1625.2||1625|0
1626958200000|2021-07-22 12:50:00||1625||1624.8||1625||1624.8|0
1626958210000|2021-07-22 12:50:10|1625.2|1624.6|1625|1624.6|1625.2|1624.6|1625|1624.6|300
1626958220000|2021-07-22 12:50:20|1625.2|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|1411
1626958230000|2021-07-22 12:50:30|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|237
1626958250000|2021-07-22 12:50:50|1625.2|1625.2|1625.2|1624.8|1625.2|1625.2|1625.2|1624.8|1
1626958260000|2021-07-22 12:51:00|1625|1624.6|1625|1624.6|1625|1624.6|1625|1624.6|0
1626958270000|2021-07-22 12:51:10||1624.8||1624.6||1624.8||1624.6|0
1626958280000|2021-07-22 12:51:20|1624.8|1624.4|1624|1623.6|1624.8|1624.4|1624|1623.6|8210
1626958290000|2021-07-22 12:51:30|1623.8|1623.4|1624|1623.8|1624.2|1623.8|1623.6|1623.4|1237
1626958300000|2021-07-22 12:51:40|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.8|1623.2|441
1626958310000|2021-07-22 12:51:50|1624|1623.6|1624|1623.4|1624|1623.6|1624|1623.4|393
1626958320000|2021-07-22 12:52:00|1623.8|1623.2|1623.6|1623|1624|1623.6|1623.4|1623|319
1626958330000|2021-07-22 12:52:10|1623.8|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|0
1626958340000|2021-07-22 12:52:20|1623.2|1623|1623|1622.6|1623.4|1623|1623|1622.6|3826
1626958350000|2021-07-22 12:52:30|1622.8|1622.4|1622.8|1622.2|1622.8|1622.4|1622.8|1622.2|0
1626958360000|2021-07-22 12:52:40|1622.6|1622|1622.6|1622.4|1622.6|1622.4|1622|1621.6|7764
1626958370000|2021-07-22 12:52:50|1622.4|1622.2|1622.4|1621.8|1622.4|1622.2|1622|1621.6|850
1626958380000|2021-07-22 12:53:00|1622.6|1622|1623|1622.4|1623|1622.8|1622.6|1622|1339
1626958390000|2021-07-22 12:53:10|1623.2|1622.6|1623|1622.6|1623.4|1623|1622.6|1622.4|2542
1626958400000|2021-07-22 12:53:20|1622.8|1622.4|1622.8|1622.2|1623|1622.8|1622.8|1622.2|6500
1626958410000|2021-07-22 12:53:30|1622.6|1622|1622.2|1622|1622.6|1622.2|1622.2|1621.8|615
1626958420000|2021-07-22 12:53:40|1622.4|1621.8|1621.6|1621|1622.4|1622|1621.6|1621|3912
1626958430000|2021-07-22 12:53:50|1621.4|1620.8|1621.4|1621|1621.4|1621.2|1621.2|1620.8|200
1626958440000|2021-07-22 12:54:00|1621.6|1621.2|1622|1621.8|1622|1621.8|1621.6|1621.2|2559
1626958450000|2021-07-22 12:54:10|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.2|616
1626958470000|2021-07-22 12:54:30|1622|1621.6|1622|1621.8|1622|1621.8|1622|1621.6|917
1626958480000|2021-07-22 12:54:40|1621.8|1621.6|1622|1621.6|1622.2|1621.8|1621.8|1621.4|6180
1626958490000|2021-07-22 12:54:50|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|0
1626958500000|2021-07-22 12:55:00|1622|1621.6|1622.2|1621.8|1622.2|1622|1622|1621.4|1284
1626958510000|2021-07-22 12:55:10|1622.4|1622|1622.6|1622.2|1622.8|1622.4|1622.4|1622|2669
1626958540000|2021-07-22 12:55:40|1622.4|1621.8|1622|1621.6|1622.4|1621.8|1621.8|1621.4|2670
1626958550000|2021-07-22 12:55:50|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621.6|1621.2|1
1626958560000|2021-07-22 12:56:00|1621.8|1621.4|1621.6|1621|1621.8|1621.6|1621.6|1621|3278
1626958570000|2021-07-22 12:56:10||1621.2||1621.4||1621.4||1621|200
1626958580000|2021-07-22 12:56:20|1621.8|1621.2|1622.4|1622|1622.4|1622.2|1621.8|1621.2|808
1626958590000|2021-07-22 12:56:30|1622.2|1622.2|1622.4|1622|1622.4|1622.2|1622|1621.8|1690
1626958600000|2021-07-22 12:56:40|1622.6|1622.2|1623.2|1622.8|1623.2|1622.8|1622.6|1622|984
1626958610000|2021-07-22 12:56:50|1623.6|1623|1623.8|1623.4|1623.8|1623.4|1623.4|1623|2203
1626958620000|2021-07-22 12:57:00|1624|1623.6|1623.6|1623|1624|1623.6|1623.6|1623|0
1626958630000|2021-07-22 12:57:10|1623.4|1622.8|1624|1623.4|1624|1623.4|1623|1622.6|0
1626958640000|2021-07-22 12:57:20|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|0
1626958650000|2021-07-22 12:57:30||1623.2||1623.4||1623.4||1623.2|0
1626958660000|2021-07-22 12:57:40|1623.6|1623.6|1624.2|1623.6|1624.2|1624|1623.6|1623.6|2328
1626958670000|2021-07-22 12:57:50|1624|1623.4|1623.8|1623.2|1624|1623.4|1623.6|1623.2|216
1626958680000|2021-07-22 12:58:00|1624|1623.4|1624|1623.6|1624|1623.6|1624|1623.4|0
1626958690000|2021-07-22 12:58:10|1623.8|1623.4|1624.2|1623.6|1624.2|1623.8|1623.8|1623.4|190
1626958700000|2021-07-22 12:58:20|1624.6|1623.8|1624.4|1624|1624.8|1624.4|1624.4|1623.8|3635
1626958710000|2021-07-22 12:58:30|1624.2|1624.2|1624.2|1623.8|1624.4|1624.2|1623.8|1623.6|3033
1626958720000|2021-07-22 12:58:40|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.2|1623.8|660
1626958730000|2021-07-22 12:58:50|1624.6|1624.2|1624.4|1624|1624.6|1624.4|1624.4|1624|1420
1626958740000|2021-07-22 12:59:00|1625|1624.2|1624.4|1624|1625|1624.2|1624.4|1624|5777
1626958750000|2021-07-22 12:59:10|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|156
1626958760000|2021-07-22 12:59:20|1624.2|1623.8|1624.2|1623.6|1624.2|1624|1624.2|1623.6|613
1626958770000|2021-07-22 12:59:30|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.4|2800
1626958780000|2021-07-22 12:59:40||1623.8||1623.8||1623.8||1623.8|0
1626958790000|2021-07-22 12:59:50|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.6|1623.2|1128
1626958800000|2021-07-22 13:00:00|1623.8|1623.4|1623|1622.6|1623.8|1623.4|1622.4|1621.8|5751
1626958810000|2021-07-22 13:00:10|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.2|1621.8|2143
1626958830000|2021-07-22 13:00:30|1622.4|1622|1622.4|1621.8|1622.6|1622.2|1622.2|1621.6|1116
1626958840000|2021-07-22 13:00:40|1622.2|1621.6|1622.2|1621.8|1622.2|1621.8|1622|1621.6|0
1626958850000|2021-07-22 13:00:50|1621.8|1621.6|1621.8|1621.4|1621.8|1621.8|1621.8|1621.4|89
1626958860000|2021-07-22 13:01:00|1622|1621.6|1622.2|1621.8|1622.2|1622|1622|1621.4|1173
1626958870000|2021-07-22 13:01:10|1622.4|1622|1622.4|1622|1622.6|1622.4|1622.4|1622|1498
1626958880000|2021-07-22 13:01:20||1622.2||1622.2||1622.2||1622|0
1626958890000|2021-07-22 13:01:30|1622.6|1622.4|1623|1622.6|1623|1622.8|1622.6|1622.2|4824
1626958900000|2021-07-22 13:01:40|1622.8|1622.8|1622.8|1622.6|1622.8|1622.8|1622.8|1622.6|63
1626958910000|2021-07-22 13:01:50|1623|1622.8|1623|1622.8|1623.4|1623|1623|1622.8|2742
1626958920000|2021-07-22 13:02:00|1622.8|1622.6|1622.4|1622.2|1622.8|1622.6|1622.4|1622|551
1626958930000|2021-07-22 13:02:10|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|210
1626958940000|2021-07-22 13:02:20|1622.8|1622.4|1623|1622.6|1623|1622.8|1622.8|1622.4|1819
1626958950000|2021-07-22 13:02:30|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623.2|1622.8|624
1626958960000|2021-07-22 13:02:40|1623.4|1622.6|1623.2|1622.8|1623.6|1623.4|1623.2|1622.6|16043
1626958970000|2021-07-22 13:02:50|1623.4|1623|1623.8|1623.4|1623.8|1623.6|1623.4|1623|986
1626958980000|2021-07-22 13:03:00|1623.6|1623.2|1624|1623.6|1624|1623.8|1623.6|1623.2|758
1626958990000|2021-07-22 13:03:10|1623.8|1623.4|1623.4|1623|1624|1623.6|1623.2|1623|243
1626959000000|2021-07-22 13:03:20|1623.2|1622.8|1623|1622.4|1623.2|1622.8|1623|1622.4|500
1626959010000|2021-07-22 13:03:30|1622.8|1622.2|1622.2|1621.8|1622.8|1622.2|1622.2|1621.8|0
1626959020000|2021-07-22 13:03:40|1622|1622|1622.2|1621.8|1622.2|1622|1622|1621.8|0
1626959030000|2021-07-22 13:03:50|1622.4|1622|1621.6|1621.4|1622.6|1622.4|1621.6|1621.2|4832
1626959040000|2021-07-22 13:04:00|1621.8|1621.6|1622.2|1622|1622.2|1622|1621.8|1621.6|1161
1626959050000|2021-07-22 13:04:10||1621.8||1621.8||1621.8||1621.8|0
1626959060000|2021-07-22 13:04:20|1622.4|1622|1622.4|1622.2|1622.4|1622.2|1622.4|1622|406
1626959070000|2021-07-22 13:04:30|1622.2|1622|1622.2|1621.8|1622.4|1622|1622.2|1621.8|1
1626959080000|2021-07-22 13:04:40|1622.4|1622|1622.2|1622|1622.4|1622|1622.2|1622|199
1626959090000|2021-07-22 13:04:50|1622.4|1622.2|1622.8|1622.4|1622.8|1622.4|1622.2|1621.8|4397
1626959100000|2021-07-22 13:05:00|1622.6|1622.2|1622.2|1621.8|1622.8|1622.4|1622|1621.8|11055
1626959110000|2021-07-22 13:05:10|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1621.8|1851
1626959120000|2021-07-22 13:05:20|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|685
1626959130000|2021-07-22 13:05:30|1623|1622.6|1623.6|1623.2|1623.6|1623.2|1623|1622.4|26015
1626959140000|2021-07-22 13:05:40|1623.4|1623|1623.8|1623.4|1623.8|1623.4|1623|1622.8|6004
1626959150000|2021-07-22 13:05:50|1624|1623.6|1624|1623.6|1624|1623.8|1624|1623.4|423
1626959160000|2021-07-22 13:06:00|1623.8|1623.4|1624.4|1624|1624.4|1624|1623.6|1623.4|5455
1626959170000|2021-07-22 13:06:10||1623.8||1623.8||1623.8||1623.8|0
1626959180000|2021-07-22 13:06:20|1624.2|1623.6|1624.4|1623.8|1624.4|1623.8|1624|1623.6|183
1626959190000|2021-07-22 13:06:30|1624.2|1623.6|1624|1623.6|1624.2|1623.8|1624|1623.6|1276
1626959210000|2021-07-22 13:06:50|1623.8||1624||1624||1623.8||200
1626959230000|2021-07-22 13:07:10|1623.8||1623.8||1623.8||1623.8||0
1626959240000|2021-07-22 13:07:20|1624|1623.8|1624|1623.6|1624|1623.8|1624|1623.6|216
1626959250000|2021-07-22 13:07:30|1624.2|1623.8|1624.6|1624|1624.6|1624.2|1624.2|1623.8|565
1626959260000|2021-07-22 13:07:40|1624.4|1623.8|1624|1623.6|1624.6|1623.8|1624|1623.6|0
1626959280000|2021-07-22 13:08:00|1623.8|1623.4|1623.4|1622.8|1623.8|1623.4|1623.2|1622.8|1076
1626959290000|2021-07-22 13:08:10|1623.2|1623|1622.6|1622|1623.2|1623|1622.4|1622|2676
1626959300000|2021-07-22 13:08:20|1622.4||1622.4||1622.6||1622.4||0
1626959310000|2021-07-22 13:08:30|1622.6|1622.2|1623|1622.6|1623|1622.8|1622.6|1622.2|1702
1626959320000|2021-07-22 13:08:40|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|736
1626959330000|2021-07-22 13:08:50|1623||1623||1623||1623||0
1626959340000|2021-07-22 13:09:00|1622.8|1622.6|1622.4|1622|1623|1622.6|1622.4|1622|1100
1626959350000|2021-07-22 13:09:10||1622.2||1622.2||1622.2||1622.2|0
1626959360000|2021-07-22 13:09:20|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|0
1626959370000|2021-07-22 13:09:30|1622.4|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|1716
1626959380000|2021-07-22 13:09:40|1622.4|1622.2|1622.2|1621.8|1622.6|1622.4|1622.2|1621.8|12324
1626959390000|2021-07-22 13:09:50||1621.6||1621.6||1621.6||1621.6|0
1626959400000|2021-07-22 13:10:00|1622|1621.4|1621.6|1621.2|1622|1621.4|1621.4|1621|3284
1626959410000|2021-07-22 13:10:10|1621.8|1621.4|1622.2|1621.8|1622.2|1622|1621.8|1621.4|4046
1626959420000|2021-07-22 13:10:20|1622.4|1622|1622.2|1621.8|1622.6|1622.2|1622.2|1621.8|2001
1626959430000|2021-07-22 13:10:30|1622.4|1622|1622.6|1622.4|1622.6|1622.4|1622.4|1622|276
1626959440000|2021-07-22 13:10:40|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.6|750
1626959450000|2021-07-22 13:10:50|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|216
1626959460000|2021-07-22 13:11:00|1622.6|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|1783
1626959470000|2021-07-22 13:11:10|1623|1622.6|1623|1622.4|1623|1622.6|1623|1622.4|1361
1626959480000|2021-07-22 13:11:20||1622.6||1622.6||1622.6||1622.6|0
1626959490000|2021-07-22 13:11:30|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.4|1622.2|37
1626959500000|2021-07-22 13:11:40|1622.4|1622|1622.6|1622.2|1622.6|1622.4|1622.2|1621.8|0
1626959510000|2021-07-22 13:11:50|1622.4|1622.4|1622.8|1622.4|1622.8|1622.6|1622.4|1622.4|216
1626959520000|2021-07-22 13:12:00|1623|1622.6|1623.8|1623.4|1623.8|1623.4|1623|1622.4|2463
1626959530000|2021-07-22 13:12:10|1624|1623.6|1624.4|1624|1624.4|1624|1623.8|1623.6|6565
1626959540000|2021-07-22 13:12:20|1624.6|1624.2|1624.2|1623.8|1624.8|1624.4|1624.2|1623.8|1389
1626959550000|2021-07-22 13:12:30|1624.4|1624|1624.4|1624|1624.6|1624.2|1624.2|1624|1254
1626959560000|2021-07-22 13:12:40|1624.2|1623.8|1624.2|1623.6|1624.4|1624|1624|1623.6|400
1626959570000|2021-07-22 13:12:50|1624|1623.4|1623.4|1623|1624|1623.6|1623.2|1623|6599
1626959580000|2021-07-22 13:13:00|1623.6|1623.2|1623.2|1622.8|1623.6|1623.2|1622.8|1622.6|1102
1626959590000|2021-07-22 13:13:10|1623.4|1623|1623.6|1623|1623.6|1623.2|1623.4|1623|1277
1626959600000|2021-07-22 13:13:20|1623.4|1622.8|1623.2|1622.8|1623.4|1623|1623.2|1622.8|0
1626959610000|2021-07-22 13:13:30|1623.4|1623|1623.4|1623|1623.6|1623.2|1623.2|1622.8|216
1626959620000|2021-07-22 13:13:40|1623.2|1622.8|1623.2|1622.6|1623.2|1622.8|1623.2|1622.6|0
1626959630000|2021-07-22 13:13:50|1623|1622.4|1623|1622.6|1623|1622.8|1622.6|1622.2|651
1626959640000|2021-07-22 13:14:00||1622.8||1622.8||1622.8||1622.4|0
1626959650000|2021-07-22 13:14:10|1623.2|1623|1623.6|1623.2|1623.8|1623.4|1623.2|1623|1134
1626959660000|2021-07-22 13:14:20|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.2|418
1626959670000|2021-07-22 13:14:30|1624|1623.2|1623.8|1623.6|1624.2|1623.8|1623.8|1623.2|0
1626959680000|2021-07-22 13:14:40|1624|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|0
1626959690000|2021-07-22 13:14:50||1623.8||1623.6||1623.8||1623.6|0
1626959700000|2021-07-22 13:15:00|1623.8|1623.4|1624|1623.4|1624|1623.6|1623.8|1623.4|0
1626959710000|2021-07-22 13:15:10|1624.2|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|0
1626959730000|2021-07-22 13:15:30|1624|1623.6|1623.6|1623.2|1624|1623.6|1623.4|1623|619
1626959740000|2021-07-22 13:15:40|1623.8|1623.4|1623.8|1623.6|1624|1623.6|1623.8|1623.4|209
1626959750000|2021-07-22 13:15:50|1624||1624||1624||1624||0
1626959760000|2021-07-22 13:16:00|1623.8|1623.4|1624|1623.6|1624|1623.8|1623.4|1623.2|1298
1626959770000|2021-07-22 13:16:10|1624.2|1623.8|1624.2|1624|1624.4|1624|1624.2|1623.8|896
1626959780000|2021-07-22 13:16:20|1624.4|1624.2|1624.6|1624.2|1624.8|1624.4|1624.4|1624|584
1626959790000|2021-07-22 13:16:30|1624.4|1624.4|1624.2|1623.8|1624.6|1624.4|1624.2|1623.8|870
1626959800000|2021-07-22 13:16:40|1624.4|1624|1624.4|1624|1624.4|1624|1624.2|1623.8|270
1626959810000|2021-07-22 13:16:50|1624.2|1623.8|1624.6|1624.2|1624.6|1624.2|1624.2|1623.8|221
1626959820000|2021-07-22 13:17:00|1624.4|1624|1624.6|1624.2|1624.6|1624.4|1624.4|1624|0
1626959830000|2021-07-22 13:17:10|1624.4|1624|1624.6|1624.4|1624.6|1624.4|1624.4|1624|0
1626959840000|2021-07-22 13:17:20|1624.8|1624.2|1624.6|1624.2|1625|1624.6|1624.6|1624.2|1109
1626959850000|2021-07-22 13:17:30|1624.8|1624.4|1624.8|1624.4|1625|1624.4|1624.8|1624.4|216
1626959860000|2021-07-22 13:17:40|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|0
1626959870000|2021-07-22 13:17:50|1624.6|1624.6|1625|1624.8|1625|1624.8|1624.6|1624.4|422
1626959880000|2021-07-22 13:18:00|1625.2|1624.6|1625.2|1625|1625.4|1625|1625.2|1624.6|4650
1626959890000|2021-07-22 13:18:10|1625|1624.8|1625.4|1625|1625.4|1625|1625|1624.6|2932
1626959900000|2021-07-22 13:18:20|1625.2|1624.8|1625.6|1625.2|1625.6|1625.4|1625|1624.6|3635
1626959910000|2021-07-22 13:18:30|1625.4|1625|1625.2|1624.8|1625.4|1625.2|1625|1624.6|105861
1626959920000|2021-07-22 13:18:40|1625.4|1625|1625.4|1625.2|1625.4|1625.2|1625.4|1625|0
1626959930000|2021-07-22 13:18:50|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|1757
1626959940000|2021-07-22 13:19:00|1625.2|1625|1625.6|1625.2|1625.6|1625.2|1625|1624.8|897
1626959950000|2021-07-22 13:19:10||1625.4||1625.2||1625.4||1625.2|0
1626959960000|2021-07-22 13:19:20|1625.4|1625|1625.4|1625|1625.6|1625.4|1625.2|1625|1569
1626959970000|2021-07-22 13:19:30|1625.6|1625.2|1626|1625.6|1626|1625.6|1625.4|1625|2293
1626959980000|2021-07-22 13:19:40|1625.8|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.6|0
1626959990000|2021-07-22 13:19:50|1626.2|1626|1627|1626.6|1627.2|1626.6|1626.2|1626|3760
1626960000000|2021-07-22 13:20:00|1626.8|1626.8|1626.6|1626.2|1627.2|1627|1626.4|1626|6149
1626960010000|2021-07-22 13:20:10|1626.4|1626|1626|1625.6|1626.4|1626|1626|1625.4|528
1626960020000|2021-07-22 13:20:20|1626.2|1625.8|1626.8|1626.2|1626.8|1626.2|1626.2|1625.6|1015
1626960030000|2021-07-22 13:20:30|1626.6|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.2|640
1626960040000|2021-07-22 13:20:40|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|0
1626960050000|2021-07-22 13:20:50|1626.8|1626.4|1627|1626.6|1627|1626.8|1626.6|1626.2|120
1626960060000|2021-07-22 13:21:00|1626.8|1626.4|1626.6|1626|1626.8|1626.6|1626.4|1626|638
1626960070000|2021-07-22 13:21:10|1626.4|1625.8|1626|1625.6|1626.4|1625.8|1626|1625.4|2081
1626960080000|2021-07-22 13:21:20|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|0
1626960090000|2021-07-22 13:21:30|1626.2|1625.8|1626.2|1626|1626.4|1626.2|1626.2|1625.8|729
1626960100000|2021-07-22 13:21:40|1626.4|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1626960110000|2021-07-22 13:21:50|1626.6|1625.8|1626.2|1625.6|1626.6|1625.8|1625.8|1625.4|3376
1626960120000|2021-07-22 13:22:00|1626|1625.4|1626.2|1625.6|1626.2|1625.8|1625.8|1625.4|2182
1626960130000|2021-07-22 13:22:10|1626.4|1625.8|1626.6|1626.2|1626.6|1626.2|1626.4|1625.6|701
1626960140000|2021-07-22 13:22:20|1626.8|1626|1626.8|1626.4|1626.8|1626.6|1626.6|1626|2476
1626960150000|2021-07-22 13:22:30|1626.6|1626.2|1626.8|1626.2|1627|1626.2|1626.4|1626|559
1626960160000|2021-07-22 13:22:40|1627|1626.4|1627.2|1626.6|1627.2|1626.6|1627|1626.4|0
1626960170000|2021-07-22 13:22:50|1627.4|1626.8|1627.6|1627.2|1627.6|1627.4|1627.4|1626.8|917
1626960180000|2021-07-22 13:23:00|1627.8|1627.4|1627.8|1627.2|1628.2|1627.6|1627.6|1627.2|0
1626960200000|2021-07-22 13:23:20|1627.6|1627|1627.4|1627|1627.6|1627.2|1627.2|1627|1277
1626960210000|2021-07-22 13:23:30|1627.2|1626.8|1627|1626.6|1627.2|1627|1627|1626.6|537
1626960220000|2021-07-22 13:23:40|1626.8|1626.4|1626.4|1625.8|1626.8|1626.4|1626.2|1625.8|1682
1626960230000|2021-07-22 13:23:50|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1625.8|1644
1626960240000|2021-07-22 13:24:00|1626.6|1626.4|1627|1626.4|1627|1626.6|1626.6|1626.2|4839
1626960250000|2021-07-22 13:24:10|1626.8|1626.6|1626.4|1626|1626.8|1626.8|1626.2|1625.8|4725
1626960260000|2021-07-22 13:24:20|1626.6|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|197
1626960270000|2021-07-22 13:24:30|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|1091
1626960280000|2021-07-22 13:24:40|1627|1626.6|1627.2|1626.6|1627.2|1627|1627|1626.6|1471
1626960290000|2021-07-22 13:24:50|1627|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.8|0
1626960300000|2021-07-22 13:25:00|1627|1626.6|1626.6|1626|1627.2|1626.6|1626.4|1626|2177
1626960310000|2021-07-22 13:25:10|1626.4|1626.2|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|1162
1626960320000|2021-07-22 13:25:20|1626.8|1626.4|1626.6|1626.2|1627|1626.6|1626.6|1626.2|3095
1626960330000|2021-07-22 13:25:30|1626.8|1626.4|1626.6|1626.2|1627|1626.6|1626.6|1626.2|2275
1626960340000|2021-07-22 13:25:40|1626.4|1626|1626.4|1626|1626.8|1626.2|1626.2|1625.8|2338
1626960350000|2021-07-22 13:25:50|1626.6|1626.2|1627|1626.6|1627|1626.6|1626.6|1626.2|0
1626960360000|2021-07-22 13:26:00|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|1306
1626960370000|2021-07-22 13:26:10|1626.6||1626.6||1626.6||1626.6||0
1626960380000|2021-07-22 13:26:20|1626.4|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1625.8|7051
1626960390000|2021-07-22 13:26:30|1626.2|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|739
1626960400000|2021-07-22 13:26:40|1626.2|1625.8|1626.2|1626|1626.4|1626|1626.2|1625.8|550
1626960410000|2021-07-22 13:26:50|1626.4|1626.2|1627.6|1627.4|1627.6|1627.4|1626.4|1626.2|3679
1626960420000|2021-07-22 13:27:00|1627.8|1627.6|1628.4|1628|1628.6|1628.2|1627.8|1627.6|0
1626960430000|2021-07-22 13:27:10|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|133
1626960440000|2021-07-22 13:27:20|1628|1627.6|1628.6|1628.2|1628.6|1628.2|1627.8|1627.4|940
1626960450000|2021-07-22 13:27:30|1628.8|1628.4|1628.4|1628|1629|1628.6|1628.4|1628|938
1626960460000|2021-07-22 13:27:40|1628.6|1628.2|1628.4|1627.8|1628.6|1628.2|1628.4|1627.8|1045
1626960470000|2021-07-22 13:27:50|1628.2|1627.6|1627.8|1627.4|1628.2|1627.8|1627.8|1627.4|0
1626960480000|2021-07-22 13:28:00|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.6|1627.2|600
1626960490000|2021-07-22 13:28:10|1627.8|1627.4|1626.4|1626|1628|1627.6|1626.2|1626|6216
1626960500000|2021-07-22 13:28:20|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|0
1626960510000|2021-07-22 13:28:30||1626.4||1626.2||1626.4||1626.2|0
1626960520000|2021-07-22 13:28:40|1626.4|1626|1626.4|1626|1626.6|1626.2|1626.2|1625.8|2186
1626960530000|2021-07-22 13:28:50|1626.6|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626|3609
1626960540000|2021-07-22 13:29:00|1626.8|1626.6|1626.8|1626.4|1627.2|1626.8|1626.6|1626.2|3272
1626960550000|2021-07-22 13:29:10|1626.6|1626.2|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|0
1626960560000|2021-07-22 13:29:20|1626.6|1626.4|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|350
1626960570000|2021-07-22 13:29:30|1626.4|1626|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|1056
1626960580000|2021-07-22 13:29:40|1626|1626|1626.2|1625.8|1626.4|1626|1626|1625.8|1126
1626960590000|2021-07-22 13:29:50|1626.4|1626|1625.6|1625|1626.4|1626|1625.6|1625|13202
1626960600000|2021-07-22 13:30:00|1625.4|1625.2|1623.6|1623.4|1625.8|1625.6|1622.6|1622.2|50125
1626960610000|2021-07-22 13:30:10|1623.8|1623.6|1625.4|1624.8|1625.4|1625|1623.4|1623.2|20099
1626960620000|2021-07-22 13:30:20|1625.6|1625|1624|1623.4|1625.6|1625.2|1623.8|1623.4|14252
1626960630000|2021-07-22 13:30:30|1624.2|1623.6|1620.6|1620.2|1624.4|1624|1620.2|1620|53589
1626960640000|2021-07-22 13:30:40|1620.8|1620.4|1620.4|1620|1621.4|1621.2|1619.6|1619.2|13492
1626960650000|2021-07-22 13:30:50|1620.2|1620.2|1622.4|1622|1622.6|1622|1620.2|1620.2|8564
1626960660000|2021-07-22 13:31:00|1622.6|1622.2|1620|1619.4|1623|1622.6|1619.8|1619.2|9031
1626960670000|2021-07-22 13:31:10|1620.2|1619.6|1618.8|1618.4|1620.2|1619.8|1617.6|1617.2|24614
1626960680000|2021-07-22 13:31:20|1619|1618.6|1619|1618.4|1620.4|1619.6|1618.4|1617.6|5219
1626960690000|2021-07-22 13:31:30|1618.8|1618.2|1620|1619.4|1620.2|1619.6|1618.6|1618|5455
1626960700000|2021-07-22 13:31:40|1619.8|1619.2|1618.8|1618.2|1620.6|1620|1618.4|1617.8|5860
1626960710000|2021-07-22 13:31:50|1619|1618.4|1618.4|1617.8|1619|1618.6|1618.2|1617.6|9337
1626960720000|2021-07-22 13:32:00|1618.6|1617.6|1618.6|1618|1618.8|1618.2|1616.8|1616.2|8041
1626960730000|2021-07-22 13:32:10|1618.4|1617.6|1618.4|1617.6|1618.8|1618|1617.8|1617.4|1896
1626960740000|2021-07-22 13:32:20|1618.6|1617.8|1618|1617.4|1618.8|1618.4|1617.8|1617.4|416
1626960750000|2021-07-22 13:32:30|1617.8|1617|1617.2|1616.6|1618|1617.2|1616.2|1615.6|11725
1626960760000|2021-07-22 13:32:40|1617.4|1616.8|1619.4|1619|1619.6|1619.2|1617.2|1616.6|2223
1626960770000|2021-07-22 13:32:50|1619.2|1618.6|1619.6|1619|1619.8|1619.2|1619|1618.2|4377
1626960780000|2021-07-22 13:33:00|1619.8|1619.2|1618.8|1618.4|1619.8|1619.2|1618.8|1618|1765
1626960790000|2021-07-22 13:33:10|1619|1618.6|1618|1617.4|1619.2|1618.6|1617.4|1617|4697
1626960800000|2021-07-22 13:33:20|1618.2|1617.6|1617.4|1616.8|1618.4|1617.8|1616.6|1615.8|2517
1626960810000|2021-07-22 13:33:30|1617.2|1616.4|1617.8|1617|1617.8|1617|1616.2|1615.6|4931
1626960820000|2021-07-22 13:33:40|1618|1617.2|1616.6|1616|1618.2|1617.6|1616.4|1615.8|1379
1626960830000|2021-07-22 13:33:50|1616.8|1616.2|1617|1616.2|1617.4|1616.6|1616.2|1615.6|8318
1626960840000|2021-07-22 13:34:00|1616.8|1616.4|1615.4|1615|1617|1616.4|1615.2|1615|18282
1626960850000|2021-07-22 13:34:10|1615.2|1614.8|1615.8|1615|1616|1615.4|1614.8|1614|11405
1626960860000|2021-07-22 13:34:20|1615.6|1614.8|1614.6|1614|1615.6|1614.8|1614.2|1613.2|1494
1626960870000|2021-07-22 13:34:30|1614.4|1613.6|1613.8|1613.2|1614.4|1613.6|1613|1612.6|29490
1626960880000|2021-07-22 13:34:40|1613.6|1613|1613|1612.6|1613.6|1613.2|1613|1612.2|3108
1626960890000|2021-07-22 13:34:50|1612.8|1612.4|1613|1612.6|1613|1612.6|1612.2|1612|2091
1626960900000|2021-07-22 13:35:00|1612.8|1612.2|1611.4|1611|1613|1612.4|1611.4|1611|13289
1626960910000|2021-07-22 13:35:10|1611.6|1611.2|1612.8|1612|1613|1612.4|1611.4|1611.2|5132
1626960920000|2021-07-22 13:35:20|1612.6|1612.2|1611.8|1611.2|1613.6|1613|1611.8|1611.2|11073
1626960930000|2021-07-22 13:35:30|1611.6|1611|1611.2|1610.8|1612|1611.4|1611.2|1610.8|8134
1626960940000|2021-07-22 13:35:40|1611|1611|1610.6|1610|1612|1611.4|1610.4|1610|11469
1626960950000|2021-07-22 13:35:50|1610.4|1610.2|1610.6|1610|1611.4|1610.6|1610.4|1610|9378
1626960960000|2021-07-22 13:36:00|1610.8|1610.6|1612.4|1611.6|1613|1612|1610.8|1610.6|13794
1626960970000|2021-07-22 13:36:10|1612.6|1611.8|1612|1611.4|1612.8|1611.8|1611.8|1611.4|5456
1626960980000|2021-07-22 13:36:20|1612.2|1611.6|1612.4|1611.6|1612.6|1612.2|1611.8|1611.4|23016
1626960990000|2021-07-22 13:36:30|1612.2|1611.4|1612|1611.6|1612.4|1611.6|1611.4|1610.8|1363
1626961000000|2021-07-22 13:36:40|1612.2|1612|1611.2|1610.8|1612.2|1612|1611|1610.8|718
1626961010000|2021-07-22 13:36:50|1611|1610.6|1610.4|1610|1611.2|1610.6|1610|1609.8|11647
1626961020000|2021-07-22 13:37:00|1610.2|1609.8|1610.2|1609.4|1610.6|1610|1609.6|1609|4882
1626961030000|2021-07-22 13:37:10|1610.4|1609.6|1610|1609.4|1610.6|1610|1610|1609.2|1450
1626961040000|2021-07-22 13:37:20|1609.8|1609.2|1609|1608.4|1609.8|1609.2|1608.8|1608.2|5540
1626961050000|2021-07-22 13:37:30|1608.8|1608.2|1609.2|1608.6|1609.8|1609|1608.6|1608|5744
1626961060000|2021-07-22 13:37:40|1609.4|1608.8|1609.4|1609|1609.4|1609|1609|1608.6|358
1626961070000|2021-07-22 13:37:50|1609.2|1609.2|1610.6|1610|1610.6|1610.2|1609.2|1609|3836
1626961080000|2021-07-22 13:38:00|1610.8|1610.2|1609.8|1609.2|1611.2|1610.8|1609.8|1609.2|3707
1626961090000|2021-07-22 13:38:10|1609.6|1609|1610.2|1609.4|1610.2|1609.4|1609.6|1609|3854
1626961100000|2021-07-22 13:38:20|1610.4|1609.6|1611.2|1610.6|1611.2|1610.6|1610.4|1609.4|3446
1626961110000|2021-07-22 13:38:30|1611|1610.2|1610.6|1610|1611.2|1610.2|1609.6|1609|3829
1626961120000|2021-07-22 13:38:40|1610.8|1610.2|1610.6|1610|1611|1610.4|1610.2|1609.6|501
1626961130000|2021-07-22 13:38:50|1610.8|1609.8|1612|1611.6|1612|1611.6|1610.8|1609.6|404
1626961140000|2021-07-22 13:39:00|1612.2|1611.8|1612.6|1612.2|1612.6|1612.2|1611.8|1611.2|12800
1626961150000|2021-07-22 13:39:10|1613|1612|1613.6|1613|1614.6|1613.8|1613|1612|3061
1626961160000|2021-07-22 13:39:20|1613.4|1612.8|1614|1613.2|1614|1613.2|1612.4|1612.2|5561
1626961170000|2021-07-22 13:39:30|1614.2|1613.4|1614.6|1614|1615.2|1614.4|1614.2|1613.4|726
1626961180000|2021-07-22 13:39:40|1614.8|1614.2|1615.8|1614.8|1615.8|1615.2|1614.8|1614.2|1710
1626961190000|2021-07-22 13:39:50|1616|1615|1617.2|1616.8|1617.8|1617|1615.8|1615|4733
1626961200000|2021-07-22 13:40:00|1617.4|1616.6|1616.6|1616|1618.2|1617.6|1616.6|1615.8|5480
1626961210000|2021-07-22 13:40:10|1616.4|1615.8|1616.4|1616|1616.8|1616.2|1615.8|1615.2|1493
1626961220000|2021-07-22 13:40:20|1616.8|1616.2|1618.6|1617.8|1618.6|1617.8|1616.8|1616.2|1015
1626961230000|2021-07-22 13:40:30|1618.4|1617.6|1619.2|1618.6|1619.8|1619|1618|1617.6|1750
1626961240000|2021-07-22 13:40:40|1619.4|1618.8|1620|1619.4|1620.6|1619.8|1619.4|1618.8|746
1626961250000|2021-07-22 13:40:50|1619.8|1619.2|1618.6|1618.2|1619.8|1619.6|1618.6|1618.2|600
1626961260000|2021-07-22 13:41:00|1618.8|1618|1618.8|1618.2|1619|1618.2|1617.8|1617.2|2255
1626961270000|2021-07-22 13:41:10|1618.6|1618|1616.6|1615.6|1618.6|1618.2|1616.6|1615.6|4959
1626961280000|2021-07-22 13:41:20|1616.8|1615.8|1615.4|1614.6|1617|1616.2|1615|1614.4|600
1626961290000|2021-07-22 13:41:30|1615.2|1614.8|1614.4|1613.6|1615.2|1614.8|1614.2|1613.4|759
1626961300000|2021-07-22 13:41:40|1614.6|1613.4|1613.4|1613|1614.6|1614|1613.4|1613|4090
1626961310000|2021-07-22 13:41:50|1613.6|1613.2|1614.4|1614|1615|1614.4|1613.6|1613.2|4269
1626961320000|2021-07-22 13:42:00|1614.6|1613.8|1615|1614.4|1615.4|1614.8|1614.4|1613.8|2849
1626961330000|2021-07-22 13:42:10|1615.2|1614.6|1616.2|1615.8|1616.6|1615.8|1615|1614.6|582
1626961340000|2021-07-22 13:42:20|1616|1615.2|1615.4|1614.6|1616|1615.2|1614.6|1614|29637
1626961350000|2021-07-22 13:42:30|1615.2|1615|1617|1616.4|1617|1616.8|1615.2|1615|5592
1626961360000|2021-07-22 13:42:40|1617.2|1616.6|1617.6|1617.2|1618.2|1617.6|1617|1616.6|3633
1626961370000|2021-07-22 13:42:50|1617.4|1617|1618.6|1617.8|1618.8|1617.8|1617|1616.8|1381
1626961380000|2021-07-22 13:43:00|1618.4|1617.6|1617|1616.4|1618.4|1617.8|1617|1616.4|1282
1626961390000|2021-07-22 13:43:10|1616.8|1616.2|1618.2|1617.6|1618.2|1617.6|1616.4|1615.8|688
1626961400000|2021-07-22 13:43:20|1618.4|1617.8|1618.2|1617.4|1618.6|1617.8|1617.6|1617|693
1626961410000|2021-07-22 13:43:30|1618|1617.6|1620.2|1619.6|1620.4|1619.6|1618|1617.4|2060
1626961420000|2021-07-22 13:43:40|1620|1619.4|1620.8|1619.8|1621|1620.2|1620|1619.2|1368
1626961430000|2021-07-22 13:43:50|1620.6|1620|1622|1621.4|1622.2|1621.4|1620.4|1619.8|912
1626961440000|2021-07-22 13:44:00|1622.4|1621.6|1622|1621.4|1622.4|1621.8|1621.6|1621|752
1626961450000|2021-07-22 13:44:10|1621.8|1621.6|1622|1621.6|1622.6|1621.8|1621.2|1620.6|1979
1626961460000|2021-07-22 13:44:20|1622.2|1621.8|1622|1621.2|1622.2|1621.8|1621.6|1620.8|2981
1626961470000|2021-07-22 13:44:30|1622.2|1621.4|1621|1620.4|1622.2|1621.8|1620.8|1620.2|1120
1626961480000|2021-07-22 13:44:40|1621.2|1620.6|1620.2|1619.4|1621.6|1621|1619.8|1619.2|12775
1626961490000|2021-07-22 13:44:50|1620|1619.6|1621.4|1620.6|1621.4|1620.8|1620|1619.4|5563
1626961500000|2021-07-22 13:45:00|1621.2|1620.2|1621.4|1620.6|1621.6|1621|1620.2|1619.4|5141
1626961510000|2021-07-22 13:45:10|1621.2|1620.4|1621.6|1620.8|1622|1621.4|1621|1620.2|2531
1626961520000|2021-07-22 13:45:20|1622|1620.6|1621.6|1620.8|1622|1621.4|1621|1620.4|16825
1626961530000|2021-07-22 13:45:30|1621.4|1621|1622.4|1621.8|1622.4|1622|1621.2|1620.6|4479
1626961540000|2021-07-22 13:45:40|1622.2|1621.6|1623.4|1622.6|1623.6|1623.2|1622|1621.4|3413
1626961550000|2021-07-22 13:45:50|1623.2|1622.8|1623.4|1622.4|1623.4|1622.8|1622.6|1622|220
1626961560000|2021-07-22 13:46:00|1623.6|1622.6|1623|1622.2|1623.8|1623.2|1622.8|1622|2620
1626961570000|2021-07-22 13:46:10|1622.8|1622|1620.6|1620|1623.2|1622.6|1620.6|1620|5194
1626961580000|2021-07-22 13:46:20|1620.4|1619.8|1620.4|1619.8|1620.8|1620.4|1620|1619.6|2207
1626961590000|2021-07-22 13:46:30|1620.2|1619.4|1619|1618.4|1620.2|1619.8|1618.6|1617.8|1863
1626961600000|2021-07-22 13:46:40|1619.2|1618.6|1618.8|1618.4|1619.4|1618.8|1618.8|1618.2|244
1626961610000|2021-07-22 13:46:50|1618.6|1618.6|1619.8|1619.4|1619.8|1619.4|1618.6|1618.2|3401
1626961620000|2021-07-22 13:47:00|1620|1619.6|1618.6|1618.2|1620|1619.6|1618.4|1617.8|1604
1626961630000|2021-07-22 13:47:10|1618.8|1618|1619.8|1619.4|1620|1619.4|1618.6|1618|2886
1626961640000|2021-07-22 13:47:20|1619.6|1619|1621.4|1620.6|1621.4|1620.6|1619.4|1619|4365
1626961650000|2021-07-22 13:47:30|1621.6|1620.8|1621.8|1621|1622|1621.4|1621.2|1620.6|316
1626961660000|2021-07-22 13:47:40|1621.6|1620.8|1620|1619.4|1621.6|1620.8|1620|1619.4|3937
1626961670000|2021-07-22 13:47:50|1620.2|1619.6|1621|1620.4|1621|1620.4|1619.8|1619.2|4205
1626961680000|2021-07-22 13:48:00|1621.2|1620.6|1620.8|1620.4|1621.8|1621.2|1620.6|1620|1666
1626961690000|2021-07-22 13:48:10|1620.6|1620.2|1620.6|1620|1620.8|1620.2|1620.2|1619.6|2425
1626961700000|2021-07-22 13:48:20|1620.4|1619.8|1620|1619.4|1620.6|1620|1619.8|1619.2|2930
1626961710000|2021-07-22 13:48:30|1620.2|1619.6|1619|1618|1620.4|1619.8|1618.2|1617.6|7562
1626961720000|2021-07-22 13:48:40|1618.8|1617.8|1618.2|1617.6|1618.8|1617.8|1617.4|1617.2|1880
1626961730000|2021-07-22 13:48:50|1618|1617.4|1618.6|1617.8|1619|1618.4|1617.8|1617.2|1835
1626961740000|2021-07-22 13:49:00|1618.4|1617.6|1617.2|1616.4|1618.6|1617.6|1616.6|1616|2614
1626961750000|2021-07-22 13:49:10|1617|1616.6|1616.6|1616|1617.6|1616.8|1616.4|1615.8|1079
1626961760000|2021-07-22 13:49:20|1616.8|1616.2|1614.6|1614|1617|1616.4|1614.6|1614|4892
1626961770000|2021-07-22 13:49:30|1614.4|1613.8|1615|1614.2|1615.2|1614.8|1614.2|1613.6|8069
1626961780000|2021-07-22 13:49:40|1614.8|1614|1614.2|1613.6|1615|1614.4|1614.2|1613.4|62
1626961790000|2021-07-22 13:49:50|1614.4|1613.8|1614.2|1613.8|1615.2|1614.4|1613.8|1613.2|800
1626961800000|2021-07-22 13:50:00|1614.4|1614|1616|1615.6|1616.4|1615.8|1613.8|1613.4|5291
1626961810000|2021-07-22 13:50:10|1616.2|1615.8|1616.2|1615.6|1616.4|1615.8|1615.6|1615|1757
1626961820000|2021-07-22 13:50:20|1616.4|1615.4|1618|1617.6|1618|1617.6|1616|1615.4|3287
1626961830000|2021-07-22 13:50:30|1617.8|1617.2|1617.8|1616.8|1618.8|1618|1617.2|1616.4|1267
1626961840000|2021-07-22 13:50:40|1617.6|1617|1616.8|1616|1617.8|1617.2|1616.2|1615.6|3211
1626961850000|2021-07-22 13:50:50|1616.6|1615.8|1616.4|1616|1617.2|1616.4|1616.2|1615.6|0
1626961860000|2021-07-22 13:51:00|1616.6|1615.6|1614.8|1614.2|1616.6|1615.8|1614.6|1614|1126
1626961870000|2021-07-22 13:51:10|1614.6|1614|1614.2|1613.4|1615|1614.8|1613.8|1613|11901
1626961880000|2021-07-22 13:51:20|1614.4|1613.6|1614.2|1613.6|1614.8|1614|1613.8|1613.2|1772
1626961890000|2021-07-22 13:51:30|1614.6|1613.4|1614.2|1613.6|1614.8|1614.2|1613.6|1613|813
1626961900000|2021-07-22 13:51:40|1614|1613.4|1613.6|1613|1614|1613.4|1613|1612.4|4500
1626961910000|2021-07-22 13:51:50|1613.4|1613.2|1613.2|1612.6|1613.8|1613.2|1613|1612.4|2577
1626961920000|2021-07-22 13:52:00|1613.4|1612.8|1614|1613.4|1614|1613.4|1613.2|1612.6|280
1626961930000|2021-07-22 13:52:10|1614.2|1613.6|1613.8|1613|1614.4|1613.8|1613.8|1613|827
1626961940000|2021-07-22 13:52:20|1614|1613.2|1614.2|1613.4|1614.4|1614|1613.8|1613|217
1626961950000|2021-07-22 13:52:30|1614.4|1613.6|1613.2|1612.6|1614.4|1613.8|1612.8|1612|1432
1626961960000|2021-07-22 13:52:40|1613.4|1612.8|1613.4|1612.6|1613.6|1613|1612.6|1612|821
1626961970000|2021-07-22 13:52:50|1613.2|1612.4|1613.2|1612.6|1613.4|1612.8|1613|1612.2|224
1626961980000|2021-07-22 13:53:00|1613|1612.8|1613.6|1613|1613.6|1613|1613|1612.2|780
1626961990000|2021-07-22 13:53:10|1613.4|1612.8|1613.4|1612.6|1614.2|1613.4|1613|1612.6|1061
1626962000000|2021-07-22 13:53:20|1613.2|1612.4|1611.8|1611.2|1613.2|1612.4|1611.8|1611.2|20697
1626962010000|2021-07-22 13:53:30|1612|1611.4|1611|1610.4|1612.4|1611.8|1611|1610.4|1444
1626962020000|2021-07-22 13:53:40|1611.2|1610.6|1611|1610.2|1611.4|1611|1611|1610.2|1113
1626962030000|2021-07-22 13:53:50|1611.2|1610.4|1611.4|1611|1611.4|1611.2|1611|1610.4|242
1626962040000|2021-07-22 13:54:00|1611.2|1610.8|1611.8|1611.2|1612.2|1611.8|1611.2|1610.6|1105
1626962050000|2021-07-22 13:54:10|1612|1611.4|1613.4|1612.6|1613.4|1612.8|1612|1611.4|1915
1626962060000|2021-07-22 13:54:20|1613.8|1612.8|1614|1613.2|1614.4|1613.8|1613.6|1612.8|726
1626962070000|2021-07-22 13:54:30|1614.2|1613.4|1615.4|1614.6|1615.6|1614.6|1614.2|1613.4|400
1626962080000|2021-07-22 13:54:40|1615.6|1614.8|1615.2|1614.6|1615.8|1615|1614.6|1613.8|943
1626962090000|2021-07-22 13:54:50|1615.4|1614.8|1616|1615.2|1616.6|1615.8|1615.2|1614.6|2140
1626962100000|2021-07-22 13:55:00|1615.8|1615|1614.4|1613.6|1616|1615|1614.4|1613.6|689
1626962110000|2021-07-22 13:55:10|1614.2|1613.4|1613.8|1613.2|1614.8|1614.2|1613.6|1613|2358
1626962120000|2021-07-22 13:55:20|1613.6|1613|1612.8|1612.2|1613.8|1613.2|1612.4|1611.6|1302
1626962130000|2021-07-22 13:55:30|1613|1612.4|1614.4|1613.6|1614.8|1614|1613|1612.4|1328
1626962140000|2021-07-22 13:55:40|1614.2|1613.8|1612.8|1612.4|1614.2|1614|1612.6|1612|1200
1626962150000|2021-07-22 13:55:50|1612.6|1612.2|1612.8|1612.2|1613.4|1612.8|1612.6|1612|435
1626962160000|2021-07-22 13:56:00|1613|1612.4|1614.6|1614|1614.8|1614.2|1613|1612.4|2280
1626962170000|2021-07-22 13:56:10|1614.4|1613.8|1613.6|1613|1614.6|1613.8|1613.4|1612.8|1366
1626962180000|2021-07-22 13:56:20|1613.4|1612.8|1612|1611.4|1613.6|1613|1612|1611.4|2158
1626962190000|2021-07-22 13:56:30|1611.8|1611.2|1611.2|1610.8|1612|1611.2|1610.8|1610.4|3420
1626962200000|2021-07-22 13:56:40|1611.6|1611|1612|1611.4|1612|1611.4|1611.4|1611|1054
1626962210000|2021-07-22 13:56:50|1612.2|1611.6|1611.8|1611.2|1612.4|1611.6|1611.6|1611|0
1626962220000|2021-07-22 13:57:00|1611.6|1611|1611.6|1611.2|1611.8|1611.2|1610.8|1610.2|1528
1626962230000|2021-07-22 13:57:10|1611.8|1611|1611.4|1610.8|1612|1611.6|1611|1610.4|1997
1626962240000|2021-07-22 13:57:20|1611.6|1611|1612|1611.2|1612.4|1612|1611.4|1610.8|1606
1626962250000|2021-07-22 13:57:30|1611.8|1611|1611.6|1611|1612.4|1611.8|1611.2|1610.6|7633
1626962260000|2021-07-22 13:57:40|1611.8|1611.2|1612|1611.2|1612|1611.4|1611.6|1611|327
1626962270000|2021-07-22 13:57:50|1611.8|1611|1612|1611.4|1612|1611.8|1611.2|1610.8|2504
1626962280000|2021-07-22 13:58:00|1612.2|1611.6|1611.2|1610.6|1612.8|1612|1611.2|1610.4|10101
1626962290000|2021-07-22 13:58:10|1611|1610.4|1610|1609.4|1611.2|1610.4|1609.8|1609.2|8451
1626962300000|2021-07-22 13:58:20|1609.8|1609.2|1610.4|1610|1610.8|1610.2|1609.8|1609.2|2484
1626962310000|2021-07-22 13:58:30|1610.6|1610.2|1610.6|1610|1611.4|1610.8|1610.4|1610|2942
1626962320000|2021-07-22 13:58:40|1611|1610.2|1610.8|1610.2|1611.4|1610.8|1610.8|1610.2|2123
1626962330000|2021-07-22 13:58:50|1611|1610.4|1612|1611.2|1612|1611.4|1610.8|1610.2|2565
1626962340000|2021-07-22 13:59:00|1612.2|1611.4|1612.4|1611.6|1612.6|1612|1612|1611.4|1549
1626962350000|2021-07-22 13:59:10|1612.2|1611.4|1612.8|1612|1612.8|1612|1612|1611.4|2671
1626962360000|2021-07-22 13:59:20|1613|1612.2|1613.8|1613.2|1614|1613.2|1612.8|1612.2|837
1626962370000|2021-07-22 13:59:30|1614|1613.4|1614.2|1613.6|1614.4|1613.6|1614|1613.4|1684
1626962380000|2021-07-22 13:59:40|1614.4|1613.8|1615.4|1615|1615.4|1615|1614.2|1613.8|27442
1626962390000|2021-07-22 13:59:50|1615.2|1614.6|1615.4|1615|1615.6|1615|1615.2|1614.4|14110
1626962400000|2021-07-22 14:00:00|1615.6|1615.2|1615|1613.8|1616|1615.2|1614.8|1613.6|1259
1626962410000|2021-07-22 14:00:10|1615.2|1614|1616.2|1615.2|1616.4|1615.2|1615.2|1614|1906
1626962420000|2021-07-22 14:00:20|1616|1614.8|1615.8|1614.6|1616.2|1614.8|1615.4|1614.2|1476
1626962430000|2021-07-22 14:00:30|1615.6|1614.4|1615|1614.6|1615.6|1614.6|1614.8|1614.2|1799
1626962440000|2021-07-22 14:00:40|1615.2|1614.4|1615|1614.6|1615.2|1614.8|1615|1614.2|1130
1626962450000|2021-07-22 14:00:50|1614.8|1614.4|1612|1611.6|1614.8|1614.4|1612|1611.6|2876
1626962460000|2021-07-22 14:01:00|1611.8|1611.4|1614|1613.2|1614.2|1613.4|1611.8|1611.2|4454
1626962470000|2021-07-22 14:01:10|1613.8|1613.4|1612.4|1612|1613.8|1613.4|1612.4|1611.6|2313
1626962480000|2021-07-22 14:01:20|1612.6|1611.8|1613|1612.4|1613|1612.4|1612.2|1611.4|208
1626962490000|2021-07-22 14:01:30|1612.8|1612.6|1613.6|1613.2|1613.6|1613.2|1612.8|1612.2|4583
1626962500000|2021-07-22 14:01:40|1613.8|1613|1614.6|1614|1614.8|1614.2|1613.6|1613|2382
1626962510000|2021-07-22 14:01:50|1614.8|1614.2|1613.8|1613.4|1615|1614.2|1613.8|1613.2|615
1626962520000|2021-07-22 14:02:00|1613.6|1613.2|1613.8|1613.2|1613.8|1613.2|1613|1612.4|4916
1626962530000|2021-07-22 14:02:10|1614|1613.4|1613.6|1613|1614.6|1614|1613.6|1613|1127
1626962540000|2021-07-22 14:02:20|1613.8|1612.8|1611.6|1611.2|1613.8|1612.8|1611.6|1611|3817
1626962550000|2021-07-22 14:02:30|1611.4|1611|1611.4|1610.8|1611.6|1611.4|1610.4|1610.2|5336
1626962560000|2021-07-22 14:02:40|1611.6|1611|1611.8|1611.2|1612.2|1611.6|1611.6|1611|2499
1626962570000|2021-07-22 14:02:50|1612|1611.4|1611.8|1611.2|1612.2|1611.8|1611.4|1610.8|1423
1626962580000|2021-07-22 14:03:00|1612|1611.4|1611.6|1611|1612.4|1611.8|1611|1610.4|4967
1626962590000|2021-07-22 14:03:10|1611.4|1610.8|1612.6|1612|1612.6|1612.2|1611.2|1610.6|1359
1626962600000|2021-07-22 14:03:20|1612.4|1611.8|1612.4|1611.6|1612.6|1612|1611.8|1611.2|2016
1626962610000|2021-07-22 14:03:30|1612.2|1611.8|1612.4|1612|1612.6|1612|1611.8|1611.2|218
1626962620000|2021-07-22 14:03:40|1612.2|1611.8|1611.8|1611|1612.6|1612|1611|1610.4|2261
1626962630000|2021-07-22 14:03:50|1611.6|1611.2|1611.8|1611.2|1612|1611.4|1611.2|1610.8|3466
1626962640000|2021-07-22 14:04:00|1612|1611.4|1610.8|1610.4|1612|1611.4|1610.6|1610.2|3204
1626962650000|2021-07-22 14:04:10|1611|1610.2|1611|1610.6|1611.6|1611.2|1610.8|1610.2|4301
1626962660000|2021-07-22 14:04:20|1610.8|1610.4|1611.2|1610.6|1611.2|1610.8|1610.6|1610.2|1534
1626962670000|2021-07-22 14:04:30|1611.4|1610.8|1611.4|1610.8|1612.2|1611.6|1611.4|1610.8|2545
1626962680000|2021-07-22 14:04:40|1611.6|1611|1611.2|1610.6|1611.8|1611.2|1610.8|1610.4|3272
1626962690000|2021-07-22 14:04:50|1611|1610.4|1611.4|1610.6|1611.4|1611|1610.4|1610|1540
1626962700000|2021-07-22 14:05:00|1611.2|1610.4|1612.4|1611.8|1612.8|1612|1610.8|1610.2|3927
1626962710000|2021-07-22 14:05:10|1612.2|1611.6|1612.4|1612|1612.8|1612.2|1611.8|1611.2|219
1626962720000|2021-07-22 14:05:20|1612.2|1611.8|1613.2|1612.6|1613.2|1613|1612.2|1611.6|5818
1626962730000|2021-07-22 14:05:30|1613|1612.8|1611.8|1611.2|1613|1612.8|1611.2|1610.8|1101
1626962740000|2021-07-22 14:05:40|1611.6|1611|1613.2|1612.4|1613.2|1613|1610.6|1610|82718
1626962750000|2021-07-22 14:05:50|1613|1612.2|1612.2|1611.6|1613|1612.2|1611.8|1611.4|7961
1626962760000|2021-07-22 14:06:00|1612.4|1611.8|1612.6|1612|1613|1612.4|1612.4|1611.6|2480
1626962770000|2021-07-22 14:06:10|1612.4|1611.8|1612.4|1611.8|1612.4|1611.8|1611.4|1610.6|1646
1626962780000|2021-07-22 14:06:20|1612.2|1612|1611.6|1611.2|1612.2|1612|1611.6|1611|17
1626962790000|2021-07-22 14:06:30|1612|1611.4|1611|1610.6|1612|1611.4|1611|1610.2|881
1626962800000|2021-07-22 14:06:40|1610.8|1610.4|1611.2|1610.6|1612|1611.4|1610.8|1610.4|668
1626962810000|2021-07-22 14:06:50|1611|1610.4|1610.6|1610.2|1611|1610.6|1610.6|1610.2|406
1626962820000|2021-07-22 14:07:00|1610.4|1610|1609.8|1609.2|1610.8|1610.2|1609|1608.2|8716
1626962830000|2021-07-22 14:07:10|1610|1609.4|1610.6|1610|1610.8|1610.4|1610|1609.4|3882
1626962840000|2021-07-22 14:07:20|1610.8|1610.2|1611.8|1611.2|1611.8|1611.2|1610.6|1610.2|476
1626962850000|2021-07-22 14:07:30|1611.6|1611.4|1611.4|1610.8|1611.8|1611.6|1611|1610.4|3259
1626962860000|2021-07-22 14:07:40|1611.6|1611|1611.8|1611.2|1612|1611.4|1611.2|1610.8|647
1626962870000|2021-07-22 14:07:50|1612|1611|1612.4|1612|1612.6|1612|1612|1611|1225
1626962880000|2021-07-22 14:08:00|1612.2|1611.8|1612.4|1612.2|1612.8|1612.4|1612.2|1611.8|750
1626962890000|2021-07-22 14:08:10|1612.2|1612|1612.2|1611.6|1612.2|1612|1611.8|1611.2|1519
1626962900000|2021-07-22 14:08:20|1612|1611.4|1612.4|1611.6|1612.6|1612|1611.6|1611|1648
1626962910000|2021-07-22 14:08:30|1612.2|1611.8|1612.4|1611.8|1612.6|1612|1612.2|1611.6|218
1626962920000|2021-07-22 14:08:40|1612.6|1612|1613.2|1612.8|1613.4|1612.8|1612.6|1612|2502
1626962930000|2021-07-22 14:08:50|1613|1612.6|1613.6|1613.2|1613.8|1613.2|1612.8|1612.4|338
1626962940000|2021-07-22 14:09:00|1613.4|1613|1613|1612.4|1613.4|1613|1612.8|1612.4|120
1626962950000|2021-07-22 14:09:10|1613.2|1612.6|1614.4|1614|1614.4|1614|1613.2|1612.6|618
1626962960000|2021-07-22 14:09:20|1614.2|1613.8|1614.2|1613.6|1614.4|1614|1614|1613.2|0
1626962970000|2021-07-22 14:09:30|1614|1613.4|1614.4|1614|1614.4|1614|1613.6|1613|1000
1626962980000|2021-07-22 14:09:40|1614.8|1614.2|1615.2|1614.4|1615.4|1615|1614.6|1614|4736
1626962990000|2021-07-22 14:09:50|1615|1614.6|1616.2|1615.6|1616.4|1615.8|1614.8|1614.4|1991
1626963000000|2021-07-22 14:10:00|1616.4|1615.8|1617|1616.4|1617|1616.4|1616|1615.4|3470
1626963010000|2021-07-22 14:10:10|1616.8|1616.2|1616.8|1616.2|1617.8|1617.2|1616.8|1616|8448
1626963020000|2021-07-22 14:10:20|1617|1616.4|1617.2|1616.4|1617.2|1616.6|1616.8|1616.2|1000
1626963030000|2021-07-22 14:10:30|1617.4|1616.6|1617.6|1617|1617.6|1617.2|1617.4|1616.4|0
1626963040000|2021-07-22 14:10:40|1617.4|1616.8|1617.2|1616.6|1617.8|1617.4|1617.2|1616.4|543
1626963050000|2021-07-22 14:10:50|1617|1616.8|1616.6|1616|1617|1616.8|1616|1615.6|3571
1626963060000|2021-07-22 14:11:00|1616.4|1615.8|1616.6|1616.2|1617|1616.4|1616|1615.6|0
1626963070000|2021-07-22 14:11:10|1616.8|1616.4|1617.4|1616.8|1617.4|1616.8|1616.4|1616|1
1626963080000|2021-07-22 14:11:20|1617.6|1616.6|1617.6|1617.2|1617.8|1617.4|1617.2|1616.6|0
1626963090000|2021-07-22 14:11:30|1617.4|1617|1617.8|1617.2|1618.2|1617.6|1617.4|1617|217
1626963100000|2021-07-22 14:11:40|1618|1617.4|1617.6|1617.2|1618|1617.4|1617.6|1616.8|769
1626963110000|2021-07-22 14:11:50|1617.8|1617|1618.2|1617.6|1618.2|1617.6|1617.8|1617|1594
1626963120000|2021-07-22 14:12:00|1618|1617.8|1618.4|1617.8|1619|1618.6|1618|1617.8|2097
1626963130000|2021-07-22 14:12:10|1618.2|1618|1619|1618.6|1619|1618.6|1618|1617.8|1386
1626963140000|2021-07-22 14:12:20|1619.2|1618.8|1619.8|1619.4|1620|1619.6|1619.2|1618.6|2825
1626963150000|2021-07-22 14:12:30|1620|1619.6|1619.8|1619.2|1620|1619.6|1619.8|1619|220
1626963160000|2021-07-22 14:12:40|1620|1619.4|1619.8|1619.2|1620|1619.4|1619.4|1619|2667
1626963170000|2021-07-22 14:12:50|1619.6|1619|1620|1619.6|1620.2|1619.8|1619.4|1618.8|7170
1626963180000|2021-07-22 14:13:00|1620.2|1619.8|1621.2|1620.6|1621.8|1621.2|1619.8|1619.4|11067
1626963190000|2021-07-22 14:13:10|1621|1620.4|1621.2|1621|1621.6|1621|1620.6|1620|4686
1626963200000|2021-07-22 14:13:20|1621.4|1620.8|1620.8|1620|1621.6|1621|1620.2|1619.6|7
1626963210000|2021-07-22 14:13:30|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.4|1619.6|216
1626963220000|2021-07-22 14:13:40|1620.6|1620.2|1620.4|1620|1620.8|1620.2|1620.2|1620|1424
1626963230000|2021-07-22 14:13:50|1620.6|1620.2|1620.8|1620.2|1620.8|1620.2|1620.6|1620.2|0
1626963240000|2021-07-22 14:14:00|1620.6|1620|1620.6|1620|1620.6|1620.2|1620.6|1620|0
1626963250000|2021-07-22 14:14:10|1620.8|1620.2|1621.2|1620.6|1621.2|1620.8|1620.8|1620.2|2333
1626963260000|2021-07-22 14:14:20|1621|1620.4|1620.4|1619.8|1621.2|1620.4|1620.2|1619.8|7875
1626963270000|2021-07-22 14:14:30|1620.6|1620|1619.6|1619|1620.6|1620|1619.6|1619|520
1626963280000|2021-07-22 14:14:40|1619.4|1618.8|1619.6|1618.8|1619.6|1619|1619|1618.4|2350
1626963290000|2021-07-22 14:14:50|1619.4|1618.6|1619.6|1619|1619.6|1619|1619.2|1618.4|617
1626963300000|2021-07-22 14:15:00|1619.4|1618.8|1619.8|1619.4|1619.8|1619.4|1619.2|1618.6|218
1626963310000|2021-07-22 14:15:10|1620|1619.6|1619.8|1619|1620|1619.8|1619.4|1618.8|734
1626963320000|2021-07-22 14:15:20|1620|1619.2|1619.8|1619|1620|1619.4|1619.8|1619|0
1626963330000|2021-07-22 14:15:30|1619.6|1619.2|1620.4|1619.8|1620.6|1620|1619.4|1618.8|2201
1626963340000|2021-07-22 14:15:40|1620.6|1620|1620.4|1619.6|1621.2|1620.4|1620.4|1619.6|743
1626963350000|2021-07-22 14:15:50|1620.6|1619.8|1620.6|1620|1620.8|1620.2|1620.2|1619.6|439
1626963360000|2021-07-22 14:16:00|1620.8|1620.2|1619.6|1619|1620.8|1620.4|1619|1618.4|3012
1626963370000|2021-07-22 14:16:10|1619.4|1618.8|1619.6|1619|1620|1619.4|1619.2|1618.6|1054
1626963380000|2021-07-22 14:16:20|1619.4|1618.8|1618.6|1618|1619.6|1619|1618.2|1617.8|828
1626963390000|2021-07-22 14:16:30|1618.4|1617.8|1617.6|1617.2|1618.6|1618|1617.6|1617.2|6193
1626963400000|2021-07-22 14:16:40|1617.8|1617.4|1618.2|1617.6|1618.4|1617.8|1617.6|1617.2|28
1626963410000|2021-07-22 14:16:50|1618.4|1617.8|1618.4|1618|1618.8|1618.2|1618.2|1617.6|15
1626963420000|2021-07-22 14:17:00|1618.6|1617.8|1618.4|1617.8|1618.6|1617.8|1617.4|1617|5030
1626963430000|2021-07-22 14:17:10|1618.6|1618|1620|1619.2|1620|1619.4|1618.6|1618|1188
1626963440000|2021-07-22 14:17:20|1619.8|1619.4|1620.6|1620|1620.6|1620.4|1619.8|1619.2|3342
1626963450000|2021-07-22 14:17:30|1620.8|1620.2|1620.8|1620|1621.2|1620.6|1620.4|1619.8|2942
1626963460000|2021-07-22 14:17:40|1620.6|1619.8|1619.6|1618.8|1620.8|1620|1619.4|1618.8|845
1626963470000|2021-07-22 14:17:50|1619.8|1619|1620|1619.2|1620|1619.2|1619.6|1619|1232
1626963480000|2021-07-22 14:18:00|1619.8|1619|1618.6|1618|1619.8|1619.2|1618.4|1617.8|2236
1626963490000|2021-07-22 14:18:10|1618.4|1617.8|1617.6|1617.2|1618.4|1618|1617.6|1617|0
1626963500000|2021-07-22 14:18:20|1617.4|1617|1618.2|1617.6|1618.2|1617.6|1617.4|1617|1085
1626963510000|2021-07-22 14:18:30|1618.4|1617.8|1619|1618.2|1619.2|1618.8|1618.4|1617.6|155
1626963520000|2021-07-22 14:18:40|1618.8|1618|1619.4|1618.6|1619.4|1618.8|1618.6|1618|483
1626963530000|2021-07-22 14:18:50|1619.6|1618.8|1619|1618.4|1619.6|1619|1619|1618.2|0
1626963540000|2021-07-22 14:19:00|1618.8|1618.2|1618|1617.6|1618.8|1618.2|1618|1617.6|862
1626963550000|2021-07-22 14:19:10|1618.4|1617.8|1619.2|1618.6|1619.2|1619|1618|1617.6|5445
1626963560000|2021-07-22 14:19:20|1619.4|1618.8|1619.4|1618.6|1619.8|1619.2|1619.2|1618.6|1435
1626963570000|2021-07-22 14:19:30|1619.2|1618.8|1618.6|1618.2|1619.2|1618.8|1618.6|1618|0
1626963580000|2021-07-22 14:19:40|1618.4|1618|1618.8|1618.2|1618.8|1618.2|1618|1617.4|6742
1626963590000|2021-07-22 14:19:50|1618.6|1618|1618.6|1617.8|1618.8|1618.2|1618.2|1617.8|1592
1626963600000|2021-07-22 14:20:00|1618.4|1617.6|1618.2|1617.8|1618.4|1617.8|1617.2|1616.6|1989
1626963610000|2021-07-22 14:20:10|1618.4|1618|1618.4|1618|1618.6|1618.2|1617.8|1617.2|401
1626963620000|2021-07-22 14:20:20|1618.2|1617.8|1617.8|1617.2|1618.4|1617.8|1617.6|1617.2|1191
1626963630000|2021-07-22 14:20:30|1618|1617.4|1618.2|1617.4|1618.2|1617.6|1617.8|1617.4|0
1626963640000|2021-07-22 14:20:40|1618|1617.2|1616.2|1615.6|1618|1617.6|1616|1615.4|4325
1626963650000|2021-07-22 14:20:50|1616|1615.4|1616.2|1615.8|1616.6|1616|1616|1615.4|5503
1626963660000|2021-07-22 14:21:00|1616.4|1616|1616|1615.4|1616.4|1616|1615.6|1615|219
1626963670000|2021-07-22 14:21:10|1615.8|1615.6|1615.8|1615.2|1615.8|1615.6|1615.6|1615|2976
1626963680000|2021-07-22 14:21:20|1615.6|1615|1615.4|1614.8|1615.8|1615.2|1614.6|1614|1880
1626963690000|2021-07-22 14:21:30|1615.6|1615|1615.8|1615.4|1616|1615.6|1615.6|1614.8|2636
1626963700000|2021-07-22 14:21:40|1615.6|1615.2|1616.8|1616.2|1617.6|1617|1615.6|1615|7045
1626963710000|2021-07-22 14:21:50|1616.6|1616|1616|1615.6|1616.6|1616|1615.8|1615.6|0
1626963720000|2021-07-22 14:22:00|1615.8|1615.2|1615.8|1615.2|1616|1615.6|1615.6|1615|2955
1626963730000|2021-07-22 14:22:10|1615.6|1615|1616|1615.4|1616|1615.6|1615.4|1614.8|2802
1626963740000|2021-07-22 14:22:20|1615.8|1615.2|1615.6|1615|1615.8|1615.2|1615.4|1614.8|3304
1626963750000|2021-07-22 14:22:30|1615.4|1615.2|1615|1614.4|1615.4|1615.2|1615|1614.4|1
1626963760000|2021-07-22 14:22:40|1615.2|1614.6|1615.6|1615|1615.8|1615.2|1615.2|1614.6|813
1626963770000|2021-07-22 14:22:50|1615.4|1614.8|1614.6|1614|1615.6|1615.2|1614.2|1613.8|6774
1626963780000|2021-07-22 14:23:00|1614.8|1614.2|1615.4|1614.6|1615.4|1615|1614.8|1614.2|3575
1626963790000|2021-07-22 14:23:10|1615.2|1614.8|1615.4|1614.8|1615.8|1615.4|1615|1614.6|1712
1626963800000|2021-07-22 14:23:20|1615.2|1615|1615.2|1614.6|1615.4|1615|1615|1614.4|3163
1626963810000|2021-07-22 14:23:30|1615|1614.4|1614|1613.4|1615|1614.4|1613.6|1613.4|2892
1626963820000|2021-07-22 14:23:40|1614.2|1613.6|1614.4|1614|1614.4|1614|1614|1613.6|217
1626963830000|2021-07-22 14:23:50|1614.6|1613.8|1614.6|1614.2|1614.6|1614.2|1614.4|1613.6|3228
1626963840000|2021-07-22 14:24:00|1614.4|1614|1613|1612.8|1614.6|1614|1612.6|1612.4|40071
1626963850000|2021-07-22 14:24:10|1613.2|1612.6|1613|1612.6|1613.4|1613|1613|1612.6|8560
1626963860000|2021-07-22 14:24:20|1612.8|1612|1612.6|1612.2|1613.4|1613.2|1612.4|1612|12682
1626963870000|2021-07-22 14:24:30|1612.4|1612.4|1612.8|1612.4|1613|1612.4|1612.2|1612|5537
1626963880000|2021-07-22 14:24:40|1613|1612.6|1613|1612.2|1613.2|1612.8|1612.8|1612.2|4730
1626963890000|2021-07-22 14:24:50|1612.8|1612|1612.6|1612|1612.8|1612.2|1612.4|1611.6|218
1626963900000|2021-07-22 14:25:00|1612.8|1612.2|1613|1612.4|1613|1612.6|1612.6|1612|5430
1626963910000|2021-07-22 14:25:10|1613.2|1612.6|1613.2|1612.4|1613.2|1612.8|1612.8|1612.2|71
1626963920000|2021-07-22 14:25:20|1613.4|1612.6|1614.2|1613.6|1614.8|1614.4|1613.4|1612.6|10665
1626963930000|2021-07-22 14:25:30|1614|1613.4|1613.8|1613.2|1614.2|1613.6|1613.6|1613|4163
1626963940000|2021-07-22 14:25:40|1613.6|1613.4|1613.6|1612.8|1613.8|1613.6|1613.6|1612.8|726
1626963950000|2021-07-22 14:25:50|1613.4|1612.6|1613.8|1613.4|1613.8|1613.4|1613.2|1612.6|10
1626963960000|2021-07-22 14:26:00|1613.6|1613.2|1614.6|1614|1614.8|1614.4|1613.4|1613.2|6295
1626963970000|2021-07-22 14:26:10|1614.8|1614.2|1615|1614.2|1615.6|1614.8|1614|1613.6|24390
1626963980000|2021-07-22 14:26:20|1615.2|1614.4|1615.6|1614.6|1615.6|1615|1615|1614.4|400
1626963990000|2021-07-22 14:26:30|1615.4|1614.8|1616|1615.4|1616|1615.4|1615.4|1614.6|0
1626964000000|2021-07-22 14:26:40|1615.8|1614.8|1614.6|1614.2|1615.8|1615|1614.6|1613.8|8090
1626964010000|2021-07-22 14:26:50|1614.8|1614.4|1614|1613.6|1614.8|1614.6|1614|1613.6|5029
1626964020000|2021-07-22 14:27:00|1613.8|1613.4|1614.2|1613.6|1614.6|1614|1613.6|1613.4|5276
1626964030000|2021-07-22 14:27:10|1614.4|1613.8|1613.8|1613|1614.6|1614.2|1613.4|1612.8|8554
1626964040000|2021-07-22 14:27:20|1613.6|1613.2|1613.4|1612.8|1613.6|1613.2|1612.4|1611.8|9539
1626964050000|2021-07-22 14:27:30|1613.2|1612.6|1613.2|1612.8|1613.2|1612.8|1612.8|1612.6|0
1626964060000|2021-07-22 14:27:40|1613.6|1613|1614.2|1613.6|1614.2|1613.6|1613.4|1612.8|932
1626964070000|2021-07-22 14:27:50|1614.4|1613.4|1614.2|1613.4|1614.4|1613.8|1614.2|1613.4|0
1626964080000|2021-07-22 14:28:00|1614.4|1613.6|1613.8|1613.4|1614.4|1613.8|1613.8|1613.4|878
1626964090000|2021-07-22 14:28:10|1614|1613.6|1614.6|1614|1614.8|1614.2|1614|1613.6|417
1626964100000|2021-07-22 14:28:20|1614.8|1613.8|1614.6|1614|1614.8|1614|1614.6|1613.8|1865
1626964110000|2021-07-22 14:28:30|1614.8|1614.2|1615.2|1614.4|1615.4|1614.6|1614.8|1614.2|740
1626964120000|2021-07-22 14:28:40|1615|1614.2|1614.8|1614|1615.2|1614.6|1614.6|1614|545
1626964130000|2021-07-22 14:28:50|1614.6|1613.8|1614|1613|1614.6|1613.8|1613.6|1613|11909
1626964140000|2021-07-22 14:29:00|1613.8|1613.2|1613.2|1612.6|1614|1613.4|1613|1612.6|1128
1626964150000|2021-07-22 14:29:10|1613|1612.4|1614|1613.2|1614|1613.4|1613|1612.4|221
1626964160000|2021-07-22 14:29:20|1613.8|1612.8|1614.2|1613.4|1614.2|1613.4|1613.4|1612.8|2922
1626964170000|2021-07-22 14:29:30|1614.4|1613.6|1613.6|1612.8|1614.6|1613.8|1613.2|1612.6|4265
1626964180000|2021-07-22 14:29:40|1613.4|1612.6|1614|1613.4|1614|1613.4|1613.2|1612.4|2383
1626964190000|2021-07-22 14:29:50|1614.2|1613.6|1614|1613.4|1614.2|1613.6|1613.8|1613.2|901
1626964200000|2021-07-22 14:30:00|1613.8|1613.2|1614|1613.2|1614|1613.4|1613.4|1612.8|39
1626964210000|2021-07-22 14:30:10|1614.2|1613.4|1614|1613.6|1614.6|1614|1614|1613.4|703
1626964220000|2021-07-22 14:30:20|1613.8|1613.8|1614|1613.6|1614.4|1613.8|1613.8|1613.6|908
1626964230000|2021-07-22 14:30:30|1613.8|1613.4|1614.2|1613.6|1614.2|1613.6|1613.6|1613|1
1626964240000|2021-07-22 14:30:40|1614.4|1613.8|1615.2|1614.4|1615.2|1614.8|1614.4|1613.8|2044
1626964250000|2021-07-22 14:30:50|1615|1614.2|1613.8|1613|1615.2|1614.4|1613.4|1612.8|8039
1626964260000|2021-07-22 14:31:00|1613.6|1612.8|1613.2|1612.4|1613.6|1612.8|1613|1612.4|0
1626964270000|2021-07-22 14:31:10|1613|1612.6|1613.4|1612.8|1613.8|1613|1613|1612.6|218
1626964280000|2021-07-22 14:31:20|1613.2|1613|1613.4|1612.6|1613.4|1613.2|1613|1612.6|623
1626964290000|2021-07-22 14:31:30|1613.2|1612.4|1613.2|1612.4|1613.4|1612.8|1612.8|1612.2|0
1626964300000|2021-07-22 14:31:40|1613.4|1612.6|1613.8|1613.2|1613.8|1613.4|1613|1612.4|1328
1626964310000|2021-07-22 14:31:50|1613.6|1613|1613.8|1613.2|1613.8|1613.2|1613.4|1613|993
1626964320000|2021-07-22 14:32:00|1613.6|1613.4|1613|1612.6|1613.8|1613.4|1613|1612.6|13796
1626964330000|2021-07-22 14:32:10|1612.8|1612.8|1611.4|1611|1613|1612.8|1610.8|1610.4|29284
1626964340000|2021-07-22 14:32:20|1611.2|1610.8|1611.4|1610.8|1611.6|1611|1610.8|1610.4|2105
1626964350000|2021-07-22 14:32:30|1611.6|1611|1611.8|1611.2|1612.4|1611.8|1611.4|1611|886
1626964360000|2021-07-22 14:32:40|1612|1611.4|1612|1611.8|1612.4|1612|1611.8|1611.4|2062
1626964370000|2021-07-22 14:32:50|1612.2|1612|1612.6|1612|1612.6|1612.4|1612.2|1611.8|1419
1626964380000|2021-07-22 14:33:00|1612.8|1612.2|1612.2|1611.8|1613.2|1612.6|1612|1611.6|3856
1626964390000|2021-07-22 14:33:10|1612|1611.6|1612.4|1611.8|1612.4|1611.8|1611.8|1611.4|3344
1626964400000|2021-07-22 14:33:20|1612.6|1612|1612.6|1612|1613|1612.6|1612.4|1611.8|563
1626964410000|2021-07-22 14:33:30|1612.4|1611.8|1612.4|1611.8|1612.6|1612.2|1612|1611.6|487
1626964420000|2021-07-22 14:33:40|1612.2|1612|1613.2|1612.6|1613.4|1613|1612.2|1612|3595
1626964430000|2021-07-22 14:33:50|1613.4|1612.8|1613.4|1613|1613.6|1613.2|1613.2|1612.8|1864
1626964440000|2021-07-22 14:34:00|1613.2|1612.8|1613.4|1613|1613.8|1613.4|1613.2|1612.8|0
1626964450000|2021-07-22 14:34:10|1613.6|1613.2|1614|1613.6|1614.2|1613.6|1613.4|1613|1296
1626964460000|2021-07-22 14:34:20|1614.2|1613.4|1613.2|1612.6|1614.4|1613.6|1613|1612.4|1565
1626964470000|2021-07-22 14:34:30|1613|1612.4|1612.4|1611.8|1613|1612.6|1612.2|1611.8|12231
1626964480000|2021-07-22 14:34:40|1612.2|1611.6|1611.8|1611.2|1612.6|1612.2|1611.4|1611.2|2382
1626964490000|2021-07-22 14:34:50|1611.6|1611|1612.2|1611.6|1612.2|1611.8|1611.2|1611|1175
1626964500000|2021-07-22 14:35:00|1612|1611.4|1612.8|1612|1612.8|1612|1611.8|1611.2|398
1626964510000|2021-07-22 14:35:10|1612.6|1612.2|1612.6|1612|1613|1612.4|1612.4|1612|731
1626964520000|2021-07-22 14:35:20|1612.4|1612.2|1611.4|1611|1612.6|1612.2|1611.4|1611|6028
1626964530000|2021-07-22 14:35:30|1611.6|1611.2|1612.4|1612|1612.4|1612|1611.6|1611.2|4401
1626964540000|2021-07-22 14:35:40|1612.2|1611.8|1612.4|1612|1612.4|1612|1612|1611.6|1218
1626964550000|2021-07-22 14:35:50|1612.2|1611.8|1612|1611.6|1612.2|1611.8|1611.4|1611|1716
1626964560000|2021-07-22 14:36:00|1612.2|1611.8|1612|1611.6|1612.6|1612|1611.8|1611.2|1074
1626964570000|2021-07-22 14:36:10|1612.2|1611.8|1612|1611.4|1612.2|1611.8|1611.8|1611.4|0
1626964580000|2021-07-22 14:36:20|1612.2|1611.6|1612.2|1611.6|1612.2|1611.8|1612|1611.6|0
1626964590000|2021-07-22 14:36:30|1612.4|1611.8|1613|1612.4|1613|1612.4|1612.4|1611.6|3347
1626964600000|2021-07-22 14:36:40|1613.2|1612.6|1613.4|1612.8|1613.6|1613.2|1613.2|1612.6|0
1626964610000|2021-07-22 14:36:50|1613.2|1612.6|1612.6|1612.2|1613.2|1612.6|1612.6|1612.2|2419
1626964620000|2021-07-22 14:37:00|1612.4|1612|1612.6|1612.2|1613|1612.6|1612.4|1611.8|3386
1626964630000|2021-07-22 14:37:10|1612.4|1612|1612.6|1612.2|1613|1612.6|1612.4|1611.8|3949
1626964640000|2021-07-22 14:37:20|1612.8|1612.4|1612.2|1611.8|1612.8|1612.4|1612.2|1611.8|5428
1626964650000|2021-07-22 14:37:30|1612.4|1612|1612|1611.4|1612.8|1612.4|1611.6|1611.4|7841
1626964660000|2021-07-22 14:37:40|1612.2|1611.6|1612.2|1611.6|1612.4|1612.2|1612|1611.6|1999
1626964670000|2021-07-22 14:37:50|1612|1611.8|1612.2|1611.8|1612.4|1612|1612|1611.6|326
1626964680000|2021-07-22 14:38:00|1612|1611.6|1612.2|1611.6|1612.2|1611.6|1611.4|1611.2|1549
1626964690000|2021-07-22 14:38:10|1612|1611.4|1611.4|1610.8|1612|1611.4|1610.8|1610.4|8830
1626964700000|2021-07-22 14:38:20|1611.2|1610.6|1611|1610.6|1611.2|1610.6|1611|1610.6|0
1626964710000|2021-07-22 14:38:30|1611.2|1610.8|1610.8|1610.2|1611.2|1611|1610.6|1610.2|1569
1626964720000|2021-07-22 14:38:40|1611|1610.4|1611.2|1610.6|1611.2|1610.8|1610.6|1610.4|4645
1626964730000|2021-07-22 14:38:50|1611|1610.4|1611|1610.6|1611|1610.8|1610.8|1610.2|726
1626964740000|2021-07-22 14:39:00|1611.2|1610.8|1611.2|1610.8|1611.2|1610.8|1610.6|1610.2|2275
1626964750000|2021-07-22 14:39:10|1611.4|1611|1611.4|1611.2|1611.6|1611.2|1611.4|1610.8|2896
1626964760000|2021-07-22 14:39:20|1611.6|1611.4|1611.8|1611.4|1612.2|1611.8|1611.6|1611.2|1076
1626964770000|2021-07-22 14:39:30|1612|1611.6|1612.6|1612.2|1612.6|1612.2|1612|1611.4|2927
1626964780000|2021-07-22 14:39:40|1612|1612|1612.6|1612.2|1612.6|1612.4|1612|1611.8|12713
1626964790000|2021-07-22 14:39:50|1612.8|1612.4|1613.2|1612.6|1613.4|1612.6|1612.8|1612.2|1229
1626964800000|2021-07-22 14:40:00|1613.4|1612.8|1612.8|1612.2|1613.4|1613|1612.4|1612|2445
1626964810000|2021-07-22 14:40:10|1612.6|1612.4|1612.2|1611.8|1612.8|1612.4|1612|1611.6|6682
1626964820000|2021-07-22 14:40:20|1612|1611.6|1612.6|1612.2|1612.6|1612.2|1612|1611.6|1897
1626964830000|2021-07-22 14:40:30|1612.8|1612.4|1613.2|1612.8|1613.2|1612.8|1612.8|1612.4|1008
1626964840000|2021-07-22 14:40:40|1613.4|1613|1613|1612.6|1613.6|1613|1613|1612.6|673
1626964850000|2021-07-22 14:40:50|1612.8|1612.4|1612.8|1612.2|1613|1612.6|1612.6|1612.2|0
1626964860000|2021-07-22 14:41:00|1613|1612.4|1612.2|1611.6|1613|1612.6|1612|1611.6|1170
1626964870000|2021-07-22 14:41:10|1612.4|1611.8|1612.4|1612|1612.8|1612.4|1612.2|1611.6|1269
1626964880000|2021-07-22 14:41:20|1612.2|1611.8|1612.4|1612|1612.8|1612.2|1612.2|1611.6|219
1626964890000|2021-07-22 14:41:30|1612.6|1612.2|1612.8|1612.2|1612.8|1612.4|1612.4|1612|2150
1626964900000|2021-07-22 14:41:40|1613|1612.4|1613|1612.4|1613.2|1612.8|1612.8|1612.4|2000
1626964910000|2021-07-22 14:41:50|1613.2|1612.6|1612.8|1612.4|1613.2|1612.8|1612.4|1612.2|5612
1626964920000|2021-07-22 14:42:00|1612.6|1612.2|1612.8|1612.4|1613|1612.6|1612.6|1612.2|618
1626964930000|2021-07-22 14:42:10|1612.6|1612.2|1612.8|1612.2|1612.8|1612.2|1612.4|1612.2|544
1626964940000|2021-07-22 14:42:20|1612.6|1612.4|1612.8|1612.4|1612.8|1612.4|1612.4|1612.2|400
1626964950000|2021-07-22 14:42:30|1613|1612.2|1612.8|1612.4|1613|1612.6|1612.8|1612.2|642
1626964960000|2021-07-22 14:42:40|1613|1612.6|1613|1612.4|1613.2|1612.8|1612.8|1612.4|1148
1626964970000|2021-07-22 14:42:50|1613.2|1612.6|1613|1612.6|1613.2|1612.8|1613|1612.6|0
1626964980000|2021-07-22 14:43:00|1613.2|1612.8|1614.4|1614|1614.6|1614.2|1612.8|1612.4|3617
1626964990000|2021-07-22 14:43:10|1614.6|1613.8|1614.4|1614.2|1614.6|1614.2|1614.4|1613.8|0
1626965000000|2021-07-22 14:43:20|1614.2|1614|1614.2|1613.8|1614.2|1614|1613.8|1613.4|3845
1626965010000|2021-07-22 14:43:30|1614|1613.6|1613.8|1613.4|1614|1613.6|1613.2|1612.8|4520
1626965020000|2021-07-22 14:43:40|1613.6|1613.2|1613|1612.6|1613.6|1613.2|1612.8|1612.4|2223
1626965030000|2021-07-22 14:43:50|1612.8|1612.4|1612.6|1612.2|1612.8|1612.4|1612.2|1612|529
1626965040000|2021-07-22 14:44:00|1612.4|1612.4|1612.2|1611.8|1612.4|1612.4|1611.8|1611.4|3506
1626965050000|2021-07-22 14:44:10|1612|1611.6|1612.4|1612|1612.4|1612|1611.8|1611.4|0
1626965060000|2021-07-22 14:44:20|1612.6|1612.2|1612|1611.4|1612.6|1612.4|1612|1611.4|23617
1626965070000|2021-07-22 14:44:30||1611.6||1611.6||1611.6||1611.4|0
1626965080000|2021-07-22 14:44:40|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.4|1611.2|1157
1626965090000|2021-07-22 14:44:50|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612.2|1611.6|1136
1626965100000|2021-07-22 14:45:00|1612|1611.6|1612|1611.4|1612|1611.6|1611.4|1611|1353
1626965110000|2021-07-22 14:45:10|1611.8|1611.6|1612.2|1611.8|1612.4|1611.8|1611.6|1611.2|2098
1626965120000|2021-07-22 14:45:20|1612|1611.6|1611.4|1610.8|1612|1611.6|1611.4|1610.8|7879
1626965130000|2021-07-22 14:45:30|1611.2|1610.6|1610|1609.6|1611.2|1610.6|1609.8|1609.6|11905
1626965140000|2021-07-22 14:45:40|1609.8|1609.4|1609.4|1609|1610|1609.4|1609|1608.6|18763
1626965150000|2021-07-22 14:45:50|1609.6|1609.2|1610|1609.4|1610|1609.8|1609.6|1609.2|1718
1626965160000|2021-07-22 14:46:00|1609.8|1609.6|1610.2|1609.8|1610.2|1610|1609.6|1609.2|5275
1626965170000|2021-07-22 14:46:10|1610.4|1610|1610.2|1609.8|1610.6|1610.4|1610|1609.4|1214
1626965180000|2021-07-22 14:46:20|1610|1609.6|1610.2|1609.8|1610.6|1610|1609.4|1609.2|44808
1626965190000|2021-07-22 14:46:30|1610|1609.6|1610.2|1610|1610.2|1610|1609.8|1609.4|1193
1626965200000|2021-07-22 14:46:40|1610.4|1609.8|1610|1609.6|1610.6|1610|1610|1609.6|934
1626965210000|2021-07-22 14:46:50|1610.2|1609.4|1610|1609.6|1610.2|1609.8|1609.8|1609.4|2513
1626965220000|2021-07-22 14:47:00|1609.8|1609.4|1610|1609.6|1610.2|1609.8|1609.6|1609.2|13026
1626965230000|2021-07-22 14:47:10|1609.8|1609.4|1610.2|1609.8|1610.4|1610|1609.8|1609.2|972
1626965240000|2021-07-22 14:47:20|1610|1609.6|1610.2|1609.6|1610.4|1609.8|1609.8|1609.4|3009
1626965250000|2021-07-22 14:47:30|1610|1609.8|1610.6|1610|1610.6|1610.2|1610|1609.6|3805
1626965260000|2021-07-22 14:47:40|1610.4|1610.2|1610.4|1610|1610.4|1610.2|1610.4|1610|200
1626965280000|2021-07-22 14:48:00|1610.2|1609.8|1609.8|1609.2|1610.4|1610|1609.8|1609.2|1921
1626965290000|2021-07-22 14:48:10|1609.6|1609|1609.8|1609.2|1609.8|1609.4|1609.4|1609|0
1626965300000|2021-07-22 14:48:20|1610|1609.4|1610.2|1609.6|1610.2|1609.6|1609.8|1609.2|0
1626965310000|2021-07-22 14:48:30|1610|1609.4|1609.8|1609.4|1610|1609.6|1609.8|1609.2|0
1626965320000|2021-07-22 14:48:40|1610|1609.6|1609.8|1609.6|1610.2|1609.8|1609.8|1609.4|868
1626965330000|2021-07-22 14:48:50|1609.6|1609.4|1609.8|1609.2|1609.8|1609.6|1609.4|1609.2|2703
1626965340000|2021-07-22 14:49:00|1609.6|1609|1609.2|1608.8|1609.6|1609.2|1609|1608.6|2869
1626965350000|2021-07-22 14:49:10|1609|1608.6|1608|1607.6|1609.2|1608.8|1607.8|1607.4|45653
1626965360000|2021-07-22 14:49:20|1607.8|1607.4|1607|1606.8|1608|1607.4|1607|1606.6|3859
1626965370000|2021-07-22 14:49:30|1607.2|1607|1607.2|1606.6|1607.8|1607.2|1606.6|1606|10130
1626965380000|2021-07-22 14:49:40|1607|1606.4|1607.2|1606.8|1607.2|1607|1606.6|1606.2|2832
1626965390000|2021-07-22 14:49:50|1607|1606.6|1607.2|1606.6|1607.4|1606.8|1606.8|1606.4|419
1626965400000|2021-07-22 14:50:00|1607.4|1606.8|1606.6|1606|1607.4|1607|1606.2|1605.8|15042
1626965410000|2021-07-22 14:50:10|1606.8|1606.2|1607.8|1607.4|1607.8|1607.4|1606.8|1606.2|314
1626965420000|2021-07-22 14:50:20|1607.6|1607.2|1607.2|1606.6|1607.8|1607.2|1607.2|1606.6|1
1626965430000|2021-07-22 14:50:30|1607.4|1606.8|1607.2|1606.8|1607.4|1607|1607|1606.6|3347
1626965440000|2021-07-22 14:50:40|1607.4|1607|1607.2|1606.6|1607.4|1607|1607.2|1606.6|718
1626965450000|2021-07-22 14:50:50|1607|1606.4|1605.8|1605.4|1607|1606.4|1605.6|1605.2|22309
1626965460000|2021-07-22 14:51:00|1606|1605.2|1605.8|1605.4|1606|1605.6|1605.4|1605.2|400
1626965470000|2021-07-22 14:51:10|1606|1605.6|1606.2|1605.8|1606.4|1606|1606|1605.6|3614
1626965480000|2021-07-22 14:51:20|1606.4|1606|1606.6|1606.2|1606.8|1606.4|1606.2|1606|3009
1626965490000|2021-07-22 14:51:30|1606.8||1606.6||1606.8||1606.6||0
1626965500000|2021-07-22 14:51:40|1606.4|1606|1606.4|1606|1606.6|1606.2|1606.4|1606|0
1626965510000|2021-07-22 14:51:50|1607.2|1607|1606.2|1605.8|1607.2|1607|1605.8|1605.4|30848
1626965520000|2021-07-22 14:52:00|1606.4|1606|1607|1606.4|1607|1606.4|1606.2|1606|2671
1626965530000|2021-07-22 14:52:10|1606.8|1606.6|1607|1606.6|1607.2|1607|1606.6|1606.2|3081
1626965540000|2021-07-22 14:52:20|1606.8|1606.8|1607|1606.4|1607.2|1607|1606.8|1606.4|5303
1626965550000|2021-07-22 14:52:30|1606.8|1606.2|1606.2|1606|1606.8|1606.4|1606|1605.8|1777
1626965560000|2021-07-22 14:52:40|1606|1605.8|1606.2|1605.8|1606.2|1605.8|1606|1605.6|2718
1626965570000|2021-07-22 14:52:50|1606|1605.6|1606|1605.6|1606|1605.6|1605.6|1605.2|3947
1626965580000|2021-07-22 14:53:00|1606.2|1605.8|1606.2|1605.6|1606.4|1606|1605.8|1605.4|2300
1626965590000|2021-07-22 14:53:10|1606|1605.4|1606.4|1606|1606.4|1606|1605.6|1605.2|6677
1626965600000|2021-07-22 14:53:20|1606.6|1606.2|1606.8|1606.2|1606.8|1606.2|1606.4|1606|2087
1626965610000|2021-07-22 14:53:30|1607|1606.4|1606.8|1606.4|1607.2|1606.6|1606.8|1606.2|2645
1626965620000|2021-07-22 14:53:40|1606.6|1606.6|1606.8|1606.4|1607|1606.6|1606.6|1606.2|753
1626965630000|2021-07-22 14:53:50|1607|1606.6|1607.4|1607|1607.4|1607.2|1607|1606.6|360
1626965640000|2021-07-22 14:54:00|1607.2|1606.8|1606.6|1606.4|1607.2|1606.8|1606.6|1606.4|436
1626965650000|2021-07-22 14:54:10|1606.8|1606.6|1607.6|1607.2|1607.6|1607.2|1606.8|1606.6|1171
1626965660000|2021-07-22 14:54:20|1607.8||1607.6||1607.8||1607.6||0
1626965670000|2021-07-22 14:54:30|1607.8|1607.4|1608.2|1607.8|1608.4|1608.2|1607.8|1607.4|6932
1626965680000|2021-07-22 14:54:40|1608.4|1608|1608|1607.6|1608.4|1608|1608|1607.6|1559
1626965690000|2021-07-22 14:54:50|1608.2|1607.8|1608|1607.4|1608.4|1608|1607.8|1607.4|1810
1626965700000|2021-07-22 14:55:00|1607.8|1607.2|1607.8|1607.2|1608|1607.6|1607.6|1607.2|3019
1626965710000|2021-07-22 14:55:10|1607.6|1607|1606.8|1606.2|1607.6|1607.2|1606.6|1606.2|2089
1626965720000|2021-07-22 14:55:20|1606.6|1606.4|1606.6|1606.2|1606.8|1606.4|1606.6|1606.2|0
1626965730000|2021-07-22 14:55:30|1606.8|1606.4|1606.2|1605.6|1606.8|1606.6|1605.8|1605.4|6558
1626965740000|2021-07-22 14:55:40|1606.4|1605.8|1607.2|1606.8|1607.4|1607|1606.2|1605.8|261
1626965750000|2021-07-22 14:55:50||1606.6||1606.6||1607||1606.6|1218
1626965760000|2021-07-22 14:56:00|1607|1606.8|1607|1606.4|1607.2|1606.8|1606.8|1606.4|3510
1626965770000|2021-07-22 14:56:10|1606.8||1607||1607||1606.6||627
1626965780000|2021-07-22 14:56:20|1606.8|1606.6|1607.6|1607|1607.6|1607.2|1606.8|1606.6|4188
1626965790000|2021-07-22 14:56:30|1607.4|1606.8|1606.8|1606.4|1607.4|1606.8|1606.6|1606.2|846
1626965800000|2021-07-22 14:56:40|1606.6|1606.6|1606.4|1606|1606.8|1606.6|1606.2|1606|400
1626965810000|2021-07-22 14:56:50|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|1606.2|1605.8|617
1626965820000|2021-07-22 14:57:00|1606.4|1606|1607.2|1606.6|1607.2|1606.8|1606.2|1606|3863
1626965830000|2021-07-22 14:57:10|1607|1606.4|1606.4|1606|1607|1606.4|1606.2|1605.8|1950
1626965840000|2021-07-22 14:57:20|1606.6|1606.4|1606.8|1606.4|1607|1606.6|1606.6|1606.4|2982
1626965850000|2021-07-22 14:57:30|1606.6|1606.2|1607|1606.6|1607|1606.8|1606.4|1606|8383
1626965860000|2021-07-22 14:57:40|1607.2|1606.8|1607.2|1606.8|1607.4|1607|1607|1606.6|1592
1626965870000|2021-07-22 14:57:50|1607.4|1607|1607.4|1607|1607.6|1607.2|1607.4|1607|637
1626965880000|2021-07-22 14:58:00|1607.6|1607.2|1608|1607.8|1608|1607.8|1607.4|1607|3729
1626965890000|2021-07-22 14:58:10|1607.8|1607.6|1607.6|1607.2|1607.8|1607.6|1607.6|1607|568
1626965900000|2021-07-22 14:58:20|1607.4|1607.4|1607.4|1607|1607.4|1607.4|1607.2|1607|171
1626965910000|2021-07-22 14:58:30|1607.2|1606.8|1606.8|1606.2|1607.2|1606.8|1606.6|1606.2|995
1626965920000|2021-07-22 14:58:40|1606.6|1606|1606.8|1606.2|1606.8|1606.4|1606.4|1606|1574
1626965930000|2021-07-22 14:58:50|1606.6|1606|1606.6|1606|1606.8|1606.2|1606.4|1606|218
1626965940000|2021-07-22 14:59:00|1606.8|1606.2|1606.6|1606.2|1606.8|1606.6|1606.4|1606.2|1079
1626965950000|2021-07-22 14:59:10|1606.4|1606|1606.6|1606|1606.8|1606.2|1606.4|1606|1960
1626965960000|2021-07-22 14:59:20|1606.4|1606.4|1606.4|1606.2|1606.6|1606.4|1606|1605.8|6867
1626965970000|2021-07-22 14:59:30|1606.2|1606|1606.6|1606.2|1606.6|1606.4|1606.2|1605.8|789
1626965980000|2021-07-22 14:59:40|1606.8|1606.4|1606.6|1606.2|1607|1606.6|1606.6|1606.2|2836
1626965990000|2021-07-22 14:59:50|1606.4|1606|1606.4|1606.2|1606.8|1606.4|1606.4|1606|2133
1626966000000|2021-07-22 15:00:00|1606.6|1606.4|1607|1606.8|1607.2|1606.8|1606.4|1606.2|4931
1626966010000|2021-07-22 15:00:10|1607.2|1607|1608|1607.6|1608|1607.8|1607.2|1607|4351
1626966020000|2021-07-22 15:00:20|1607.8|1607.4|1607.2|1606.8|1607.8|1607.4|1607|1606.6|943
1626966030000|2021-07-22 15:00:30|1607|1606.6|1607.4|1607|1607.4|1607|1606.8|1606.6|2105
1626966040000|2021-07-22 15:00:40|1607.6|1607.2|1607.6|1607.2|1607.6|1607.4|1607.2|1607|446
1626966050000|2021-07-22 15:00:50|1607.8|1607.4|1607.6|1607.2|1608|1607.6|1607.6|1607.2|426
1626966060000|2021-07-22 15:01:00|1607.8|1607.4|1608.2|1607.8|1608.4|1608|1607.6|1607.2|5491
1626966070000|2021-07-22 15:01:10|1608.4|1608|1607.8|1607.4|1608.4|1608|1607.6|1607.4|378
1626966080000|2021-07-22 15:01:20|1607.6|1607.2|1607.6|1607.4|1607.8|1607.4|1607.6|1607.2|400
1626966090000|2021-07-22 15:01:30|1607.8|1607.6|1608.2|1607.6|1608.4|1607.8|1607.8|1607.6|1955
1626966100000|2021-07-22 15:01:40|1608|1607.4|1607.6|1607.2|1608|1607.4|1607.4|1607|1007
1626966110000|2021-07-22 15:01:50|1607.4|1607|1606|1605.6|1607.4|1607|1605.8|1605.4|7625
1626966120000|2021-07-22 15:02:00|1606.2|1605.8|1606|1605.6|1606.4|1605.8|1605.8|1605.4|3262
1626966130000|2021-07-22 15:02:10|1606.2|1605.8|1606.8|1606.4|1607|1606.6|1606.2|1605.8|1596
1626966140000|2021-07-22 15:02:20|1606.6|1606.2|1606.2|1605.8|1606.6|1606.2|1606|1605.6|1719
1626966150000|2021-07-22 15:02:30|1606|1605.6|1606.2|1605.8|1606.2|1606|1606|1605.6|0
1626966160000|2021-07-22 15:02:40|1606|1606|1605.8|1605.6|1606.2|1606|1605.8|1605.6|2720
1626966170000|2021-07-22 15:02:50|1606|1605.8|1606.4|1606|1606.4|1606.2|1606|1605.6|3664
1626966180000|2021-07-22 15:03:00|1606.6|1606.2|1607.4|1606.8|1607.4|1607|1606.6|1606|4278
1626966190000|2021-07-22 15:03:10|1607.2|1607|1607.6|1607|1608|1607.6|1607.2|1606.8|3336
1626966200000|2021-07-22 15:03:20|1607.8|1607.2|1607.8|1607.4|1608.8|1608.2|1607.8|1607|2989
1626966210000|2021-07-22 15:03:30|1607.6|1607.2|1607.4|1606.8|1607.8|1607.4|1607.2|1606.8|1000
1626966220000|2021-07-22 15:03:40|1607.2|1607|1608.2|1607.8|1608.4|1607.8|1607.2|1606.8|460
1626966230000|2021-07-22 15:03:50|1608.4|1608|1607.4|1607|1608.6|1608.2|1607.4|1607|1475
1626966240000|2021-07-22 15:04:00|1607.6|1606.8|1607.2|1606.8|1607.6|1607|1607|1606.6|0
1626966250000|2021-07-22 15:04:10|1607.4|1607|1607.4|1607|1607.8|1607.4|1607.4|1607|1499
1626966260000|2021-07-22 15:04:20|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|0
1626966270000|2021-07-22 15:04:30|1607|1606.6|1607|1606.6|1607|1606.8|1606.6|1606.2|5486
1626966280000|2021-07-22 15:04:40|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.4|1606|7068
1626966290000|2021-07-22 15:04:50|1606.8|1606.4|1606.8|1606.4|1606.8|1606.6|1606.6|1606|3605
1626966300000|2021-07-22 15:05:00|1607|1606.6|1607|1606.8|1607|1606.8|1606.8|1606.4|18867
1626966310000|2021-07-22 15:05:10|1607.2|1607|1606.2|1605.8|1607.4|1607|1606|1605.8|21241
1626966320000|2021-07-22 15:05:20|1606|1605.6|1606.4|1605.8|1606.4|1606|1605.8|1605.4|1545
1626966330000|2021-07-22 15:05:30|1606.2|1605.6|1605.8|1605.4|1606.2|1605.8|1605.2|1605|24996
1626966340000|2021-07-22 15:05:40|1606|1605.6|1605.8|1605.2|1606|1605.8|1605.6|1605.2|2092
1626966350000|2021-07-22 15:05:50|1606|1605.4|1606|1605.6|1606|1605.6|1606|1605.4|0
1626966360000|2021-07-22 15:06:00|1605.8|1605.4|1606.4|1606.2|1606.6|1606.2|1605.8|1605.4|3086
1626966380000|2021-07-22 15:06:20|1606.2|1606|1606|1605.6|1606.2|1606|1605.8|1605.4|1318
1626966390000|2021-07-22 15:06:30|1605.8|1605.8|1605.8|1605.4|1605.8|1605.8|1605.8|1605.4|2806
1626966400000|2021-07-22 15:06:40|1605.6|1605.6|1606|1605.6|1606|1605.6|1605.6|1605.4|843
1626966410000|2021-07-22 15:06:50|1606.2|1605.4|1606|1605.6|1606.2|1605.6|1605.4|1605.2|28730
1626966420000|2021-07-22 15:07:00|1605.8|1605.4|1606|1605.6|1606|1605.8|1605.6|1605.4|2505
1626966430000|2021-07-22 15:07:10|1606.2|1605.8|1606.8|1606.4|1606.8|1606.6|1606.2|1605.8|4744
1626966440000|2021-07-22 15:07:20|1607|1606.6|1607.2|1606.6|1607.2|1606.8|1606.6|1606.2|1537
1626966450000|2021-07-22 15:07:30|1607|1606.4|1606.8|1606.4|1607.2|1606.8|1606.4|1606|3797
1626966460000|2021-07-22 15:07:40|1607|1606.6|1607|1606.6|1607.2|1606.8|1606.8|1606.4|333
1626966470000|2021-07-22 15:07:50|1607.2|1606.8|1607.2|1606.8|1607.6|1607.2|1607|1606.6|4734
1626966480000|2021-07-22 15:08:00|1607.4|1607|1607|1606.6|1607.4|1607|1606.8|1606.6|947
1626966490000|2021-07-22 15:08:10|1607.2|1606.8|1607.4|1607|1607.6|1607.2|1607|1606.6|1509
1626966500000|2021-07-22 15:08:20|1607.6|1607.2|1608|1607.6|1608.2|1607.8|1607.4|1607|6094
1626966510000|2021-07-22 15:08:30|1608.2|1607.4|1608|1607.6|1608.2|1607.6|1607.8|1607.4|600
1626966520000|2021-07-22 15:08:40|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1607.6|1607.2|2132
1626966530000|2021-07-22 15:08:50|1608.2|1607.4|1608.8|1608.2|1608.8|1608.2|1608.2|1607.4|3030
1626966540000|2021-07-22 15:09:00|1608.6|1608|1608.6|1608.2|1608.8|1608.4|1608.4|1608|4938
1626966550000|2021-07-22 15:09:10|1608.4|1608|1609.4|1609|1609.4|1609.2|1608.4|1608|4640
1626966560000|2021-07-22 15:09:20|1609.6|1609.2|1609.6|1609.2|1609.8|1609.4|1609.4|1609.2|813
1626966570000|2021-07-22 15:09:30|1609.4|1609|1608.8|1608.4|1609.4|1609|1608.8|1608.4|3470
1626966580000|2021-07-22 15:09:40|1609|1608.6|1608.6|1608.2|1609|1608.6|1608.6|1608.2|1306
1626966590000|2021-07-22 15:09:50||1608.4||1608.2||1608.4||1608.2|0
1626966600000|2021-07-22 15:10:00|1609|1608.4|1609.2|1609|1609.4|1609.2|1608.8|1608.4|5724
1626966610000|2021-07-22 15:10:10|1609|1608.8|1608.6|1608.2|1609.2|1608.8|1608.6|1608.2|1954
1626966620000|2021-07-22 15:10:20|1608.8|1608.4|1609.2|1608.8|1609.2|1608.8|1608.8|1608.4|621
1626966630000|2021-07-22 15:10:30|1609|1608.6|1609.2|1608.8|1609.2|1608.8|1608.6|1608.2|2050
1626966640000|2021-07-22 15:10:40|1609|1608.6|1608.4|1607.8|1609|1608.6|1608.2|1607.8|2780
1626966650000|2021-07-22 15:10:50|1608.2|1608|1607.8|1607.4|1608.2|1608|1607.8|1607.4|1456
1626966660000|2021-07-22 15:11:00|1608|1607.6|1608.8|1608.2|1608.8|1608.4|1608|1607.6|3130
1626966670000|2021-07-22 15:11:10|1608.6|1608.4|1608.8|1608.4|1608.8|1608.6|1608.4|1608|539
1626966680000|2021-07-22 15:11:20|1609|1608.6|1608.8|1608.2|1609.2|1608.8|1608.6|1608.2|1178
1626966690000|2021-07-22 15:11:30|1609|1608.4|1608.4|1607.8|1609|1608.6|1608.2|1607.8|2594
1626966700000|2021-07-22 15:11:40|1608.2|1607.6|1608.6|1608.2|1608.6|1608.2|1607.8|1607.4|806
1626966710000|2021-07-22 15:11:50|1608.4|1608.4|1608.6|1608|1608.6|1608.4|1608.2|1607.6|438
1626966720000|2021-07-22 15:12:00|1608.4|1608.2|1609|1608.6|1609|1608.8|1608.4|1608|5424
1626966730000|2021-07-22 15:12:10|1609.2|1608.8|1609.6|1609.2|1609.6|1609.2|1609.2|1608.8|782
1626966740000|2021-07-22 15:12:20|1609.4|1609|1609.8|1609.4|1609.8|1609.6|1609.4|1609|1462
1626966750000|2021-07-22 15:12:30|1609.6|1609.2|1609.4|1609|1609.8|1609.4|1609.4|1609|7004
1626966760000|2021-07-22 15:12:40|1609.2|1608.8|1609.4|1609|1609.6|1609.2|1609.2|1608.8|2751
1626966770000|2021-07-22 15:12:50|1609.2|1609.2|1609.6|1609.4|1609.8|1609.4|1609.2|1609.2|2695
1626966780000|2021-07-22 15:13:00|1609.8|1609.2|1609.6|1609.2|1609.8|1609.2|1609.4|1609.2|495
1626966790000|2021-07-22 15:13:10|1609.4|1609.4|1609.6|1609.2|1610|1609.8|1609.4|1609.2|7466
1626966800000|2021-07-22 15:13:20|1609.4|1609|1609.2|1609|1609.4|1609.2|1609.2|1609|3787
1626966810000|2021-07-22 15:13:30|1609.4|1609.2|1610.2|1609.8|1610.4|1609.8|1609.4|1609|5874
1626966820000|2021-07-22 15:13:40|1610.4|1610|1610.4|1610|1610.4|1610|1610.2|1609.8|435
1626966830000|2021-07-22 15:13:50|1610.2|1609.8|1610.4|1610|1610.4|1610|1610.2|1609.8|850
1626966840000|2021-07-22 15:14:00|1610.2|1609.8|1610.6|1610.2|1610.6|1610.4|1610|1609.8|4995
1626966850000|2021-07-22 15:14:10|1610.4|1610|1610.4|1610|1610.6|1610.2|1610.2|1609.8|1771
1626966860000|2021-07-22 15:14:20|1610.6|1609.8|1610.4|1610|1610.6|1610|1610.2|1609.8|4353
1626966870000|2021-07-22 15:14:30|1610.6|1610.2|1610.4|1610|1610.6|1610.2|1610.2|1610|100
1626966880000|2021-07-22 15:14:40|1610.2|1609.8|1610.6|1610.2|1610.6|1610.4|1610|1609.8|570
1626966890000|2021-07-22 15:14:50|1610.8|1610.4|1610.8|1610.2|1610.8|1610.4|1610.8|1610.2|250
1626966900000|2021-07-22 15:15:00|1610.4|1609.8|1608.4|1607.8|1610.4|1609.8|1608.4|1607.8|2872
1626966910000|2021-07-22 15:15:10|1608|1607.4|1609|1608.4|1609|1608.4|1608|1607.4|1136
1626966920000|2021-07-22 15:15:20|1608.8|1608|1608.4|1607.8|1609|1608.2|1608.2|1607.6|1025
1626966930000|2021-07-22 15:15:30|1608|1607.6|1608.2|1607.8|1608.4|1608|1608|1607.4|618
1626966940000|2021-07-22 15:15:40|1608.4|1607.6|1608.6|1608|1608.8|1608.4|1608.4|1607.6|203
1626966950000|2021-07-22 15:15:50|1608.8|1608.2|1608.8|1608.2|1608.8|1608.2|1608.6|1608|334
1626966960000|2021-07-22 15:16:00|1609|1608.6|1608.4|1608|1609|1608.6|1608.4|1608|3912
1626966970000|2021-07-22 15:16:10|1608.8|1608.4|1609.4|1608.8|1609.4|1608.8|1608.8|1608.4|3692
1626966980000|2021-07-22 15:16:20|1609.2|1608.6|1609|1608.6|1609.2|1608.8|1609|1608.6|0
1626966990000|2021-07-22 15:16:30|1609.2|1608.8|1608.8|1608.2|1609.2|1608.8|1608.8|1608.2|191
1626967000000|2021-07-22 15:16:40|1609|1608.4|1609.4|1608.8|1609.4|1608.8|1608.8|1608.2|222
1626967010000|2021-07-22 15:16:50|1609.6|1609|1609.2|1608.4|1609.6|1609|1609.2|1608.4|326
1626967020000|2021-07-22 15:17:00|1609.4|1608.6|1609.2|1608.6|1609.4|1608.8|1609.2|1608.4|0
1626967030000|2021-07-22 15:17:10|1609.4|1608.8|1610|1609.4|1610|1609.4|1609.4|1608.6|181
1626967040000|2021-07-22 15:17:20|1610.4|1609.8|1610|1609.4|1610.4|1609.8|1609.8|1609.2|562
1626967050000|2021-07-22 15:17:30|1610.4|1609.6|1610.6|1609.8|1610.6|1609.8|1610.4|1609.6|120
1626967060000|2021-07-22 15:17:40|1610.4|1609.6|1610.2|1609.8|1610.4|1609.8|1610|1609.4|884
1626967070000|2021-07-22 15:17:50|1610.4|1609.6|1610.2|1609.4|1610.4|1609.6|1610.2|1609.4|326
1626967080000|2021-07-22 15:18:00|1610.4|1609.6|1610.2|1609.8|1610.4|1610|1610.2|1609.4|0
1626967090000|2021-07-22 15:18:10|1610.6|1610|1610.4|1609.8|1610.8|1610|1610.4|1609.8|381
1626967100000|2021-07-22 15:18:20|1610.6|1610|1610.8|1610.2|1611|1610.4|1610.6|1610|865
1626967110000|2021-07-22 15:18:30|1610.6|1610|1610.8|1610.4|1611|1610.4|1610.6|1610|0
1626967120000|2021-07-22 15:18:40|1610.6|1610|1611|1610.4|1611|1610.4|1610.6|1610|75
1626967130000|2021-07-22 15:18:50|1610.8|1610.2|1610.6|1610|1611|1610.4|1610.6|1610|123
1626967140000|2021-07-22 15:19:00|1610.8|1610.2|1610.8|1610.2|1611|1610.6|1610.8|1610.2|494
1626967150000|2021-07-22 15:19:10|1611.2|1610.6|1611|1610.4|1611.4|1611|1611|1610.4|600
1626967160000|2021-07-22 15:19:20|1611.2|1610.8|1611.4|1610.8|1611.4|1610.8|1611.2|1610.6|499
1626967170000|2021-07-22 15:19:30|1611.2|1610.6|1611.2|1610.4|1611.4|1611|1611.2|1610.4|942
1626967180000|2021-07-22 15:19:40|1611|1610.2|1611.4|1610.6|1611.6|1611|1611|1610.2|400
1626967190000|2021-07-22 15:19:50|1611.6|1610.8|1611|1610.4|1611.6|1610.8|1610.8|1610.2|325
1626967200000|2021-07-22 15:20:00|1611.4|1610.8|1610.6|1610|1611.4|1610.8|1610.6|1610|593
1626967210000|2021-07-22 15:20:10|1610.8|1610.2|1610.8|1610.4|1610.8|1610.4|1610.4|1609.8|291
1626967220000|2021-07-22 15:20:20|1611|1610.6|1611|1610.4|1611.2|1610.6|1610.8|1610.2|163
1626967230000|2021-07-22 15:20:30|1611.2|1610.2|1611|1610.4|1611.2|1610.6|1611|1610.2|190
1626967240000|2021-07-22 15:20:40|1611.2|1611|1611.4|1611|1611.6|1611|1611.2|1610.6|1726
1626967250000|2021-07-22 15:20:50|1611.2|1610.6|1611.4|1610.8|1611.4|1610.8|1611.2|1610.6|0
1626967260000|2021-07-22 15:21:00|1611.2|1610.6|1610.6|1610.2|1611.2|1610.6|1610.6|1610.2|480
1626967270000|2021-07-22 15:21:10|1610.8|1610.4|1610|1609.6|1610.8|1610.4|1610|1609.4|774
1626967280000|2021-07-22 15:21:20|1609.8|1609.4|1610|1609.4|1610|1609.4|1609.8|1609.2|326
1626967290000|2021-07-22 15:21:30|1610.2|1609.6|1610|1609.4|1610.2|1609.6|1610|1609.4|23
1626967300000|2021-07-22 15:21:40|1610.2|1609.6|1609.2|1608.6|1610.2|1609.6|1609.2|1608.6|483
1626967310000|2021-07-22 15:21:50|1609.4|1608.8|1609.8|1609.2|1609.8|1609.2|1609|1608.6|2715
1626967320000|2021-07-22 15:22:00|1609.6||1609.6||1609.6||1609.6||0
1626967330000|2021-07-22 15:22:10|1609.8|1609|1610.2|1609.6|1610.2|1609.6|1609.6|1609|133
1626967340000|2021-07-22 15:22:20|1610|1609.4|1610|1609.4|1610.2|1609.6|1610|1609.4|177
1626967350000|2021-07-22 15:22:30|1610.2|1609.8|1610|1609.4|1610.4|1609.8|1610|1609.4|912
1626967360000|2021-07-22 15:22:40|1609.8|1609.6|1610.2|1609.8|1610.2|1609.8|1609.8|1609.4|0
1626967370000|2021-07-22 15:22:50|1610|1609.6|1610|1609.4|1610.4|1609.8|1610|1609.4|149
1626967380000|2021-07-22 15:23:00|1610.2|1609.6|1610.4|1609.8|1610.4|1609.8|1610|1609.4|0
1626967390000|2021-07-22 15:23:10|1610.2|1609.6|1610|1609.6|1610.4|1609.8|1609.8|1609.4|220
1626967400000|2021-07-22 15:23:20|1609.8|1609.4|1609.8|1609.2|1609.8|1609.4|1609.8|1609.2|255
1626967410000|2021-07-22 15:23:30|1609.6|1609|1609.6|1609.2|1610|1609.4|1609.6|1609|1447
1626967420000|2021-07-22 15:23:40|1609.4|1609|1609.4|1608.8|1609.6|1609|1609.4|1608.8|481
1626967430000|2021-07-22 15:23:50|1609.6|1609|1610|1609.4|1610|1609.4|1609.6|1609|120
1626967440000|2021-07-22 15:24:00|1610.2|1609.6|1610.2|1609.6|1610.2|1609.6|1610|1609.4|187
1626967450000|2021-07-22 15:24:10|1610|1609.4|1609.6|1609|1610|1609.4|1609.4|1608.8|400
1626967460000|2021-07-22 15:24:20|1609.4|1608.8|1610|1609.4|1610|1609.4|1609.4|1608.8|188
1626967470000|2021-07-22 15:24:30|1609.8|1609.2|1610.6|1610.2|1610.6|1610.2|1609.8|1609.2|400
1626967480000|2021-07-22 15:24:40|1610.4|1609.8|1610.6|1609.8|1610.8|1610|1610.4|1609.8|400
1626967490000|2021-07-22 15:24:50|1610.8|1610|1610.8|1610.2|1610.8|1610.2|1610.6|1610|671
1626967500000|2021-07-22 15:25:00|1610.6|1610|1610|1609.4|1610.6|1610|1609.8|1609.2|629
1626967510000|2021-07-22 15:25:10|1610.2|1609.8|1610.2|1609.6|1610.4|1609.8|1610.2|1609.6|100
1626967520000|2021-07-22 15:25:20|1610.6|1610|1610.6|1609.8|1610.6|1610|1610.2|1609.6|0
1626967530000|2021-07-22 15:25:30|1610.4|1610|1610.4|1610|1610.6|1610|1610.4|1609.8|113
1626967540000|2021-07-22 15:25:40|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1609.8|1609.2|2244
1626967550000|2021-07-22 15:25:50|1610.8|1610|1610.2|1609.6|1610.8|1610.2|1610.2|1609.6|678
1626967560000|2021-07-22 15:26:00|1610.4|1609.4|1610.2|1609.6|1610.6|1609.8|1610|1609.4|0
1626967570000|2021-07-22 15:26:10|1610.4|1609.8|1609.8|1609.2|1610.4|1609.8|1609.8|1609.2|595
1626967580000|2021-07-22 15:26:20|1610|1609.4|1609.8|1609.4|1610.2|1609.6|1609.8|1609.4|0
1626967590000|2021-07-22 15:26:30|1609.6|1609.2|1609.4|1609|1609.8|1609.2|1609.2|1608.8|1217
1626967600000|2021-07-22 15:26:40|1609.2|1608.8|1609.8|1609.2|1609.8|1609.2|1609.2|1608.8|0
1626967610000|2021-07-22 15:26:50|1610|1609.6|1610.4|1609.8|1610.4|1609.8|1610|1609.4|326
1626967620000|2021-07-22 15:27:00|1610.2|1609.6|1610|1609.4|1610.2|1609.6|1609.8|1609.2|524
1626967630000|2021-07-22 15:27:10|1609.8|1609.2|1609.6|1609|1610|1609.4|1609.6|1609|496
1626967640000|2021-07-22 15:27:20|1609.4|1608.8|1609.8|1609.2|1610|1609.2|1609|1608.6|179
1626967650000|2021-07-22 15:27:30|1609.4|1608.8|1609.4|1608.8|1609.6|1609|1609.4|1608.8|0
1626967660000|2021-07-22 15:27:40|1609.2|1609|1609.6|1609|1609.6|1609|1609.2|1608.8|440
1626967670000|2021-07-22 15:27:50|1609.2|1608.6|1609.4|1608.8|1609.6|1609|1609.2|1608.6|0
1626967680000|2021-07-22 15:28:00|1609.6|1609|1609.8|1609.2|1609.8|1609.4|1609.6|1609|428
1626967690000|2021-07-22 15:28:10|1609.6|1609|1609.8|1609.4|1609.8|1609.4|1609.6|1609|0
1626967700000|2021-07-22 15:28:20|1610|1609.2|1609.8|1609.2|1610|1609.4|1609.8|1609.2|200
1626967710000|2021-07-22 15:28:30|1610|1609.4|1610|1609.6|1610|1609.6|1609.8|1609.4|158
1626967720000|2021-07-22 15:28:40|1610.2|1609.8|1610.4|1610|1610.4|1610|1610.2|1609.8|0
1626967730000|2021-07-22 15:28:50|1610.2|1609.6|1610.2|1609.6|1610.2|1609.6|1609.6|1609.2|853
1626967740000|2021-07-22 15:29:00|1610.4|1609.8|1610|1609.4|1610.8|1610.2|1610|1609.4|229
1626967750000|2021-07-22 15:29:10|1610.2|1609.6|1610.6|1610|1610.8|1610.2|1610.2|1609.4|0
1626967760000|2021-07-22 15:29:20|1610.8|1610.2|1611.2|1610.8|1611.2|1610.8|1610.8|1610.2|418
1626967770000|2021-07-22 15:29:30|1611|1610.4|1611|1610.6|1611|1610.6|1610.8|1610.2|0
1626967780000|2021-07-22 15:29:40|1611.4|1610.8|1611.6|1611|1611.8|1611.2|1611.4|1610.8|120
1626967790000|2021-07-22 15:29:50|1611.8|1611.2|1611.4|1610.6|1611.8|1611.2|1610.8|1610|2108
1627023610000|2021-07-23 07:00:10|1620|1618|1622.6|1620.6|1623|1621.6|1617.8|1617.4|52321
1627023620000|2021-07-23 07:00:20|1623|1621.2|1624.8|1623.2|1626|1624|1623|1620.8|14570
1627023630000|2021-07-23 07:00:30|1624.6|1623|1624.6|1622.2|1625|1624|1624.6|1621.8|1873
1627023640000|2021-07-23 07:00:40|1624.8||1623.8||1624.8||1623.8||0
1627023660000|2021-07-23 07:01:00|1623.6|1622.4|1624.8|1623.6|1625|1624.6|1623.2|1622.2|6564
1627023670000|2021-07-23 07:01:10|1624.6|1623.4|1622|1621|1624.6|1623.4|1621.6|1620.4|7313
1627023680000|2021-07-23 07:01:20|1622.2|1621.4|1622.8|1621.6|1623|1621.8|1621.6|1620.6|2071
1627023690000|2021-07-23 07:01:30|1623|1621.8|1623.4|1622.2|1623.6|1622.6|1622.8|1621.8|3352
1627023700000|2021-07-23 07:01:40|1623.2|1622|1622.4|1621.4|1623.2|1622|1621.8|1620.6|2789
1627023710000|2021-07-23 07:01:50|1622.2|1621.2|1621.8|1620.4|1623|1622|1621.2|1620.4|6119
1627023720000|2021-07-23 07:02:00|1622|1620.6|1621|1620|1622.8|1621.6|1621|1620|3518
1627023730000|2021-07-23 07:02:10|1621.2||1621||1621.2||1621||0
1627023740000|2021-07-23 07:02:20|1620.8|1619.6|1620.2|1618.8|1620.8|1619.6|1620|1618.6|190
1627023750000|2021-07-23 07:02:30|1620|1620|1620.8|1620|1620.8|1620|1620|1620|371
1627023760000|2021-07-23 07:02:40|1621|1620.2|1620.8|1619.4|1621|1620.2|1620.2|1619.2|808
1627023770000|2021-07-23 07:02:50|1620|1619.2|1620|1618.8|1620.8|1619.2|1620|1618.8|413
1627023780000|2021-07-23 07:03:00|1620.2|1618.6|1620.6|1619.8|1621|1620.2|1619.4|1618.2|1298
1627023790000|2021-07-23 07:03:10|1620.8|1620|1621|1620|1621.8|1620.6|1620.8|1620|1193
1627023800000|2021-07-23 07:03:20|1621.4|1620.2|1623|1622.2|1623|1622.2|1621.4|1620.2|419
1627023810000|2021-07-23 07:03:30|1622.8|1621.8|1623.6|1622.4|1624.2|1623.8|1622.4|1621.4|3596
1627023820000|2021-07-23 07:03:40|1623||1623||1623||1623||0
1627023830000|2021-07-23 07:03:50|1623.6|1622.6|1624.2|1623.2|1624.2|1623.4|1623.6|1622.6|0
1627023840000|2021-07-23 07:04:00|1624|1623|1624.2|1623.2|1624.2|1623.2|1624|1623|134
1627023850000|2021-07-23 07:04:10|1624.6|1623.4|1624.8|1623.8|1625|1624|1624.4|1623.4|98
1627023860000|2021-07-23 07:04:20|1625|1624|1625|1624.2|1625|1624.4|1624.8|1624|503
1627023870000|2021-07-23 07:04:30|1625.2|1624.4|1625.8|1624.8|1626|1624.8|1625.2|1624.2|3775
1627023880000|2021-07-23 07:04:40||1624.6||1624.6||1624.6||1624.6|0
1627023890000|2021-07-23 07:04:50|1625.8|1624.8|1625.6|1624.4|1626|1624.8|1625.6|1624.4|244
1627023900000|2021-07-23 07:05:00|1625.8|1624.8|1625.8|1624.8|1626.2|1625|1625.8|1624.8|120
1627023910000|2021-07-23 07:05:10|1625.6|1624.6|1626.2|1625.4|1626.2|1625.4|1625.6|1624.6|400
1627023920000|2021-07-23 07:05:20|1626.4|1625.6|1627.4|1626|1628|1626.4|1626.4|1625.6|670
1627023930000|2021-07-23 07:05:30|1627.6|1626.4|1628.2|1626.8|1628.2|1626.8|1627.4|1626.2|204
1627023940000|2021-07-23 07:05:40|1627.4|1626.6|1627|1626|1628.2|1627|1627|1626|4634
1627023950000|2021-07-23 07:05:50|1627.2|1626.2|1627|1625.6|1627.2|1626.4|1626.8|1625.4|260
1627023960000|2021-07-23 07:06:00|1626.6|1625.4|1628|1626.8|1628.2|1627|1626.6|1625.4|559
1627023970000|2021-07-23 07:06:10|1628.2|1626.6|1628.6|1627.4|1628.6|1627.4|1627.8|1626.6|0
1627023980000|2021-07-23 07:06:20|1628.4|1627.2|1628|1626.6|1628.6|1627.2|1627.8|1626.6|200
1627023990000|2021-07-23 07:06:30|1629|1627.4|1629.6|1628.2|1629.8|1628.2|1629|1627.4|850
1627024000000|2021-07-23 07:06:40|1629.8|1628.6|1629.4|1628.4|1629.8|1628.6|1629.4|1628.4|174
1627024010000|2021-07-23 07:06:50|1629.6|1628.6|1629|1628.4|1629.6|1628.6|1629|1628.4|119
1627024020000|2021-07-23 07:07:00|1629.4|1628.2|1629.2|1627.8|1629.6|1628.4|1629.2|1627.8|120
1627024030000|2021-07-23 07:07:10|1629.4|1628|1629.2|1627.8|1629.6|1628|1629.2|1627.8|0
1627024040000|2021-07-23 07:07:20|1629.4|1628|1629.4|1628|1629.6|1628.4|1629.4|1627.8|0
1627024050000|2021-07-23 07:07:30|1629.6|1628.2|1628.8|1628|1630.2|1629.2|1628.8|1628|1534
1627024060000|2021-07-23 07:07:40|1629.2|1627.8|1628.8|1627.8|1629.2|1628|1628.8|1627.8|176
1627024070000|2021-07-23 07:07:50|1628.4|1627.6|1628.2|1627|1628.6|1627.6|1628|1626.8|788
1627024080000|2021-07-23 07:08:00|1628|1626.8|1629.4|1628.2|1629.4|1628.2|1628|1626.8|311
1627024090000|2021-07-23 07:08:10|1629.2|1628|1629|1627.6|1629.2|1628|1629|1627.6|132
1627024100000|2021-07-23 07:08:20|1629.2|1627.8|1629.2|1628.2|1629.6|1628.4|1629|1627.8|365
1627024110000|2021-07-23 07:08:30|1629|1628|1629|1628.4|1629.2|1628.4|1629|1628|0
1627024120000|2021-07-23 07:08:40|1628.8|1628|1629.2|1628.2|1629.2|1628.2|1628.8|1628|250
1627024130000|2021-07-23 07:08:50|1629|1628|1632.4|1631.6|1632.4|1631.6|1629|1628|830
1627024140000|2021-07-23 07:09:00|1632.8|1632|1632.6|1631.8|1632.8|1632|1632.6|1631.6|400
1627024150000|2021-07-23 07:09:10|1632.8|1632|1633.6|1632.6|1633.6|1632.6|1632.6|1631.8|382
1627024160000|2021-07-23 07:09:20|1633.8|1632.4|1633.8|1632.8|1633.8|1632.8|1633.6|1632.4|437
1627024170000|2021-07-23 07:09:30|1633.6|1632.6|1634|1633|1634.2|1633.2|1633.6|1632.6|115
1627024180000|2021-07-23 07:09:40|1634.4|1633.4|1635|1633.8|1635|1633.8|1634.2|1633.2|2382
1627024190000|2021-07-23 07:09:50|1634.6|1633.4|1635.2|1634.2|1635.2|1634.2|1634.6|1633.4|400
1627024200000|2021-07-23 07:10:00|1635|1634|1634.4|1633.6|1636|1635|1634.4|1633.6|2534
1627024210000|2021-07-23 07:10:10|1634.8|1633.8|1635.8|1634.6|1635.8|1634.6|1634.8|1633.6|822
1627024220000|2021-07-23 07:10:20|1636.6|1635.4|1634.8|1634.2|1636.6|1635.4|1634.8|1634|513
1627024230000|2021-07-23 07:10:30|1635.2|1634|1634.8|1634.2|1635.6|1634.4|1634.6|1633.4|1873
1627024240000|2021-07-23 07:10:40|1634.6|1634|1634.6|1633.6|1635.4|1634.2|1634.4|1633.4|1021
1627024250000|2021-07-23 07:10:50|1634.4|1633.4|1634.6|1633.6|1635|1633.8|1634.4|1633.4|400
1627024260000|2021-07-23 07:11:00|1634.2|1633.4|1633.8|1632.6|1634.2|1633.4|1633.6|1632.6|1121
1627024270000|2021-07-23 07:11:10|1633.6|1633|1633|1632|1633.6|1633|1632.8|1631.8|0
1627024280000|2021-07-23 07:11:20|1632.8|1631.8|1633|1632|1633|1632|1632.8|1631.8|132
1627024290000|2021-07-23 07:11:30|1632.2|1631.4|1632.8|1631.8|1633|1631.8|1632|1631.4|667
1627024300000|2021-07-23 07:11:40|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632|1630.8|632
1627024310000|2021-07-23 07:11:50|1632|1630.8|1632.6|1631.6|1632.6|1631.6|1632|1630.8|0
1627024320000|2021-07-23 07:12:00|1633|1632|1631.2|1630.2|1633|1632|1631.2|1630.2|1312
1627024330000|2021-07-23 07:12:10|1631|1630|1630.8|1630|1631|1630|1630.8|1630|0
1627024340000|2021-07-23 07:12:20|1631|1630.2|1630.4|1629.4|1631|1630.2|1630.4|1629.2|1199
1627024350000|2021-07-23 07:12:30|1630.6|1629.6|1631.4|1630.4|1631.4|1630.4|1630|1629.2|1685
1627024360000|2021-07-23 07:12:40|1631.2|1630.6|1631|1630.2|1631.4|1630.6|1631|1630.2|0
1627024370000|2021-07-23 07:12:50|1630.8|1630|1630.8|1630.2|1631.4|1630.4|1630.8|1630|0
1627024380000|2021-07-23 07:13:00|1630.6|1630|1630|1629.2|1630.6|1630|1629.8|1628.8|609
1627024390000|2021-07-23 07:13:10|1629.8|1629|1629.6|1628.8|1630.6|1629.6|1629.6|1628.8|1036
1627024400000|2021-07-23 07:13:20|1630.2|1629|1629.8|1628.8|1630.2|1629|1629.6|1628.6|235
1627024410000|2021-07-23 07:13:30|1629.6|1629|1630.4|1629.4|1630.4|1629.4|1629.6|1628.8|373
1627024420000|2021-07-23 07:13:40|1630.8|1629.6|1630.4|1629.4|1630.8|1630|1630.4|1629.4|187
1627024430000|2021-07-23 07:13:50|1630.6|1629.6|1630.2|1629.4|1630.6|1629.6|1630|1629.4|445
1627024440000|2021-07-23 07:14:00|1630|1629.2|1630.2|1629.4|1630.6|1629.4|1630|1629.2|606
1627024450000|2021-07-23 07:14:10|1629.2|1628.4|1630.4|1629.6|1630.6|1629.8|1629.2|1628.4|1963
1627024460000|2021-07-23 07:14:20|1630.6|1630|1630.6|1629.8|1630.8|1630|1629.8|1629.2|1316
1627024470000|2021-07-23 07:14:30|1630.4|1630|1630.6|1629.8|1630.6|1630|1630.4|1629.6|574
1627024480000|2021-07-23 07:14:40|1631|1630.4|1630.8|1630.2|1631.2|1630.6|1630.8|1630.2|650
1627024490000|2021-07-23 07:14:50|1631|1629.8|1629.4|1628.6|1631|1629.8|1629.2|1628.4|1111
1627024500000|2021-07-23 07:15:00|1629.6|1628.8|1630|1629.2|1630.4|1629.2|1629.6|1628.6|400
1627024510000|2021-07-23 07:15:10|1630.2|1629.4|1630.2|1629.6|1630.2|1629.6|1630|1629.4|0
1627024520000|2021-07-23 07:15:20|1630.6|1629.8|1629.4|1628.8|1630.6|1629.8|1629.4|1628.8|1270
1627024530000|2021-07-23 07:15:30|1629.6|1629|1629.6|1629|1629.8|1629.2|1629.6|1629|0
1627024540000|2021-07-23 07:15:40|1630.6|1629.4|1631|1630|1631|1630|1630.6|1629.4|145
1627024550000|2021-07-23 07:15:50|1631.2|1630.2|1631.6|1630.6|1631.8|1630.8|1631.2|1630.2|0
1627024560000|2021-07-23 07:16:00|1631.8|1630.8|1631.8|1631|1632|1631.2|1631.8|1630.8|0
1627024570000|2021-07-23 07:16:10|1632|1630.8|1633|1632.2|1633|1632.2|1631.4|1630.8|4813
1627024580000|2021-07-23 07:16:20|1632.8|1631.8|1632|1630.8|1633|1632|1632|1630.8|196
1627024590000|2021-07-23 07:16:30|1632.2|1631.2|1631.6|1630.4|1632.6|1631.4|1631.6|1630.4|453
1627024600000|2021-07-23 07:16:40|1631.8|1630.6|1631.2|1630|1631.8|1630.6|1630.8|1629.8|340
1627024610000|2021-07-23 07:16:50|1631.4|1630.2|1630.6|1629.8|1631.4|1630.2|1630|1629.2|100
1627024620000|2021-07-23 07:17:00|1630.8|1629.6|1630.4|1629.6|1630.8|1629.6|1630.4|1629.6|1101
1627024630000|2021-07-23 07:17:10|1631|1630|1630.8|1630|1631|1630|1630.4|1629.8|0
1627024640000|2021-07-23 07:17:20|1631|1630.2|1631|1630.2|1631|1630.2|1630.4|1630|0
1627024650000|2021-07-23 07:17:30|1630.4|1629.8|1629.6|1628.8|1630.4|1629.8|1629|1628.4|803
1627024660000|2021-07-23 07:17:40|1630.2|1629.2|1629.6|1628.6|1630.2|1629.4|1629.6|1628.6|4026
1627024670000|2021-07-23 07:17:50|1630|1628.8|1629.6|1628.6|1630|1628.8|1629.6|1628.6|162
1627024680000|2021-07-23 07:18:00|1630.4|1629.2|1629.6|1628.8|1630.4|1629.2|1629.4|1628.4|120
1627024690000|2021-07-23 07:18:10|1629.8|1628.6|1630.4|1629.4|1630.6|1629.6|1629.8|1628.6|1527
1627024700000|2021-07-23 07:18:20|1630|1629.6|1630.2|1629.6|1630.6|1629.6|1630|1629.4|0
1627024710000|2021-07-23 07:18:30|1629.8|1629.4|1629.4|1628.2|1629.8|1629.4|1628.8|1628|770
1627024720000|2021-07-23 07:18:40|1629.8|1628.6|1629.8|1628.8|1630.2|1629|1629.6|1628.6|537
1627024730000|2021-07-23 07:18:50|1629.6|1628.6|1629.8|1629|1629.8|1629|1629.6|1628.6|668
1627024740000|2021-07-23 07:19:00|1629.6|1628.8|1629.6|1628.6|1629.8|1629|1629.6|1628.6|0
1627024750000|2021-07-23 07:19:10|1629.2|1628|1628.8|1628|1629.2|1628.2|1628.8|1628|257
1627024760000|2021-07-23 07:19:20|1629|1628.2|1628|1627|1629|1628.2|1628|1627|621
1627024770000|2021-07-23 07:19:30|1628.2|1627.2|1627.8|1627|1628.2|1627.2|1627.8|1626.6|252
1627024780000|2021-07-23 07:19:40|||||||||100
1627024790000|2021-07-23 07:19:50|1628.2|1627.4|1628.8|1628|1628.8|1628|1628|1627.2|850
1627024800000|2021-07-23 07:20:00|1629|1628.2|1628.8|1628.2|1629.2|1628.4|1628.4|1627.8|0
1627024810000|2021-07-23 07:20:10|1629|1628|1630|1629.4|1630|1629.6|1628.8|1628|1155
1627024820000|2021-07-23 07:20:20|1630.4|1629.6|1631.4|1630.8|1631.6|1630.8|1630.4|1629.6|4505
1627024830000|2021-07-23 07:20:30|1631.6|1631|1631.2|1630.4|1632.6|1631.6|1631|1630.4|3255
1627024840000|2021-07-23 07:20:40|1631.4|1630.6|1631.2|1630.4|1631.6|1630.8|1631.2|1630.4|0
1627024850000|2021-07-23 07:20:50|1631.4|1630.6|1632|1631.2|1632|1631.2|1631.4|1630.6|0
1627024860000|2021-07-23 07:21:00|1631.8|1631|1630.2|1629.6|1631.8|1631.2|1629.8|1629.4|1711
1627024870000|2021-07-23 07:21:10|1630.4|1629.4|1630.4|1629.6|1630.8|1630|1630|1629.4|740
1627024880000|2021-07-23 07:21:20|1630.6|1629.8|1630.4|1629.6|1630.8|1630.2|1630|1629.4|1024
1627024890000|2021-07-23 07:21:30|1630|1629.8|1630.4|1629.6|1630.8|1630|1629.8|1629.4|835
1627024900000|2021-07-23 07:21:40|1630.2|1629.4|1630.4|1630|1630.4|1630|1630|1629.4|0
1627024910000|2021-07-23 07:21:50|1630.8|1630.2|1631.2|1630.4|1631.2|1630.4|1630.8|1630.2|0
1627024920000|2021-07-23 07:22:00|1631.4|1630.6|1631.6|1630.8|1631.6|1630.8|1630.8|1630.2|0
1627024930000|2021-07-23 07:22:10|1631.4|1631|1631.6|1631|1632|1631.2|1631.4|1631|500
1627024940000|2021-07-23 07:22:20|1632|1631.2|1632.2|1631.6|1632.4|1631.6|1631.6|1631|3600
1627024950000|2021-07-23 07:22:30|1632|1631.4|1632.8|1632|1633|1632.4|1631.8|1631.2|1283
1627024960000|2021-07-23 07:22:40|1632.6|1632.2|1631.4|1631|1632.6|1632.2|1631.4|1631|2061
1627024970000|2021-07-23 07:22:50|1631.8|1631.2|1632.8|1632|1632.8|1632|1631.6|1631|400
1627024980000|2021-07-23 07:23:00|1632.6|1631.8|1632.4|1632|1632.8|1632|1632.4|1631.8|0
1627024990000|2021-07-23 07:23:10|1632.8|1632.2|1633|1632.4|1633|1632.4|1632.8|1632.2|0
1627025000000|2021-07-23 07:23:20|1632.8|1632.2|1632.4|1632.2|1633|1632.4|1632.4|1632.2|557
1627025010000|2021-07-23 07:23:30|1632.2|1631.8|1632.4|1631.8|1633|1632.8|1632|1631.8|3593
1627025020000|2021-07-23 07:23:40|1632.6|1632.4|1632.8|1632|1632.8|1632.4|1632.4|1631.8|400
1627025030000|2021-07-23 07:23:50|1633|1632.2|1634.2|1633.6|1634.2|1633.8|1632.8|1632.2|5321
1627025040000|2021-07-23 07:24:00|1634.4|1633.8|1634.4|1633.6|1635|1634.4|1634.4|1633.6|1234
1627025050000|2021-07-23 07:24:10|1634.6|1633.8|1634.6|1634|1635|1634|1634.6|1633.8|0
1627025060000|2021-07-23 07:24:20|1634.8|1634.2|1635|1634.4|1635|1634.4|1634.6|1634.2|0
1627025070000|2021-07-23 07:24:30|1634.8|1634.2|1635|1634.4|1635|1634.4|1634.8|1634.2|0
1627025080000|2021-07-23 07:24:40|1634.8|1634.2|1634.4|1634|1635|1634.2|1634|1633.4|621
1627025090000|2021-07-23 07:24:50|1634.2|1633.6|1634.8|1634|1634.8|1634|1634.2|1633.6|100
1627025100000|2021-07-23 07:25:00|1634.6|1633.6|1634|1633.2|1634.6|1633.8|1633|1632.4|2128
1627025110000|2021-07-23 07:25:10|1633.8|1633|1634|1633.2|1634|1633.2|1633.6|1633|0
1627025120000|2021-07-23 07:25:20|1633.8|1633|1633.6|1632.8|1633.8|1633.2|1633|1632.4|150
1627025130000|2021-07-23 07:25:30|1633.8|1633|1634|1633.4|1634|1633.4|1633.6|1633|402
1627025140000|2021-07-23 07:25:40||1633.6||1633.6||1633.6||1633.6|0
1627025150000|2021-07-23 07:25:50|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.8|1633|4507
1627025160000|2021-07-23 07:26:00|1633.8|1633.4|1634|1633.2|1634|1633.4|1633.4|1632.4|428
1627025170000|2021-07-23 07:26:10|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.6|1632.8|0
1627025180000|2021-07-23 07:26:20|1634.2|1633.4|1634|1633.2|1634.4|1634|1633.6|1632.8|609
1627025190000|2021-07-23 07:26:30|1633.8|1633.4|1633.8|1633.2|1634.2|1633.4|1633.8|1633.2|0
1627025200000|2021-07-23 07:26:40||1633||1633.2||1633.2||1633|0
1627025210000|2021-07-23 07:26:50|1633.6|1633|1633.4|1632.6|1633.6|1633|1633.4|1632.6|0
1627025220000|2021-07-23 07:27:00|1633.2|1632.2|1632.6|1632|1633.2|1632.4|1632.6|1632|3228
1627025230000|2021-07-23 07:27:10|1632.4|1632.2|1632.6|1632|1632.8|1632.2|1632|1631.4|3681
1627025240000|2021-07-23 07:27:20|1632.8|1632.2|1632.6|1631.6|1633|1632.4|1632.2|1631.2|3403
1627025250000|2021-07-23 07:27:30|1632.4|1631.4|1633|1632.4|1633|1632.4|1632.2|1631.2|5437
1627025260000|2021-07-23 07:27:40|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632.2|400
1627025270000|2021-07-23 07:27:50|1632.4|1632|1632.6|1632.2|1633|1632.6|1632.2|1631.6|4861
1627025280000|2021-07-23 07:28:00|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.2|1631.6|1275
1627025290000|2021-07-23 07:28:10|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.2|1632|5225
1627025300000|2021-07-23 07:28:20|1632.8|1632.4|1633|1632.4|1633.4|1632.8|1632.8|1632.4|3224
1627025310000|2021-07-23 07:28:30|1633.2||1633||1633.2||1633||0
1627025320000|2021-07-23 07:28:40|1633.2|1632.6|1633|1632.4|1633.2|1632.8|1632.8|1632.4|652
1627025330000|2021-07-23 07:28:50|1633.2||1633||1633.4||1633||0
1627025340000|2021-07-23 07:29:00|1632.8|1632.2|1632.6|1632.2|1632.8|1632.2|1632.2|1632|2680
1627025350000|2021-07-23 07:29:10|1632.8|1632.4|1633|1632.4|1633|1632.6|1632.6|1631.8|554
1627025360000|2021-07-23 07:29:20|1632.8|1632.2|1632.8|1632|1632.8|1632.2|1632.8|1632|0
1627025370000|2021-07-23 07:29:30|1633|1632.2|1632.8|1632.2|1633|1632.6|1632.8|1632|2089
1627025380000|2021-07-23 07:29:40|1632.6|1632|1632.6|1632|1632.8|1632|1632.4|1631.6|593
1627025390000|2021-07-23 07:29:50|1632.8|1632.2|1631.6|1630.8|1633|1632.2|1631.6|1630.8|825
1627025400000|2021-07-23 07:30:00|1631.8|1631|1634.4|1634|1635|1634.2|1631.8|1631|8005
1627025410000|2021-07-23 07:30:10|1634.2|1633.6|1632.8|1632|1634.2|1633.6|1632.8|1632|6524
1627025420000|2021-07-23 07:30:20|1633|1632.2|1633.4|1632.8|1633.4|1632.8|1633|1632|120
1627025430000|2021-07-23 07:30:30|1633.2|1632.6|1632.6|1631.8|1633.4|1632.8|1632.4|1631.8|1000
1627025440000|2021-07-23 07:30:40|1632.8|1632|1633.2|1632.6|1633.4|1632.6|1632.6|1632|614
1627025450000|2021-07-23 07:30:50|1633.4|1633.2|1633.2|1632.2|1633.8|1633.2|1633.2|1632.2|3169
1627025460000|2021-07-23 07:31:00|1633|1632.6|1632.8|1632.2|1633.2|1632.6|1632.8|1631.8|211
1627025470000|2021-07-23 07:31:10|1633.2|1632.4|1633.2|1632.6|1633.4|1633.2|1632.8|1632|1398
1627025480000|2021-07-23 07:31:20|1633.4|1632.4|1633.2|1632.6|1633.8|1633.2|1633.2|1632.4|0
1627025490000|2021-07-23 07:31:30|1633.4|1632.8|1633.2|1632.6|1633.8|1633.2|1633.2|1632.6|0
1627025500000|2021-07-23 07:31:40|1633|1632.2|1632.8|1631.8|1633|1632.4|1632.4|1631.6|716
1627025510000|2021-07-23 07:31:50|1632.6|1631.6|1632.4|1632|1632.6|1632|1632.2|1631.4|500
1627025520000|2021-07-23 07:32:00|1632.2|1632.2|1632|1631.4|1632.4|1632.2|1632|1631.2|64
1627025530000|2021-07-23 07:32:10|1631.8|1631.2|1632|1631.4|1632|1631.4|1631.8|1631.2|745
1627025540000|2021-07-23 07:32:20|1632.4|1631.6|1632.8|1632.2|1633|1632.2|1632.2|1631.6|2203
1627025550000|2021-07-23 07:32:30|1632.6|1631.8|1632.4|1631.6|1632.8|1632|1632|1631.4|359
1627025560000|2021-07-23 07:32:40|1632.6|1631.8|1632.4|1631.8|1632.8|1632|1632.4|1631.8|0
1627025570000|2021-07-23 07:32:50|1632.6|1632|1631.2|1630.8|1632.8|1632|1631.2|1630.8|624
1627025580000|2021-07-23 07:33:00|1631.4|1630.6|1631.2|1630.6|1631.6|1631.2|1631.2|1630.4|647
1627025590000|2021-07-23 07:33:10|1631|1630.4|1630.8|1630.2|1631|1630.4|1630.2|1630|3163
1627025600000|2021-07-23 07:33:20|1631|1630|1630|1629.4|1631.2|1630.4|1630|1629.4|11369
1627025610000|2021-07-23 07:33:30|1629.8||1630||1630||1629.8||0
1627025620000|2021-07-23 07:33:40|1629.8|1629.2|1630|1629.4|1630.2|1629.4|1629.2|1628.6|2393
1627025630000|2021-07-23 07:33:50|1630.2|1629.2|1630|1629.4|1630.2|1629.4|1630|1629.2|976
1627025640000|2021-07-23 07:34:00|1630.2|1629.6|1628.8|1628.2|1630.2|1629.8|1628.6|1628|2029
1627025650000|2021-07-23 07:34:10|1628.6|1628|1628.4|1628|1628.6|1628|1628.4|1627.8|0
1627025660000|2021-07-23 07:34:20|1628.6|1628.2|1628|1627.4|1628.6|1628.2|1628|1627.2|1371
1627025670000|2021-07-23 07:34:30|1628.2|1627.6|1627.6|1627|1628.4|1627.8|1627.6|1627|1962
1627025690000|2021-07-23 07:34:50|1627.2|1627.2|1627|1626.4|1627.2|1627.2|1627|1626.2|2844
1627025700000|2021-07-23 07:35:00|1626.8|1626.2|1626.8|1626.2|1627|1626.4|1626.6|1626|1134
1627025710000|2021-07-23 07:35:10|1627|1626.4|1626.8|1626.2|1627.4|1626.6|1626.8|1626.2|100
1627025720000|2021-07-23 07:35:20|1626.6|1626|1626.4|1626.2|1626.6|1626.2|1626.4|1626|0
1627025730000|2021-07-23 07:35:30|1626.8|1626.4|1627.6|1627|1627.6|1627|1626.6|1626|781
1627025740000|2021-07-23 07:35:40|1627.4|1626.8|1628|1627.4|1628|1627.4|1627.4|1626.8|0
1627025750000|2021-07-23 07:35:50|1627.8|1627.2|1628|1627.4|1628|1627.4|1627.8|1627|0
1627025760000|2021-07-23 07:36:00|1627.8|1627.2|1627.8|1627.2|1627.8|1627.4|1627.2|1627|4400
1627025770000|2021-07-23 07:36:10|1627.6|1627|1627.4|1626.6|1627.6|1627.2|1627.4|1626.6|118
1627025780000|2021-07-23 07:36:20|1627.2|1626.4|1626.6|1626|1627.2|1626.4|1626.6|1626|758
1627025790000|2021-07-23 07:36:30||1625.8||1625.8||1626||1625.6|200
1627025800000|2021-07-23 07:36:40|1626.4|1626|1625.8|1625.2|1626.6|1626|1625.8|1625.2|1100
1627025810000|2021-07-23 07:36:50|1625.6|1625|1625|1624.6|1625.6|1625.2|1624.6|1624.4|10301
1627025820000|2021-07-23 07:37:00|1624.8|1624.4|1624.8|1624.2|1624.8|1624.4|1624.8|1624.2|279
1627025830000|2021-07-23 07:37:10|1625|1624.4|1624.6|1624.2|1625.4|1624.6|1624.6|1623.8|1087
1627025840000|2021-07-23 07:37:20|1625|1624.4|1623.4|1622.8|1625.2|1624.4|1623.2|1622.8|9896
1627025850000|2021-07-23 07:37:30|1623.2|1622.6|1622.6|1622|1623.4|1622.8|1622.6|1621.8|0
1627025860000|2021-07-23 07:37:40|1622.4|1621.6|1622.4|1621.8|1622.4|1621.8|1622.4|1621.6|0
1627025870000|2021-07-23 07:37:50|1622.2|1621.6|1621.4|1621|1622.2|1621.6|1621.4|1620.8|337
1627025880000|2021-07-23 07:38:00|1621.2|1620.8|1621.4|1621|1622|1621.4|1621.2|1620.4|8737
1627025890000|2021-07-23 07:38:10|1621.8|1621.2|1621.6|1620.8|1622.2|1621.4|1621.4|1620.8|2731
1627025900000|2021-07-23 07:38:20|1621.8|1621|1622|1621.8|1622.2|1621.8|1621.8|1620.8|1053
1627025910000|2021-07-23 07:38:30|1621.8|1621.6|1623.4|1622.6|1623.4|1622.8|1621.8|1621.6|1647
1627025920000|2021-07-23 07:38:40|1623.6|1623|1622.8|1622.2|1623.8|1623|1622.8|1622.2|1601
1627025930000|2021-07-23 07:38:50|1623|1622.4|1623.2|1622.6|1623.6|1622.6|1623|1622.4|0
1627025940000|2021-07-23 07:39:00|1623.4|1622.4|1624|1623.4|1624.2|1623.4|1623.4|1622.2|0
1627025950000|2021-07-23 07:39:10|1624.2|1624|1624.2|1623.4|1624.4|1624|1623.8|1623.2|2539
1627025970000|2021-07-23 07:39:30|1624|1623.2|1623.8|1623.2|1624|1623.2|1623.8|1623.2|0
1627025980000|2021-07-23 07:39:40|1624.2|1623.4|1624.2|1623.4|1624.2|1623.4|1624.2|1623.4|0
1627025990000|2021-07-23 07:39:50|1624|1623.2|1623.8|1623.2|1624|1623.4|1623.8|1623.2|0
1627026000000|2021-07-23 07:40:00|1624|1623.4|1623.4|1622.6|1624.2|1623.4|1623.4|1622.6|406
1627026010000|2021-07-23 07:40:10|1623.2|1622.4|1623.8|1623|1623.8|1623|1623|1622|0
1627026020000|2021-07-23 07:40:20|1624|1623.2|1624.6|1623.8|1624.8|1623.8|1624|1623.2|500
1627026030000|2021-07-23 07:40:30|1624.8|1624|1624.4|1623.8|1625.2|1624.6|1624.2|1623.4|14370
1627026040000|2021-07-23 07:40:40|1624.8|1624|1624.8|1623.8|1624.8|1624.2|1624.8|1623.8|0
1627026050000|2021-07-23 07:40:50|1625.2|1624|1625.2|1624.6|1625.2|1624.6|1625.2|1624|0
1627026060000|2021-07-23 07:41:00|1625|1624.4|1624.8|1624.2|1625|1624.4|1624.8|1623.8|0
1627026070000|2021-07-23 07:41:10|1624.6|1624|1624.8|1624.2|1624.8|1624.2|1624.4|1624|148
1627026080000|2021-07-23 07:41:20|1625.2|1624.4|1624.8|1624.4|1625.2|1624.4|1624.8|1624.4|0
1627026090000|2021-07-23 07:41:30|1624.6|1624.2|1624.4|1623.8|1624.6|1624.2|1624.4|1623.8|433
1627026100000|2021-07-23 07:41:40|1624.6|1624|1625|1624.4|1625.2|1624.4|1624.6|1624|198
1627026110000|2021-07-23 07:41:50|1624.8|1624|1624.8|1624|1625.2|1624.4|1624.8|1624|0
1627026120000|2021-07-23 07:42:00|1625|1624.2|1624.8|1624|1625.2|1624.4|1624.4|1623.8|402
1627026130000|2021-07-23 07:42:10|1625|1624.2|1625.4|1624.8|1625.6|1624.8|1624.8|1624|0
1627026140000|2021-07-23 07:42:20||1624.6||1624.6||1624.8||1624.6|0
1627026150000|2021-07-23 07:42:30|1625.6|1624.8|1625.6|1624.8|1625.8|1624.8|1625.6|1624.8|0
1627026160000|2021-07-23 07:42:40|1625.4|1624.6|1624.8|1624|1625.4|1624.6|1624.8|1624|283
1627026170000|2021-07-23 07:42:50|1625|1624.2|1624.8|1624|1625|1624.6|1624.8|1624|523
1627026180000|2021-07-23 07:43:00||1624.2||1624.2||1624.2||1624.2|0
1627026190000|2021-07-23 07:43:10|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|0
1627026200000|2021-07-23 07:43:20|1624.8|1624.2|1624.8|1624.2|1625|1624.2|1624.2|1624|196
1627026210000|2021-07-23 07:43:30|1625.2|1624.4|1625.2|1624.6|1625.4|1625|1625|1624.4|492
1627026220000|2021-07-23 07:43:40|1625|1624.2|1624.8|1624.2|1625|1624.2|1624.8|1624.2|0
1627026230000|2021-07-23 07:43:50|1625|1624.4|1625.2|1624.6|1625.2|1624.6|1625|1624.4|0
1627026240000|2021-07-23 07:44:00|1625|1624.4|1623.2|1622.6|1625|1624.4|1623.2|1622.6|2842
1627026250000|2021-07-23 07:44:10|1623.4|1622.8|1622.4|1622|1623.4|1622.8|1622.4|1622|324
1627026260000|2021-07-23 07:44:20|1622.6|1622.2|1622.4|1622|1622.6|1622.2|1622.4|1622|1061
1627026270000|2021-07-23 07:44:30|1622.2|1621.8|1622|1621.2|1622.4|1621.8|1622|1621|200
1627026280000|2021-07-23 07:44:40|1621.8|1621.4|1621.8|1621.2|1621.8|1621.6|1621.8|1621.2|0
1627026290000|2021-07-23 07:44:50|1622|1621.4|1623.4|1622.8|1623.8|1622.8|1622|1621.4|880
1627026300000|2021-07-23 07:45:00|1623.6|1622.6|1623|1622.4|1623.8|1623.2|1623|1622.4|0
1627026310000|2021-07-23 07:45:10|1623.2|1622.6|1623.4|1622.8|1623.8|1622.8|1623.2|1622.4|750
1627026320000|2021-07-23 07:45:20|1623.2|1622.6|1623.2|1622.4|1623.2|1622.6|1622.8|1622.2|0
1627026330000|2021-07-23 07:45:30|1623.4|1622.6|1623|1622.6|1623.6|1622.8|1623|1622.2|0
1627026340000|2021-07-23 07:45:40|1622.8|1622.4|1622.8|1622.4|1623.2|1622.6|1622.8|1622.2|350
1627026350000|2021-07-23 07:45:50|1623|1622.6|1623.4|1622.8|1623.4|1622.8|1623|1622.4|0
1627026360000|2021-07-23 07:46:00|1623.2|1622.6|1623|1622.4|1623.4|1622.6|1623|1622.2|0
1627026370000|2021-07-23 07:46:10|1622.4|1622.2|1622|1621.6|1622.4|1622.2|1621.8|1621.2|1218
1627026380000|2021-07-23 07:46:20|1621.8|1621.4|1621.8|1621.2|1621.8|1621.6|1621.2|1620.8|3456
1627026390000|2021-07-23 07:46:30|1622|1621.4|1622.6|1622|1622.6|1622|1621.8|1621.4|643
1627026400000|2021-07-23 07:46:40|1622.8|1622.2|1623|1622.4|1623.2|1622.4|1622.8|1622.2|0
1627026410000|2021-07-23 07:46:50|1622.8|1622.6|1623|1622.6|1623.4|1623|1622.8|1622.6|323
1627026420000|2021-07-23 07:47:00|1623.2|1622.8|1623|1622.6|1623.4|1623|1623|1622.6|40
1627026430000|2021-07-23 07:47:10|1622.8|1622.4|1623|1622.6|1623|1622.6|1622.8|1622.2|3
1627026440000|2021-07-23 07:47:20|1622.8|1622.4|1625|1624.2|1625|1624.2|1622.8|1622.4|3604
1627026450000|2021-07-23 07:47:30|1625.2|1624.4|1624.2|1623.6|1625.2|1624.8|1624.2|1623.6|4
1627026460000|2021-07-23 07:47:40|1624|1623.4|1624.2|1623.4|1624.2|1623.4|1624|1623.4|0
1627026470000|2021-07-23 07:47:50|1624|1623.6|1623.6|1623|1624|1623.8|1623.4|1623|0
1627026480000|2021-07-23 07:48:00|1623.8|1623.2|1623.4|1622.6|1624|1623.4|1623.4|1622.6|0
1627026490000|2021-07-23 07:48:10|1623.2|1622.8|1623.2|1622.6|1623.2|1622.8|1623|1622.6|1000
1627026500000|2021-07-23 07:48:20|1623.4|1622.8|1623.6|1623|1623.6|1623.2|1623.2|1622.6|1199
1627026510000|2021-07-23 07:48:30|1623.4|1622.6|1623.6|1623|1623.6|1623|1623|1622.6|50
1627026520000|2021-07-23 07:48:40|1623.4|1622.8|1622.4|1622|1623.4|1622.8|1622.4|1622|1718
1627026530000|2021-07-23 07:48:50|1622.2|1621.6|1622.2|1621.8|1622.6|1622.2|1622|1621.6|795
1627026540000|2021-07-23 07:49:00|1622.4|1622|1622|1621.4|1622.4|1622|1621.6|1621.2|348
1627026550000|2021-07-23 07:49:10|1621.8|1621.2|1621.4|1621|1622|1621.8|1621.2|1621|2781
1627026560000|2021-07-23 07:49:20|1621.6|1621.2|1621.4|1621|1621.6|1621.4|1621|1620.6|3721
1627026570000|2021-07-23 07:49:30|1621.2|1620.8|1621.2|1620.6|1621.4|1620.8|1621|1620.4|651
1627026580000|2021-07-23 07:49:40|1621.4|1620.8|1621.4|1620.6|1621.6|1621|1621.4|1620.6|0
1627026590000|2021-07-23 07:49:50|1621.2|1620.4|1621|1620.4|1621.2|1620.4|1621|1620.2|0
1627026600000|2021-07-23 07:50:00|1620.8|1620.2|1620.4|1620|1621.2|1620.6|1620.2|1619.6|12365
1627026610000|2021-07-23 07:50:10|1620.6|1620.2|1620.8|1620.2|1621.6|1621|1620.6|1620.2|1865
1627026620000|2021-07-23 07:50:20|1620.6|1620|1620.6|1620|1620.6|1620|1620.6|1620|1650
1627026630000|2021-07-23 07:50:30|1620.4|1619.8|1619.6|1619|1620.4|1619.8|1619.4|1619|2764
1627026640000|2021-07-23 07:50:40|1619.4|1618.8|1619|1618.2|1619.4|1618.8|1618.6|1618|961
1627026650000|2021-07-23 07:50:50|1618.8|1618|1618.6|1618|1618.8|1618.4|1618.6|1618|1471
1627026660000|2021-07-23 07:51:00|1618.4|1618.2|1618.2|1617.4|1618.4|1618.2|1618|1617.2|8778
1627026670000|2021-07-23 07:51:10|1618|1617.6|1618.2|1617.6|1618.2|1617.6|1617.6|1617.2|1394
1627026680000|2021-07-23 07:51:20|1618|1617.8|1618.2|1617.6|1618.6|1618.2|1618|1617.6|3742
1627026690000|2021-07-23 07:51:30|1618.4|1617.8|1619|1618.6|1619.4|1618.8|1618.2|1617.8|2040
1627026700000|2021-07-23 07:51:40|1619.2|1618.4|1619.4|1619|1619.6|1619.2|1619.2|1618.4|0
1627026710000|2021-07-23 07:51:50|1619.6|1619.2|1619.6|1619.4|1620.2|1619.6|1619.4|1619|4659
1627026720000|2021-07-23 07:52:00|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.6|1619|3211
1627026730000|2021-07-23 07:52:10|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.4|1619|0
1627026740000|2021-07-23 07:52:20|1620|1619.4|1620.2|1619.6|1620.4|1619.6|1619.8|1619.4|738
1627026750000|2021-07-23 07:52:30|1620|1619.4|1619|1618.6|1620|1619.4|1619|1618.4|4009
1627026760000|2021-07-23 07:52:40|1619.2|1618.8|1619.2|1618.8|1619.2|1618.8|1619.2|1618.6|0
1627026770000|2021-07-23 07:52:50|1619.4|1619|1619.2|1618.6|1619.8|1619.2|1619.2|1618.6|2947
1627026780000|2021-07-23 07:53:00|1619|1618.8|1619.2|1618.8|1619.4|1619.2|1618.8|1618.4|2636
1627026790000|2021-07-23 07:53:10|1619.4|1618.6|1618.6|1618.2|1619.4|1618.6|1618.6|1618.2|0
1627026800000|2021-07-23 07:53:20|1618.8|1618.4|1619.2|1618.4|1619.2|1618.4|1618.8|1618.4|1842
1627026810000|2021-07-23 07:53:30|1619|1618.2|1618.8|1618.2|1619|1618.4|1618.6|1618.2|0
1627026820000|2021-07-23 07:53:40|1619|1618.4|1619.2|1618.8|1619.4|1619|1618.8|1618.4|4202
1627026830000|2021-07-23 07:53:50|1619.4|1619|1619.8|1619.4|1620|1619.4|1619.2|1618.8|5985
1627026840000|2021-07-23 07:54:00|1620|1619.2|1619.8|1619.2|1620|1619.4|1619.6|1619|255
1627026850000|2021-07-23 07:54:10|1619.6|1619|1619.6|1618.8|1619.6|1619|1619.6|1618.8|0
1627026860000|2021-07-23 07:54:20|1619.8|1619|1620.2|1619.4|1620.2|1619.8|1619.8|1619|1748
1627026870000|2021-07-23 07:54:30|1620.4|1619.6|1620.2|1619.6|1620.6|1619.8|1620.2|1619.6|500
1627026880000|2021-07-23 07:54:40|1620|1619.8|1620.2|1619.6|1620.6|1619.8|1620|1619.6|0
1627026890000|2021-07-23 07:54:50|1620.4|1619.8|1620.6|1619.8|1620.6|1619.8|1620.4|1619.8|0
1627026900000|2021-07-23 07:55:00|1620.8|1620|1620.6|1620.2|1620.8|1620.2|1620.6|1620|0
1627026910000|2021-07-23 07:55:10|1620.4|1620|1620.4|1619.8|1620.4|1620|1620.2|1619.6|363
1627026920000|2021-07-23 07:55:20|1620.2|1619.6|1620.4|1619.8|1620.4|1619.8|1620|1619.6|2500
1627026930000|2021-07-23 07:55:30|1620.6|1620|1620.2|1619.6|1620.6|1620|1619.8|1619.4|0
1627026940000|2021-07-23 07:55:40||1619.8||1619.6||1619.8||1619.6|0
1627026950000|2021-07-23 07:55:50|1620|1619.8|1620.2|1619.6|1620.4|1620|1620|1619.6|25
1627026960000|2021-07-23 07:56:00|1620.4|1619.8|1620.2|1619.6|1620.6|1620|1620.2|1619.6|0
1627026990000|2021-07-23 07:56:30||1619.8||1619.8||1619.8||1619.6|0
1627027000000|2021-07-23 07:56:40|1620.4|1620|1619.6|1618.8|1620.6|1620.2|1619.6|1618.8|6483
1627027010000|2021-07-23 07:56:50||1619||1619||1619||1618.8|0
1627027020000|2021-07-23 07:57:00||1618.8||1619||1619||1618.8|0
1627027030000|2021-07-23 07:57:10|1619.8|1619.2|1620.2|1619.6|1620.2|1619.6|1619.8|1619.2|0
1627027040000|2021-07-23 07:57:20|1620|1619.4|1620|1619.6|1620|1619.6|1620|1619.4|50
1627027050000|2021-07-23 07:57:30|1619.8|1619.4|1619.8|1619.4|1619.8|1619.6|1619.6|1619.2|3730
1627027060000|2021-07-23 07:57:40|1620|1619.6|1620.2|1619.8|1620.4|1619.8|1620|1619.4|108
1627027070000|2021-07-23 07:57:50|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.8|1619.2|0
1627027080000|2021-07-23 07:58:00|1619.6|1619|1619.8|1619.2|1619.8|1619.2|1619.2|1618.8|2
1627027090000|2021-07-23 07:58:10|1620|1619.4|1621|1620.4|1621|1620.4|1620|1619.4|1312
1627027100000|2021-07-23 07:58:20|1620.8|1620.2|1621|1620.2|1621|1620.4|1620.6|1620.2|367
1627027110000|2021-07-23 07:58:30|1620.8|1620.4|1620.8|1620.2|1621|1620.4|1620.6|1620.2|300
1627027120000|2021-07-23 07:58:40|1621|1620.4|1621|1620.4|1621.4|1620.8|1621|1620.4|654
1627027130000|2021-07-23 07:58:50|1621.2|1620.6|1621.4|1620.6|1621.4|1620.6|1621.2|1620.6|0
1627027140000|2021-07-23 07:59:00|1621.2|1620.4|1620.6|1620.2|1621.2|1620.4|1620.4|1620|3
1627027150000|2021-07-23 07:59:10||1620||1620||1620||1620|0
1627027160000|2021-07-23 07:59:20|1620.8|1620.2|1621|1620.6|1621|1620.6|1620.8|1620.2|0
1627027180000|2021-07-23 07:59:40|1620.8|1620.4|1620.4|1620|1620.8|1620.4|1620.4|1620|0
1627027190000|2021-07-23 07:59:50|1620.6|1620.2|1620.8|1620.4|1620.8|1620.4|1620.6|1620|0
1627027200000|2021-07-23 08:00:00|1620.6|1620.2|1621|1620.6|1621|1620.6|1620.6|1620|0
1627027210000|2021-07-23 08:00:10|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|0
1627027220000|2021-07-23 08:00:20|1620.8|1620.4|1621|1620.6|1621|1620.8|1620.6|1620.2|939
1627027230000|2021-07-23 08:00:30|1621.2|1621|1621.4|1621|1621.6|1621|1621.2|1621|767
1627027240000|2021-07-23 08:00:40|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|0
1627027250000|2021-07-23 08:00:50|1621.4|1621|1621.2|1620.8|1621.4|1621|1621.2|1620.8|0
1627027260000|2021-07-23 08:01:00|1621|1620.6|1620.4|1620|1621|1620.6|1620.2|1620|246
1627027270000|2021-07-23 08:01:10|1620.2|1619.8|1619.8|1619.4|1620.2|1619.8|1619.6|1619.4|1664
1627027280000|2021-07-23 08:01:20|1620|1619.6|1620.4|1620|1620.6|1620|1620|1619.6|374
1627027290000|2021-07-23 08:01:30|1620.2|1619.8|1620.2|1620|1620.2|1620|1619.8|1619.4|474
1627027300000|2021-07-23 08:01:40|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|2275
1627027310000|2021-07-23 08:01:50|1619.8|1619.6|1619.6|1619.4|1620|1619.6|1619.6|1619.4|2239
1627027320000|2021-07-23 08:02:00|1619.4|1619.2|1619|1618.6|1619.4|1619.2|1619|1618.4|578
1627027330000|2021-07-23 08:02:10|1619.2|1618.8|1619.2|1618.8|1619.4|1619|1619.2|1618.4|217
1627027340000|2021-07-23 08:02:20|1619.4|1619.2|1620|1619.4|1620|1619.4|1619.4|1619.2|202
1627027350000|2021-07-23 08:02:30|1619.8|1619.6|1621.4|1620.6|1621.4|1620.6|1619.8|1619.6|0
1627027360000|2021-07-23 08:02:40|1621.6|1620.8|1621.4|1621|1621.6|1621|1621.4|1620.8|0
1627027370000|2021-07-23 08:02:50|1621.6|1621.2|1621.4|1621|1621.8|1621.2|1621.4|1621|122
1627027380000|2021-07-23 08:03:00|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|0
1627027390000|2021-07-23 08:03:10|1621.4|1621|1621.6|1621|1621.6|1621|1621.4|1621|216
1627027400000|2021-07-23 08:03:20|1621.8|1621.2|1621.6|1621|1622|1621.6|1621.6|1621|4008
1627027410000|2021-07-23 08:03:30|1621.4|1620.8|1621|1620.6|1621.4|1620.8|1620.8|1620.4|1531
1627027420000|2021-07-23 08:03:40|1621.2||1621.2||1621.2||1621.2||0
1627027430000|2021-07-23 08:03:50|1621.4|1620.8|1621.8|1621.2|1621.8|1621.2|1621.4|1620.8|248
1627027440000|2021-07-23 08:04:00|1621.4|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|1108
1627027450000|2021-07-23 08:04:10|1621.8|1621.4|1622|1621.4|1622|1621.4|1621.8|1621.4|0
1627027460000|2021-07-23 08:04:20|1622.2|1621.6|1622.4|1621.8|1622.4|1621.8|1622.2|1621.6|0
1627027470000|2021-07-23 08:04:30|1622.2|1622|1623.4|1623|1623.6|1623.2|1622.2|1622|7659
1627027480000|2021-07-23 08:04:40|1623.6|1623.2|1623.8|1623.2|1624|1623.4|1623.4|1623|5842
1627027490000|2021-07-23 08:04:50|1624|1623.4|1624.2|1623.6|1624.4|1623.6|1624|1623.2|400
1627027500000|2021-07-23 08:05:00|1624.4|1623.8|1624.6|1624|1624.8|1624.2|1624.2|1623.8|1724
1627027510000|2021-07-23 08:05:10|1624.4|1623.8|1623.4|1623|1624.4|1623.8|1623.4|1623|3464
1627027520000|2021-07-23 08:05:20|1623.2|1622.8|1624.6|1624|1624.6|1624|1623.2|1622.8|2942
1627027530000|2021-07-23 08:05:30|1624.4|1623.8|1623.8|1623.4|1624.4|1623.8|1623.8|1622.8|2082
1627027540000|2021-07-23 08:05:40|1624|1623.6|1624.6|1624|1624.6|1624|1624|1623.6|416
1627027550000|2021-07-23 08:05:50|1624.4|1624.2|1623.8|1623.4|1624.4|1624.2|1623.8|1623.4|2118
1627027560000|2021-07-23 08:06:00|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|400
1627027570000|2021-07-23 08:06:10|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.4|1812
1627027580000|2021-07-23 08:06:20|1624|1623.6|1624.2|1624|1624.4|1624.2|1624|1623.6|1016
1627027590000|2021-07-23 08:06:30|1624|1623.8|1623.8|1623.4|1624|1623.8|1623.8|1623.4|604
1627027600000|2021-07-23 08:06:40||1623.6||1623.6||1623.6||1623.4|0
1627027610000|2021-07-23 08:06:50|1623.6|1623.4|1623|1622.6|1623.6|1623.4|1623|1622.4|1610
1627027620000|2021-07-23 08:07:00|1623.2|1622.8|1623.6|1623.2|1623.6|1623.2|1623.2|1622.8|1302
1627027630000|2021-07-23 08:07:10|1623.8|1623.4|1624.2|1623.8|1624.2|1623.8|1623.8|1623.4|123
1627027640000|2021-07-23 08:07:20|1624.4|1624|1624.6|1624|1624.6|1624|1624.2|1623.8|342
1627027650000|2021-07-23 08:07:30|1624.4|1624.2|1625|1624.4|1625.2|1624.4|1624.4|1624|862
1627027660000|2021-07-23 08:07:40||1624.6||1624.8||1624.8||1624.6|0
1627027670000|2021-07-23 08:07:50|1624.8|1624.6|1625.2|1624.8|1625.4|1624.8|1624.8|1624.4|2300
1627027680000|2021-07-23 08:08:00|1625|1624.6|1624.8|1624.2|1625|1624.6|1624.6|1624.2|678
1627027690000|2021-07-23 08:08:10||1624.4||1624.4||1624.4||1624.4|0
1627027700000|2021-07-23 08:08:20|1625|1624.8|1624.8|1624.2|1625.2|1624.8|1624.8|1624.2|3024
1627027710000|2021-07-23 08:08:30|1624.6|1624|1624.4|1624|1624.6|1624|1624.4|1624|1388
1627027730000|2021-07-23 08:08:50|1624.6|1624.2|1625.2|1624.8|1625.2|1625|1624.6|1624.2|1348
1627027740000|2021-07-23 08:09:00|1625|1625|1625.4|1625|1625.6|1625|1625|1624.8|370
1627027750000|2021-07-23 08:09:10|1625.6||1625.6||1625.8||1625.6||0
1627027760000|2021-07-23 08:09:20|1625.4|1625.2|1625.8|1625.4|1626|1625.4|1625.4|1625.2|478
1627027770000|2021-07-23 08:09:30|1626|1625.6|1626|1625.8|1626|1625.8|1626|1625.6|877
1627027780000|2021-07-23 08:09:40|1626.2||1626.2||1626.4||1626.2||150
1627027790000|2021-07-23 08:09:50|1626.4|1626|1626.4|1626|1626.6|1626|1626.4|1626|400
1627027800000|2021-07-23 08:10:00|1626.2|1625.8|1626|1625.6|1626.2|1626|1626|1625.6|1721
1627027810000|2021-07-23 08:10:10|1626.2|1625.8|1626.2|1626|1626.2|1626|1626.2|1625.8|0
1627027820000|2021-07-23 08:10:20|1626.4|1626.2|1626.8|1626.4|1626.8|1626.4|1626.4|1626.2|776
1627027830000|2021-07-23 08:10:30|1627|1626.2|1626.4|1625.8|1627|1626.2|1626.4|1625.8|1592
1627027840000|2021-07-23 08:10:40|1626.2|1626|1626.4|1626|1626.4|1626|1626.2|1626|0
1627027850000|2021-07-23 08:10:50|1626.6|1626.2|1626.8|1626.4|1626.8|1626.4|1626.4|1626.2|185
1627027860000|2021-07-23 08:11:00|1627|1626.6|1626.8|1626.4|1627|1626.6|1626.6|1626.4|216
1627027870000|2021-07-23 08:11:10|1627|1626.6|1627.2|1626.6|1627.4|1626.6|1627|1626.6|216
1627027880000|2021-07-23 08:11:20|||||||||1400
1627027890000|2021-07-23 08:11:30|1627.4|1627|1627.4|1627|1627.6|1627|1627.4|1626.6|200
1627027910000|2021-07-23 08:11:50|1627.6|1627.2|1627.6|1627.2|1627.8|1627.2|1627.6|1627.2|0
1627027920000|2021-07-23 08:12:00|1627.4|1627|1627.2|1626.8|1627.4|1627|1626.8|1626.6|1097
1627027930000|2021-07-23 08:12:10|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|216
1627027940000|2021-07-23 08:12:20|1627.6|1626.8|1627.6|1627.2|1627.6|1627.2|1627.6|1626.8|1197
1627027950000|2021-07-23 08:12:30|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.4|1627.2|2596
1627027970000|2021-07-23 08:12:50|1628|1627.6|1627.8|1627.4|1628|1627.8|1627.8|1627.4|650
1627027980000|2021-07-23 08:13:00|1627.6|1627.2|1627|1626.6|1627.6|1627.2|1627|1626.4|3108
1627027990000|2021-07-23 08:13:10|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|0
1627028000000|2021-07-23 08:13:20|1627|1626.6|1627|1626.6|1627|1626.6|1627|1626.6|216
1627028010000|2021-07-23 08:13:30|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|460
1627028020000|2021-07-23 08:13:40||1626.4||1626.4||1626.4||1626.2|312
1627028030000|2021-07-23 08:13:50|1626.8|1626.6|1627.4|1626.8|1627.4|1626.8|1626.8|1626.6|446
1627028040000|2021-07-23 08:14:00|1627.2|1626.6|1626.8|1626.4|1627.2|1626.6|1626.8|1626.4|308
1627028050000|2021-07-23 08:14:10|1626.6|1626.2|1626.6|1626.4|1626.8|1626.6|1626.6|1626.2|1752
1627028060000|2021-07-23 08:14:20|1626.8|1626.2|1626.6|1626.2|1626.8|1626.2|1626.6|1626.2|748
1627028070000|2021-07-23 08:14:30|1626.4|1626.4|1625.6|1625|1626.4|1626.4|1625.6|1624.8|2478
1627028080000|2021-07-23 08:14:40||1625.2||1625.2||1625.2||1625.2|0
1627028100000|2021-07-23 08:15:00|1625.2|1625|1624.6|1624.2|1625.2|1625|1624.6|1624|2012
1627028110000|2021-07-23 08:15:10|1624.8|1624.4|1625.6|1625|1625.6|1625.2|1624.8|1624.4|1683
1627028120000|2021-07-23 08:15:20|1625.8||1625.6||1625.8||1625.6||0
1627028140000|2021-07-23 08:15:40|1625.8|1625.2|1626.2|1626|1626.6|1626.2|1625.8|1625.2|2053
1627028150000|2021-07-23 08:15:50|1626.4|1626.2|1626.2|1625.8|1626.6|1626.2|1626.2|1625.8|208
1627028160000|2021-07-23 08:16:00|1626.4|1626|1626.6|1626|1626.6|1626|1626.4|1626|200
1627028170000|2021-07-23 08:16:10|1626.4|1626.2|1626.2|1625.8|1626.4|1626.2|1626.2|1625.6|1775
1627028190000|2021-07-23 08:16:30|1626.4|1626|1626.6|1626|1626.6|1626|1626.4|1626|415
1627028200000|2021-07-23 08:16:40|1626.4|1625.8|1626.2|1625.8|1626.4|1625.8|1626.2|1625.8|804
1627028210000|2021-07-23 08:16:50|1625.8|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.6|477
1627028220000|2021-07-23 08:17:00|1625.6|1625.4|1625|1624.6|1625.6|1625.4|1625|1624.6|614
1627028230000|2021-07-23 08:17:10|||||||||3
1627028240000|2021-07-23 08:17:20|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|0
1627028250000|2021-07-23 08:17:30|1625|1624.6|1625.2|1624.8|1625.2|1624.8|1625|1624.6|220
1627028270000|2021-07-23 08:17:50|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|524
1627028280000|2021-07-23 08:18:00|1625|1624.6|1625.2|1624.6|1625.2|1624.6|1625|1624.6|0
1627028290000|2021-07-23 08:18:10||1624.8||1625||1625||1624.8|0
1627028300000|2021-07-23 08:18:20||1624.8||1624.8||1624.8||1624.8|20
1627028310000|2021-07-23 08:18:30||1625||1624.8||1625||1624.8|0
1627028320000|2021-07-23 08:18:40||1625||1625||1625||1625|0
1627028340000|2021-07-23 08:19:00|||||||||220
1627028350000|2021-07-23 08:19:10|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|93
1627028360000|2021-07-23 08:19:20||1625.2||1625.2||1625.2||1625.2|0
1627028380000|2021-07-23 08:19:40|1625.6||1625.6||1625.6||1625.6||256
1627028390000|2021-07-23 08:19:50|1625.8|1625.4|1626|1625.6|1626.2|1625.6|1625.8|1625.2|2253
1627028400000|2021-07-23 08:20:00|1626.2||1626.2||1626.2||1626.2||0
1627028410000|2021-07-23 08:20:10||1625.8||1625.6||1625.8||1625.6|0
1627028420000|2021-07-23 08:20:20|1626|1625.4|1625.4|1625|1626|1625.4|1625.4|1625|4242
1627028430000|2021-07-23 08:20:30|1625.6|1625.2|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|216
1627028440000|2021-07-23 08:20:40|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1624.8|616
1627028450000|2021-07-23 08:20:50|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|5
1627028460000|2021-07-23 08:21:00|1625.4|1625.2|1625.6|1625|1626|1625.6|1625.4|1625|1028
1627028470000|2021-07-23 08:21:10|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|0
1627028480000|2021-07-23 08:21:20|1625.8|1625.6|1625.8|1625.6|1626.4|1625.8|1625.8|1625.6|475
1627028490000|2021-07-23 08:21:30|1626||1626||1626||1626||0
1627028500000|2021-07-23 08:21:40|1626.2|1625.8|1625.8|1625.4|1626.2|1625.8|1625.8|1625.4|750
1627028510000|2021-07-23 08:21:50|1626|1625.6|1626.2|1625.8|1626.4|1626.2|1626|1625.6|2005
1627028520000|2021-07-23 08:22:00|1626|1625.6|1626|1625.6|1626.2|1625.8|1625.6|1625.4|4000
1627028530000|2021-07-23 08:22:10|1626.2|1625.8|1627|1626.4|1627|1626.4|1626.2|1625.8|526
1627028540000|2021-07-23 08:22:20|1627.2|1626.6|1627.4|1627|1627.4|1627|1627.2|1626.6|0
1627028550000|2021-07-23 08:22:30|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|490
1627028560000|2021-07-23 08:22:40|1626.6|1626.4|1626.4|1626|1626.6|1626.4|1626.4|1625.8|2476
1627028570000|2021-07-23 08:22:50|1626.2|1626.2|1625.8|1625.4|1626.2|1626.2|1625.8|1625.4|113
1627028580000|2021-07-23 08:23:00|1626|1625.6|1626.2|1625.6|1626.2|1625.8|1626|1625.6|0
1627028590000|2021-07-23 08:23:10|1626|1625.4|1626.2|1625.6|1626.2|1625.6|1625.8|1625.4|330
1627028600000|2021-07-23 08:23:20|1626|1625.8|1626.2|1625.6|1626.2|1625.8|1626|1625.6|51
1627028610000|2021-07-23 08:23:30|1626|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.2|923
1627028620000|2021-07-23 08:23:40|1626.2|1625.4|1626.2|1625.6|1626.2|1625.6|1626.2|1625.4|0
1627028630000|2021-07-23 08:23:50|1626.4|1625.8|1626.4|1626|1626.6|1626.2|1626.4|1625.8|1184
1627028640000|2021-07-23 08:24:00|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.6|1625.4|1352
1627028650000|2021-07-23 08:24:10|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|2464
1627028660000|2021-07-23 08:24:20|1625.4|1625.4|1625.2|1625|1625.4|1625.4|1624.8|1624.4|2351
1627028670000|2021-07-23 08:24:30|1625.4|1625.2|1625.6|1625|1625.6|1625.2|1625.2|1625|1262
1627028680000|2021-07-23 08:24:40|1625.8|1625.2|1625.4|1625.2|1625.8|1625.4|1625.4|1625|1185
1627028690000|2021-07-23 08:24:50|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.6|366
1627028700000|2021-07-23 08:25:00|1625|1624.6|1624.6|1624.2|1625.2|1624.6|1624.6|1624.2|1664
1627028710000|2021-07-23 08:25:10|1624.4|1624|1624.4|1624|1624.6|1624.2|1624.2|1624|1036
1627028720000|2021-07-23 08:25:20|1624.6|1624.2|1625.2|1624.8|1625.2|1624.8|1624.6|1624.2|2757
1627028730000|2021-07-23 08:25:30|1625|1625|1625|1624.6|1625|1625|1625|1624.6|1225
1627028740000|2021-07-23 08:25:40||1624.8||1624.6||1624.8||1624.6|0
1627028750000|2021-07-23 08:25:50|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.6|1624.2|365
1627028760000|2021-07-23 08:26:00|1624.4|1624.4|1623.6|1623.2|1624.4|1624.4|1623.4|1623.2|3167
1627028770000|2021-07-23 08:26:10|1623.8|1623.4|1624.2|1623.6|1624.2|1623.8|1623.8|1623.4|220
1627028780000|2021-07-23 08:26:20|1624|1623.8|1623.8|1623.4|1624|1623.8|1623.8|1623.4|308
1627028790000|2021-07-23 08:26:30|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623|1000
1627028800000|2021-07-23 08:26:40|1623.8||1623.8||1623.8||1623.8||0
1627028810000|2021-07-23 08:26:50|1623.6||1623.6||1623.6||1623.6||0
1627028830000|2021-07-23 08:27:10|1623.4|1623|1623.4|1623|1623.6|1623.2|1622.8|1622.6|7955
1627028840000|2021-07-23 08:27:20|1623.2|1623.2|1623.6|1623.2|1624|1623.6|1623.2|1623.2|1676
1627028860000|2021-07-23 08:27:40|1623.8|1623.4|1624|1623.4|1624|1623.4|1623.8|1623.4|0
1627028870000|2021-07-23 08:27:50|1624.2|1623.6|1624.4|1624|1624.4|1624|1624.2|1623.6|123
1627028880000|2021-07-23 08:28:00|1624.6|1624.2|1624.6|1624.4|1625|1624.6|1624.4|1624.2|0
1627028890000|2021-07-23 08:28:10|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|216
1627028900000|2021-07-23 08:28:20|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|1604
1627028910000|2021-07-23 08:28:30|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|1337
1627028920000|2021-07-23 08:28:40|1624.4|1624|1624.2|1623.8|1624.4|1624|1624.2|1623.8|417
1627028930000|2021-07-23 08:28:50|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|216
1627028940000|2021-07-23 08:29:00|1624.2||1624.2||1624.4||1624.2||397
1627028950000|2021-07-23 08:29:10|1624|1623.8|1624.4|1624|1624.4|1624.2|1624|1623.6|454
1627028960000|2021-07-23 08:29:20|1624.2||1624.4||1624.4||1624.2||445
1627028970000|2021-07-23 08:29:30|1624.2|1623.8|1624.2|1623.6|1624.4|1623.8|1624|1623.6|785
1627028980000|2021-07-23 08:29:40|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|0
1627028990000|2021-07-23 08:29:50|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|204
1627029000000|2021-07-23 08:30:00|1624.2|1624|1624.2|1623.8|1624.4|1624|1624.2|1623.8|0
1627029010000|2021-07-23 08:30:10|1624.4|1624|1624.2|1623.8|1624.4|1624|1624.2|1623.8|0
1627029020000|2021-07-23 08:30:20|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|2716
1627029030000|2021-07-23 08:30:30|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|846
1627029040000|2021-07-23 08:30:40|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|1536
1627029050000|2021-07-23 08:30:50|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|1000
1627029060000|2021-07-23 08:31:00|1624.2|1624|1624.8|1624.6|1624.8|1624.6|1624.2|1623.8|2950
1627029070000|2021-07-23 08:31:10|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.6|1224
1627029080000|2021-07-23 08:31:20|1625|1625|1625.4|1625.2|1625.4|1625.2|1625|1625|2427
1627029090000|2021-07-23 08:31:30|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.8|1249
1627029100000|2021-07-23 08:31:40|1625.2||1625.2||1625.2||1625.2||140
1627029110000|2021-07-23 08:31:50|1625.4|1625|1625.4|1625|1625.4|1625.2|1625.4|1625|0
1627029120000|2021-07-23 08:32:00|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|372
1627029130000|2021-07-23 08:32:10|1624.8|1624.6|1624.2|1623.8|1624.8|1624.6|1624.2|1623.8|1176
1627029140000|2021-07-23 08:32:20|1624.4|1624|1624|1623.6|1624.6|1624.2|1623.6|1623.2|1615
1627029150000|2021-07-23 08:32:30|1624.2|1623.8|1624.6|1624.2|1624.6|1624.2|1624.2|1623.8|123
1627029160000|2021-07-23 08:32:40|1624.4|1624|1624.4|1623.8|1624.4|1624|1624.2|1623.8|960
1627029170000|2021-07-23 08:32:50||1624||1623.8||1624||1623.8|0
1627029180000|2021-07-23 08:33:00|1624.2|1623.6|1623.6|1623.2|1624.2|1623.6|1623.6|1623.2|764
1627029190000|2021-07-23 08:33:10|1623.4|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|216
1627029200000|2021-07-23 08:33:20|1623.8|1623.4|1624.4|1624|1624.4|1624|1623.8|1623.4|800
1627029210000|2021-07-23 08:33:30|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|0
1627029220000|2021-07-23 08:33:40|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1623.6|1623.2|527
1627029230000|2021-07-23 08:33:50|1624.2|1623.8|1624|1623.6|1624.2|1624|1624|1623.6|595
1627029240000|2021-07-23 08:34:00|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.4|1623|660
1627029250000|2021-07-23 08:34:10|1624|1623.6|1624.4|1624.2|1624.4|1624.2|1624|1623.6|1175
1627029260000|2021-07-23 08:34:20|1624.6|1624|1624.8|1624.4|1625|1624.6|1624.6|1624|523
1627029270000|2021-07-23 08:34:30|1625|1624.6|1625|1624.6|1625.2|1624.6|1625|1624.6|0
1627029280000|2021-07-23 08:34:40|1625.2||1625.2||1625.2||1625.2||0
1627029300000|2021-07-23 08:35:00|1625.4|1624.8|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|368
1627029310000|2021-07-23 08:35:10|1625.4|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|0
1627029320000|2021-07-23 08:35:20|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|0
1627029330000|2021-07-23 08:35:30|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|609
1627029340000|2021-07-23 08:35:40|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.4|1424
1627029350000|2021-07-23 08:35:50||1624.6||1624.4||1624.6||1624.4|0
1627029360000|2021-07-23 08:36:00|1625|1624.2|1625.6|1625.4|1625.6|1625.4|1625|1624.2|3984
1627029370000|2021-07-23 08:36:10|1625.8|1625.6|1626|1625.4|1626.2|1626|1625.6|1625.4|4442
1627029380000|2021-07-23 08:36:20|1626.2|1625.6|1626|1625.4|1626.2|1625.8|1626|1625.4|0
1627029390000|2021-07-23 08:36:30|1626.2|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|0
1627029400000|2021-07-23 08:36:40|1626|1625.6|1626|1625.6|1626|1625.8|1626|1625.6|0
1627029410000|2021-07-23 08:36:50|1626.2|1625.8|1626.2|1625.8|1626.4|1626|1626.2|1625.8|216
1627029420000|2021-07-23 08:37:00|1626.4|1626|1626.6|1626|1626.6|1626.4|1626.4|1626|358
1627029430000|2021-07-23 08:37:10|1626.8|1626.2|1627.2|1626.8|1627.2|1627|1626.6|1626.2|71
1627029440000|2021-07-23 08:37:20|1627.4|1627|1627.6|1627|1627.6|1627.2|1627.4|1627|1061
1627029450000|2021-07-23 08:37:30|1627.4|1626.8|1627.8|1627.2|1628|1627.4|1627.2|1626.8|530
1627029460000|2021-07-23 08:37:40|1627.6|1627.4|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|100
1627029470000|2021-07-23 08:37:50|1627.4|1627|1627.4|1627|1627.4|1627|1627.2|1627|462
1627029480000|2021-07-23 08:38:00|1627.6|1627.2|1627|1626.8|1627.6|1627.4|1627|1626.8|773
1627029490000|2021-07-23 08:38:10|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.4|499
1627029500000|2021-07-23 08:38:20|1626.8|1626.8|1626.8|1626.4|1626.8|1626.8|1626.8|1626.4|299
1627029510000|2021-07-23 08:38:30|1626.6|1626.2|1626.8|1626.4|1627|1626.6|1626.4|1626|220
1627029520000|2021-07-23 08:38:40|1626.6|1626.2|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|1
1627029530000|2021-07-23 08:38:50|1627|1626.6|1627.4|1626.8|1627.4|1627|1627|1626.6|485
1627029540000|2021-07-23 08:39:00|1627.2|1626.6|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|0
1627029550000|2021-07-23 08:39:10|1627|1626.6|1627.4|1626.8|1627.4|1626.8|1627|1626.6|390
1627029560000|2021-07-23 08:39:20|1627.2|1627|1627.6|1627.2|1627.8|1627.2|1627.2|1627|0
1627029580000|2021-07-23 08:39:40|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|493
1627029590000|2021-07-23 08:39:50|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|0
1627029600000|2021-07-23 08:40:00|1626.6|1626.2|1626.8|1626.2|1627|1626.6|1626.6|1626|216
1627029610000|2021-07-23 08:40:10|1626.6|1626|1627|1626.6|1627|1626.6|1626.4|1626|0
1627029620000|2021-07-23 08:40:20|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|512
1627029630000|2021-07-23 08:40:30|1626.6|1626.2|1626.4|1625.8|1626.6|1626.2|1626.2|1625.8|0
1627029640000|2021-07-23 08:40:40|1626.6|1626|1627|1626.6|1627|1626.8|1626.4|1626|0
1627029650000|2021-07-23 08:40:50|1627.2|1626.8|1627.4|1627|1627.4|1627|1627.2|1626.8|1078
1627029660000|2021-07-23 08:41:00|1627.2|1626.8|1627.8|1627.4|1627.8|1627.4|1627|1626.6|216
1627029670000|2021-07-23 08:41:10|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.6|1627.2|0
1627029680000|2021-07-23 08:41:20|1627.8|1627.4|1627.4|1627|1627.8|1627.4|1627|1626.8|2818
1627029690000|2021-07-23 08:41:30|1627.6|1627.2|1626.8|1626.4|1627.6|1627.2|1626.8|1626.4|0
1627029700000|2021-07-23 08:41:40|1626.6|1626.2|1627|1626.8|1627.2|1627|1626.6|1626.2|931
1627029710000|2021-07-23 08:41:50|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.4|220
1627029720000|2021-07-23 08:42:00|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.8|1626.4|0
1627029730000|2021-07-23 08:42:10|1626.8|1626.8|1626.8|1626.6|1626.8|1626.8|1626.8|1626.6|0
1627029740000|2021-07-23 08:42:20|1626.6|1626.4|1626.4|1626|1626.6|1626.4|1626.2|1626|392
1627029750000|2021-07-23 08:42:30|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|216
1627029760000|2021-07-23 08:42:40|1626.2||1626||1626.2||1626||0
1627029770000|2021-07-23 08:42:50|1625.8|1625.8|1625.8|1625.4|1626|1625.8|1625.8|1625.4|0
1627029780000|2021-07-23 08:43:00|1626|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.4|216
1627029800000|2021-07-23 08:43:20|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|0
1627029810000|2021-07-23 08:43:30||1625.8||1625.6||1625.8||1625.6|0
1627029820000|2021-07-23 08:43:40|1625.8|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.6|400
1627029830000|2021-07-23 08:43:50|1626.2|1626|1626.8|1626.2|1626.8|1626.4|1626.2|1626|1083
1627029840000|2021-07-23 08:44:00|1626.6|1626.4|1627.2|1626.8|1627.2|1626.8|1626.6|1626.4|4687
1627029850000|2021-07-23 08:44:10|1627.4|1627|1627.4|1627|1627.6|1627|1627.2|1626.8|1735
1627029860000|2021-07-23 08:44:20|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1626.8|1626.6|1092
1627029870000|2021-07-23 08:44:30||1626.8||1626.6||1626.8||1626.6|0
1627029880000|2021-07-23 08:44:40|1627.2|1626.8|1627.2|1626.6|1627.4|1626.8|1627.2|1626.6|0
1627029890000|2021-07-23 08:44:50|1627|1626.8|1627.2|1626.8|1627.2|1626.8|1626.8|1626.4|791
1627029900000|2021-07-23 08:45:00|1627|1626.6|1627|1626.6|1627|1626.6|1626.6|1626.4|216
1627029910000|2021-07-23 08:45:10|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|0
1627029920000|2021-07-23 08:45:20|1627|1626.6|1627|1626.6|1627|1626.6|1627|1626.4|0
1627029930000|2021-07-23 08:45:30|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627.2|1626.8|652
1627029940000|2021-07-23 08:45:40|1627.6|1627|1627.8|1627.6|1627.8|1627.6|1627.4|1627|4198
1627029950000|2021-07-23 08:45:50|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|0
1627029960000|2021-07-23 08:46:00|1628.2||1628.2||1628.2||1628.2||1000
1627029980000|2021-07-23 08:46:20|1628||1628||1628||1628||0
1627030000000|2021-07-23 08:46:40|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.6|1627.2|1988
1627030010000|2021-07-23 08:46:50|1627.8|1627.6|1628.4|1628.2|1628.4|1628.2|1627.8|1627.4|3064
1627030020000|2021-07-23 08:47:00|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|4008
1627030030000|2021-07-23 08:47:10|||||||||100
1627030040000|2021-07-23 08:47:20|1629|1628.6|1629.4|1629|1629.4|1629|1629|1628.6|2815
1627030050000|2021-07-23 08:47:30|1629.2|1629.2|1629|1628.8|1629.4|1629.2|1629|1628.8|4827
1627030060000|2021-07-23 08:47:40|1629.2|1628.6|1629|1628.4|1629.2|1628.6|1628.8|1628.4|276
1627030070000|2021-07-23 08:47:50|1628.8|1628.2|1628.8|1628.2|1628.8|1628.2|1628.8|1628.2|0
1627030080000|2021-07-23 08:48:00|1628.6|1628|1628.8|1628.2|1628.8|1628.4|1628.4|1628|215
1627030090000|2021-07-23 08:48:10|1629|1628.4|1628.6|1628.2|1629|1628.6|1628.4|1628.2|156
1627030100000|2021-07-23 08:48:20|1628.8|1628.4|1628.8|1628.2|1628.8|1628.4|1628.2|1628|2423
1627030110000|2021-07-23 08:48:30|1628.6|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|0
1627030120000|2021-07-23 08:48:40|1628.2|1627.8|1628.4|1627.8|1628.6|1627.8|1628|1627.6|97
1627030130000|2021-07-23 08:48:50|1628.6|1628|1628.6|1628.4|1628.8|1628.4|1628.6|1628|217
1627030140000|2021-07-23 08:49:00|1629|1628.6|1628.6|1628.2|1629|1628.6|1628.6|1628.2|4061
1627030150000|2021-07-23 08:49:10|1628.4|1628|1627.8|1627.4|1628.4|1628|1627.6|1627.2|4234
1627030160000|2021-07-23 08:49:20|1628|1627.6|1627.6|1627.4|1628|1627.6|1627.6|1627.4|1404
1627030170000|2021-07-23 08:49:30|1627.4|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|721
1627030180000|2021-07-23 08:49:40|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.6|1627|40
1627030200000|2021-07-23 08:50:00|1627.4|1627.4|1627.4|1627.2|1628|1627.4|1627.4|1627.2|216
1627030210000|2021-07-23 08:50:10|1627.2|1627|1627.4|1627|1627.4|1627|1627|1626.6|1311
1627030220000|2021-07-23 08:50:20|1627.6|1626.8|1627.8|1627.4|1627.8|1627.4|1627.6|1626.8|0
1627030230000|2021-07-23 08:50:30|1627.6|1627.2|1628|1627.6|1628|1627.6|1627.6|1627.2|1135
1627030240000|2021-07-23 08:50:40|1627.8|1627.8|1627.8|1627.6|1628.4|1628|1627.8|1627.6|2772
1627030250000|2021-07-23 08:50:50||1627.4||1627.6||1627.6||1627.4|0
1627030260000|2021-07-23 08:51:00|1628|1627.8|1628|1627.6|1628.2|1628|1628|1627.6|300
1627030270000|2021-07-23 08:51:10|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.8|1627.4|0
1627030280000|2021-07-23 08:51:20|1628.2|1627.8|1628.2|1627.8|1628.6|1628.2|1628.2|1627.8|1215
1627030310000|2021-07-23 08:51:50|1628|1627.6|1627.4|1626.8|1628|1627.6|1627.4|1626.8|340
1627030320000|2021-07-23 08:52:00||1627||1627||1627||1626.8|0
1627030340000|2021-07-23 08:52:20|1627.2|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|0
1627030360000|2021-07-23 08:52:40|1627.4|1627.2|1627.8|1627.2|1627.8|1627.4|1627.4|1627.2|488
1627030370000|2021-07-23 08:52:50|1628|1627.4|1628|1627.6|1628|1627.8|1628|1627.4|609
1627030380000|2021-07-23 08:53:00|1627.8|1627.4|1627.8|1627.4|1628.4|1628|1627.8|1627.4|4264
1627030390000|2021-07-23 08:53:10|1628.2|1627.6|1628.2|1627.8|1628.2|1627.8|1628.2|1627.6|3070
1627030400000|2021-07-23 08:53:20|1628|1627.6|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|3617
1627030410000|2021-07-23 08:53:30|1628|1627.6|1627.8|1627.2|1628|1627.6|1627.6|1627.2|2920
1627030420000|2021-07-23 08:53:40|1627.6|1627|1627.4|1626.8|1627.6|1627|1627.4|1626.8|0
1627030440000|2021-07-23 08:54:00||1627||1627||1627||1627|341
1627030450000|2021-07-23 08:54:10|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1626.8|1626.4|824
1627030460000|2021-07-23 08:54:20|1627.2|1626.8|1627|1626.4|1627.2|1626.8|1627|1626.4|0
1627030470000|2021-07-23 08:54:30|1626.8|1626.6|1627|1626.4|1627|1626.6|1626.6|1626.2|889
1627030480000|2021-07-23 08:54:40|1626.8|1626.2|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|0
1627030490000|2021-07-23 08:54:50|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|0
1627030500000|2021-07-23 08:55:00|1627|1626.4|1627.4|1626.8|1627.4|1627|1627|1626.4|850
1627030510000|2021-07-23 08:55:10|1627.2|1626.6|1626.8|1626.4|1627.2|1626.6|1626.6|1626.2|0
1627030520000|2021-07-23 08:55:20|1626.6|1626.6|1626.8|1626.2|1626.8|1626.6|1626.6|1626.2|2684
1627030530000|2021-07-23 08:55:30|1627|1626.4|1626.6|1626|1627|1626.4|1626.4|1626|216
1627030540000|2021-07-23 08:55:40||1626.2||1626||1626.2||1626|0
1627030550000|2021-07-23 08:55:50|1626.4||1626.2||1626.4||1626.2||0
1627030560000|2021-07-23 08:56:00|1626|1625.8|1626|1625.4|1626.2|1625.8|1625.8|1625.4|631
1627030570000|2021-07-23 08:56:10|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|0
1627030580000|2021-07-23 08:56:20|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|216
1627030590000|2021-07-23 08:56:30|||||||||230
1627030600000|2021-07-23 08:56:40|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|260
1627030610000|2021-07-23 08:56:50|1625.2|1625.2|1625.2|1624.8|1625.2|1625.2|1625|1624.8|833
1627030620000|2021-07-23 08:57:00|1625|1625|1626|1625.6|1626|1625.8|1625|1625|1856
1627030630000|2021-07-23 08:57:10|1625.8|1625.4|1625.8|1625.2|1626|1625.4|1625.8|1625.2|767
1627030640000|2021-07-23 08:57:20|1625.6|1625.4|1626.2|1626|1626.4|1626|1625.6|1625.2|2454
1627030650000|2021-07-23 08:57:30||1625.8||1626||1626||1625.8|2
1627030660000|2021-07-23 08:57:40|1626.4|1626.2|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|699
1627030670000|2021-07-23 08:57:50|1626.4|1626|1626.4|1626|1626.4|1626|1626.2|1626|120
1627030680000|2021-07-23 08:58:00|1626.6|1625.8|1626.2|1625.8|1626.6|1625.8|1626|1625.6|376
1627030690000|2021-07-23 08:58:10|1626|1625.6|1626.2|1625.6|1626.2|1625.8|1626|1625.6|0
1627030700000|2021-07-23 08:58:20|1626|1625.4|1626.2|1625.8|1626.2|1625.8|1625.8|1625.4|2119
1627030710000|2021-07-23 08:58:30||1625.6||1625.8||1625.8||1625.6|0
1627030730000|2021-07-23 08:58:50|1626|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.6|716
1627030740000|2021-07-23 08:59:00|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.4|1625|1430
1627030750000|2021-07-23 08:59:10|1625.4|1625|1625|1624.6|1625.4|1625|1624.8|1624.6|1436
1627030760000|2021-07-23 08:59:20|1625.2|1624.8|1625|1624.6|1625.4|1625.2|1624.8|1624.4|5436
1627030770000|2021-07-23 08:59:30|1625.2||1625.2||1625.2||1625||0
1627030780000|2021-07-23 08:59:40|1625.4|1624.8|1625.6|1625.2|1625.6|1625.2|1625.4|1624.8|0
1627030800000|2021-07-23 09:00:00|1625.4|1625|1625.4|1624.8|1625.4|1625|1625.2|1624.8|839
1627030810000|2021-07-23 09:00:10|1625.2|1624.6|1625|1624.6|1625.2|1624.6|1625|1624.6|0
1627030820000|2021-07-23 09:00:20|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|180
1627030830000|2021-07-23 09:00:30|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625.2|1624.8|216
1627030840000|2021-07-23 09:00:40|1625.4|1625|1625.2|1624.8|1625.6|1625.2|1625.2|1624.8|438
1627030850000|2021-07-23 09:00:50|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|90
1627030860000|2021-07-23 09:01:00|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1624.8|1624.6|1010
1627030870000|2021-07-23 09:01:10|1624.8|1624.4|1624.4|1624.2|1624.8|1624.4|1624.4|1624|1675
1627030880000|2021-07-23 09:01:20||1624||1624||1624||1624|0
1627030890000|2021-07-23 09:01:30|1624.2|1623.8|1624.2|1623.6|1624.2|1623.8|1623.8|1623.6|216
1627030900000|2021-07-23 09:01:40|1624|1623.4|1624|1623.4|1624|1623.6|1623.6|1623.4|697
1627030920000|2021-07-23 09:02:00|1623.8|1623.2|1623.2|1623|1623.8|1623.2|1623.2|1623|730
1627030930000|2021-07-23 09:02:10|1623.4|1623.2|1623.4|1623|1623.8|1623.4|1623|1622.8|4501
1627030940000|2021-07-23 09:02:20|1623.2|1623.2|1623.6|1623.2|1623.6|1623.2|1623.2|1623.2|400
1627030950000|2021-07-23 09:02:30|1623.4|1623|1623.6|1623.2|1623.6|1623.2|1623|1622.8|728
1627030960000|2021-07-23 09:02:40|1623.8|1623.4|1624|1623.6|1624|1623.8|1623.6|1623.4|341
1627030970000|2021-07-23 09:02:50|1624.2|1623.8|1624.2|1623.8|1624.4|1623.8|1624.2|1623.8|0
1627030980000|2021-07-23 09:03:00|1624|1623.6|1623.6|1623.2|1624|1623.8|1623.6|1623.2|2076
1627030990000|2021-07-23 09:03:10|1623.4|1623|1623.6|1623.2|1623.6|1623.2|1623.2|1623|2546
1627031000000|2021-07-23 09:03:20|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|1176
1627031010000|2021-07-23 09:03:30|1623.2|1622.8|1623|1622.6|1623.4|1622.8|1622.8|1622.6|5419
1627031030000|2021-07-23 09:03:50|1623.2|1622.8|1623.4|1623|1623.6|1623.2|1623.2|1622.8|2727
1627031040000|2021-07-23 09:04:00|1623.6|1623.2|1623.2|1623|1623.6|1623.2|1623.2|1623|1269
1627031050000|2021-07-23 09:04:10|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623.2|602
1627031060000|2021-07-23 09:04:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.8|1623.4|644
1627031070000|2021-07-23 09:04:30|1623.6||1624||1624||1623.6||0
1627031080000|2021-07-23 09:04:40|1624.2|1623.6|1624.6|1624.2|1624.8|1624.4|1624.2|1623.6|1413
1627031090000|2021-07-23 09:04:50|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|0
1627031100000|2021-07-23 09:05:00|1624.6|1624.2|1624.8|1624.2|1624.8|1624.2|1624.4|1624.2|1185
1627031110000|2021-07-23 09:05:10|1624.6||1624.4||1624.6||1624.4||0
1627031120000|2021-07-23 09:05:20|1624.2|1624|1624|1623.6|1624.2|1624|1623.8|1623.6|1149
1627031130000|2021-07-23 09:05:30|1624.2|1623.8|1624.2|1624|1624.4|1624|1624.2|1623.8|217
1627031140000|2021-07-23 09:05:40|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|897
1627031150000|2021-07-23 09:05:50|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.2|1624|148
1627031160000|2021-07-23 09:06:00|1624.2|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624.2|491
1627031170000|2021-07-23 09:06:10|1624.6|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|679
1627031180000|2021-07-23 09:06:20|1624.8|1624.4|1624.2|1624|1624.8|1624.4|1624.2|1624|216
1627031190000|2021-07-23 09:06:30|1624|1623.8|1624.2|1623.8|1624.4|1624|1624|1623.8|1084
1627031200000|2021-07-23 09:06:40|1624.4|1624|1624.6|1624|1624.6|1624.2|1624.4|1624|0
1627031220000|2021-07-23 09:07:00|1624.8|1624.2|1624.8|1624.4|1624.8|1624.4|1624.8|1624.2|750
1627031240000|2021-07-23 09:07:20|1624.6||1624.8||1624.8||1624.6||591
1627031250000|2021-07-23 09:07:30|1625|1624.6|1625.2|1625|1625.2|1625|1625|1624.6|1430
1627031260000|2021-07-23 09:07:40|1625.4||1625.4||1625.4||1625.4||0
1627031270000|2021-07-23 09:07:50|1625.2|1624.8|1624.6|1624.4|1625.2|1624.8|1624.6|1624.2|7953
1627031290000|2021-07-23 09:08:10|1624.4|1624.2|1624.2|1624|1624.6|1624.4|1624.2|1624|1265
1627031300000|2021-07-23 09:08:20|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|423
1627031310000|2021-07-23 09:08:30|1624.4|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|191
1627031320000|2021-07-23 09:08:40||1624||1624||1624||1624|0
1627031340000|2021-07-23 09:09:00|1624.6|1624.2|1625.4|1624.8|1625.4|1624.8|1624.6|1624.2|2316
1627031360000|2021-07-23 09:09:20|1625.6|1625|1625.4|1624.8|1625.6|1625|1625.2|1624.8|1128
1627031370000|2021-07-23 09:09:30|1625.2|1624.6|1625.2|1624.6|1625.2|1624.8|1624.8|1624.6|2871
1627031380000|2021-07-23 09:09:40|1625|1624.4|1625|1624.6|1625|1624.6|1624.8|1624.4|696
1627031390000|2021-07-23 09:09:50|1625.2|1624.4|1625.4|1625|1625.4|1625|1625|1624.4|0
1627031400000|2021-07-23 09:10:00|1625.6|1625.2|1625.4|1625|1625.8|1625.2|1625.2|1625|1167
1627031410000|2021-07-23 09:10:10|1625.6|1625.2|1625.6|1625.2|1626.2|1625.6|1625.4|1625|6508
1627031420000|2021-07-23 09:10:20|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|341
1627031430000|2021-07-23 09:10:30|1626|1625.6|1626|1625.6|1626.2|1625.8|1625.8|1625.6|936
1627031440000|2021-07-23 09:10:40|1626.2|1625.8|1626.2|1625.8|1626.2|1626|1626.2|1625.8|267
1627031450000|2021-07-23 09:10:50|1626.4|1626|1626.8|1626.4|1627|1626.6|1626.4|1626|7612
1627031460000|2021-07-23 09:11:00|1626.6|1626.2|1626.4|1626|1626.6|1626.6|1626.2|1626|2009
1627031470000|2021-07-23 09:11:10|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626|1388
1627031480000|2021-07-23 09:11:20|1626.8|1626.4|1626.6|1626.2|1627|1626.6|1626.6|1626.2|1889
1627031490000|2021-07-23 09:11:30|1626.8|1626.4|1626.8|1626.6|1627|1626.6|1626.8|1626.4|400
1627031500000|2021-07-23 09:11:40||1626.4||1626.4||1626.4||1626.4|932
1627031510000|2021-07-23 09:11:50|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|2591
1627031520000|2021-07-23 09:12:00|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|861
1627031530000|2021-07-23 09:12:10|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|379
1627031540000|2021-07-23 09:12:20|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1627031560000|2021-07-23 09:12:40|1626.6|1626.2|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|1065
1627031570000|2021-07-23 09:12:50|1627|1626.6|1627|1626.6|1627|1626.8|1627|1626.6|614
1627031580000|2021-07-23 09:13:00|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|1552
1627031600000|2021-07-23 09:13:20|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1627|774
1627031610000|2021-07-23 09:13:30|1627.4|1627|1627.2|1627|1627.4|1627|1627.2|1627|1118
1627031620000|2021-07-23 09:13:40|1627.4|1626.8|1627|1626.6|1627.4|1626.8|1627|1626.6|1125
1627031630000|2021-07-23 09:13:50|1626.8|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|400
1627031640000|2021-07-23 09:14:00|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|1095
1627031650000|2021-07-23 09:14:10|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|480
1627031660000|2021-07-23 09:14:20|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.8|1626.4|560
1627031670000|2021-07-23 09:14:30|1626.6|1626.4|1626.4|1626|1626.8|1626.4|1626.4|1626|1093
1627031690000|2021-07-23 09:14:50|1626.2|1626.2|1626.6|1626.2|1626.6|1626.2|1626.2|1626|400
1627031700000|2021-07-23 09:15:00|1626.8|1626.4|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|1568
1627031710000|2021-07-23 09:15:10||1626.6||1626.4||1626.6||1626.4|0
1627031720000|2021-07-23 09:15:20||1626.6||1626.4||1626.6||1626.4|0
1627031730000|2021-07-23 09:15:30|1626.6||1626.6||1626.8||1626.6||0
1627031740000|2021-07-23 09:15:40|1626.4|1626.2|1626.8|1626.4|1626.8|1626.6|1626.4|1626|707
1627031750000|2021-07-23 09:15:50|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|10
1627031760000|2021-07-23 09:16:00|1626.6|1626.2|1626.8|1626.4|1627.2|1626.8|1626.4|1626.2|6455
1627031770000|2021-07-23 09:16:10|1627|1626.6|1627.4|1626.8|1627.4|1626.8|1627|1626.6|0
1627031780000|2021-07-23 09:16:20|1627.6|1627|1627.8|1627.4|1627.8|1627.4|1627.6|1627|783
1627031790000|2021-07-23 09:16:30|1628|1627.6|1628.2|1627.8|1628.4|1628|1628|1627.6|2613
1627031800000|2021-07-23 09:16:40|1628|1628|1628|1627.8|1628|1628|1628|1627.8|1894
1627031810000|2021-07-23 09:16:50|1627.8|1627.6|1627.8|1627.4|1628|1627.6|1627.6|1627.4|1167
1627031820000|2021-07-23 09:17:00|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.4|0
1627031830000|2021-07-23 09:17:10|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.8|1627.4|0
1627031850000|2021-07-23 09:17:30|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|674
1627031860000|2021-07-23 09:17:40|1627.6|1627.2|1627.8|1627.2|1627.8|1627.2|1627.6|1627.2|0
1627031880000|2021-07-23 09:18:00|1628|1627.4|1628|1627.6|1628|1627.6|1628|1627.4|10
1627031890000|2021-07-23 09:18:10|1627.8|1627.8|1628.2|1627.6|1628.2|1627.8|1627.8|1627.6|1288
1627031900000|2021-07-23 09:18:20|1628.4|1627.8|1628.2|1628|1628.4|1628|1628.2|1627.8|0
1627031920000|2021-07-23 09:18:40|1628.4|1628.2|1628.2|1628|1628.6|1628.4|1628.2|1628|0
1627031930000|2021-07-23 09:18:50||1627.8||1627.8||1628||1627.8|1062
1627031940000|2021-07-23 09:19:00|1628|1628|1628|1627.8|1628|1628|1628|1627.6|5554
1627031950000|2021-07-23 09:19:10||1627.6||1627.6||1627.6||1627.6|0
1627031960000|2021-07-23 09:19:20|1627.8|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|2629
1627031970000|2021-07-23 09:19:30|1627.6|1627.2|1627.2|1627|1627.6|1627.2|1627.2|1627|764
1627031980000|2021-07-23 09:19:40|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|161
1627031990000|2021-07-23 09:19:50|1627.4|1626.8|1627.2|1626.8|1627.4|1627.2|1627.2|1626.8|579
1627032000000|2021-07-23 09:20:00|1627.4|1627|1627.6|1627|1627.6|1627.2|1627.2|1626.8|222
1627032010000|2021-07-23 09:20:10|1627.8|1627.2|1627.8|1627.4|1627.8|1627.4|1627.6|1627.2|617
1627032020000|2021-07-23 09:20:20|1628|1627.6|1628.4|1627.8|1628.4|1627.8|1628|1627.6|421
1627032040000|2021-07-23 09:20:40|1628.2||1628.2||1628.2||1628.2||0
1627032050000|2021-07-23 09:20:50|1628|1628|1628.4|1628|1628.4|1628|1628|1628|220
1627032060000|2021-07-23 09:21:00|1628.2||1628.4||1628.4||1628.2||0
1627032070000|2021-07-23 09:21:10|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628.2|0
1627032080000|2021-07-23 09:21:20|1628.2|1628|1628|1627.6|1628.2|1628|1628|1627.6|1222
1627032090000|2021-07-23 09:21:30|1628.2|1627.8|1628.4|1627.8|1628.6|1628.2|1628.2|1627.8|3324
1627032100000|2021-07-23 09:21:40|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1627.8|1
1627032120000|2021-07-23 09:22:00|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|974
1627032140000|2021-07-23 09:22:20|1628|1627.6|1628|1627.4|1628|1627.6|1627.8|1627.4|0
1627032150000|2021-07-23 09:22:30|1627.8|1627.6|1626.6|1626.4|1628|1627.6|1626.6|1626.4|1744
1627032160000|2021-07-23 09:22:40|1626.8|1626.6|1626.8|1626.4|1627|1626.6|1626.6|1626.4|323
1627032170000|2021-07-23 09:22:50|1627|1626.6|1627.4|1626.8|1627.4|1626.8|1627|1626.6|0
1627032180000|2021-07-23 09:23:00|1627.6|1627|1627.8|1627.4|1627.8|1627.4|1627.6|1627|0
1627032190000|2021-07-23 09:23:10|1628||1628||1628||1628||0
1627032200000|2021-07-23 09:23:20||1627.6||1627.6||1627.6||1627.6|0
1627032210000|2021-07-23 09:23:30|1627.8|1627.4|1627.6|1627.4|1628|1627.4|1627.6|1627.4|580
1627032220000|2021-07-23 09:23:40|1627.4|1627.2|1626.8|1626.4|1627.6|1627.2|1626.6|1626.2|5092
1627032230000|2021-07-23 09:23:50|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1089
1627032240000|2021-07-23 09:24:00|1626.4|1625.8|1626|1625.6|1626.4|1625.8|1625.8|1625.6|8350
1627032250000|2021-07-23 09:24:10|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|464
1627032260000|2021-07-23 09:24:20|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|400
1627032270000|2021-07-23 09:24:30|1626.6|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.4|0
1627032280000|2021-07-23 09:24:40|1627.2|1626.8|1627|1626.6|1627.2|1627|1626.8|1626.6|359
1627032300000|2021-07-23 09:25:00|1627.2|1626.8|1627.6|1627.2|1627.6|1627.2|1627.2|1626.8|576
1627032310000|2021-07-23 09:25:10||1627.4||1627.2||1627.4||1627.2|0
1627032330000|2021-07-23 09:25:30|1627.4|1627|1627|1626.6|1627.4|1627|1627|1626.6|1348
1627032350000|2021-07-23 09:25:50|1626.8|1626.4|1626.8|1626.6|1627.2|1626.6|1626.8|1626.4|0
1627032360000|2021-07-23 09:26:00|1627|1626.4|1626.6|1626.2|1627.2|1627|1626.6|1626.2|17606
1627032370000|2021-07-23 09:26:10|1626.4|1626|1626.6|1626|1626.6|1626|1626.4|1626|0
1627032380000|2021-07-23 09:26:20|1626.4|1625.8|1627|1626.6|1627|1626.6|1626|1625.6|5338
1627032390000|2021-07-23 09:26:30|1626.8|1626.4|1627|1626.4|1627|1626.4|1626.8|1626.4|0
1627032400000|2021-07-23 09:26:40|1627.2|1626.6|1627|1626.6|1627.4|1627.2|1627|1626.6|1772
1627032410000|2021-07-23 09:26:50|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|0
1627032420000|2021-07-23 09:27:00|1627|1627|1627.2|1626.8|1627.2|1627|1627|1626.8|216
1627032430000|2021-07-23 09:27:10|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1627|481
1627032440000|2021-07-23 09:27:20|1627.4|1627|1627.6|1627|1627.6|1627|1627.4|1627|0
1627032450000|2021-07-23 09:27:30|1627.4|1627.2|1626.8|1626.4|1627.4|1627.2|1626.8|1626.4|340
1627032460000|2021-07-23 09:27:40|1626.6|1626.2|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|0
1627032480000|2021-07-23 09:28:00|1627|1626.6|1627|1626.6|1627.2|1626.8|1627|1626.6|761
1627032490000|2021-07-23 09:28:10|1626.8|1626.4|1627.2|1626.8|1627.2|1626.8|1626.4|1626|5122
1627032500000|2021-07-23 09:28:20||1626.6||1626.6||1626.8||1626.6|0
1627032510000|2021-07-23 09:28:30|1627|1626.4|1626.8|1626.4|1627|1626.4|1626.8|1626.2|2077
1627032520000|2021-07-23 09:28:40||1626.2||1626.4||1626.4||1626.2|0
1627032530000|2021-07-23 09:28:50|1627|1626.6|1627|1626.6|1627.2|1627|1627|1626.6|1526
1627032540000|2021-07-23 09:29:00|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|677
1627032550000|2021-07-23 09:29:10|1627|1626.6|1627.2|1626.8|1627.2|1627|1627|1626.6|270
1627032570000|2021-07-23 09:29:30|1627.4|1627|1627.6|1627.4|1627.6|1627.4|1627.4|1627|216
1627032580000|2021-07-23 09:29:40|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|216
1627032590000|2021-07-23 09:29:50|1627.2|1626.8|1627.6|1627|1627.6|1627.2|1627|1626.8|2656
1627032600000|2021-07-23 09:30:00|1627.4|1626.8|1627.2|1626.8|1627.4|1627|1627|1626.8|2395
1627032610000|2021-07-23 09:30:10|1627|1627|1627.2|1626.8|1627.2|1627|1627|1626.8|69
1627032620000|2021-07-23 09:30:20|1627.4|1627|1627|1626.8|1627.6|1627.2|1627|1626.6|2251
1627032630000|2021-07-23 09:30:30|1627.4|1627|1627.4|1627|1627.6|1627.2|1627.2|1627|4183
1627032640000|2021-07-23 09:30:40|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.2|1626.8|2807
1627032650000|2021-07-23 09:30:50|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1626.8|973
1627032660000|2021-07-23 09:31:00|1627.2|1626.8|1626.4|1626|1627.2|1626.8|1626.4|1626|2786
1627032670000|2021-07-23 09:31:10|1626.6|1626.2|1626.8|1626.4|1627|1626.6|1626.6|1626.2|2194
1627032690000|2021-07-23 09:31:30|1626.6|1626.2|1626|1625.6|1626.8|1626.2|1626|1625.6|10999
1627032700000|2021-07-23 09:31:40|1625.8|1625.4|1626.8|1626.4|1626.8|1626.4|1625.8|1625.2|19363
1627032710000|2021-07-23 09:31:50|1627|1626.2|1626.8|1626.4|1627|1626.4|1626.4|1626.2|1341
1627032720000|2021-07-23 09:32:00|1627|1626.6|1626.8|1626.4|1627|1626.6|1626.6|1626.4|4314
1627032730000|2021-07-23 09:32:10|1627.2|1626.6|1627.6|1627.2|1627.6|1627.4|1627.2|1626.6|2122
1627032750000|2021-07-23 09:32:30|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627|6655
1627032770000|2021-07-23 09:32:50|1627.4|1627|1627|1626.6|1627.4|1627|1627|1626.6|1544
1627032780000|2021-07-23 09:33:00|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|0
1627032790000|2021-07-23 09:33:10|1627|1626.6|1626.6|1626.2|1627|1626.6|1626.4|1626.2|1802
1627032800000|2021-07-23 09:33:20||1626.4||1626.2||1626.4||1626.2|0
1627032820000|2021-07-23 09:33:40|1626.4|1626.4|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|0
1627032830000|2021-07-23 09:33:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|1480
1627032840000|2021-07-23 09:34:00|1627|1626.6|1627.6|1627.2|1627.6|1627.2|1627|1626.6|1215
1627032850000|2021-07-23 09:34:10|1627.8|1627.4|1628|1627.4|1628|1627.6|1627.8|1627.2|216
1627032860000|2021-07-23 09:34:20|1627.8|1627.6|1628|1627.6|1628.4|1628|1627.6|1627.4|5025
1627032870000|2021-07-23 09:34:30|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|0
1627032880000|2021-07-23 09:34:40|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1627032890000|2021-07-23 09:34:50||1628.2||1628||1628.2||1628|0
1627032910000|2021-07-23 09:35:10|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.6|100
1627032920000|2021-07-23 09:35:20|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1627.8|892
1627032930000|2021-07-23 09:35:30|1628.6|1628.2|1627.8|1627.4|1628.8|1628.4|1627.6|1627.2|20046
1627032940000|2021-07-23 09:35:40|1627.6|1627.2|1627.8|1627.2|1627.8|1627.4|1627.2|1627|3678
1627032970000|2021-07-23 09:36:10|1628.2|1627.4|1628|1627.8|1628.2|1627.8|1627.8|1627.4|5462
1627032980000|2021-07-23 09:36:20|1628.2|1628|1629.2|1628.8|1629.4|1629|1628.2|1628|4416
1627032990000|2021-07-23 09:36:30|1629.4|1629|1629.6|1629.2|1629.8|1629.4|1629.2|1629|5110
1627033000000|2021-07-23 09:36:40|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|1698
1627033010000|2021-07-23 09:36:50|1629.4|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|1384
1627033020000|2021-07-23 09:37:00|1629.4|1629|1629.4|1628.8|1629.4|1629.2|1629.4|1628.8|968
1627033040000|2021-07-23 09:37:20|1629.2|1628.6|1628.8|1628.2|1629.2|1628.6|1628.6|1628.2|2582
1627033050000|2021-07-23 09:37:30|1628.6|1628|1628.2|1627.8|1628.6|1628|1628.2|1627.8|767
1627033060000|2021-07-23 09:37:40|1628.4|1628|1628|1627.6|1628.4|1628|1628|1627.6|200
1627033070000|2021-07-23 09:37:50|1627.8|1627.4|1627.6|1627|1627.8|1627.4|1627.2|1627|1290
1627033080000|2021-07-23 09:38:00||1627.2||1627.2||1627.2||1627.2|0
1627033090000|2021-07-23 09:38:10||1627.4||1627.4||1627.4||1627.4|0
1627033100000|2021-07-23 09:38:20|1627.8|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|616
1627033110000|2021-07-23 09:38:30|1627.6|1627.6|1627.6|1627.2|1627.6|1627.6|1627.6|1627|0
1627033120000|2021-07-23 09:38:40|1628.2|1627|1627.2|1626.8|1628.4|1627.6|1627.2|1626.8|15953
1627033130000|2021-07-23 09:38:50|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|0
1627033140000|2021-07-23 09:39:00||1626.8||1627||1627||1626.8|0
1627033150000|2021-07-23 09:39:10|1627.6|1627.2|1628.4|1627.8|1628.4|1627.8|1627.6|1627.2|218
1627033160000|2021-07-23 09:39:20|1628.2|1628|1628.2|1627.8|1628.2|1628|1628.2|1627.8|0
1627033170000|2021-07-23 09:39:30|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.6|0
1627033180000|2021-07-23 09:39:40|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|0
1627033190000|2021-07-23 09:39:50|1628|1627.6|1627.6|1627|1628.4|1627.6|1627.6|1627|1332
1627033200000|2021-07-23 09:40:00|1627.4||1627.4||1627.4||1627.4||0
1627033210000|2021-07-23 09:40:10|1627.2||1627.2||1627.4||1627.2||0
1627033220000|2021-07-23 09:40:20||1626.8||1627||1627||1626.8|0
1627033230000|2021-07-23 09:40:30|1627|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.6|532
1627033240000|2021-07-23 09:40:40|||||||||425
1627033250000|2021-07-23 09:40:50|1627|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.4|1264
1627033260000|2021-07-23 09:41:00|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|0
1627033270000|2021-07-23 09:41:10|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|628
1627033280000|2021-07-23 09:41:20|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|210
1627033290000|2021-07-23 09:41:30|1626.8|1626.4|1627.2|1626.6|1627.2|1626.6|1626.8|1626.4|0
1627033300000|2021-07-23 09:41:40|1627.4|1626.8|1627.4|1626.8|1627.6|1627.2|1627.4|1626.8|819
1627033310000|2021-07-23 09:41:50|1627.2|1626.6|1626.4|1626|1627.2|1626.6|1626.4|1626|2358
1627033320000|2021-07-23 09:42:00|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1627033330000|2021-07-23 09:42:10|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|1867
1627033340000|2021-07-23 09:42:20|1626.2|1625.8|1625.8|1625.4|1626.4|1626|1625.6|1625.4|5636
1627033350000|2021-07-23 09:42:30|1626|1625.6|1625.4|1625|1626|1625.6|1625.4|1625|3554
1627033360000|2021-07-23 09:42:40||1625.2||1625||1625.2||1625|513
1627033370000|2021-07-23 09:42:50||1625.2||1625||1625.2||1625|1469
1627033380000|2021-07-23 09:43:00||1625.2||1625.2||1625.2||1625.2|200
1627033390000|2021-07-23 09:43:10|1625.6|1625.4|1625.4|1625|1625.6|1625.4|1625.4|1625|1513
1627033410000|2021-07-23 09:43:30|1625.6|1625.2|1625.4|1625.2|1626|1625.8|1625.4|1625.2|6294
1627033420000|2021-07-23 09:43:40|1625.6|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|2560
1627033430000|2021-07-23 09:43:50|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|1
1627033450000|2021-07-23 09:44:10|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625|1624.8|4200
1627033460000|2021-07-23 09:44:20|1625.6|1625|1625.8|1625.4|1626|1625.8|1625.4|1625|7022
1627033470000|2021-07-23 09:44:30|1626|1625.6|1625.8|1625.4|1626|1625.6|1625.6|1625.4|3117
1627033490000|2021-07-23 09:44:50|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|1612
1627033500000|2021-07-23 09:45:00|1625.2|1624.8|1625.6|1625|1625.8|1625.4|1625.2|1624.8|11181
1627033510000|2021-07-23 09:45:10||1625.2||1625.2||1625.2||1625.2|0
1627033520000|2021-07-23 09:45:20||1625||1625||1625||1625|0
1627033530000|2021-07-23 09:45:30|1625.4|1625.2|1625|1624.8|1625.6|1625.2|1625|1624.8|2470
1627033550000|2021-07-23 09:45:50|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|2663
1627033560000|2021-07-23 09:46:00|1625.2|1624.8|1625|1624.6|1625.2|1625|1625|1624.6|2260
1627033570000|2021-07-23 09:46:10||1624.8||1624.6||1624.8||1624.6|20
1627033580000|2021-07-23 09:46:20|1625.2|1624.8|1625|1624.6|1625.2|1625|1625|1624.6|780
1627033590000|2021-07-23 09:46:30|1625.2|1624.8|1625|1624.6|1625.2|1625|1624.8|1624.6|2069
1627033600000|2021-07-23 09:46:40|1624.8|1624.8|1625.2|1624.8|1625.2|1624.8|1624.8|1624.8|1246
1627033620000|2021-07-23 09:47:00|1625.8|1625|1625.8|1625.4|1626|1625.6|1625.6|1625|6186
1627033630000|2021-07-23 09:47:10|1626|1625.6|1626|1625.6|1626.2|1625.8|1626|1625.6|17259
1627033650000|2021-07-23 09:47:30|1625.8|1625.4|1625.2|1624.8|1625.8|1625.4|1625.2|1624.8|1733
1627033660000|2021-07-23 09:47:40|1625|1624.6|1625|1624.6|1625|1624.6|1625|1624.6|505
1627033670000|2021-07-23 09:47:50|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|0
1627033680000|2021-07-23 09:48:00|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|127
1627033690000|2021-07-23 09:48:10|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|1677
1627033700000|2021-07-23 09:48:20|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|0
1627033710000|2021-07-23 09:48:30|1625.4|1625|1625.4|1625.2|1625.8|1625.4|1625.4|1625|1649
1627033720000|2021-07-23 09:48:40|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1624.8|1624.6|114
1627033730000|2021-07-23 09:48:50|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|216
1627033740000|2021-07-23 09:49:00|1625.2|1625.2|1625.8|1625.4|1625.8|1625.4|1625.2|1625.2|6
1627033750000|2021-07-23 09:49:10|1626||1626||1626||1625.8||0
1627033760000|2021-07-23 09:49:20|1625.8|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.6|3444
1627033770000|2021-07-23 09:49:30|1626.2|1625.8|1626.2|1626|1626.2|1626|1626.2|1625.4|20008
1627033780000|2021-07-23 09:49:40||1625.8||1625.8||1626||1625.8|81
1627033790000|2021-07-23 09:49:50|1626.4|1626|1626.6|1626.4|1626.8|1626.4|1626.4|1626|998
1627033800000|2021-07-23 09:50:00|1626.8|1626.6|1626.2|1625.8|1626.8|1626.6|1626.2|1625.8|1620
1627033810000|2021-07-23 09:50:10|1626.4|1626|1626.6|1626.2|1626.6|1626.2|1626.4|1626|622
1627033820000|2021-07-23 09:50:20|1626.4|1626|1626.4|1626|1626.6|1626.2|1626.2|1625.8|616
1627033830000|2021-07-23 09:50:30|1626.6|1626.2|1626.6|1626|1626.6|1626.2|1626.6|1626|676
1627033840000|2021-07-23 09:50:40|1626.4|1626.2|1626.8|1626.4|1626.8|1626.4|1626.4|1626.2|0
1627033850000|2021-07-23 09:50:50|1627|1626.6|1627.2|1626.8|1627.4|1627|1627|1626.6|1710
1627033860000|2021-07-23 09:51:00|1627|1626.6|1627.2|1626.8|1627.2|1626.8|1627|1626.6|0
1627033870000|2021-07-23 09:51:10|1627|1626.6|1627|1626.6|1627|1626.8|1627|1626.6|475
1627033880000|2021-07-23 09:51:20|1627.2|1626.8|1627.8|1627.4|1628|1627.6|1627.2|1626.6|1031
1627033890000|2021-07-23 09:51:30|1627.6|1627.2|1627.2|1626.8|1627.6|1627.2|1627|1626.8|200
1627033900000|2021-07-23 09:51:40|1627|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|1098
1627033910000|2021-07-23 09:51:50|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|0
1627033920000|2021-07-23 09:52:00|1627.4|1627|1627.6|1627.2|1627.6|1627.4|1627.2|1627|2448
1627033930000|2021-07-23 09:52:10|1627.4||1627.6||1627.6||1627.4||1000
1627033950000|2021-07-23 09:52:30|1627.4|1627|1627.2|1626.8|1627.4|1627|1627|1626.8|1229
1627033960000|2021-07-23 09:52:40|1627|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.4|0
1627033980000|2021-07-23 09:53:00|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|1
1627033990000|2021-07-23 09:53:10|1626.2|1626.2|1626|1625.6|1626.2|1626.2|1626|1625.6|0
1627034000000|2021-07-23 09:53:20|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|0
1627034010000|2021-07-23 09:53:30|1625.6|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|0
1627034020000|2021-07-23 09:53:40||1625||1625||1625||1625|338
1627034030000|2021-07-23 09:53:50||1625.2||1625||1625.2||1625|0
1627034040000|2021-07-23 09:54:00||1625.2||1625||1625.2||1625|368
1627034050000|2021-07-23 09:54:10|1625.8|1625.2|1625.2|1624.8|1625.8|1625.4|1625|1624.8|9909
1627034060000|2021-07-23 09:54:20|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|5880
1627034070000|2021-07-23 09:54:30|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|3880
1627034080000|2021-07-23 09:54:40|1624.2|1624.2|1624.4|1624|1624.4|1624.2|1624.2|1624|723
1627034100000|2021-07-23 09:55:00|1624.6|1624.2|1624.2|1623.8|1625.2|1624.8|1624.2|1623.8|2233
1627034110000|2021-07-23 09:55:10|1624.6|1624|1624.4|1624|1624.8|1624.4|1624.2|1623.8|7649
1627034120000|2021-07-23 09:55:20|1624.8|1624.2|1625|1624.6|1625|1624.6|1624.8|1624.2|2646
1627034140000|2021-07-23 09:55:40|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.2|693
1627034150000|2021-07-23 09:55:50||1624.4||1624.6||1624.6||1624.4|217
1627034160000|2021-07-23 09:56:00|1625|1624.8|1625.4|1625|1625.4|1625.2|1625|1624.8|1944
1627034170000|2021-07-23 09:56:10|1625.6|1625.2|1625.4|1625|1625.8|1625.4|1625.4|1625|1113
1627034190000|2021-07-23 09:56:30|1625.2|1624.8|1625.4|1625|1625.4|1625.2|1625.2|1624.8|0
1627034200000|2021-07-23 09:56:40||1625.2||1625.2||1625.2||1625.2|0
1627034210000|2021-07-23 09:56:50|||||||||23
1627034220000|2021-07-23 09:57:00|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|601
1627034230000|2021-07-23 09:57:10|1625.6||1625.6||1625.6||1625.4||576
1627034240000|2021-07-23 09:57:20|1625.4|1625.4|1625.8|1625.4|1625.8|1625.4|1625.4|1625.4|441
1627034250000|2021-07-23 09:57:30|1625.6|1625.2|1625.2|1625|1625.6|1625.2|1625.2|1625|331
1627034260000|2021-07-23 09:57:40|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|428
1627034270000|2021-07-23 09:57:50||1625.2||1625.2||1625.2||1625.2|0
1627034280000|2021-07-23 09:58:00|1625.6|1625.4|1625.8|1625.6|1626|1625.6|1625.6|1625.2|879
1627034290000|2021-07-23 09:58:10|1626|1625.8|1626|1625.6|1626|1625.8|1626|1625.6|191
1627034300000|2021-07-23 09:58:20|1625.8|1625.4|1625.2|1625|1625.8|1625.4|1625.2|1625|2047
1627034310000|2021-07-23 09:58:30|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.8|1624.4|754
1627034320000|2021-07-23 09:58:40|1625|1624.6|1625.4|1625|1625.4|1625|1625|1624.6|5263
1627034330000|2021-07-23 09:58:50|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.8|216
1627034340000|2021-07-23 09:59:00|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|511
1627034350000|2021-07-23 09:59:10|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1627034360000|2021-07-23 09:59:20||1624.4||1624.2||1624.4||1624.2|0
1627034370000|2021-07-23 09:59:30|1624.4|1624|1624|1623.6|1624.4|1624|1624|1623.6|61
1627034390000|2021-07-23 09:59:50|||||||||300
1627034400000|2021-07-23 10:00:00|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.4|1623.2|2473
1627034410000|2021-07-23 10:00:10|1623.6|1623.2|1624.4|1624|1624.4|1624|1623.6|1623.2|1981
1627034420000|2021-07-23 10:00:20|1624.2||1624.4||1624.4||1624.2||1000
1627034440000|2021-07-23 10:00:40|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|0
1627034450000|2021-07-23 10:00:50|1623.8|1623.4|1623.6|1623.2|1623.8|1623.4|1623.6|1623.2|15
1627034460000|2021-07-23 10:01:00|1623.4|1623|1623.4|1623|1623.6|1623|1623.2|1623|238
1627034470000|2021-07-23 10:01:10|1623.6|1623.2|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|2485
1627034480000|2021-07-23 10:01:20|1623.6|1623.2|1623.2|1622.8|1623.6|1623.2|1623|1622.8|2029
1627034490000|2021-07-23 10:01:30|1623|1622.6|1623|1622.6|1623|1622.6|1622.4|1622|3876
1627034510000|2021-07-23 10:01:50|1623.2|1622.8|1623.4|1623|1623.6|1623|1623.2|1622.8|907
1627034520000|2021-07-23 10:02:00|1623.6|1623.8|1623.6|1623.2|1624|1623.8|1623.6|1623.2|6530
1627034530000|2021-07-23 10:02:10|1623.8|1623.4|1623.8|1623.4|1624|1623.8|1623.8|1623.4|1631
1627034540000|2021-07-23 10:02:20|1623.6||1623.8||1623.8||1623.6||191
1627034550000|2021-07-23 10:02:30|1623.6|1623.2|1623.4|1623|1623.6|1623.2|1623.4|1623|1000
1627034560000|2021-07-23 10:02:40||1623.2||1623.2||1623.2||1623|932
1627034570000|2021-07-23 10:02:50|1623.6|1623.4|1624|1623.8|1624|1623.8|1623.6|1623.2|1236
1627034580000|2021-07-23 10:03:00|1624.2|1624|1624.4|1624|1624.6|1624.2|1624.2|1623.8|11878
1627034610000|2021-07-23 10:03:30|1624.2|1623.8|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|1236
1627034620000|2021-07-23 10:03:40|1623.6|1623.2|1623.4|1623.2|1623.8|1623.2|1623.4|1623.2|1455
1627034630000|2021-07-23 10:03:50|1623.6|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|334
1627034640000|2021-07-23 10:04:00|1624|1623.6|1623.8|1623.4|1624|1623.8|1623.6|1623.4|1779
1627034650000|2021-07-23 10:04:10|1623.6|1623.2|1623.4|1623.2|1623.6|1623.2|1623.4|1623.2|741
1627034660000|2021-07-23 10:04:20|||||||||200
1627034670000|2021-07-23 10:04:30|1623.2|1623|1623.4|1623|1623.4|1623|1623.2|1623|722
1627034680000|2021-07-23 10:04:40|1623.2||1623.2||1623.2||1623.2||1781
1627034690000|2021-07-23 10:04:50|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.8|33
1627034700000|2021-07-23 10:05:00|1623|1622.6|1623|1622.6|1623|1622.6|1623|1622.6|0
1627034720000|2021-07-23 10:05:20|1622.8|1622.4|1623|1622.6|1623|1622.6|1622.6|1622.4|618
1627034730000|2021-07-23 10:05:30|1622.8|1622.8|1622.8|1622.6|1622.8|1622.8|1622.8|1622.4|3880
1627034740000|2021-07-23 10:05:40|1623|1622.8|1623|1622.6|1623|1622.8|1623|1622.6|250
1627034750000|2021-07-23 10:05:50|1623.2|1622.8|1623.2|1623|1623.4|1623|1623.2|1622.8|322
1627034760000|2021-07-23 10:06:00|1623|1622.8|1622.4|1622|1623|1622.8|1622.4|1622|3594
1627034770000|2021-07-23 10:06:10|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1622|1621.6|216
1627034780000|2021-07-23 10:06:20|1622.2|1621.8|1621.8|1621.4|1622.2|1622|1621.8|1621.4|1081
1627034790000|2021-07-23 10:06:30|1622|1621.6|1622|1621.6|1622|1621.6|1622|1621.6|0
1627034800000|2021-07-23 10:06:40|1622.2|1621.8|1622.4|1622|1622.4|1622.2|1622|1621.8|0
1627034810000|2021-07-23 10:06:50|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1622|1621.6|316
1627034820000|2021-07-23 10:07:00|1621.8|1621.8|1622.6|1622.2|1622.6|1622.4|1621.8|1621.8|1534
1627034830000|2021-07-23 10:07:10|1622.8|1622.4|1623|1622.4|1623|1622.4|1622.8|1622.2|0
1627034860000|2021-07-23 10:07:40|1623.2|1622.6|1623.2|1622.8|1623.2|1622.8|1623.2|1622.6|0
1627034870000|2021-07-23 10:07:50|1623||1623||1623||1623||50
1627034880000|2021-07-23 10:08:00|1623.2|1622.6|1623.6|1623|1623.6|1623|1623.2|1622.6|776
1627034900000|2021-07-23 10:08:20|1623.4|1623.2|1623.6|1623|1623.6|1623.2|1623|1622.8|5400
1627034910000|2021-07-23 10:08:30|1623.4|1622.8|1623.2|1622.8|1623.4|1622.8|1623.2|1622.8|0
1627034920000|2021-07-23 10:08:40|1623|1622.6|1623|1622.6|1623|1622.8|1623|1622.6|218
1627034930000|2021-07-23 10:08:50|1622.8||1622.8||1622.8||1622.8||0
1627034940000|2021-07-23 10:09:00|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.8|316
1627034950000|2021-07-23 10:09:10|1623|1622.6|1623|1622.6|1623|1622.8|1623|1622.6|0
1627034960000|2021-07-23 10:09:20|1622.8|1622.4|1622.2|1621.8|1622.8|1622.4|1622.2|1621.8|1369
1627034970000|2021-07-23 10:09:30|1622.4|1622|1622|1621.6|1622.4|1622|1622|1621.6|328
1627034980000|2021-07-23 10:09:40|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|0
1627034990000|2021-07-23 10:09:50|1621.6|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621|403
1627035000000|2021-07-23 10:10:00|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|592
1627035010000|2021-07-23 10:10:10|1621.8|1621.6|1622.4|1622.2|1622.6|1622.2|1621.8|1621.4|3095
1627035020000|2021-07-23 10:10:20|1622.2|1622|1622|1621.6|1622.2|1622|1622|1621.6|2094
1627035030000|2021-07-23 10:10:30|1622.2|1621.8|1622.6|1622.2|1622.8|1622.2|1622.2|1621.8|846
1627035040000|2021-07-23 10:10:40|1622.8||1622.8||1622.8||1622.8||0
1627035050000|2021-07-23 10:10:50|1623|1622.6|1623.2|1622.8|1623.4|1622.8|1623|1622.6|352
1627035060000|2021-07-23 10:11:00|1623|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.6|416
1627035070000|2021-07-23 10:11:10|||||||||15
1627035080000|2021-07-23 10:11:20|1623.2|1623|1623.4|1623|1623.4|1623.2|1623|1622.8|1044
1627035090000|2021-07-23 10:11:30|1623.6|1623.2|1623.6|1623|1623.6|1623.2|1623.6|1623|0
1627035100000|2021-07-23 10:11:40|1623.4|1623.2|1623.4|1623.2|1623.6|1623.2|1623.4|1623|185
1627035110000|2021-07-23 10:11:50|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|0
1627035120000|2021-07-23 10:12:00|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1622.8|1622.6|5513
1627035130000|2021-07-23 10:12:10|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.6|0
1627035140000|2021-07-23 10:12:20|1622.8|1622.8|1623.2|1622.8|1623.2|1622.8|1622.8|1622.8|335
1627035170000|2021-07-23 10:12:50|1623|1622.6|1623.2|1622.8|1623.2|1622.8|1622.8|1622.6|2131
1627035180000|2021-07-23 10:13:00|1623.4||1623.4||1623.4||1623.2||0
1627035190000|2021-07-23 10:13:10|1623.2||1623.4||1623.4||1623.2||0
1627035210000|2021-07-23 10:13:30||1623||1623.2||1623.2||1623|0
1627035220000|2021-07-23 10:13:40|||||||||208
1627035240000|2021-07-23 10:14:00|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|579
1627035250000|2021-07-23 10:14:10|1623.2|1622.8|1622.8|1622.6|1623.2|1622.8|1622.6|1622.4|5502
1627035260000|2021-07-23 10:14:20|1623|1622.8|1623.6|1623.2|1623.8|1623.2|1623|1622.8|13896
1627035290000|2021-07-23 10:14:50|1623.8|1623.4|1624.2|1623.8|1624.2|1623.8|1623.8|1623.4|216
1627035300000|2021-07-23 10:15:00|1624|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|0
1627035310000|2021-07-23 10:15:10|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|0
1627035320000|2021-07-23 10:15:20|1624.2|1623.8|1624.2|1624|1624.2|1624|1624.2|1623.8|855
1627035330000|2021-07-23 10:15:30|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.4|772
1627035340000|2021-07-23 10:15:40|1623.8|1623.4|1623.8|1623.2|1623.8|1623.4|1623.6|1623.2|0
1627035360000|2021-07-23 10:16:00|1624|1623.4|1624|1623.4|1624|1623.6|1624|1623.4|772
1627035380000|2021-07-23 10:16:20|1624.2|1623.6|1624.2|1623.6|1624.2|1623.8|1624|1623.4|192
1627035390000|2021-07-23 10:16:30|1624||1624.2||1624.2||1624||0
1627035400000|2021-07-23 10:16:40|1624||1624||1624.2||1624||0
1627035410000|2021-07-23 10:16:50|1624.2||1624||1624.2||1624||0
1627035420000|2021-07-23 10:17:00|1624.2|1623.4|1623.6|1623.2|1624.2|1623.4|1623.6|1623.2|2754
1627035430000|2021-07-23 10:17:10|1623.4|1623|1623.2|1623|1623.6|1623.2|1623.2|1623|2250
1627035440000|2021-07-23 10:17:20|1623.4|1623.2|1623.4|1623|1623.8|1623.4|1623.4|1623|2765
1627035460000|2021-07-23 10:17:40|1623.6|1623.2|1623.8|1623.2|1623.8|1623.4|1623.4|1623.2|536
1627035470000|2021-07-23 10:17:50|1623.6|1623.4|1624|1623.6|1624.2|1623.8|1623.6|1623.2|500
1627035480000|2021-07-23 10:18:00|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|0
1627035490000|2021-07-23 10:18:10||1624||1624||1624||1624|0
1627035500000|2021-07-23 10:18:20|1624.4|1624.2|1624.4|1624|1624.8|1624.4|1624.4|1624|732
1627035510000|2021-07-23 10:18:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1627035520000|2021-07-23 10:18:40|1624.4|1624|1624|1623.6|1624.4|1624|1624|1623.6|1074
1627035530000|2021-07-23 10:18:50||1623.4||1623.4||1623.4||1623.4|0
1627035540000|2021-07-23 10:19:00|1623.8|1623.2|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|216
1627035550000|2021-07-23 10:19:10|1624|1623.6|1623.8|1623.6|1624|1623.8|1623.8|1623.4|462
1627035560000|2021-07-23 10:19:20|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.6|1623.2|31
1627035570000|2021-07-23 10:19:30|1623.8|1623.4|1623.8|1623.2|1623.8|1623.4|1623.8|1623.2|0
1627035580000|2021-07-23 10:19:40||1623.4||1623.4||1623.4||1623.4|0
1627035600000|2021-07-23 10:20:00||1623.2||1623.2||1623.2||1623.2|0
1627035610000|2021-07-23 10:20:10|1623.6|1623|1623.4|1623|1623.6|1623|1623.4|1623|0
1627035620000|2021-07-23 10:20:20|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623|0
1627035630000|2021-07-23 10:20:30||1623.4||1623.4||1623.4||1623.4|0
1627035650000|2021-07-23 10:20:50|1623.8|1623.6|1623.6|1623.2|1623.8|1623.6|1623.4|1623.2|2556
1627035660000|2021-07-23 10:21:00|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1
1627035670000|2021-07-23 10:21:10|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623|0
1627035680000|2021-07-23 10:21:20|1623.8|1623.4|1623.8|1623.6|1624|1623.6|1623.8|1623.4|25
1627035690000|2021-07-23 10:21:30||1623.4||1623.6||1623.6||1623.4|694
1627035700000|2021-07-23 10:21:40|1624|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|1592
1627035720000|2021-07-23 10:22:00|1624||1624.2||1624.2||1624||185
1627035730000|2021-07-23 10:22:10|1624||1624.2||1624.2||1624||0
1627035740000|2021-07-23 10:22:20|1624.4|1624|1624.2|1624|1624.4|1624|1624.2|1624|216
1627035750000|2021-07-23 10:22:30|1624.4||1624.4||1624.4||1624.4||0
1627035760000|2021-07-23 10:22:40|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|452
1627035790000|2021-07-23 10:23:10|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|618
1627035800000|2021-07-23 10:23:20|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|286
1627035810000|2021-07-23 10:23:30|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|87
1627035840000|2021-07-23 10:24:00|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|655
1627035850000|2021-07-23 10:24:10|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|1751
1627035860000|2021-07-23 10:24:20|1624|1623.6|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|98
1627035870000|2021-07-23 10:24:30||1623.6||1623.4||1623.6||1623.4|1000
1627035880000|2021-07-23 10:24:40|1624|1623.6|1624.2|1623.8|1624.2|1624|1624|1623.6|1190
1627035910000|2021-07-23 10:25:10|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|372
1627035920000|2021-07-23 10:25:20||1624||1624||1624||1624|0
1627035930000|2021-07-23 10:25:30|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|899
1627035940000|2021-07-23 10:25:40|1624|1624|1624.4|1624|1624.4|1624|1624|1623.8|296
1627035950000|2021-07-23 10:25:50|1624.6|1624.2|1624.8|1624.2|1624.8|1624.2|1624.6|1624|488
1627035960000|2021-07-23 10:26:00|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|741
1627035970000|2021-07-23 10:26:10|1624.6|1624.2|1624.6|1624.2|1624.8|1624.2|1624.6|1624.2|0
1627035990000|2021-07-23 10:26:30|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.8|1624.4|101
1627036000000|2021-07-23 10:26:40|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|1000
1627036010000|2021-07-23 10:26:50|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|0
1627036030000|2021-07-23 10:27:10||1624||1624||1624||1624|0
1627036040000|2021-07-23 10:27:20|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|123
1627036050000|2021-07-23 10:27:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1627036080000|2021-07-23 10:28:00|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.4|0
1627036090000|2021-07-23 10:28:10||1624.2||1624.2||1624.2||1624.2|0
1627036110000|2021-07-23 10:28:30|1624.6|1624.4|1625|1624.6|1625|1624.8|1624.6|1624.4|6288
1627036120000|2021-07-23 10:28:40|1625.2|1624.8|1625|1624.6|1625.4|1625|1624.8|1624.6|95623
1627036140000|2021-07-23 10:29:00|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.4|1624.2|1165
1627036150000|2021-07-23 10:29:10|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|1450
1627036170000|2021-07-23 10:29:30|1624.8|1624.4|1625|1624.6|1625|1624.8|1624.6|1624.4|3938
1627036180000|2021-07-23 10:29:40|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|1741
1627036200000|2021-07-23 10:30:00||1624.4||1624.2||1624.4||1624.2|0
1627036210000|2021-07-23 10:30:10|1624.4|1624|1624.4|1624|1624.6|1624|1624.2|1624|1929
1627036230000|2021-07-23 10:30:30|1624.6|1624.2|1625.4|1625|1625.6|1625|1624.6|1624.2|1556
1627036240000|2021-07-23 10:30:40|1625.6|1625.2|1626|1625.6|1626.2|1625.8|1625.6|1625.2|961
1627036250000|2021-07-23 10:30:50|1626.2|1625.8|1625.8|1625.6|1626.2|1626|1625.8|1625.6|416
1627036260000|2021-07-23 10:31:00|1626|1625.2|1625.4|1624.8|1626|1625.6|1625.2|1624.8|14486
1627036270000|2021-07-23 10:31:10||1625||1625.2||1625.2||1625|0
1627036280000|2021-07-23 10:31:20|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|2
1627036290000|2021-07-23 10:31:30|1625|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|830
1627036300000|2021-07-23 10:31:40|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|612
1627036310000|2021-07-23 10:31:50|1625|1624.6|1625.2|1625|1625.2|1625|1625|1624.6|1204
1627036320000|2021-07-23 10:32:00|1625|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.4|1333
1627036330000|2021-07-23 10:32:10|1625||1625.2||1625.2||1625||1000
1627036350000|2021-07-23 10:32:30|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|216
1627036360000|2021-07-23 10:32:40|1625|1624.6|1625.2|1625|1625.2|1625|1625|1624.6|795
1627036370000|2021-07-23 10:32:50|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|628
1627036380000|2021-07-23 10:33:00|1625.2|1624.8|1625.6|1625.2|1625.6|1625.2|1625|1624.8|1241
1627036390000|2021-07-23 10:33:10|1625.8|1625.4|1625.8|1625.4|1626|1625.6|1625.8|1625.4|323
1627036400000|2021-07-23 10:33:20|1626|1625.2|1625.4|1625|1626|1625.2|1625.4|1625|0
1627036410000|2021-07-23 10:33:30|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|0
1627036430000|2021-07-23 10:33:50||1625.2||1625||1625.2||1625|0
1627036440000|2021-07-23 10:34:00|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|0
1627036450000|2021-07-23 10:34:10|1625.4|1625|1625.4|1625|1625.6|1625.2|1625.2|1625|826
1627036460000|2021-07-23 10:34:20|1625.6|1625.2|1625.2|1624.8|1625.6|1625.4|1625|1624.6|433
1627036470000|2021-07-23 10:34:30|1625|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|4500
1627036480000|2021-07-23 10:34:40|1625.4|1625|1625.8|1625.4|1625.8|1625.4|1625.4|1625|89
1627036490000|2021-07-23 10:34:50|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.2|1625|0
1627036520000|2021-07-23 10:35:20|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625|1624.6|528
1627036530000|2021-07-23 10:35:30|1625|1625|1625.2|1625|1625.2|1625|1625|1624.8|216
1627036540000|2021-07-23 10:35:40||1624.8||1624.8||1624.8||1624.8|0
1627036550000|2021-07-23 10:35:50|1625||1625.2||1625.2||1625||0
1627036570000|2021-07-23 10:36:10||1625||1625||1625||1625|0
1627036590000|2021-07-23 10:36:30|1625|1624.8|1625|1624.8|1625|1624.8|1624.8|1624.6|2011
1627036600000|2021-07-23 10:36:40|1625.2|1624.6|1625|1624.6|1625.2|1624.6|1625|1624.6|0
1627036610000|2021-07-23 10:36:50|||||||||400
1627036620000|2021-07-23 10:37:00|1625.2|1624.8|1625.6|1625.2|1625.6|1625.2|1625.2|1624.8|234
1627036630000|2021-07-23 10:37:10|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|0
1627036660000|2021-07-23 10:37:40|1625.2||1625.2||1625.2||1625.2||0
1627036670000|2021-07-23 10:37:50|1625.4|1625.2|1625.8|1625.4|1625.8|1625.6|1625.4|1625.2|192
1627036680000|2021-07-23 10:38:00||1625.6||1625.6||1625.6||1625.6|0
1627036690000|2021-07-23 10:38:10|1625.6|1625.4|1625.2|1624.8|1625.6|1625.4|1625.2|1624.8|872
1627036710000|2021-07-23 10:38:30||1625||1625||1625||1625|0
1627036720000|2021-07-23 10:38:40|1625|1624.8|1625.4|1625|1625.4|1625.2|1625|1624.8|700
1627036730000|2021-07-23 10:38:50|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|348
1627036740000|2021-07-23 10:39:00|1624.8||1625||1625||1624.8||0
1627036760000|2021-07-23 10:39:20|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1625.2|1624.8|510
1627036770000|2021-07-23 10:39:30|1625.4|1625|1625.2|1624.8|1625.4|1625|1625.2|1624.8|217
1627036780000|2021-07-23 10:39:40||1625||1624.8||1625||1624.8|0
1627036790000|2021-07-23 10:39:50|1625|1624.6|1625|1624.4|1625|1624.6|1624.6|1624.4|191
1627036800000|2021-07-23 10:40:00|1624.8||1624.8||1625||1624.8||0
1627036810000|2021-07-23 10:40:10|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.8|1624.4|216
1627036830000|2021-07-23 10:40:30||1624.2||1624.2||1624.2||1624.2|0
1627036860000|2021-07-23 10:41:00|1624.6|1624|1624|1623.6|1624.6|1624|1624|1623.6|657
1627036870000|2021-07-23 10:41:10|1623.8|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.8|0
1627036880000|2021-07-23 10:41:20|1624.2|1624|1624.2|1623.8|1624.2|1624|1624|1623.6|216
1627036890000|2021-07-23 10:41:30|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|0
1627036910000|2021-07-23 10:41:50|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|949
1627036920000|2021-07-23 10:42:00|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|531
1627036930000|2021-07-23 10:42:10|1624.2|1624.2|1624.2|1623.6|1624.4|1624.2|1624.2|1623.6|180
1627036950000|2021-07-23 10:42:30|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.4|151
1627036970000|2021-07-23 10:42:50|1624.2|1623.8|1624.2|1623.8|1624.4|1624|1624.2|1623.8|218
1627036990000|2021-07-23 10:43:10|1624|1623.6|1624|1623.6|1624.2|1623.6|1623.8|1623.4|0
1627037000000|2021-07-23 10:43:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|1028
1627037010000|2021-07-23 10:43:30|1624|1623.6|1624|1623.6|1624|1623.8|1623.8|1623.6|606
1627037030000|2021-07-23 10:43:50|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|1945
1627037040000|2021-07-23 10:44:00|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|216
1627037050000|2021-07-23 10:44:10|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|0
1627037070000|2021-07-23 10:44:30|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|491
1627037080000|2021-07-23 10:44:40||1624.2||1624.2||1624.2||1624.2|0
1627037100000|2021-07-23 10:45:00|1624.2|1624|1623.8|1623.4|1624.2|1624|1623.6|1623.4|2233
1627037110000|2021-07-23 10:45:10|1623.6||1623.8||1623.8||1623.6||0
1627037120000|2021-07-23 10:45:20|1623.6|1623.2|1623.4|1623.2|1623.6|1623.2|1623.4|1623|69
1627037130000|2021-07-23 10:45:30||1623||1623||1623||1623|0
1627037150000|2021-07-23 10:45:50|1623.6|1623.2|1623.6|1623.4|1623.6|1623.4|1623.6|1623|506
1627037160000|2021-07-23 10:46:00|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623|863
1627037170000|2021-07-23 10:46:10|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.6|1623.2|1052
1627037180000|2021-07-23 10:46:20|1623.8|1623.4|1624|1623.4|1624.2|1623.6|1623.8|1623.4|2221
1627037190000|2021-07-23 10:46:30|1623.8|1623.2|1623.4|1623.2|1623.8|1623.2|1623.2|1623|537
1627037200000|2021-07-23 10:46:40||1623||1623||1623||1623|0
1627037230000|2021-07-23 10:47:10|1623.2|1623.2|1623.2|1622.6|1623.2|1623.2|1622.8|1622.4|1961
1627037240000|2021-07-23 10:47:20|1623.4|1622.8|1623.2|1622.8|1623.4|1623|1623.2|1622.8|74
1627037250000|2021-07-23 10:47:30|1623|1622.6|1623.2|1623|1623.2|1623|1623|1622.6|216
1627037260000|2021-07-23 10:47:40|1623|1622.8|1622.6|1622.2|1623|1622.8|1622.4|1622|1777
1627037270000|2021-07-23 10:47:50|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|5
1627037280000|2021-07-23 10:48:00|1622.8||1622.6||1622.8||1622.6||0
1627037290000|2021-07-23 10:48:10|1622.4|1622|1622.4|1622.2|1622.4|1622.2|1622.4|1622|0
1627037300000|2021-07-23 10:48:20|1622.6||1622.6||1622.6||1622.6||0
1627037310000|2021-07-23 10:48:30|1622.8|1622.4|1623|1622.4|1623.2|1622.8|1622.8|1622.4|1598
1627037320000|2021-07-23 10:48:40|1623.2|1622.6|1623.2|1622.8|1623.2|1623|1623.2|1622.6|345
1627037340000|2021-07-23 10:49:00|1623.4|1623|1623.2|1622.8|1623.4|1623|1623|1622.8|523
1627037350000|2021-07-23 10:49:10|1623.4|1623|1623.4|1623.2|1623.4|1623.2|1623.4|1623|0
1627037360000|2021-07-23 10:49:20|1623.6|1623|1623.4|1623|1623.6|1623|1623.4|1623|3233
1627037380000|2021-07-23 10:49:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|0
1627037390000|2021-07-23 10:49:50|1623.4||1623.6||1623.6||1623.4||1232
1627037400000|2021-07-23 10:50:00|1623.8|1623.4|1623.6|1623.2|1624|1623.6|1623.4|1623.2|616
1627037410000|2021-07-23 10:50:10|1623.4||1623.4||1623.4||1623.4||0
1627037420000|2021-07-23 10:50:20||1623||1623.2||1623.2||1623|0
1627037470000|2021-07-23 10:51:10|||||||||50
1627037500000|2021-07-23 10:51:40|1623.6|1623.4|1623.6|1623.2|1623.8|1623.4|1623.6|1623.2|123
1627037510000|2021-07-23 10:51:50|1623.4|1623|1623.4|1623.2|1623.6|1623.2|1623.4|1623|0
1627037520000|2021-07-23 10:52:00|1623.6|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.4|1691
1627037530000|2021-07-23 10:52:10|1624|1623.6|1624|1623.8|1624.2|1624|1624|1623.6|729
1627037540000|2021-07-23 10:52:20|1624.2||1624.2||1624.2||1624.2||0
1627037560000|2021-07-23 10:52:40|1624|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|5
1627037580000|2021-07-23 10:53:00||1624||1623.8||1624||1623.8|532
1627037590000|2021-07-23 10:53:10|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|0
1627037600000|2021-07-23 10:53:20||1623.8||1623.8||1623.8||1623.8|0
1627037610000|2021-07-23 10:53:30|1623.8|1623.6|1623.6|1623.4|1623.8|1623.6|1623.6|1623.2|334
1627037620000|2021-07-23 10:53:40||1623.2||1623||1623.2||1623|0
1627037630000|2021-07-23 10:53:50|1623.4|1623.2|1623.2|1622.8|1623.4|1623.2|1623.2|1622.8|353
1627037640000|2021-07-23 10:54:00|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.4|1623|1216
1627037650000|2021-07-23 10:54:10|1623.6|1623.2|1623.8|1623.2|1623.8|1623.2|1623.6|1623.2|618
1627037670000|2021-07-23 10:54:30|1623.6||1623.6||1623.6||1623.6||0
1627037690000|2021-07-23 10:54:50|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|0
1627037700000|2021-07-23 10:55:00|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623.2|200
1627037710000|2021-07-23 10:55:10|1623.8|1623.4|1624|1623.6|1624|1623.6|1623.6|1623.2|5800
1627037720000|2021-07-23 10:55:20|1623.8|1623.4|1623.6|1623.4|1623.8|1623.6|1623.6|1623.4|1915
1627037730000|2021-07-23 10:55:30|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.8|1623.4|0
1627037740000|2021-07-23 10:55:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|0
1627037760000|2021-07-23 10:56:00|1623.8|1623.4|1624|1623.6|1624|1623.6|1623.8|1623.4|216
1627037770000|2021-07-23 10:56:10||1623.8||1623.8||1623.8||1623.8|716
1627037780000|2021-07-23 10:56:20|1624.2|1624|1624|1623.8|1624.2|1624|1624|1623.8|579
1627037800000|2021-07-23 10:56:40|1624.2|1624|1624.4|1624|1624.4|1624|1624.2|1624|261
1627037830000|2021-07-23 10:57:10||1624.2||1624.2||1624.2||1624.2|0
1627037840000|2021-07-23 10:57:20|1624.2|1624|1623.8|1623.6|1624.2|1624|1623.8|1623.6|4407
1627037850000|2021-07-23 10:57:30|1624|1623.8|1623.8|1623.6|1624.2|1623.8|1623.8|1623.6|491
1627037860000|2021-07-23 10:57:40|1623.6|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|650
1627037870000|2021-07-23 10:57:50||1623.6||1623.4||1623.6||1623.4|0
1627037880000|2021-07-23 10:58:00|1624|1623.6|1624.2|1623.8|1624.2|1624|1623.8|1623.6|1043
1627037890000|2021-07-23 10:58:10||1624||1623.8||1624||1623.8|308
1627037910000|2021-07-23 10:58:30|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|0
1627037920000|2021-07-23 10:58:40|1624.2|1623.8|1624.2|1624|1624.2|1624|1624.2|1623.8|400
1627037930000|2021-07-23 10:58:50|||||||||10
1627037940000|2021-07-23 10:59:00|1624|1623.8|1624.2|1623.8|1624.2|1623.8|1623.8|1623.4|1027
1627037950000|2021-07-23 10:59:10|1624|1623.6|1624.2|1623.8|1624.2|1624|1624|1623.6|400
1627037960000|2021-07-23 10:59:20|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|795
1627037970000|2021-07-23 10:59:30|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|265
1627037980000|2021-07-23 10:59:40|1624.4||1624.4||1624.4||1624.4||0
1627037990000|2021-07-23 10:59:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|123
1627038000000|2021-07-23 11:00:00|1624.4|1624.2|1624|1623.6|1624.6|1624.2|1624|1623.6|1588
1627038010000|2021-07-23 11:00:10|1623.8|1623.8|1623.8|1623.6|1623.8|1623.8|1623.8|1623.6|0
1627038020000|2021-07-23 11:00:20|1623.6|1623.4|1623.8|1623.4|1624|1623.8|1623.6|1623.4|756
1627038050000|2021-07-23 11:00:50|1623.6|1623.2|1623.6|1623.2|1623.6|1623.4|1623.4|1623|111
1627038060000|2021-07-23 11:01:00|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|431
1627038070000|2021-07-23 11:01:10|1623.6|1623.6|1623.8|1623.4|1624|1623.6|1623.6|1623.4|1960
1627038080000|2021-07-23 11:01:20|1624|1623.6|1624|1623.6|1624|1623.8|1623.8|1623.6|0
1627038090000|2021-07-23 11:01:30|1623.8|1623.8|1623.8|1623.4|1623.8|1623.8|1623.8|1623.4|110
1627038100000|2021-07-23 11:01:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|400
1627038110000|2021-07-23 11:01:50|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|0
1627038120000|2021-07-23 11:02:00|1623.6|1623.2|1623.2|1622.8|1623.6|1623.2|1623.2|1622.8|370
1627038130000|2021-07-23 11:02:10||1623||1622.8||1623||1622.8|0
1627038140000|2021-07-23 11:02:20|1623||1623||1623||1623||0
1627038150000|2021-07-23 11:02:30|1623.2|1623|1623.2|1623|1623.4|1623|1623.2|1623|342
1627038160000|2021-07-23 11:02:40|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|2088
1627038170000|2021-07-23 11:02:50|1623.2|1623|1623.4|1623|1623.6|1623.4|1623.2|1622.8|2160
1627038180000|2021-07-23 11:03:00|1623.6|1623.2|1623.4|1623|1623.8|1623.4|1623.4|1622.8|216
1627038190000|2021-07-23 11:03:10|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1622.8|1622.4|2407
1627038200000|2021-07-23 11:03:20||1622.8||1622.6||1622.8||1622.6|358
1627038210000|2021-07-23 11:03:30|1622.8||1622.8||1622.8||1622.8||0
1627038220000|2021-07-23 11:03:40|1623||1622.8||1623||1622.8||656
1627038230000|2021-07-23 11:03:50|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|222
1627038240000|2021-07-23 11:04:00|1622.6|1622.4|1622.6|1622.2|1622.8|1622.6|1622.4|1622.2|969
1627038250000|2021-07-23 11:04:10|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622.4|1622|0
1627038260000|2021-07-23 11:04:20|1622.8|1622.4|1622.8|1622.4|1623|1622.6|1622.6|1622.4|1511
1627038270000|2021-07-23 11:04:30|1623||1623||1623||1623||0
1627038290000|2021-07-23 11:04:50|1622.8||1623||1623||1622.8||0
1627038300000|2021-07-23 11:05:00|1622.8|1622.6|1622.6|1622.2|1622.8|1622.8|1622.4|1622.2|223
1627038310000|2021-07-23 11:05:10|1622.4|1622|1622.2|1621.8|1622.4|1622|1622|1621.6|2640
1627038320000|2021-07-23 11:05:20|1622|1621.6|1622|1621.6|1622|1621.8|1622|1621.6|0
1627038330000|2021-07-23 11:05:30|1622.2|1621.8|1622|1621.8|1622.2|1622|1622|1621.6|0
1627038340000|2021-07-23 11:05:40|1622.2||1622.2||1622.2||1622||1216
1627038350000|2021-07-23 11:05:50|1622.4|1622|1622.4|1622|1622.4|1622.2|1622.4|1622|581
1627038360000|2021-07-23 11:06:00|1622.2||1622.2||1622.4||1622.2||0
1627038370000|2021-07-23 11:06:10|1622.4||1622.4||1622.4||1622.2||0
1627038380000|2021-07-23 11:06:20|1622.6|1622.2|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|580
1627038390000|2021-07-23 11:06:30|1622.4|1622|1622.2|1622|1622.4|1622|1622.2|1621.8|1491
1627038400000|2021-07-23 11:06:40|1622.4||1622.4||1622.4||1622.4||0
1627038410000|2021-07-23 11:06:50|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1621.8|1621.4|1689
1627038420000|2021-07-23 11:07:00|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.2|323
1627038430000|2021-07-23 11:07:10||1621.6||1621.6||1621.6||1621.4|0
1627038440000|2021-07-23 11:07:20|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.8|764
1627038450000|2021-07-23 11:07:30|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622.4|1622|2090
1627038460000|2021-07-23 11:07:40|1622.4|1622|1622.2|1622|1622.4|1622|1622.2|1622|223
1627038470000|2021-07-23 11:07:50|1622.4|1621.8|1622.4|1621.8|1622.4|1621.8|1622|1621.8|3820
1627038480000|2021-07-23 11:08:00|1622.2|1621.6|1621.8|1621.6|1622.2|1621.6|1621.8|1621.6|445
1627038490000|2021-07-23 11:08:10|1621.6|1621.4|1621.4|1621|1621.6|1621.4|1621.4|1621|2322
1627038500000|2021-07-23 11:08:20|1621.2|1620.8|1621|1620.6|1621.4|1620.8|1620.8|1620.6|1573
1627038520000|2021-07-23 11:08:40|1621.2|1620.8|1621.2|1620.8|1621.2|1621|1621.2|1620.8|823
1627038530000|2021-07-23 11:08:50|1621.4|1621|1621.4|1621|1621.4|1621|1621.4|1620.8|0
1627038540000|2021-07-23 11:09:00|1621.6|1621.2|1622|1621.4|1622|1621.4|1621.6|1621.2|216
1627038550000|2021-07-23 11:09:10||1621.6||1621.6||1621.6||1621.6|0
1627038560000|2021-07-23 11:09:20|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|0
1627038570000|2021-07-23 11:09:30|1622|1621.6|1622.2|1621.6|1622.2|1621.8|1622|1621.6|0
1627038580000|2021-07-23 11:09:40|1622|1621.8|1622.4|1621.8|1622.4|1621.8|1622|1621.8|216
1627038590000|2021-07-23 11:09:50||1622||1622||1622||1622|0
1627038600000|2021-07-23 11:10:00|1622.6||1622.6||1622.6||1622.6||0
1627038610000|2021-07-23 11:10:10|1622.4|1621.8|1622.2|1621.8|1622.4|1621.8|1622|1621.6|120
1627038620000|2021-07-23 11:10:20|1622|1622|1622|1621.6|1622|1622|1622|1621.6|221
1627038630000|2021-07-23 11:10:30|1621.8||1622||1622||1621.8||0
1627038640000|2021-07-23 11:10:40||1621.8||1621.6||1621.8||1621.6|0
1627038660000|2021-07-23 11:11:00||1621.8||1621.6||1621.8||1621.6|0
1627038670000|2021-07-23 11:11:10|1622.2|1621.8|1622.2|1621.8|1622.2|1622|1622.2|1621.8|1282
1627038680000|2021-07-23 11:11:20|1622.4|1622|1622.2|1621.8|1622.4|1622.2|1622.2|1621.8|1132
1627038690000|2021-07-23 11:11:30|1622.4|1622|1621.8|1621.4|1622.4|1622|1621.6|1621.2|1674
1627038700000|2021-07-23 11:11:40|1622|1621.6|1621.8|1621.6|1622|1621.6|1621.8|1621.6|0
1627038710000|2021-07-23 11:11:50|1622|1621.4|1622|1621.6|1622|1621.8|1622|1621.4|1116
1627038720000|2021-07-23 11:12:00|1621.8|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|41
1627038730000|2021-07-23 11:12:10|1621.6|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.4|638
1627038740000|2021-07-23 11:12:20|1622|1621.6|1622|1621.6|1622|1621.6|1622|1621.6|0
1627038760000|2021-07-23 11:12:40|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|123
1627038770000|2021-07-23 11:12:50|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|650
1627038780000|2021-07-23 11:13:00|1622|1621.6|1621.6|1621.2|1622|1621.6|1621.6|1621.2|616
1627038790000|2021-07-23 11:13:10|1621.8|1621.4|1621.4|1621|1621.8|1621.4|1621.4|1621|0
1627038800000|2021-07-23 11:13:20|1621.6||1621.4||1621.6||1621.4||0
1627038810000|2021-07-23 11:13:30|1621.2|1620.8|1621|1620.6|1621.2|1620.8|1621|1620.6|1732
1627038830000|2021-07-23 11:13:50|1621.2|1620.8|1620.6|1620.2|1621.2|1621|1620.6|1620.2|1351
1627038840000|2021-07-23 11:14:00|1620.8|1620.4|1620.6|1620.2|1620.8|1620.4|1620.4|1620.2|216
1627038860000|2021-07-23 11:14:20|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.2|335
1627038870000|2021-07-23 11:14:30||1620.8||1620.8||1620.8||1620.8|0
1627038880000|2021-07-23 11:14:40|1620.8|1620.6|1621|1620.8|1621|1620.8|1620.8|1620.6|321
1627038900000|2021-07-23 11:15:00|1621.2|1621|1621|1620.4|1621.2|1621|1620.8|1620.4|577
1627038920000|2021-07-23 11:15:20|1620.8|1620.6|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|918
1627038930000|2021-07-23 11:15:30|1620.8|1620.4|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|364
1627038950000|2021-07-23 11:15:50|1620.6|1620.2|1620.8|1620.4|1620.8|1620.4|1620.6|1620.2|997
1627039000000|2021-07-23 11:16:40|1620.6||1620.8||1620.8||1620.6||216
1627039010000|2021-07-23 11:16:50|1621|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.4|1483
1627039020000|2021-07-23 11:17:00|1620.8|1620.4|1620.8|1620.4|1621|1620.4|1620.8|1620.4|486
1627039030000|2021-07-23 11:17:10|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.8|1620.4|651
1627039040000|2021-07-23 11:17:20|1621|1620.6|1621|1620.8|1621|1620.8|1621|1620.6|216
1627039050000|2021-07-23 11:17:30|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.4|0
1627039060000|2021-07-23 11:17:40|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.6|1620.4|1725
1627039070000|2021-07-23 11:17:50|1621.2|1620.8|1621.2|1620.8|1621.4|1621|1621.2|1620.8|723
1627039080000|2021-07-23 11:18:00|1621.4|1621|1621.4|1621|1621.4|1621.2|1621.4|1621|22
1627039090000|2021-07-23 11:18:10|1621.6|1621.2|1621.8|1621.4|1621.8|1621.4|1621.4|1621.2|872
1627039100000|2021-07-23 11:18:20|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|50
1627039110000|2021-07-23 11:18:30||1621.4||1621.2||1621.4||1621.2|0
1627039120000|2021-07-23 11:18:40|1621.8|1621.4|1622|1621.6|1622|1621.6|1621.6|1621.4|0
1627039140000|2021-07-23 11:19:00|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|1171
1627039150000|2021-07-23 11:19:10|1622|1621.8|1622.2|1622|1622.2|1622|1622|1621.6|709
1627039160000|2021-07-23 11:19:20||1621.8||1621.8||1621.8||1621.8|0
1627039170000|2021-07-23 11:19:30|1622|1622|1622|1621.6|1622.2|1622|1621.8|1621.6|518
1627039180000|2021-07-23 11:19:40||1621.8||1621.8||1621.8||1621.8|0
1627039190000|2021-07-23 11:19:50|1622.2|1621.6|1622|1621.6|1622.2|1621.8|1621.8|1621.6|1506
1627039220000|2021-07-23 11:20:20|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.4|1621.2|1941
1627039250000|2021-07-23 11:20:50|1621.8|1621.6|1621.4|1621|1621.8|1621.6|1621|1620.8|928
1627039260000|2021-07-23 11:21:00|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|0
1627039270000|2021-07-23 11:21:10|1621.4|1621|1621.4|1621|1621.4|1621.2|1621.4|1621|0
1627039280000|2021-07-23 11:21:20|1621.2||1621.2||1621.2||1621.2||0
1627039290000|2021-07-23 11:21:30|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|0
1627039300000|2021-07-23 11:21:40|1621.6|1621.4|1621.6|1621.2|1622|1621.4|1621.6|1621.2|1410
1627039310000|2021-07-23 11:21:50||1621.4||1621.2||1621.4||1621.2|700
1627039330000|2021-07-23 11:22:10|1621.8|1621.4|1622|1621.8|1622|1621.8|1621.8|1621.4|606
1627039340000|2021-07-23 11:22:20|1622.2|1622|1622.4|1622|1622.4|1622|1622.2|1622|0
1627039360000|2021-07-23 11:22:40|1622.6||1622.4||1622.6||1622.4||2500
1627039370000|2021-07-23 11:22:50|1622.2|1621.8|1622.2|1621.8|1622.4|1622|1622|1621.8|1606
1627039380000|2021-07-23 11:23:00|1622|1621.6|1621.4|1621.2|1622|1621.6|1621.4|1621.2|1083
1627039400000|2021-07-23 11:23:20|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|666
1627039410000|2021-07-23 11:23:30|1621|1620.8|1621|1620.6|1621|1620.8|1620.6|1620.4|12205
1627039420000|2021-07-23 11:23:40|1620.8|1620.4|1621|1620.6|1621.2|1620.8|1620.8|1620.4|219
1627039430000|2021-07-23 11:23:50|1621.2|1620.8|1621.4|1621.2|1621.6|1621.2|1621.2|1620.8|1300
1627039440000|2021-07-23 11:24:00|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|67
1627039450000|2021-07-23 11:24:10|1621.4|1621|1621.4|1620.8|1621.4|1621.2|1621.4|1620.8|324
1627039470000|2021-07-23 11:24:30|1621.2||1621||1621.2||1621||0
1627039490000|2021-07-23 11:24:50|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.6|442
1627039500000|2021-07-23 11:25:00|1620.8|1620.8|1621|1620.6|1621|1620.8|1620.8|1620.4|3681
1627039510000|2021-07-23 11:25:10|1621.2|1620.4|1621.2|1620.8|1621.2|1620.8|1621.2|1620.4|649
1627039520000|2021-07-23 11:25:20|1621.4|1621|1621.2|1620.8|1621.4|1621|1621.2|1620.8|0
1627039540000|2021-07-23 11:25:40|1621||1621.2||1621.2||1621||376
1627039550000|2021-07-23 11:25:50|1621||1621||1621||1621||0
1627039560000|2021-07-23 11:26:00|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.6|3200
1627039600000|2021-07-23 11:26:40|1620.8|1620.4|1620.8|1620.6|1620.8|1620.6|1620.8|1620.4|0
1627039610000|2021-07-23 11:26:50|1621|1620.8|1621.4|1621.2|1621.4|1621.2|1621|1620.6|270
1627039630000|2021-07-23 11:27:10|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|216
1627039660000|2021-07-23 11:27:40|1621.4||1621.4||1621.4||1621.4||664
1627039680000|2021-07-23 11:28:00|1621.2|1620.8|1621|1620.6|1621.2|1620.8|1621|1620.6|2
1627039690000|2021-07-23 11:28:10|1621.2|1620.8|1621.4|1621|1621.4|1621.2|1621.2|1620.8|820
1627039700000|2021-07-23 11:28:20|1621.2|1620.8|1621.4|1621|1621.4|1621|1621.2|1620.8|428
1627039720000|2021-07-23 11:28:40|1621.2||1621.2||1621.4||1621.2||0
1627039730000|2021-07-23 11:28:50|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.6|123
1627039740000|2021-07-23 11:29:00|1621.4|1621|1621.2|1620.8|1621.4|1621|1621|1620.8|1625
1627039750000|2021-07-23 11:29:10|1621|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.6|716
1627039760000|2021-07-23 11:29:20|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.6|1620.4|804
1627039770000|2021-07-23 11:29:30|1621|1620.6|1621|1620.6|1621|1620.6|1621|1620.6|0
1627039780000|2021-07-23 11:29:40|1621.2|1620.8|1621.4|1621|1621.4|1621|1621|1620.8|409
1627039790000|2021-07-23 11:29:50|1621.6|1621.2|1621.4|1621|1621.6|1621.4|1621.2|1621|1021
1627039810000|2021-07-23 11:30:10|1621.2|1620.8|1621.4|1621.2|1621.6|1621.2|1621|1620.8|2320
1627039820000|2021-07-23 11:30:20|1621.6|1621|1621.8|1621.4|1622|1621.8|1621.6|1621|473
1627039830000|2021-07-23 11:30:30|1622|1621.6|1622.2|1621.8|1622.2|1622|1622|1621.6|100
1627039840000|2021-07-23 11:30:40|1622.4||1622.2||1622.4||1622.2||0
1627039850000|2021-07-23 11:30:50|1622.4|1622|1623|1622.6|1623|1622.6|1622.4|1622|0
1627039860000|2021-07-23 11:31:00|1622.8||1623||1623||1622.8||0
1627039870000|2021-07-23 11:31:10|1623.2|1622.8|1623|1622.6|1623.2|1623|1622.8|1622.6|1676
1627039880000|2021-07-23 11:31:20|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.6|500
1627039890000|2021-07-23 11:31:30|1622.8|1622.8|1623|1622.8|1623.2|1622.8|1622.8|1622.8|0
1627039900000|2021-07-23 11:31:40|1623.2|1623|1623.4|1623|1623.6|1623.2|1623.2|1623|0
1627039930000|2021-07-23 11:32:10|1623.2|1623.2|1623.4|1623.2|1623.4|1623.2|1623.2|1623.2|65
1627039940000|2021-07-23 11:32:20||1623||1623||1623||1623|807
1627039950000|2021-07-23 11:32:30|1623.2|1622.8|1622.8|1622.6|1623.2|1622.8|1622.8|1622.6|2086
1627039960000|2021-07-23 11:32:40|1623||1623||1623.2||1623||0
1627039970000|2021-07-23 11:32:50|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623.2|1622.8|407
1627039990000|2021-07-23 11:33:10||1623||1623||1623||1623|0
1627040000000|2021-07-23 11:33:20|1623|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.4|610
1627040020000|2021-07-23 11:33:40|1623.2|1622.8|1623.2|1623|1623.2|1623|1623.2|1622.8|0
1627040030000|2021-07-23 11:33:50|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1623.2|1623|2136
1627040040000|2021-07-23 11:34:00|1623.4|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1622.8|2305
1627040050000|2021-07-23 11:34:10|1623.2|1623|1623|1622.6|1623.2|1623|1622.6|1622.4|5235
1627040080000|2021-07-23 11:34:40|1622.8|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|216
1627040100000|2021-07-23 11:35:00|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|962
1627040120000|2021-07-23 11:35:20|1623||1623||1623||1623||0
1627040130000|2021-07-23 11:35:30|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1622.8|217
1627040140000|2021-07-23 11:35:40|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|642
1627040160000|2021-07-23 11:36:00|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|200
1627040170000|2021-07-23 11:36:10|1623.8|1623.2|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|2134
1627040180000|2021-07-23 11:36:20|1624|1623.6|1624|1623.6|1624.2|1623.8|1624|1623.6|2019
1627040190000|2021-07-23 11:36:30|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|0
1627040200000|2021-07-23 11:36:40|1623.6|1622.8|1623.4|1623.2|1623.6|1623.2|1623.4|1622.8|24354
1627040210000|2021-07-23 11:36:50|1623.6||1623.6||1623.6||1623.6||153
1627040240000|2021-07-23 11:37:20|1623.4|1623.4|1623.8|1623.2|1623.8|1623.6|1623.4|1623.2|640
1627040250000|2021-07-23 11:37:30|1623.6||1623.6||1623.6||1623.4||0
1627040260000|2021-07-23 11:37:40|1623.8|1623.4|1624|1623.8|1624.2|1623.8|1623.8|1623.4|123
1627040270000|2021-07-23 11:37:50|1623.8|1623.6|1623.8|1623.4|1624|1623.6|1623.6|1623.4|0
1627040280000|2021-07-23 11:38:00||1623.6||1623.6||1623.6||1623.6|0
1627040290000|2021-07-23 11:38:10|1624||1624||1624||1624||1360
1627040300000|2021-07-23 11:38:20|1624.2|1623.8|1624|1623.6|1624.4|1624|1623.8|1623.6|2294
1627040310000|2021-07-23 11:38:30|1623.8|1623|1623.8|1623.6|1624|1623.6|1623.6|1623|19953
1627040320000|2021-07-23 11:38:40|1623.6|1623.4|1624|1623.4|1624|1623.6|1623.6|1623.2|1119
1627040330000|2021-07-23 11:38:50|1623.8|1623.2|1623.6|1623.2|1623.8|1623.2|1623.6|1623.2|0
1627040340000|2021-07-23 11:39:00|1623.8|1623.4|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|685
1627040350000|2021-07-23 11:39:10|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|400
1627040360000|2021-07-23 11:39:20||1623.2||1623||1623.2||1623|0
1627040370000|2021-07-23 11:39:30|1623.6|1623.2|1623.6|1623.2|1623.8|1623.6|1623.6|1623.2|1560
1627040380000|2021-07-23 11:39:40|1623.8|1623.4|1623.8|1623.6|1623.8|1623.6|1623.8|1623.4|302
1627040390000|2021-07-23 11:39:50|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|712
1627040400000|2021-07-23 11:40:00|1624.2|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|1773
1627040410000|2021-07-23 11:40:10|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|0
1627040420000|2021-07-23 11:40:20|1624.2||1624||1624.2||1624||0
1627040440000|2021-07-23 11:40:40||1623.8||1623.6||1623.8||1623.6|0
1627040450000|2021-07-23 11:40:50|1623.8|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.4|1000
1627040460000|2021-07-23 11:41:00|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|3183
1627040470000|2021-07-23 11:41:10||1624||1623.8||1624||1623.8|0
1627040480000|2021-07-23 11:41:20|1624|1624|1624.6|1624.2|1624.6|1624.2|1624|1623.8|11290
1627040490000|2021-07-23 11:41:30|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|2043
1627040500000|2021-07-23 11:41:40|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1623.8|4758
1627040510000|2021-07-23 11:41:50|1624.4|1623.8|1624.4|1624|1624.4|1624|1624.4|1623.8|0
1627040520000|2021-07-23 11:42:00|1624.6|1623.6|1623.8|1623.4|1624.6|1623.6|1623.8|1623.4|25324
1627040530000|2021-07-23 11:42:10|1624|1623.6|1623.8|1623.4|1624|1623.6|1623.8|1623.2|2415
1627040550000|2021-07-23 11:42:30|1624.2|1623.6|1624|1623.6|1624.2|1623.8|1624|1623.6|5060
1627040570000|2021-07-23 11:42:50|1623.8|1623.4|1623.6|1623.2|1623.8|1623.4|1623.6|1623.2|1231
1627040580000|2021-07-23 11:43:00||1623.4||1623.2||1623.4||1623.2|0
1627040590000|2021-07-23 11:43:10|1623.8|1623.4|1623.6|1623.4|1623.8|1623.4|1623.6|1623.2|743
1627040600000|2021-07-23 11:43:20|1623.8||1623.8||1623.8||1623.8||939
1627040630000|2021-07-23 11:43:50|1623.6|1623.2|1623.4|1623|1623.6|1623.2|1623.4|1623|159
1627040640000|2021-07-23 11:44:00|1623.2||1623.2||1623.2||1623.2||0
1627040650000|2021-07-23 11:44:10|1623.4|1623.2|1623.4|1623|1623.4|1623.2|1623.4|1623|216
1627040670000|2021-07-23 11:44:30|1623.2|1622.8|1623.2|1622.8|1623.4|1623|1623|1622.6|2266
1627040690000|2021-07-23 11:44:50|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|0
1627040700000|2021-07-23 11:45:00|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623.2|400
1627040710000|2021-07-23 11:45:10||1623||1623||1623||1623|0
1627040720000|2021-07-23 11:45:20|1623.4|1623.4|1623.6|1623.2|1623.6|1623.4|1623.2|1623.2|1729
1627040740000|2021-07-23 11:45:40|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|772
1627040750000|2021-07-23 11:45:50|1623.6|1623.2|1623.6|1623|1623.6|1623.2|1623.4|1623|1166
1627040770000|2021-07-23 11:46:10|1623.4|1622.8|1623.2|1622.8|1623.4|1622.8|1623.2|1622.8|373
1627040780000|2021-07-23 11:46:20|1623||1623.2||1623.2||1623||0
1627040790000|2021-07-23 11:46:30|1623||1623||1623||1623||0
1627040800000|2021-07-23 11:46:40|1623.2||1623||1623.2||1623||665
1627040830000|2021-07-23 11:47:10|1623.2||1623.2||1623.2||1623.2||1309
1627040850000|2021-07-23 11:47:30|1623|1622.6|1622.8|1622.6|1623|1622.6|1622.4|1622|7799
1627040860000|2021-07-23 11:47:40|1623|1622.8|1623|1622.8|1623.2|1623|1623|1622.8|69012
1627040870000|2021-07-23 11:47:50|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1105
1627040890000|2021-07-23 11:48:10|1622.6|1622.4|1622.4|1622.2|1622.8|1622.4|1622.4|1622.2|519
1627040900000|2021-07-23 11:48:20||1622||1622||1622.2||1622|750
1627040910000|2021-07-23 11:48:30|1622.2|1622.2|1622.4|1622|1622.4|1622.2|1622|1621.8|1179
1627040920000|2021-07-23 11:48:40|1622.2|1621.8|1622|1621.6|1622.2|1622|1621.8|1621.6|1711
1627040930000|2021-07-23 11:48:50|1622.2|1621.8|1622|1621.6|1622.2|1622|1622|1621.6|1339
1627040940000|2021-07-23 11:49:00|1622.2|1621.8|1622|1621.6|1622.2|1622|1622|1621.6|713
1627040950000|2021-07-23 11:49:10|1622.2|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.8|0
1627040960000|2021-07-23 11:49:20|1622|1621.6|1621.8|1621.4|1622|1621.6|1621.8|1621.4|986
1627040970000|2021-07-23 11:49:30|1622|1621.6|1622.2|1621.8|1622.2|1622|1622|1621.6|548
1627040980000|2021-07-23 11:49:40|1622.4|1622|1622.4|1622.2|1622.6|1622.2|1622.4|1622|1506
1627040990000|2021-07-23 11:49:50|1622.6|1622|1622.4|1621.8|1622.6|1622.2|1622.4|1621.8|916
1627041000000|2021-07-23 11:50:00|1622.2|1622|1622|1621.6|1622.2|1622|1622|1621.6|511
1627041020000|2021-07-23 11:50:20|1622.2|1621.8|1622.2|1621.8|1622.2|1622|1622.2|1621.8|316
1627041030000|2021-07-23 11:50:30|1622.4|1622|1622.4|1622.2|1622.6|1622.2|1622.4|1622|582
1627041040000|2021-07-23 11:50:40|1622.6|1622|1622.4|1622|1622.6|1622.2|1622.4|1622|0
1627041090000|2021-07-23 11:51:30|1622.6|1622.2|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|76
1627041100000|2021-07-23 11:51:40|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|376
1627041110000|2021-07-23 11:51:50||1622.4||1622.4||1622.4||1622.4|951
1627041120000|2021-07-23 11:52:00|1622.6|1622.6|1623|1622.6|1623.2|1622.8|1622.6|1622.4|2870
1627041130000|2021-07-23 11:52:10|1623.2|1622.8|1623|1622.8|1623.2|1622.8|1623|1622.8|490
1627041140000|2021-07-23 11:52:20|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1623|0
1627041150000|2021-07-23 11:52:30|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|906
1627041160000|2021-07-23 11:52:40||1622.8||1622.8||1622.8||1622.8|0
1627041170000|2021-07-23 11:52:50||1623||1623||1623||1623|0
1627041180000|2021-07-23 11:53:00|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|1155
1627041190000|2021-07-23 11:53:10|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.2|2982
1627041200000|2021-07-23 11:53:20|1622.8|1622.6|1623.2|1622.6|1623.2|1622.8|1622.8|1622.6|123
1627041210000|2021-07-23 11:53:30|1623|1622.8|1623.2|1622.6|1623.2|1622.8|1623|1622.6|0
1627041220000|2021-07-23 11:53:40||1622.8||1622.8||1622.8||1622.8|0
1627041230000|2021-07-23 11:53:50|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.4|1623|490
1627041250000|2021-07-23 11:54:10|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|0
1627041260000|2021-07-23 11:54:20|1623.4|1623|1623.2|1623|1623.4|1623.2|1623.2|1623|561
1627041270000|2021-07-23 11:54:30|1623.4||1623.2||1623.4||1623.2||200
1627041280000|2021-07-23 11:54:40|1623.4||1623.4||1623.4||1623.4||0
1627041290000|2021-07-23 11:54:50|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|498
1627041300000|2021-07-23 11:55:00|1623|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.4|0
1627041320000|2021-07-23 11:55:20|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.8|1622.4|216
1627041330000|2021-07-23 11:55:30|1623|1622.6|1623.2|1622.8|1623.2|1622.8|1623|1622.6|282
1627041350000|2021-07-23 11:55:50|1623.4|1623|1623.2|1622.8|1623.4|1623|1623.2|1622.8|310
1627041360000|2021-07-23 11:56:00|1623||1623.2||1623.2||1623||500
1627041370000|2021-07-23 11:56:10|1623||1623.2||1623.2||1623||0
1627041380000|2021-07-23 11:56:20|1623.4|1623|1623.4|1623|1623.4|1623|1623.2|1623|761
1627041400000|2021-07-23 11:56:40||1623.2||1623.2||1623.2||1623.2|0
1627041420000|2021-07-23 11:57:00|1623.2|1623|1623.4|1623|1623.6|1623.4|1623.2|1623|1611
1627041430000|2021-07-23 11:57:10|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1110
1627041450000|2021-07-23 11:57:30|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|0
1627041460000|2021-07-23 11:57:40|1623|1622.8|1623|1622.6|1623.2|1623|1623|1622.6|905
1627041470000|2021-07-23 11:57:50|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.6|0
1627041490000|2021-07-23 11:58:10|1622.8||1622.8||1622.8||1622.8||0
1627041500000|2021-07-23 11:58:20|1623||1623||1623||1623||0
1627041510000|2021-07-23 11:58:30|1622.8|1622.8|1622.8|1622.6|1622.8|1622.8|1622.8|1622.6|538
1627041520000|2021-07-23 11:58:40|1623|1622.8|1623|1622.8|1623|1622.8|1623|1622.8|216
1627041530000|2021-07-23 11:58:50|1622.8|1622.6|1623.2|1622.8|1623.2|1622.8|1622.8|1622.6|361
1627041560000|2021-07-23 11:59:20||1622.6||1623||1623||1622.6|0
1627041570000|2021-07-23 11:59:30|1623.4|1623.2|1622.6|1622.2|1623.6|1623.2|1622.2|1622|11554
1627041580000|2021-07-23 11:59:40||1622.4||1622.2||1622.4||1622.2|0
1627041590000|2021-07-23 11:59:50|1622.8||1622.6||1622.8||1622.6||0
1627041600000|2021-07-23 12:00:00|1622.4|1622|1622.4|1622|1622.4|1622|1622.2|1622|465
1627041610000|2021-07-23 12:00:10|1622.2|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|4323
1627041620000|2021-07-23 12:00:20|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|3772
1627041630000|2021-07-23 12:00:30|1621.8|1621.6|1622.2|1621.6|1622.2|1621.6|1621.6|1621.4|2217
1627041640000|2021-07-23 12:00:40|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|0
1627041660000|2021-07-23 12:01:00|1622.2|1622|1622.2|1622|1622.4|1622|1622.2|1622|873
1627041670000|2021-07-23 12:01:10|1622.4|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|2254
1627041680000|2021-07-23 12:01:20|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|123
1627041690000|2021-07-23 12:01:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1729
1627041710000|2021-07-23 12:01:50|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|394
1627041740000|2021-07-23 12:02:20|1622.8|1622.4|1623.4|1623|1623.4|1623|1622.8|1622.4|4751
1627041750000|2021-07-23 12:02:30|1623.2|1623.2|1623.4|1623|1623.6|1623.2|1623.2|1623|754
1627041760000|2021-07-23 12:02:40|1623.6|1623.2|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|469
1627041780000|2021-07-23 12:03:00|1624|1623.2|1623.6|1623.4|1624|1623.4|1623.6|1623.2|1689
1627041790000|2021-07-23 12:03:10|1623.8||1623.8||1623.8||1623.6||0
1627041800000|2021-07-23 12:03:20|1624|1623.6|1624.8|1624.4|1624.8|1624.6|1624|1623.6|1341
1627041810000|2021-07-23 12:03:30|1624.6|1624.2|1624.4|1624|1624.6|1624.4|1624.4|1624|2457
1627041820000|2021-07-23 12:03:40|1624.2||1624.4||1624.4||1624.2||0
1627041830000|2021-07-23 12:03:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|250
1627041840000|2021-07-23 12:04:00|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|2495
1627041850000|2021-07-23 12:04:10|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|485
1627041860000|2021-07-23 12:04:20|1624.6|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|700
1627041870000|2021-07-23 12:04:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|3088
1627041880000|2021-07-23 12:04:40|1624.4|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|1287
1627041890000|2021-07-23 12:04:50|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|72
1627041900000|2021-07-23 12:05:00|1624.4|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1623.8|3497
1627041910000|2021-07-23 12:05:10|1624.2|1624.2|1624.2|1623.8|1624.2|1624.2|1624|1623.6|785
1627041920000|2021-07-23 12:05:20|1624|1623.6|1624|1623.6|1624.2|1624|1623.8|1623.6|149
1627041930000|2021-07-23 12:05:30|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|1234
1627041940000|2021-07-23 12:05:40|1624.4|1624|1624.4|1624|1624.4|1624|1624.2|1623.8|575
1627041950000|2021-07-23 12:05:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1627041960000|2021-07-23 12:06:00|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|860
1627041970000|2021-07-23 12:06:10|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.2|1288
1627041990000|2021-07-23 12:06:30|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624|1937
1627042000000|2021-07-23 12:06:40|1624.8|1624.4|1625.4|1625|1625.4|1625|1624.8|1624.4|6222
1627042010000|2021-07-23 12:06:50|1625.2|1624.8|1625.2|1625|1625.2|1625|1625.2|1624.8|0
1627042020000|2021-07-23 12:07:00||1624.8||1624.8||1624.8||1624.8|1941
1627042030000|2021-07-23 12:07:10||1625||1625||1625||1625|0
1627042040000|2021-07-23 12:07:20||1624.8||1625||1625||1624.8|0
1627042050000|2021-07-23 12:07:30|1625.4|1625.2|1625.2|1624.8|1625.4|1625.2|1625|1624.8|1760
1627042060000|2021-07-23 12:07:40|1625|1624.6|1625.2|1624.8|1625.4|1624.8|1624.8|1624.4|3428
1627042070000|2021-07-23 12:07:50|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|221
1627042080000|2021-07-23 12:08:00|1625.6|1625.2|1625.2|1625|1625.8|1625.4|1625.2|1625|741
1627042090000|2021-07-23 12:08:10|1625.4||1625.4||1625.4||1625.2||0
1627042100000|2021-07-23 12:08:20|1625.2||1625.2||1625.4||1625.2||0
1627042110000|2021-07-23 12:08:30|1625.4||1625.2||1625.4||1625.2||0
1627042130000|2021-07-23 12:08:50|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|217
1627042140000|2021-07-23 12:09:00|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.4|356
1627042150000|2021-07-23 12:09:10|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|995
1627042160000|2021-07-23 12:09:20|1625.2||1624.8||1625.2||1624.8||0
1627042170000|2021-07-23 12:09:30|1624.6|1624.4|1625.2|1624.8|1625.2|1624.8|1624.4|1624.2|670
1627042180000|2021-07-23 12:09:40|1625|1624.6|1625|1624.6|1625|1624.8|1625|1624.6|0
1627042190000|2021-07-23 12:09:50|1624.8||1625||1625||1624.8||0
1627042200000|2021-07-23 12:10:00||1624.8||1624.6||1624.8||1624.6|0
1627042210000|2021-07-23 12:10:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.4|3
1627042220000|2021-07-23 12:10:20|1624.6||1624.8||1624.8||1624.6||0
1627042230000|2021-07-23 12:10:30|1625|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|830
1627042240000|2021-07-23 12:10:40|1624.8|1624.4|1624.8|1624.6|1625|1624.6|1624.8|1624.4|418
1627042250000|2021-07-23 12:10:50|1625|1624.4|1624.4|1624|1625|1624.4|1624.4|1624|311
1627042260000|2021-07-23 12:11:00|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|216
1627042270000|2021-07-23 12:11:10|1624.4|1624|1624.6|1624.2|1624.8|1624.2|1624.4|1624|1205
1627042280000|2021-07-23 12:11:20|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.8|1624.4|400
1627042290000|2021-07-23 12:11:30|1625||1625||1625||1625||0
1627042300000|2021-07-23 12:11:40|1625.2|1624.6|1625.2|1624.8|1625.2|1625|1625|1624.6|1335
1627042310000|2021-07-23 12:11:50|1625|1625|1624.8|1624.4|1625|1625|1624.8|1624.4|1251
1627042320000|2021-07-23 12:12:00|1625||1625||1625||1625||0
1627042330000|2021-07-23 12:12:10|1624.8||1624.8||1624.8||1624.8||0
1627042340000|2021-07-23 12:12:20|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|1452
1627042350000|2021-07-23 12:12:30|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|0
1627042360000|2021-07-23 12:12:40|1624|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|216
1627042370000|2021-07-23 12:12:50|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.4|345
1627042380000|2021-07-23 12:13:00||1623.6||1623.6||1623.6||1623.6|0
1627042390000|2021-07-23 12:13:10||1623.4||1623.4||1623.4||1623.4|0
1627042400000|2021-07-23 12:13:20||1623.6||1623.6||1623.6||1623.6|0
1627042410000|2021-07-23 12:13:30|1623.6|1623.4|1623.8|1623.4|1624|1623.8|1623.6|1623.4|1890
1627042430000|2021-07-23 12:13:50||1623.2||1623.2||1623.2||1623.2|0
1627042440000|2021-07-23 12:14:00|1623.6|1623|1623.4|1623.2|1623.6|1623.2|1623.4|1623|250
1627042450000|2021-07-23 12:14:10|1623.2|1623|1623.4|1623|1623.4|1623|1623.2|1623|216
1627042460000|2021-07-23 12:14:20||1623.2||1623.2||1623.2||1623.2|100
1627042470000|2021-07-23 12:14:30|1623.2|1623|1623.6|1623.2|1623.6|1623.2|1623.2|1623|1483
1627042480000|2021-07-23 12:14:40|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|0
1627042490000|2021-07-23 12:14:50|1623.2|1622.8|1623.4|1623|1623.4|1623|1623.2|1622.8|323
1627042500000|2021-07-23 12:15:00|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|0
1627042510000|2021-07-23 12:15:10|1623.4||1623.4||1623.4||1623.4||0
1627042520000|2021-07-23 12:15:20|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.6|1623.2|516
1627042530000|2021-07-23 12:15:30|1623.4|1623|1623|1622.6|1623.4|1623|1623|1622.6|831
1627042540000|2021-07-23 12:15:40|1623.2|1622.8|1623.2|1622.6|1623.2|1622.8|1623.2|1622.6|0
1627042550000|2021-07-23 12:15:50|1623|1622.4|1622.8|1622.4|1623|1622.4|1622.8|1622.4|0
1627042560000|2021-07-23 12:16:00|1623|1622.6|1623|1622.6|1623|1622.6|1623|1622.6|708
1627042580000|2021-07-23 12:16:20||1622.4||1622.4||1622.4||1622.4|0
1627042590000|2021-07-23 12:16:30|1622.8||1622.8||1622.8||1622.6||0
1627042600000|2021-07-23 12:16:40|1622.6|1622.6|1623|1622.6|1623|1622.8|1622.6|1622.6|690
1627042620000|2021-07-23 12:17:00|1623.2|1622.8|1623.2|1622.8|1623.4|1623|1623.2|1622.8|2509
1627042630000|2021-07-23 12:17:10|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|367
1627042640000|2021-07-23 12:17:20|1623.2|1623.2|1623.4|1623|1623.4|1623.2|1623.2|1622.8|1208
1627042650000|2021-07-23 12:17:30|1623.6|1623.2|1623.6|1623.2|1623.8|1623.4|1623.6|1623.2|1786
1627042660000|2021-07-23 12:17:40|1623.8|1623.4|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|958
1627042670000|2021-07-23 12:17:50|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.6|1623.2|0
1627042690000|2021-07-23 12:18:10|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|831
1627042700000|2021-07-23 12:18:20||1623.6||1623.4||1623.6||1623.4|0
1627042710000|2021-07-23 12:18:30|1623.6||1623.8||1623.8||1623.6||0
1627042720000|2021-07-23 12:18:40|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|541
1627042740000|2021-07-23 12:19:00|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|951
1627042750000|2021-07-23 12:19:10|1624|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|3
1627042760000|2021-07-23 12:19:20||1623.8||1623.8||1623.8||1623.8|0
1627042800000|2021-07-23 12:20:00|1623.8|1623.6|1625|1624.6|1625|1624.8|1623.8|1623.6|3664
1627042810000|2021-07-23 12:20:10|1625.2|1624.8|1625.2|1625|1625.4|1625.2|1625.2|1624.8|4166
1627042820000|2021-07-23 12:20:20|1625.4|1625.2|1625.4|1625|1625.8|1625.4|1625.4|1625|2700
1627042840000|2021-07-23 12:20:40|1625.2|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|0
1627042850000|2021-07-23 12:20:50|1625.6|1625.2|1625.6|1625|1625.6|1625.2|1625.6|1625|0
1627042860000|2021-07-23 12:21:00|1625.4|1624.8|1625.6|1625|1625.6|1625|1625|1624.8|1244
1627042870000|2021-07-23 12:21:10|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|216
1627042880000|2021-07-23 12:21:20|1625.4|1625|1625.6|1625.2|1625.8|1625.4|1625.2|1625|468
1627042890000|2021-07-23 12:21:30|1625.8|1625.4|1626|1625.4|1626|1625.6|1625.8|1625.4|441
1627042900000|2021-07-23 12:21:40||1625.6||1625.4||1625.6||1625.4|0
1627042910000|2021-07-23 12:21:50|1625.8|1625.2|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|1542
1627042920000|2021-07-23 12:22:00|1625.4|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.4|0
1627042930000|2021-07-23 12:22:10|1625.8|1625.6|1625.8|1625.4|1626|1625.6|1625.8|1625.4|266
1627042940000|2021-07-23 12:22:20|1626|1625.6|1625.6|1625.4|1626|1625.6|1625.6|1625.4|1218
1627042950000|2021-07-23 12:22:30|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|0
1627042960000|2021-07-23 12:22:40|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.6|0
1627042970000|2021-07-23 12:22:50|1625.8|1625.8|1626|1625.8|1626.2|1625.8|1625.8|1625.6|0
1627042980000|2021-07-23 12:23:00|1626.2|1625.6|1626|1625.6|1626.2|1625.6|1625.8|1625.4|2405
1627043000000|2021-07-23 12:23:20|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.4|1625.2|5371
1627043020000|2021-07-23 12:23:40|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.4|997
1627043030000|2021-07-23 12:23:50|1626.2|1625.8|1626.2|1626|1626.4|1626|1626.2|1625.8|490
1627043040000|2021-07-23 12:24:00|1626|1625.8|1625.6|1625.4|1626.2|1625.8|1625.4|1625.2|1815
1627043050000|2021-07-23 12:24:10|1625.8|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|951
1627043060000|2021-07-23 12:24:20|1626|1625.6|1626.2|1625.8|1626.2|1626|1626|1625.6|1218
1627043070000|2021-07-23 12:24:30|1626|1626|1626.2|1625.8|1626.2|1626|1626|1625.8|75
1627043080000|2021-07-23 12:24:40|1626||1626.2||1626.2||1626||0
1627043090000|2021-07-23 12:24:50|1626||1626.2||1626.2||1626||0
1627043100000|2021-07-23 12:25:00|1626.4|1626|1626.4|1625.8|1626.6|1626.2|1626.4|1625.8|1555
1627043110000|2021-07-23 12:25:10|1626.2|1625.6|1626.6|1626.2|1626.8|1626.4|1626.2|1625.6|3029
1627043140000|2021-07-23 12:25:40|1626.4||1626.4||1626.4||1626.4||0
1627043150000|2021-07-23 12:25:50|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|2608
1627043160000|2021-07-23 12:26:00|1626.2|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|1
1627043190000|2021-07-23 12:26:30|1626.2||1626.2||1626.2||1626.2||200
1627043210000|2021-07-23 12:26:50|||||||||1538
1627043220000|2021-07-23 12:27:00|1626|1625.8|1626|1625.8|1626.2|1625.8|1626|1625.8|160
1627043230000|2021-07-23 12:27:10|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|0
1627043240000|2021-07-23 12:27:20|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|291
1627043260000|2021-07-23 12:27:40|1626.4||1626.4||1626.4||1626.4||0
1627043270000|2021-07-23 12:27:50||1626||1626||1626||1626|0
1627043280000|2021-07-23 12:28:00|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|1422
1627043290000|2021-07-23 12:28:10|1626.8||1626.6||1626.8||1626.6||0
1627043300000|2021-07-23 12:28:20||1626||1626||1626||1626|0
1627043310000|2021-07-23 12:28:30|1626.4|1626.2|1626.2|1625.6|1626.4|1626.2|1626|1625.6|1114
1627043320000|2021-07-23 12:28:40|1626|1625.8|1626.2|1625.8|1626.2|1625.8|1626|1625.6|1352
1627043330000|2021-07-23 12:28:50|1626|1625.6|1626.6|1626.2|1626.6|1626.2|1626|1625.6|600
1627043340000|2021-07-23 12:29:00|1626.4|1626|1626.4|1626.2|1626.6|1626.2|1626.4|1626|0
1627043350000|2021-07-23 12:29:10|1626.2|1626|1626.2|1625.8|1626.2|1626|1626|1625.6|245
1627043360000|2021-07-23 12:29:20|1626.4|1626|1626.4|1625.8|1626.4|1626|1626.2|1625.8|19
1627043370000|2021-07-23 12:29:30|1626.2||1626.2||1626.4||1626.2||0
1627043390000|2021-07-23 12:29:50|1626|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.6|0
1627043400000|2021-07-23 12:30:00||1625.8||1625.6||1625.8||1625.6|0
1627043410000|2021-07-23 12:30:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|781
1627043420000|2021-07-23 12:30:20|1625.6|1625.2|1625.2|1624.8|1625.6|1625.2|1625|1624.6|648
1627043430000|2021-07-23 12:30:30|1625.4|1624.6|1625.2|1624.8|1625.4|1624.8|1625.2|1624.6|0
1627043440000|2021-07-23 12:30:40|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.6|1624.4|1023
1627043450000|2021-07-23 12:30:50|1624.6|1624.6|1624.6|1624.2|1624.8|1624.6|1624.6|1624.2|0
1627043460000|2021-07-23 12:31:00|1624.8|1624.4|1625.6|1625.2|1625.6|1625.2|1624.8|1624.4|1719
1627043480000|2021-07-23 12:31:20|1625.4|1625|1625.4|1624.8|1625.4|1625|1625.2|1624.8|693
1627043490000|2021-07-23 12:31:30|1625.6|1625|1625.6|1625.2|1625.6|1625.2|1625.6|1625|0
1627043520000|2021-07-23 12:32:00|1625.8|1625.4|1625.6|1625.4|1626|1625.4|1625.4|1625.2|434
1627043530000|2021-07-23 12:32:10|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.2|1625|4
1627043540000|2021-07-23 12:32:20|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|286
1627043560000|2021-07-23 12:32:40||1625.2||1625.2||1625.2||1625.2|0
1627043580000|2021-07-23 12:33:00||1625.4||1625.4||1625.4||1625.2|0
1627043590000|2021-07-23 12:33:10|1625.6||1625.8||1625.8||1625.6||123
1627043600000|2021-07-23 12:33:20|1625.6|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|1126
1627043610000|2021-07-23 12:33:30|1625.6|1625|1625.4|1625|1625.6|1625|1625.4|1625|185
1627043620000|2021-07-23 12:33:40|1625.2||1625.4||1625.4||1625.2||858
1627043630000|2021-07-23 12:33:50|1625.2|1624.8|1625.4|1625|1625.4|1625.2|1625|1624.8|1462
1627043650000|2021-07-23 12:34:10|1625.2||1625.4||1625.4||1625.2||1181
1627043660000|2021-07-23 12:34:20||1624.8||1624.8||1624.8||1624.8|0
1627043670000|2021-07-23 12:34:30|1625.2|1625|1624.8|1624.6|1625.2|1625|1624.8|1624.4|111
1627043680000|2021-07-23 12:34:40|1624.6|1624.4|1624.8|1624.6|1625|1624.6|1624.6|1624.4|64
1627043690000|2021-07-23 12:34:50|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|146
1627043700000|2021-07-23 12:35:00|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|221
1627043710000|2021-07-23 12:35:10|1624.6|1624.6|1624.4|1624.2|1624.8|1624.6|1624.4|1624.2|455
1627043720000|2021-07-23 12:35:20|1624.6|1624|1624.4|1624|1624.6|1624|1624.2|1624|2899
1627043730000|2021-07-23 12:35:30|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|2973
1627043740000|2021-07-23 12:35:40|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1627043750000|2021-07-23 12:35:50||1624.4||1624.4||1624.4||1624.4|0
1627043760000|2021-07-23 12:36:00|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|743
1627043770000|2021-07-23 12:36:10|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.6|1624.2|236
1627043780000|2021-07-23 12:36:20|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|0
1627043790000|2021-07-23 12:36:30|1624.4|1624.2|1623.8|1623.4|1624.4|1624.2|1623.8|1623.4|1494
1627043800000|2021-07-23 12:36:40|1624|1623.6|1624|1623.8|1624.2|1623.8|1623.8|1623.6|0
1627043810000|2021-07-23 12:36:50||1623.6||1623.6||1623.8||1623.6|0
1627043820000|2021-07-23 12:37:00|1623.8|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.8|108
1627043840000|2021-07-23 12:37:20|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.6|1623.4|485
1627043850000|2021-07-23 12:37:30||1623.8||1623.8||1623.8||1623.8|0
1627043860000|2021-07-23 12:37:40|1624.2|1624|1624.2|1623.8|1624.2|1624|1624.2|1623.8|282
1627043880000|2021-07-23 12:38:00|1624||1624||1624||1624||0
1627043910000|2021-07-23 12:38:30|1624.2||1624.2||1624.2||1624.2||0
1627043930000|2021-07-23 12:38:50|1624|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.4|1146
1627043940000|2021-07-23 12:39:00|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|758
1627043950000|2021-07-23 12:39:10|1623.8|1623.4|1623.6|1623.2|1623.8|1623.4|1623.4|1623|237
1627043960000|2021-07-23 12:39:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|464
1627043970000|2021-07-23 12:39:30||1623.6||1623.6||1623.6||1623.6|180
1627043990000|2021-07-23 12:39:50|||||||||216
1627044000000|2021-07-23 12:40:00|1623.6|1623.4|1623.4|1623|1623.6|1623.4|1623.4|1623|1353
1627044010000|2021-07-23 12:40:10||1623.2||1623||1623.2||1623|647
1627044020000|2021-07-23 12:40:20||1623.2||1623.2||1623.2||1623.2|0
1627044030000|2021-07-23 12:40:30|1623.2|1623|1623.2|1623|1623.4|1623.2|1623.2|1623|1000
1627044040000|2021-07-23 12:40:40|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.8|5793
1627044060000|2021-07-23 12:41:00|1623|1622.6|1623.2|1622.6|1623.2|1622.8|1622.8|1622.4|985
1627044070000|2021-07-23 12:41:10|1623||1623||1623||1623||300
1627044090000|2021-07-23 12:41:30|1622.8|1622.4|1623|1622.6|1623|1622.6|1622.8|1622.4|0
1627044100000|2021-07-23 12:41:40|1622.8|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.4|805
1627044110000|2021-07-23 12:41:50|1622.8||1622.8||1622.8||1622.8||188
1627044120000|2021-07-23 12:42:00|1622.6|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|387
1627044140000|2021-07-23 12:42:20|1623|1622.6|1622.8|1622.6|1623|1622.6|1622.8|1622.6|486
1627044150000|2021-07-23 12:42:30|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|1552
1627044170000|2021-07-23 12:42:50|1623|1622.6|1623.4|1623|1623.4|1623|1623|1622.6|728
1627044180000|2021-07-23 12:43:00|1623.6||1623.2||1623.6||1623.2||0
1627044190000|2021-07-23 12:43:10|1623|1622.8|1623|1622.6|1623|1622.8|1623|1622.6|646
1627044200000|2021-07-23 12:43:20|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623.2|1622.8|221
1627044230000|2021-07-23 12:43:50|1623.6|1623|1623.6|1623.2|1623.6|1623.2|1623.6|1623|4400
1627044240000|2021-07-23 12:44:00|1623.4||1623.4||1623.4||1623.4||0
1627044260000|2021-07-23 12:44:20||1623||1623||1623||1623|0
1627044290000|2021-07-23 12:44:50||1623.2||1623.2||1623.2||1623.2|0
1627044300000|2021-07-23 12:45:00|1623.6|1623.4|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|1663
1627044310000|2021-07-23 12:45:10||1623.4||1623.4||1623.4||1623.4|350
1627044320000|2021-07-23 12:45:20||1623.2||1623.4||1623.4||1623.2|517
1627044340000|2021-07-23 12:45:40|1623.8|1623.6|1623.6|1623.4|1624|1623.6|1623.6|1623.4|2406
1627044350000|2021-07-23 12:45:50|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1111
1627044360000|2021-07-23 12:46:00|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|491
1627044370000|2021-07-23 12:46:10|1623.6|1623.2|1624.2|1623.8|1624.4|1624|1623.6|1623.2|3058
1627044380000|2021-07-23 12:46:20||1624||1624||1624||1624|0
1627044400000|2021-07-23 12:46:40|1624|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|2206
1627044410000|2021-07-23 12:46:50|1624|1624|1624|1623.8|1624|1624|1624|1623.8|123
1627044420000|2021-07-23 12:47:00|1623.8|1623.6|1623.4|1623.2|1624|1623.6|1623.4|1623.2|1035
1627044430000|2021-07-23 12:47:10|1623.6|1623.4|1623.4|1623|1623.6|1623.4|1623.2|1623|4697
1627044440000|2021-07-23 12:47:20|1623.2|1623.2|1623.2|1623|1623.2|1623.2|1623.2|1623|1808
1627044450000|2021-07-23 12:47:30||1622.8||1622.8||1622.8||1622.8|0
1627044460000|2021-07-23 12:47:40|1623.4|1623|1623.6|1623.2|1623.6|1623.2|1623.4|1623|577
1627044470000|2021-07-23 12:47:50|1623.8|1623.4|1624|1623.6|1624|1623.6|1623.6|1623.2|231
1627044480000|2021-07-23 12:48:00|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1623.8|1623.6|60
1627044500000|2021-07-23 12:48:20|1623.8|1623.4|1623.8|1623.6|1623.8|1623.6|1623.8|1623.4|2276
1627044510000|2021-07-23 12:48:30|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|826
1627044520000|2021-07-23 12:48:40|1624.4|1624.2|1625|1624.8|1625|1624.8|1624.4|1624.2|3519
1627044530000|2021-07-23 12:48:50|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|2592
1627044540000|2021-07-23 12:49:00|1624.6|1624.4|1624.2|1624|1624.6|1624.4|1624.2|1624|1131
1627044550000|2021-07-23 12:49:10|1624.4||1624.4||1624.4||1624.2||211
1627044570000|2021-07-23 12:49:30|1624.6|1624.2|1625|1624.6|1625|1624.6|1624.6|1624.2|2524
1627044580000|2021-07-23 12:49:40|1624.8||1625||1625||1624.8||0
1627044590000|2021-07-23 12:49:50||1624.4||1624.4||1624.4||1624.4|0
1627044600000|2021-07-23 12:50:00|1624.8||1624.8||1624.8||1624.6||123
1627044610000|2021-07-23 12:50:10|1624.6||1624.8||1624.8||1624.6||0
1627044630000|2021-07-23 12:50:30|1625|1624.6|1625.2|1624.8|1625.2|1624.8|1624.8|1624.4|2341
1627044640000|2021-07-23 12:50:40||1624.6||1624.6||1624.6||1624.6|0
1627044650000|2021-07-23 12:50:50|1625||1625||1625||1625||461
1627044660000|2021-07-23 12:51:00|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1625.2|1624.8|259
1627044680000|2021-07-23 12:51:20|1625.4|1625|1624.8|1624.4|1625.4|1625|1624.8|1624.4|1042
1627044690000|2021-07-23 12:51:30|1624.6|1624.2|1624.6|1624|1624.6|1624.2|1624.6|1624|0
1627044700000|2021-07-23 12:51:40|1624.4|1623.8|1624.6|1624.2|1624.8|1624.4|1624.4|1623.8|216
1627044710000|2021-07-23 12:51:50|1624.4||1624.6||1624.6||1624.4||0
1627044720000|2021-07-23 12:52:00|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|645
1627044730000|2021-07-23 12:52:10|1624.6|1624.6|1625.2|1624.8|1625.2|1624.8|1624.6|1624.6|331
1627044740000|2021-07-23 12:52:20||1624.6||1624.6||1624.8||1624.6|0
1627044750000|2021-07-23 12:52:30||1624.8||1624.8||1624.8||1624.8|0
1627044760000|2021-07-23 12:52:40||1624.6||1624.6||1624.6||1624.6|0
1627044770000|2021-07-23 12:52:50|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.6|0
1627044780000|2021-07-23 12:53:00|1625.2|1624.6|1625.6|1625.2|1625.6|1625.4|1625.2|1624.6|12954
1627044790000|2021-07-23 12:53:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.6|1625.2|1080
1627044800000|2021-07-23 12:53:20|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625|0
1627044810000|2021-07-23 12:53:30|1625.8||1625.6||1625.8||1625.6||0
1627044820000|2021-07-23 12:53:40|1625.4|1625|1625.2|1625|1625.4|1625|1625.2|1625|0
1627044830000|2021-07-23 12:53:50|1625.4|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|1854
1627044840000|2021-07-23 12:54:00|1625.2|1624.8|1625.4|1625|1625.6|1625|1625.2|1624.8|74
1627044860000|2021-07-23 12:54:20|1625.2|1624.8|1624.6|1624.4|1625.2|1624.8|1624.6|1624.4|200
1627044870000|2021-07-23 12:54:30|1624.8|1624.2|1624.6|1624.2|1624.8|1624.2|1624.6|1624.2|0
1627044890000|2021-07-23 12:54:50|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.6|1624.2|0
1627044900000|2021-07-23 12:55:00|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.6|1624.2|219
1627044910000|2021-07-23 12:55:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|0
1627044920000|2021-07-23 12:55:20|1624.6|1624.6|1625|1624.6|1625.2|1624.8|1624.6|1624.6|328
1627044930000|2021-07-23 12:55:30|1625.2|1624.8|1625|1624.6|1625.2|1625|1625|1624.6|695
1627044950000|2021-07-23 12:55:50|1625.2|1624.8|1625.2|1625|1625.4|1625|1625.2|1624.8|275
1627044960000|2021-07-23 12:56:00|1625|1624.8|1625.2|1624.6|1625.2|1624.8|1625|1624.6|0
1627044970000|2021-07-23 12:56:10|1625|1624.4|1624.8|1624.4|1625|1624.4|1624.8|1624.4|405
1627044980000|2021-07-23 12:56:20|1625|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.4|254
1627044990000|2021-07-23 12:56:30|1625.2|1625|1625.2|1624.8|1625.4|1625|1625.2|1624.8|261
1627045000000|2021-07-23 12:56:40|1625|1625|1625.4|1624.8|1625.4|1625|1625|1624.8|998
1627045010000|2021-07-23 12:56:50||1625||1625||1625||1625|0
1627045020000|2021-07-23 12:57:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|455
1627045030000|2021-07-23 12:57:10|1625.4|1625|1625.2|1624.8|1625.8|1625.6|1625.2|1624.8|18789
1627045040000|2021-07-23 12:57:20|1625.4|1625|1624.6|1624.4|1625.4|1625.2|1624.6|1624.4|4499
1627045050000|2021-07-23 12:57:30|1624.8|1624.6|1624.4|1624|1624.8|1624.6|1624.4|1624|1702
1627045060000|2021-07-23 12:57:40|1624.6|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624|3104
1627045080000|2021-07-23 12:58:00|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|0
1627045090000|2021-07-23 12:58:10|1625|1624.6|1624.6|1624.4|1625|1624.6|1624.6|1624.4|2264
1627045100000|2021-07-23 12:58:20|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|1614
1627045110000|2021-07-23 12:58:30|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|14232
1627045120000|2021-07-23 12:58:40|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|1194
1627045130000|2021-07-23 12:58:50|1624|1623.6|1624|1623.6|1624.2|1623.6|1623.8|1623.4|4437
1627045140000|2021-07-23 12:59:00|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|551
1627045160000|2021-07-23 12:59:20|1624|1623.6|1624.6|1624.2|1624.6|1624.2|1624|1623.6|2823
1627045170000|2021-07-23 12:59:30|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|894
1627045180000|2021-07-23 12:59:40|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|2348
1627045190000|2021-07-23 12:59:50|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|0
1627045200000|2021-07-23 13:00:00|1624.2|1624.2|1624.2|1623.8|1624.4|1624.2|1624.2|1623.8|1070
1627045210000|2021-07-23 13:00:10|1624.4|1624|1624.4|1624|1624.8|1624.6|1624.2|1624|3517
1627045220000|2021-07-23 13:00:20|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|120
1627045230000|2021-07-23 13:00:30|1623.8|1623.4|1624.8|1624.4|1624.8|1624.4|1623.8|1623.4|2925
1627045240000|2021-07-23 13:00:40|1624.6|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|0
1627045250000|2021-07-23 13:00:50|1624.2|1624|1624.4|1624|1624.4|1624|1624.2|1624|266
1627045260000|2021-07-23 13:01:00|1624.2|1623.8|1624.4|1623.8|1624.4|1623.8|1624|1623.4|4301
1627045270000|2021-07-23 13:01:10|1624.2|1624|1624|1623.6|1624.2|1624|1624|1623.6|100
1627045280000|2021-07-23 13:01:20|1623.8|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.6|1823
1627045290000|2021-07-23 13:01:30|1624.2|1624|1624|1623.6|1624.2|1624|1624|1623.6|228
1627045300000|2021-07-23 13:01:40|1623.8|1623.4|1623.6|1623.4|1623.8|1623.4|1623.6|1623.4|672
1627045310000|2021-07-23 13:01:50|1623.8|1623.6|1623.8|1623.4|1624|1623.6|1623.8|1623.4|1218
1627045320000|2021-07-23 13:02:00|1624|1623.6|1623.8|1623.4|1624|1623.8|1623.8|1623.4|0
1627045330000|2021-07-23 13:02:10|1624|1623.6|1623.8|1623.4|1624|1623.6|1623.6|1623.4|0
1627045340000|2021-07-23 13:02:20|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|2830
1627045350000|2021-07-23 13:02:30||1624||1624||1624||1623.8|0
1627045360000|2021-07-23 13:02:40|1624.4|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|1827
1627045370000|2021-07-23 13:02:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|100
1627045380000|2021-07-23 13:03:00|1624.4|1624|1624.2|1624|1624.4|1624|1624.2|1624|216
1627045390000|2021-07-23 13:03:10|1624|1623.8|1624.4|1623.8|1624.4|1623.8|1624|1623.6|921
1627045400000|2021-07-23 13:03:20|1624.6|1624|1624.4|1624|1624.6|1624.2|1624.4|1624|216
1627045410000|2021-07-23 13:03:30|1624.6||1624.4||1624.6||1624.4||0
1627045420000|2021-07-23 13:03:40|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|212
1627045430000|2021-07-23 13:03:50|1624.6|1624.2|1624.2|1624|1624.6|1624.4|1624.2|1624|216
1627045440000|2021-07-23 13:04:00|1624.4|1623.8|1624|1623.6|1624.4|1623.8|1624|1623.6|3100
1627045450000|2021-07-23 13:04:10|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|344
1627045470000|2021-07-23 13:04:30|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624.2|1623.8|470
1627045480000|2021-07-23 13:04:40|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|570
1627045490000|2021-07-23 13:04:50|1624|1623.6|1624.2|1623.6|1624.2|1623.8|1623.8|1623.6|5
1627045500000|2021-07-23 13:05:00|1624|1623.4|1623.8|1623.4|1624|1623.6|1623.6|1623.2|679
1627045510000|2021-07-23 13:05:10|1624||1623.8||1624||1623.8||30
1627045520000|2021-07-23 13:05:20|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|0
1627045530000|2021-07-23 13:05:30|1624.2|1623.8|1624.6|1624.2|1624.6|1624.4|1624.2|1623.8|1498
1627045540000|2021-07-23 13:05:40|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|881
1627045550000|2021-07-23 13:05:50|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|27
1627045560000|2021-07-23 13:06:00|1624.4|1624.4|1625|1624.8|1625|1624.8|1624.4|1624.4|334
1627045570000|2021-07-23 13:06:10|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.4|1145
1627045580000|2021-07-23 13:06:20|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.4|564
1627045590000|2021-07-23 13:06:30|1624.6|1624.2|1624.6|1624.4|1624.8|1624.4|1624.4|1624.2|673
1627045600000|2021-07-23 13:06:40|1624.8||1624.6||1624.8||1624.6||28
1627045610000|2021-07-23 13:06:50|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1623.8|2803
1627045620000|2021-07-23 13:07:00|1624.4|1624|1623.8|1623.4|1624.4|1624|1623.6|1623.4|1364
1627045630000|2021-07-23 13:07:10|1623.6|1623.2|1623.4|1623|1623.6|1623.2|1623.4|1623|1000
1627045640000|2021-07-23 13:07:20|1623.2|1623.2|1623.4|1623.2|1623.6|1623.2|1623.2|1623.2|1721
1627045650000|2021-07-23 13:07:30|1623.6|1623.4|1623.8|1623.6|1624|1623.6|1623.6|1623.4|311
1627045660000|2021-07-23 13:07:40|1623.6|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|500
1627045680000|2021-07-23 13:08:00|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|773
1627045690000|2021-07-23 13:08:10|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.4|576
1627045700000|2021-07-23 13:08:20|1624|1623.6|1624|1623.6|1624.2|1623.8|1624|1623.6|0
1627045710000|2021-07-23 13:08:30|1624.2|1623.8|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|217
1627045720000|2021-07-23 13:08:40|1624|1623.6|1623.8|1623.4|1624|1623.6|1623.8|1623.4|0
1627045730000|2021-07-23 13:08:50|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|347
1627045740000|2021-07-23 13:09:00|1624|1623.6|1623.6|1623.4|1624|1623.6|1623.6|1623.4|2112
1627045750000|2021-07-23 13:09:10|1623.4|1623.2|1623.4|1623|1623.4|1623.4|1623.2|1623|2186
1627045760000|2021-07-23 13:09:20|1623.2|1622.8|1622.8|1622.4|1623.2|1622.8|1622.8|1622.4|1308
1627045770000|2021-07-23 13:09:30|1622.6|1622.2|1621.8|1621.6|1622.6|1622.2|1621.6|1621.4|23608
1627045780000|2021-07-23 13:09:40|1622|1621.8|1622.4|1621.8|1622.4|1621.8|1622|1621.8|719
1627045790000|2021-07-23 13:09:50|1622.2|1622|1622.6|1622.2|1622.8|1622.4|1622.2|1622|369
1627045800000|2021-07-23 13:10:00|1622.8|1622.4|1623|1622.6|1623.2|1622.8|1622.6|1622.4|1543
1627045810000|2021-07-23 13:10:10|1623.2|1623|1623.2|1622.8|1623.2|1623|1623|1622.8|0
1627045820000|2021-07-23 13:10:20|1623|1622.6|1623|1622.6|1623.2|1622.6|1623|1622.6|3
1627045830000|2021-07-23 13:10:30|1623.2|1622.8|1623.4|1623|1623.4|1623.2|1623.2|1622.8|316
1627045840000|2021-07-23 13:10:40|1623.2||1623.2||1623.4||1623.2||0
1627045850000|2021-07-23 13:10:50|1623.4||1623.4||1623.4||1623.4||0
1627045860000|2021-07-23 13:11:00|1623.6|1623.2|1623.6|1623.2|1623.8|1623.6|1623.6|1623.2|448
1627045870000|2021-07-23 13:11:10|1623.8||1623.6||1623.8||1623.6||120
1627045880000|2021-07-23 13:11:20|1623.8|1623.4|1623.6|1623.4|1623.8|1623.4|1623.6|1623.4|0
1627045890000|2021-07-23 13:11:30||1623.2||1623.2||1623.4||1623.2|0
1627045900000|2021-07-23 13:11:40|1623.8|1623.4|1623.8|1623.2|1623.8|1623.4|1623.8|1623.2|216
1627045910000|2021-07-23 13:11:50|1623.6|1623.4|1624.2|1623.8|1624.2|1623.8|1623.6|1623.4|2063
1627045920000|2021-07-23 13:12:00|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|2674
1627045930000|2021-07-23 13:12:10|1624|1623.6|1624|1623.4|1624|1623.6|1623.8|1623.4|0
1627045940000|2021-07-23 13:12:20|1623.8|1623.6|1624.4|1623.8|1624.4|1624|1623.8|1623.6|1546
1627045950000|2021-07-23 13:12:30|1624.2|1624|1624.6|1624.2|1624.8|1624.2|1624.2|1623.8|447
1627045960000|2021-07-23 13:12:40|1624.4|1624|1624.6|1624|1624.6|1624|1624.4|1624|554
1627045970000|2021-07-23 13:12:50|1624.8|1624.2|1624.6|1624.2|1624.8|1624.6|1624.4|1624.2|1319
1627045980000|2021-07-23 13:13:00|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|3479
1627045990000|2021-07-23 13:13:10|1624.4|1624|1624.2|1624|1624.4|1624|1624.2|1624|55
1627046000000|2021-07-23 13:13:20|1624|1623.8|1623.8|1623.4|1624|1623.8|1623.8|1623.4|100
1627046020000|2021-07-23 13:13:40|1624|1623.6|1624|1623.6|1624.2|1624|1624|1623.6|2605
1627046030000|2021-07-23 13:13:50|1624.2|1623.8|1624|1623.6|1624.2|1624|1623.8|1623.6|1749
1627046040000|2021-07-23 13:14:00|1623.8|1623.8|1624.4|1624|1624.4|1624|1623.8|1623.8|1155
1627046050000|2021-07-23 13:14:10|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1627046070000|2021-07-23 13:14:30|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|0
1627046080000|2021-07-23 13:14:40|1625|1624.4|1625|1624.6|1625.2|1625|1624.8|1624.4|2765
1627046090000|2021-07-23 13:14:50|1625.2|1624.8|1624.8|1624.4|1625.2|1624.8|1624.8|1624.4|2927
1627046110000|2021-07-23 13:15:10|1625|1624.8|1625|1624.6|1625|1624.8|1625|1624.6|723
1627046130000|2021-07-23 13:15:30|1624.8||1625||1625||1624.8||0
1627046140000|2021-07-23 13:15:40||1624.8||1624.6||1624.8||1624.6|562
1627046150000|2021-07-23 13:15:50|1624.8|1624.4|1624.4|1624|1624.8|1624.6|1624.2|1624|669
1627046170000|2021-07-23 13:16:10|1624.2|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.6|11572
1627046180000|2021-07-23 13:16:20|1624.2|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1624|90
1627046190000|2021-07-23 13:16:30|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.4|1624|0
1627046200000|2021-07-23 13:16:40|1624.6|1624|1624.4|1624|1624.6|1624|1624.4|1624|491
1627046210000|2021-07-23 13:16:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|217
1627046220000|2021-07-23 13:17:00|1624.4|1624|1624.2|1624|1624.8|1624.2|1624.2|1624|2750
1627046230000|2021-07-23 13:17:10|1624|1623.8|1623.6|1623.2|1624|1623.8|1623.4|1623.2|4966
1627046240000|2021-07-23 13:17:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1871
1627046260000|2021-07-23 13:17:40|1624|1623.6|1623.8|1623.6|1624|1623.6|1623.8|1623.6|0
1627046270000|2021-07-23 13:17:50|1623.6|1623.4|1623.4|1623.2|1623.8|1623.4|1623.4|1623.2|2574
1627046280000|2021-07-23 13:18:00|1623.6|1623.4|1624.2|1624|1624.2|1624|1623.4|1623.4|2766
1627046300000|2021-07-23 13:18:20|1624|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|504
1627046310000|2021-07-23 13:18:30||1624||1624||1624||1623.8|395
1627046320000|2021-07-23 13:18:40|1624|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|716
1627046330000|2021-07-23 13:18:50|1624.4|1624|1624.4|1624|1624.6|1624.4|1624.4|1624|4962
1627046340000|2021-07-23 13:19:00|1624.2||1624.2||1624.2||1624.2||0
1627046350000|2021-07-23 13:19:10|1624.4|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|366
1627046360000|2021-07-23 13:19:20|1624.4||1624.4||1624.6||1624.4||390
1627046370000|2021-07-23 13:19:30|1624.6|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|0
1627046380000|2021-07-23 13:19:40||1624.4||1624.4||1624.4||1624.4|1053
1627046390000|2021-07-23 13:19:50|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|216
1627046400000|2021-07-23 13:20:00|1624.6|1624.2|1624.4|1624.2|1624.6|1624.2|1624.4|1624.2|0
1627046410000|2021-07-23 13:20:10|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|216
1627046420000|2021-07-23 13:20:20|1624.4|1624.4|1624.4|1624|1624.4|1624.4|1624.4|1624|852
1627046430000|2021-07-23 13:20:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|7
1627046440000|2021-07-23 13:20:40|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|20
1627046450000|2021-07-23 13:20:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|1196
1627046460000|2021-07-23 13:21:00|1624.4||1624.6||1624.6||1624.4||400
1627046470000|2021-07-23 13:21:10|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|2494
1627046480000|2021-07-23 13:21:20|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|265
1627046490000|2021-07-23 13:21:30|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624.2|1623.8|1790
1627046500000|2021-07-23 13:21:40|1624.4|1624|1624.6|1624|1624.6|1624|1624.4|1624|783
1627046510000|2021-07-23 13:21:50|1624.8|1624.2|1625|1624.6|1625|1624.6|1624.8|1624.2|2312
1627046520000|2021-07-23 13:22:00|1624.8||1625||1625||1624.8||0
1627046530000|2021-07-23 13:22:10|1624.8||1624.8||1624.8||1624.8||0
1627046540000|2021-07-23 13:22:20||1624.4||1624.4||1624.4||1624.4|73
1627046550000|2021-07-23 13:22:30|1624.6|1624.6|1625.2|1624.8|1625.4|1625|1624.6|1624.6|1549
1627046570000|2021-07-23 13:22:50||1625||1625||1625||1625|0
1627046580000|2021-07-23 13:23:00|1625|1624.8|1624.6|1624|1625|1624.8|1624.2|1624|2308
1627046590000|2021-07-23 13:23:10|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|0
1627046600000|2021-07-23 13:23:20|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.8|1624.4|266
1627046610000|2021-07-23 13:23:30|1625|1624.6|1625|1624.6|1625|1624.8|1625|1624.6|0
1627046620000|2021-07-23 13:23:40|1624.8|1624.4|1624.8|1624.2|1625|1624.6|1624.6|1624.2|435
1627046650000|2021-07-23 13:24:10|1624.6|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.2|2909
1627046660000|2021-07-23 13:24:20|1625|1624.6|1625|1624.8|1625.2|1625|1624.8|1624.6|6629
1627046670000|2021-07-23 13:24:30|1625.2|1625|1625.2|1624.8|1625.2|1625|1625.2|1624.8|539
1627046680000|2021-07-23 13:24:40|1625|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|0
1627046710000|2021-07-23 13:25:10|1625.2|1624.8|1624.8|1624.4|1625.2|1625|1624.8|1624.4|620
1627046720000|2021-07-23 13:25:20|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|180
1627046730000|2021-07-23 13:25:30|1625|1624.6|1625|1624.6|1625|1624.6|1625|1624.6|863
1627046740000|2021-07-23 13:25:40||1624.4||1624.6||1624.6||1624.4|0
1627046750000|2021-07-23 13:25:50|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625.2|1624.8|595
1627046760000|2021-07-23 13:26:00|1625.4|1625|1625|1624.8|1625.4|1625|1625|1624.8|0
1627046770000|2021-07-23 13:26:10|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.4|243
1627046780000|2021-07-23 13:26:20||1624.8||1624.6||1624.8||1624.6|0
1627046790000|2021-07-23 13:26:30|1624.8|1624.4|1624.8|1624.2|1624.8|1624.4|1624.6|1624.2|0
1627046800000|2021-07-23 13:26:40||1624.4||1624.4||1624.6||1624.4|0
1627046810000|2021-07-23 13:26:50|1624.6|1624.2|1624.6|1624.2|1624.8|1624.2|1624.6|1624.2|0
1627046820000|2021-07-23 13:27:00|1624.4|1624|1624.4|1623.8|1624.4|1624|1624.2|1623.8|535
1627046830000|2021-07-23 13:27:10|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|0
1627046840000|2021-07-23 13:27:20|1624.6|1624.4|1624.6|1624|1624.6|1624.4|1624|1623.8|456
1627046850000|2021-07-23 13:27:30||1624.2||1624.2||1624.4||1624.2|0
1627046860000|2021-07-23 13:27:40|1624.8|1624.4|1625.2|1624.8|1625.2|1625|1624.8|1624.4|2269
1627046870000|2021-07-23 13:27:50|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|400
1627046880000|2021-07-23 13:28:00|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|478
1627046890000|2021-07-23 13:28:10|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1624.8|1624.6|807
1627046900000|2021-07-23 13:28:20|1625|1625|1625.2|1625|1625.2|1625|1625|1624.8|1504
1627046910000|2021-07-23 13:28:30|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|69
1627046920000|2021-07-23 13:28:40|1625.2|1625|1625.2|1624.8|1625.4|1625|1625|1624.8|1529
1627046930000|2021-07-23 13:28:50|1625|1624.6|1624.6|1624.4|1625|1624.6|1624.6|1624.4|444
1627046940000|2021-07-23 13:29:00|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|25
1627046950000|2021-07-23 13:29:10|1624.4|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|720
1627046960000|2021-07-23 13:29:20|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|484
1627046970000|2021-07-23 13:29:30|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|1779
1627046980000|2021-07-23 13:29:40|1625|1624.8|1625|1624.6|1625|1624.8|1624.6|1624.4|948
1627046990000|2021-07-23 13:29:50|1625.2|1624.4|1624.2|1623.8|1625.2|1624.4|1624.2|1623.8|9753
1627047000000|2021-07-23 13:30:00|1623.8|1623.6|1621.8|1621.4|1624.2|1623.8|1621.2|1620.8|28751
1627047010000|2021-07-23 13:30:10|1622|1621.6|1621.6|1621.4|1622|1621.8|1620.8|1620.6|9048
1627047020000|2021-07-23 13:30:20|1621.8|1621.6|1622.2|1621.6|1623|1622.6|1621.8|1621.4|8355
1627047030000|2021-07-23 13:30:30|1622|1621.8|1621.2|1620.8|1622.8|1622.6|1620.2|1620|17173
1627047040000|2021-07-23 13:30:40|1621|1620.6|1621.6|1621.2|1622.4|1622.2|1620.8|1620.6|10632
1627047050000|2021-07-23 13:30:50|1621.4|1621.4|1622.6|1622.2|1623|1622.6|1621.4|1621.4|7458
1627047060000|2021-07-23 13:31:00|1622.8|1622.4|1622.8|1622.4|1623.6|1623.4|1622.4|1622|11112
1627047070000|2021-07-23 13:31:10|1622.6|1622.2|1623.2|1622.8|1623.2|1623|1622.6|1622|1101
1627047080000|2021-07-23 13:31:20|1623.4|1623|1623|1622.6|1624.6|1624.2|1623|1622.6|11760
1627047090000|2021-07-23 13:31:30|1623.2|1622.8|1622.6|1622.2|1623.6|1623.2|1622.6|1622.2|3698
1627047100000|2021-07-23 13:31:40|1622.4|1622|1621.2|1620.8|1622.4|1622.2|1620.6|1620.2|9569
1627047110000|2021-07-23 13:31:50|1621|1620.6|1621.8|1621.2|1622.2|1621.8|1621|1620.6|19830
1627047120000|2021-07-23 13:32:00|1621.6|1621.4|1622|1621.6|1622|1621.6|1621.4|1621|3183
1627047130000|2021-07-23 13:32:10|1621.8|1621.4|1622.6|1622.2|1622.8|1622.2|1621.4|1621|4504
1627047140000|2021-07-23 13:32:20|1622.4|1622|1623.4|1623|1623.6|1623.2|1622.2|1622|6185
1627047150000|2021-07-23 13:32:30|1623.6|1623.2|1623|1622.6|1623.8|1623.4|1622.8|1622.4|3416
1627047160000|2021-07-23 13:32:40|1623.2|1622.8|1624.2|1623.8|1624.2|1624|1623.2|1622.8|22733
1627047170000|2021-07-23 13:32:50|1624|1623.6|1623.2|1622.8|1624|1623.6|1623|1622.6|15605
1627047180000|2021-07-23 13:33:00|1623.4|1622.6|1624.6|1624.4|1625|1624.6|1622.6|1622.2|8507
1627047190000|2021-07-23 13:33:10|1624.8|1624.6|1625.8|1625.4|1626.4|1626.2|1624.8|1624.6|9623
1627047200000|2021-07-23 13:33:20|1625.6|1625.6|1625.8|1625.4|1626|1625.6|1624.8|1624.6|5822
1627047210000|2021-07-23 13:33:30|1625.6|1625.2|1625.2|1624.6|1625.8|1625.4|1625|1624.6|3900
1627047220000|2021-07-23 13:33:40|1625|1624.8|1624.8|1624.6|1625.2|1624.8|1624.2|1623.8|12886
1627047230000|2021-07-23 13:33:50|1624.6|1624.4|1625.2|1625|1625.8|1625.4|1624.2|1623.8|17503
1627047240000|2021-07-23 13:34:00|1625.4|1624.8|1624.8|1624.2|1625.4|1624.8|1624.6|1624.2|7886
1627047250000|2021-07-23 13:34:10|1624.6|1624|1625.4|1625|1625.4|1625.2|1624.4|1624|953
1627047260000|2021-07-23 13:34:20|1625.6|1625.2|1624.8|1624.4|1625.8|1625.4|1624.8|1624.4|2250
1627047270000|2021-07-23 13:34:30|1625|1624.6|1625.8|1625.4|1625.8|1625.4|1625|1624.6|600
1627047280000|2021-07-23 13:34:40|1626|1625.6|1626.2|1626|1626.8|1626.4|1625.6|1625.2|2903
1627047290000|2021-07-23 13:34:50|1626|1625.6|1627.6|1627.2|1627.8|1627.6|1626|1625.6|15876
1627047300000|2021-07-23 13:35:00|1627.8|1627.4|1627.4|1626.8|1628|1627.8|1627.2|1626.6|4838
1627047310000|2021-07-23 13:35:10|1627.6|1627|1629.6|1629.2|1629.6|1629.2|1627.6|1627|11434
1627047320000|2021-07-23 13:35:20|1629.4|1628.8|1628.4|1627.8|1629.4|1629.2|1628.2|1627.8|20664
1627047330000|2021-07-23 13:35:30|1628.2|1628|1628.4|1628|1629|1628.6|1628.2|1627.8|4218
1627047340000|2021-07-23 13:35:40|1628.2|1627.8|1627.2|1626.6|1628.4|1627.8|1627|1626.6|2135
1627047350000|2021-07-23 13:35:50|1627.4|1626.4|1627.4|1626.8|1627.6|1627.2|1626.6|1626.2|8532
1627047360000|2021-07-23 13:36:00|1627.2|1626.6|1627.6|1627.2|1627.6|1627.4|1626.6|1626.4|6776
1627047370000|2021-07-23 13:36:10|1627.4|1627|1626.4|1626|1627.4|1627|1626.4|1626|457
1627047380000|2021-07-23 13:36:20|1626.2|1625.8|1625.8|1625.6|1626.2|1626|1625.2|1625|1511
1627047390000|2021-07-23 13:36:30|1626|1625.4|1625.4|1625|1626|1625.6|1625.4|1624.8|1604
1627047400000|2021-07-23 13:36:40|1625.2|1624.8|1624|1623.6|1625.4|1625|1623.8|1623.2|1819
1627047410000|2021-07-23 13:36:50|1624.2|1623.8|1625.2|1624.8|1625.4|1625|1624.2|1623.8|10964
1627047420000|2021-07-23 13:37:00|1625|1624.6|1625|1624.2|1625.2|1624.8|1624.4|1623.8|1634
1627047430000|2021-07-23 13:37:10|1624.8|1624.4|1624.6|1623.8|1625|1624.6|1624.4|1623.8|1882
1627047440000|2021-07-23 13:37:20|1624.4|1623.6|1623.8|1623.2|1624.6|1623.8|1623.8|1623.2|442
1627047450000|2021-07-23 13:37:30|1623.6|1623.4|1622.4|1622|1623.6|1623.4|1622.2|1621.6|1448
1627047460000|2021-07-23 13:37:40|1622.6|1622.2|1623|1622.6|1623|1622.8|1622.6|1622.2|1096
1627047470000|2021-07-23 13:37:50|1622.8|1622.8|1622.6|1622|1622.8|1622.8|1622.2|1621.8|9659
1627047480000|2021-07-23 13:38:00|1622.4|1622.2|1621.8|1621.4|1622.4|1622.2|1621.6|1621.2|477
1627047490000|2021-07-23 13:38:10|1622|1621.2|1621.6|1621.2|1622.2|1621.6|1621.4|1621|1843
1627047500000|2021-07-23 13:38:20|1621.4|1621|1621.6|1621.2|1621.8|1621.4|1621.2|1620.6|10806
1627047510000|2021-07-23 13:38:30|1621.4|1621|1621.8|1621.2|1622.4|1622|1621.4|1620.8|4612
1627047520000|2021-07-23 13:38:40|1622|1621.4|1623.4|1623|1624.2|1623.6|1621.8|1621.2|11230
1627047530000|2021-07-23 13:38:50|1623.6|1623.2|1623|1622.6|1624|1623.6|1623|1622.6|14393
1627047540000|2021-07-23 13:39:00|1623.2|1622.8|1623.2|1622.6|1623.2|1623|1622.8|1622.6|1376
1627047550000|2021-07-23 13:39:10|1623.4|1622.8|1624.2|1623.8|1624.4|1624|1623.4|1622.8|2356
1627047560000|2021-07-23 13:39:20|1624|1624|1624.6|1624.4|1625|1624.4|1624|1623.6|2571
1627047570000|2021-07-23 13:39:30|1624.4|1624.2|1624.6|1624|1624.6|1624.4|1624|1623.6|4276
1627047580000|2021-07-23 13:39:40|1624.4|1623.8|1623.8|1623.4|1624.6|1624|1623.4|1623|4121
1627047590000|2021-07-23 13:39:50|1623.6|1623.2|1623.6|1623|1624.2|1623.8|1623.6|1623|10126
1627047600000|2021-07-23 13:40:00|1623.4|1622.8|1623.8|1623.4|1623.8|1623.4|1622.8|1622.6|4889
1627047610000|2021-07-23 13:40:10|1624|1623.6|1624.4|1623.8|1624.6|1623.8|1623.6|1623.4|1327
1627047620000|2021-07-23 13:40:20|1624.2|1623.6|1623.4|1622.6|1624.4|1623.8|1623.2|1622.6|0
1627047630000|2021-07-23 13:40:30|1623.2|1622.4|1622.4|1622.2|1623.2|1622.6|1622.4|1621.8|992
1627047640000|2021-07-23 13:40:40|1622.6|1622|1621.6|1621|1622.6|1622.2|1621.2|1620.6|2217
1627047650000|2021-07-23 13:40:50|1621.4|1620.8|1621.2|1620.8|1621.6|1621.2|1620.8|1620.4|12924
1627047660000|2021-07-23 13:41:00|1621|1621|1621.6|1621.2|1621.8|1621.4|1621|1620.8|1448
1627047670000|2021-07-23 13:41:10|1621.4|1621.4|1621|1620.4|1621.6|1621.4|1620.8|1620.2|988
1627047680000|2021-07-23 13:41:20|1620.8|1620.2|1620.6|1620.2|1620.8|1620.4|1620.4|1620|1679
1627047690000|2021-07-23 13:41:30|1620.8|1620.4|1620|1619.6|1621|1620.6|1619.8|1619.6|28834
1627047700000|2021-07-23 13:41:40|1619.8|1619.4|1620|1619.4|1620.4|1619.8|1619.8|1619.2|217
1627047710000|2021-07-23 13:41:50|1620.2|1619.6|1620|1619.4|1621|1620.6|1620|1619.4|9495
1627047720000|2021-07-23 13:42:00|1619.8|1619.6|1620.8|1620.2|1620.8|1620.2|1619.8|1619.6|1150
1627047730000|2021-07-23 13:42:10|1621|1620.4|1621.4|1621|1621.4|1621|1620.6|1620.4|3730
1627047740000|2021-07-23 13:42:20|1621.2|1620.8|1621.4|1621|1621.4|1621|1621|1620.6|801
1627047750000|2021-07-23 13:42:30|1621.6|1621.2|1621.2|1620.6|1622|1621.6|1621.2|1620.6|2391
1627047760000|2021-07-23 13:42:40|1621.4|1620.8|1621.6|1621.2|1621.6|1621.2|1621.2|1620.8|1416
1627047770000|2021-07-23 13:42:50|1621.8|1621|1621.8|1621.2|1622|1621.6|1621.4|1621|9609
1627047780000|2021-07-23 13:43:00|1622|1621.4|1622.8|1622.4|1623|1622.4|1622|1621.4|6285
1627047790000|2021-07-23 13:43:10|1623|1622.6|1623|1622.4|1624.2|1623.6|1622.8|1622.4|4418
1627047800000|2021-07-23 13:43:20|1622.8|1622|1622.6|1622|1622.8|1622.2|1622|1621.6|3832
1627047810000|2021-07-23 13:43:30|1622.8|1622.2|1623|1622.4|1623.2|1623|1622.6|1622|1670
1627047820000|2021-07-23 13:43:40|1623.2|1622.6|1622.6|1622|1623.2|1622.6|1622.6|1622|3
1627047830000|2021-07-23 13:43:50|1623|1622.2|1623.2|1623|1623.2|1623|1622.4|1622|5535
1627047840000|2021-07-23 13:44:00|1623|1622.8|1622.8|1622.4|1623|1622.8|1622.6|1622.4|6784
1627047850000|2021-07-23 13:44:10|1623|1622.6|1624.2|1623.8|1624.8|1624.2|1623|1622.6|2671
1627047860000|2021-07-23 13:44:20|1624.4|1624|1624.6|1624.2|1625|1624.4|1624.4|1623.8|1195
1627047870000|2021-07-23 13:44:30|1624.4|1624|1624.8|1624.2|1625|1624.8|1624.4|1623.8|2699
1627047880000|2021-07-23 13:44:40|1624.6|1624.4|1624.6|1624.4|1625|1624.6|1624.4|1624.2|1110
1627047890000|2021-07-23 13:44:50|1624.8|1624.6|1625.4|1625.2|1625.6|1625.2|1624.8|1624.4|8147
1627047900000|2021-07-23 13:45:00|1625.2|1625|1624|1623.6|1625.2|1625|1624|1623.6|2832
1627047910000|2021-07-23 13:45:10|1623.8|1623.4|1623.6|1623|1624.4|1623.8|1623.6|1623|1987
1627047920000|2021-07-23 13:45:20|1623.8|1623.2|1624|1623.8|1624.4|1624.2|1623.8|1623.2|1741
1627047930000|2021-07-23 13:45:30|1623.8|1623.6|1623.8|1623.4|1624|1623.6|1623.4|1623.2|845
1627047940000|2021-07-23 13:45:40|1624|1623.2|1624|1623.6|1624|1623.6|1623.4|1622.6|1116
1627047950000|2021-07-23 13:45:50|1623.8|1623.4|1622.6|1622.2|1623.8|1623.4|1622.2|1621.8|14696
1627047960000|2021-07-23 13:46:00|1622.4|1622|1622.4|1622|1622.8|1622.4|1621.8|1621.4|1618
1627047970000|2021-07-23 13:46:10|1622.6|1622.2|1622.4|1622|1622.8|1622.4|1622.2|1621.8|1006
1627047980000|2021-07-23 13:46:20|1622.2|1621.8|1621.4|1620.8|1622.2|1621.8|1620.8|1620.4|3772
1627047990000|2021-07-23 13:46:30|1621.2|1621|1622|1621.6|1622|1621.6|1621.2|1621|618
1627048000000|2021-07-23 13:46:40|1621.8|1621.4|1621.6|1621.2|1622|1621.8|1621.6|1621.2|1570
1627048010000|2021-07-23 13:46:50|1621.4|1621|1621.4|1620.8|1621.6|1621.2|1620.8|1620.4|10936
1627048020000|2021-07-23 13:47:00|1621.6|1621.4|1620.4|1619.8|1622|1621.6|1620|1619.4|4930
1627048030000|2021-07-23 13:47:10|1620.6|1620|1620.2|1619.8|1620.8|1620.4|1620.2|1619.8|217
1627048040000|2021-07-23 13:47:20|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.6|1619|1053
1627048050000|2021-07-23 13:47:30|1619.6|1619.2|1619.4|1618.8|1619.8|1619.4|1619|1618.6|743
1627048060000|2021-07-23 13:47:40|1619.2|1618.6|1620|1619.6|1620|1619.6|1619|1618.6|1786
1627048070000|2021-07-23 13:47:50|1620.2|1619.8|1620|1619.6|1620.2|1620|1619.8|1619.4|11294
1627048080000|2021-07-23 13:48:00|1619.8|1619.4|1620.2|1619.6|1620.2|1619.8|1619.8|1619.4|437
1627048090000|2021-07-23 13:48:10|1620|1619.8|1619.8|1619.6|1620.2|1619.8|1619.6|1619.4|644
1627048100000|2021-07-23 13:48:20|1620|1619.8|1621|1620.6|1621.2|1620.8|1620|1619.6|1920
1627048110000|2021-07-23 13:48:30|1620.8|1620.2|1620.2|1619.8|1620.8|1620.2|1620.2|1619.8|1882
1627048120000|2021-07-23 13:48:40|1620|1619.6|1620.4|1620|1620.4|1620|1619.6|1619|4330
1627048130000|2021-07-23 13:48:50|1620.2|1619.8|1620.6|1620|1620.6|1620.4|1620.2|1619.8|8981
1627048140000|2021-07-23 13:49:00|1620.4||1620.4||1620.6||1620.4||0
1627048150000|2021-07-23 13:49:10|1620.2|1619.8|1619.8|1619.4|1620.4|1620|1619.8|1619.4|2569
1627048160000|2021-07-23 13:49:20|1619.6|1619.2|1619.4|1618.8|1619.6|1619.2|1619|1618.8|1003
1627048170000|2021-07-23 13:49:30|1619.2|1618.6|1618.8|1618.2|1619.2|1618.8|1618.6|1618|1218
1627048180000|2021-07-23 13:49:40|1619|1618.4|1617.6|1617.2|1619.2|1618.6|1617.2|1617|5453
1627048190000|2021-07-23 13:49:50|1617.4|1617|1616.4|1616|1617.4|1617|1616.2|1615.8|19238
1627048200000|2021-07-23 13:50:00|1616.2|1616.2|1615.6|1615.2|1616.8|1616.4|1615.4|1615|12972
1627048210000|2021-07-23 13:50:10|1615.8|1615.4|1615.2|1614.6|1616|1615.6|1615|1614.2|6150
1627048220000|2021-07-23 13:50:20|1615|1614.8|1616.4|1615.8|1616.4|1615.8|1614.8|1614.2|6367
1627048230000|2021-07-23 13:50:30|1616.2|1616|1615.6|1615|1616.4|1616|1615.2|1615|2907
1627048240000|2021-07-23 13:50:40|1615.8|1615.2|1615.2|1614.6|1616|1615.6|1614.8|1614.4|13074
1627048250000|2021-07-23 13:50:50|1615|1614.4|1615.2|1614.8|1615.4|1615.2|1614.8|1614.2|10751
1627048260000|2021-07-23 13:51:00|1615|1614.6|1614.6|1614|1615.2|1614.8|1614.4|1614|7235
1627048270000|2021-07-23 13:51:10|1614.8|1614.2|1615|1614.6|1615.6|1615.2|1614.8|1614|378
1627048280000|2021-07-23 13:51:20|1614.8|1614.8|1614.8|1614.4|1614.8|1614.8|1614.8|1614.4|1286
1627048290000|2021-07-23 13:51:30|1615|1614.6|1615.4|1615|1615.4|1615.2|1615|1614.4|3086
1627048300000|2021-07-23 13:51:40|1615.2|1614.8|1614.2|1613.8|1615.2|1615|1614.2|1613.6|3149
1627048310000|2021-07-23 13:51:50|1614|1613.6|1613.4|1612.8|1614|1613.6|1613.2|1612.8|13580
1627048320000|2021-07-23 13:52:00|1613.6|1612.6|1613.2|1612.8|1613.6|1613|1613|1612.4|941
1627048330000|2021-07-23 13:52:10|1613|1612.6|1612.8|1612.2|1613|1612.8|1612.6|1612|4556
1627048340000|2021-07-23 13:52:20|1612.6|1612|1612.2|1611.6|1612.6|1612.2|1611.4|1611|7633
1627048350000|2021-07-23 13:52:30|1612|1611.4|1612|1611.6|1612.2|1611.8|1611.8|1611.2|3122
1627048360000|2021-07-23 13:52:40|1611.8|1611.4|1612.2|1611.6|1612.2|1612|1611.6|1611.2|1323
1627048370000|2021-07-23 13:52:50|1612|1611.8|1612.2|1611.6|1612.6|1612.2|1611.8|1611.2|9129
1627048380000|2021-07-23 13:53:00|1612|1611.4|1611.6|1611.2|1612.2|1611.8|1611.4|1611|1761
1627048390000|2021-07-23 13:53:10|1611.4|1611|1611.6|1611.2|1612|1611.6|1611.2|1610.6|5772
1627048400000|2021-07-23 13:53:20|1611.8|1611.4|1611|1610.6|1612|1611.8|1611|1610.4|27793
1627048410000|2021-07-23 13:53:30|1610.8|1610.4|1610.4|1610|1611|1610.4|1610.2|1609.8|44945
1627048420000|2021-07-23 13:53:40|1610.6|1610.2|1610.2|1609.8|1610.8|1610.4|1610|1609.6|1404
1627048430000|2021-07-23 13:53:50|1610.4|1610|1610.6|1610.4|1610.8|1610.4|1610.4|1610|2917
1627048440000|2021-07-23 13:54:00|1610.4|1610.2|1610.6|1610.2|1611|1610.8|1610|1609.6|11018
1627048450000|2021-07-23 13:54:10|1610.4|1610|1612.6|1612.2|1612.6|1612.2|1610.4|1610|5065
1627048460000|2021-07-23 13:54:20|1612.4|1611.8|1612.4|1612|1612.6|1612|1612.2|1611.6|591
1627048470000|2021-07-23 13:54:30|1612.6|1611.8|1611.8|1611.4|1612.6|1612.4|1611.2|1610.6|19293
1627048480000|2021-07-23 13:54:40|1611.6|1611|1610.6|1610.2|1611.8|1611.2|1610.6|1610|13485
1627048490000|2021-07-23 13:54:50|1610.8|1610.4|1611.2|1611|1611.4|1611|1610.6|1610|7556
1627048500000|2021-07-23 13:55:00|1611.4|1611.2|1610.8|1610.4|1611.8|1611.2|1610.4|1610.2|4442
1627048510000|2021-07-23 13:55:10|1611|1610.6|1611.6|1611|1611.6|1611.2|1610.8|1610.4|3076
1627048520000|2021-07-23 13:55:20|1611.4|1610.8|1611.2|1610.8|1611.4|1611|1610.8|1610.4|1053
1627048530000|2021-07-23 13:55:30|1611.4|1611|1612.6|1612.2|1612.6|1612.2|1611.2|1611|3919
1627048540000|2021-07-23 13:55:40|1612.8|1612.4|1611.2|1610.8|1613|1612.6|1611.2|1610.8|2369
1627048550000|2021-07-23 13:55:50|1611|1610.6|1610.6|1610.2|1611.4|1610.6|1610.4|1610|10349
1627048560000|2021-07-23 13:56:00|1610.4|1610|1611.2|1610.8|1611.4|1611|1610.4|1610|1884
1627048570000|2021-07-23 13:56:10|1611.4|1611|1611.6|1611|1611.8|1611.4|1611.2|1610.6|311
1627048580000|2021-07-23 13:56:20|1611.8|1611.2|1611.8|1611.4|1612|1611.6|1611.4|1611|2240
1627048590000|2021-07-23 13:56:30|1611.6|1611.2|1611.2|1610.6|1611.8|1611.2|1611.2|1610.6|11490
1627048600000|2021-07-23 13:56:40|1611|1610.4|1610.2|1609.6|1611|1610.6|1609.8|1609.6|14096
1627048610000|2021-07-23 13:56:50|1610|1609.4|1610|1609.8|1610|1609.8|1609.6|1609.4|637
1627048620000|2021-07-23 13:57:00|1609.8|1609.4|1609.8|1609.2|1610|1609.6|1609.2|1609|15209
1627048630000|2021-07-23 13:57:10|1609.6|1609.4|1609.8|1609.2|1610|1609.6|1609.4|1609.2|590
1627048640000|2021-07-23 13:57:20|1610|1609.4|1610.8|1610.4|1611|1610.4|1609.8|1609.4|2656
1627048650000|2021-07-23 13:57:30|1611|1610.6|1609.8|1609.2|1611.4|1610.8|1609.8|1609.2|1587
1627048660000|2021-07-23 13:57:40|1609.6|1609.4|1609.8|1609.4|1610|1609.4|1608.8|1608.6|3542
1627048670000|2021-07-23 13:57:50|1610|1609.2|1609.8|1609.2|1610|1609.8|1609.8|1609|8493
1627048680000|2021-07-23 13:58:00|1609.6|1609|1609.6|1609.2|1609.6|1609.2|1609.2|1609|2172
1627048690000|2021-07-23 13:58:10|1609.4|1609.4|1609.2|1608.8|1609.8|1609.4|1609.2|1608.8|2400
1627048700000|2021-07-23 13:58:20|1609|1608.6|1608.8|1608.6|1609|1608.6|1608.2|1608|1935
1627048710000|2021-07-23 13:58:30|1608.6|1608.4|1608.6|1608.2|1608.8|1608.6|1608.4|1608|1070
1627048720000|2021-07-23 13:58:40|1608.4|1608|1608|1607.6|1608.4|1608|1607.8|1607.2|5803
1627048730000|2021-07-23 13:58:50|1607.8|1607.4|1608.6|1608.4|1608.8|1608.4|1607.8|1607.4|5373
1627048740000|2021-07-23 13:59:00|1608.4|1608|1608.4|1607.8|1608.6|1608.2|1607.8|1607.6|6191
1627048750000|2021-07-23 13:59:10|1608.2|1607.6|1608.6|1608|1608.6|1608.2|1607.8|1607.6|5906
1627048760000|2021-07-23 13:59:20|1608.4|1607.8|1608.2|1607.8|1608.4|1607.8|1607.8|1607.6|124
1627048770000|2021-07-23 13:59:30|1608.4|1607.6|1608.2|1607.6|1608.6|1608.4|1608|1607.6|4793
1627048780000|2021-07-23 13:59:40|1608|1607.4|1607.2|1606.8|1608|1607.4|1607|1606.6|3838
1627048790000|2021-07-23 13:59:50|1607.4|1607|1607.8|1607.6|1607.8|1607.6|1607.2|1606.8|1471
1627048800000|2021-07-23 14:00:00|1607.6|1607.4|1607.6|1607|1608.2|1607.8|1607.2|1607|1800
1627048810000|2021-07-23 14:00:10|1607.4|1606.8|1608.4|1608|1608.6|1608|1607.2|1606.8|10317
1627048820000|2021-07-23 14:00:20|1608.6|1608.2|1609.2|1609|1609.8|1609.2|1608.4|1608.2|5673
1627048830000|2021-07-23 14:00:30|1609.4|1608.8|1609|1608.4|1609.4|1609|1608.6|1608.4|1301
1627048840000|2021-07-23 14:00:40|1608.8|1608.2|1608|1607.6|1608.8|1608.2|1607.8|1607.2|3150
1627048850000|2021-07-23 14:00:50|1608.2|1607.4|1608|1607.4|1608.2|1607.6|1607.4|1607|887
1627048860000|2021-07-23 14:01:00|1608.2|1607.6|1608.2|1607.4|1608.4|1607.8|1607.4|1607|5986
1627048870000|2021-07-23 14:01:10|1608|1607.6|1608.6|1608.2|1609|1608.2|1607.8|1607.6|943
1627048880000|2021-07-23 14:01:20|1608.8|1608.4|1608.4|1608|1609.2|1608.6|1608.4|1607.8|6255
1627048890000|2021-07-23 14:01:30|1608.6|1608.2|1608.6|1608.2|1608.8|1608.4|1608.4|1607.8|1150
1627048900000|2021-07-23 14:01:40|1608.4|1608|1608.6|1607.8|1608.6|1608.2|1608|1607.6|272
1627048910000|2021-07-23 14:01:50|1608.8|1608|1608.8|1608.2|1609|1608.6|1608.6|1608|1720
1627048920000|2021-07-23 14:02:00|1609|1608.4|1609.8|1609.4|1610|1609.4|1608.8|1608.4|3105
1627048930000|2021-07-23 14:02:10|1609.6|1609.2|1610.6|1610|1610.6|1610.2|1609.4|1609|5481
1627048940000|2021-07-23 14:02:20|1610.4|1609.8|1609.6|1609.2|1610.4|1610.2|1609.6|1609.2|4119
1627048950000|2021-07-23 14:02:30|1609.4|1609|1609.6|1609.2|1609.8|1609.4|1609.2|1608.8|7157
1627048960000|2021-07-23 14:02:40|1609.4|1609|1609.6|1609|1609.6|1609.2|1609|1608.6|1254
1627048970000|2021-07-23 14:02:50|1609.4|1608.8|1607.8|1607.4|1609.4|1609|1607.6|1607.2|3803
1627048980000|2021-07-23 14:03:00|1608|1607.6|1607.6|1607.2|1608|1607.6|1607.4|1607.2|3368
1627048990000|2021-07-23 14:03:10|1607.4|1607.4|1607.6|1607.2|1607.6|1607.4|1607|1606.6|10170
1627049000000|2021-07-23 14:03:20|1607.4|1607|1608.2|1607.6|1608.4|1607.8|1607.4|1607|2791
1627049010000|2021-07-23 14:03:30|1608.4|1607.8|1608.4|1607.8|1608.8|1608.4|1608.4|1607.6|2150
1627049020000|2021-07-23 14:03:40|1608.2|1607.6|1608.8|1608.4|1609.2|1608.8|1607.8|1607.4|2998
1627049030000|2021-07-23 14:03:50|1609|1608.6|1609.2|1608.6|1609.4|1609.2|1609|1608.6|1055
1627049040000|2021-07-23 14:04:00|1609.4|1608.8|1610.2|1609.8|1610.6|1610.2|1609.2|1608.8|3146
1627049050000|2021-07-23 14:04:10|1610.4|1610|1612|1611.6|1613|1612.6|1610.4|1610|20745
1627049060000|2021-07-23 14:04:20|1612.2|1611.8|1611.4|1610.8|1612.2|1612|1611.2|1610.8|2770
1627049070000|2021-07-23 14:04:30|1611.2|1610.6|1610|1609.4|1611.2|1610.6|1609.8|1609.2|3184
1627049080000|2021-07-23 14:04:40|1609.8|1609.6|1610|1609.6|1610.2|1609.8|1609.4|1609.2|1716
1627049090000|2021-07-23 14:04:50|1610.2|1609.8|1610.4|1610|1610.6|1610.2|1610|1609.6|7273
1627049100000|2021-07-23 14:05:00|1610.2|1609.8|1610.4|1609.8|1610.6|1610.4|1610.2|1609.8|1324
1627049110000|2021-07-23 14:05:10|1610.2|1609.6|1609.2|1608.6|1610.2|1609.8|1608.8|1608.4|9468
1627049120000|2021-07-23 14:05:20|1609|1609|1608.8|1608.2|1609|1609|1608|1607.6|6540
1627049130000|2021-07-23 14:05:30|1609|1608.4|1609.2|1608.8|1609.2|1608.8|1608.4|1608|1566
1627049140000|2021-07-23 14:05:40|1609.4|1608.6|1610.2|1609.6|1610.2|1610|1609.4|1608.6|3905
1627049150000|2021-07-23 14:05:50|1610.4|1609.8|1609.6|1609.2|1610.4|1610.2|1609.4|1609.2|2502
1627049160000|2021-07-23 14:06:00|1609.4|1609|1609.2|1608.4|1609.6|1609|1608.8|1608.4|290
1627049170000|2021-07-23 14:06:10|1609.4|1608.6|1610.2|1609.8|1610.8|1610.4|1609.2|1608.6|4070
1627049180000|2021-07-23 14:06:20|1610.4|1610|1611.2|1610.8|1611.6|1611.4|1610.4|1610|2930
1627049190000|2021-07-23 14:06:30|1611|1611|1610.6|1610.2|1611.2|1611|1610.4|1610|8120
1627049200000|2021-07-23 14:06:40|1610.4|1610.4|1610.4|1610|1610.8|1610.4|1610.2|1609.8|3388
1627049210000|2021-07-23 14:06:50|1610.2|1610.2|1611|1610.4|1611.4|1610.8|1610.2|1610.2|8078
1627049220000|2021-07-23 14:07:00|1610.8|1610.6|1610.8|1610.4|1611.2|1610.8|1610.8|1610.2|7494
1627049230000|2021-07-23 14:07:10|1610.6|1610.2|1610.2|1610|1610.8|1610.6|1610.2|1609.8|13913
1627049240000|2021-07-23 14:07:20|1610.4|1609.8|1609.6|1609.2|1610.4|1610|1609.6|1609.2|2105
1627049250000|2021-07-23 14:07:30|1609.8|1609.4|1610|1609.6|1610.6|1610.2|1609.8|1609.4|4524
1627049260000|2021-07-23 14:07:40|1610.2|1609.8|1610.6|1610|1610.6|1610|1609.8|1609.4|5430
1627049270000|2021-07-23 14:07:50|1610.4|1610.2|1610.2|1609.6|1610.6|1610.2|1610.2|1609.6|0
1627049280000|2021-07-23 14:08:00|1610|1609.4|1609.4|1609|1610|1609.4|1609.4|1609|390
1627049290000|2021-07-23 14:08:10|1609.2|1608.8|1608.8|1608.2|1609.2|1608.8|1608.6|1608.2|1967
1627049300000|2021-07-23 14:08:20|1609|1608.4|1609.6|1609.2|1609.6|1609.2|1609|1608.4|1289
1627049310000|2021-07-23 14:08:30|1609.8|1609.4|1609.8|1609.6|1610|1609.6|1609|1608.8|16410
1627049320000|2021-07-23 14:08:40|1610|1609.8|1610|1609.4|1610.6|1610.2|1609.6|1609.4|750
1627049330000|2021-07-23 14:08:50|1610.2|1609.6|1610|1609.6|1610.4|1610.2|1610|1609.6|3761
1627049340000|2021-07-23 14:09:00|1610.2|1609.8|1610|1609.6|1610.2|1609.8|1609.6|1609.2|3152
1627049350000|2021-07-23 14:09:10|1610.2|1609.8|1610.8|1610.2|1610.8|1610.4|1610.2|1609.8|544
1627049360000|2021-07-23 14:09:20|1611|1610.4|1612.2|1611.8|1612.4|1611.8|1611|1610.4|4765
1627049370000|2021-07-23 14:09:30|1612|1612|1611.8|1611.4|1612.4|1612|1611.6|1611.2|2838
1627049380000|2021-07-23 14:09:40|1611.6|1611.2|1611|1610.6|1611.6|1611.2|1610.8|1610.6|4775
1627049390000|2021-07-23 14:09:50|1610.8|1610.8|1612|1611.4|1612|1611.4|1610.8|1610.8|1278
1627049400000|2021-07-23 14:10:00|1611.8|1611.6|1611.2|1610.8|1612|1611.6|1611|1610.6|1087
1627049410000|2021-07-23 14:10:10|1611.4|1611|1612.2|1611.6|1612.4|1612|1611.4|1611|3360
1627049420000|2021-07-23 14:10:20|1612|1611.4|1612|1611.4|1612|1611.4|1611.2|1611|1052
1627049430000|2021-07-23 14:10:30|1612.2|1611.6|1612|1611.6|1612.4|1612|1611.8|1611.6|1084
1627049440000|2021-07-23 14:10:40|1611.8|1611.4|1612|1611.4|1612|1611.6|1611.6|1611.2|1353
1627049450000|2021-07-23 14:10:50|1612.2|1611.6|1612.2|1611.6|1612.4|1612|1611.8|1611.6|4799
1627049460000|2021-07-23 14:11:00|1612.4|1611.8|1612.8|1612.2|1613|1612.4|1612.2|1611.8|1341
1627049470000|2021-07-23 14:11:10|1613|1612.4|1612.8|1612.2|1613.2|1612.6|1612.6|1612.2|2855
1627049480000|2021-07-23 14:11:20|1612.6|1612|1612.6|1612|1612.8|1612.2|1612.4|1612|218
1627049490000|2021-07-23 14:11:30|1612.4|1611.8|1612|1611.4|1612.6|1612.2|1611.8|1611.4|3668
1627049500000|2021-07-23 14:11:40|1612.2|1611.6|1611.6|1611.2|1612.4|1612.2|1611.4|1611.2|2527
1627049510000|2021-07-23 14:11:50|1611.4|1611|1611.4|1610.8|1611.4|1611|1611.4|1610.8|0
1627049520000|2021-07-23 14:12:00|1611.2|1610.6|1610.4|1610.2|1611.2|1610.6|1610.2|1610|4081
1627049530000|2021-07-23 14:12:10|1610.6|1610.4|1610|1609.6|1610.6|1610.4|1609.8|1609.2|6506
1627049540000|2021-07-23 14:12:20|1609.8|1609.4|1609.6|1609.2|1610|1609.4|1609.4|1609.2|536
1627049550000|2021-07-23 14:12:30|1609.8|1609.4|1609.6|1609|1609.8|1609.4|1609.2|1608.8|2104
1627049560000|2021-07-23 14:12:40|1609.4|1609.2|1609.8|1609.2|1609.8|1609.2|1609.2|1608.6|1086
1627049570000|2021-07-23 14:12:50|1610|1609.4|1609.6|1609|1610|1609.6|1609.4|1609|377
1627049580000|2021-07-23 14:13:00|1609.4|1609.2|1609|1608.4|1609.4|1609.2|1608.6|1608.4|1723
1627049590000|2021-07-23 14:13:10|1609.2|1608.6|1609.2|1608.6|1609.4|1609|1608.8|1608.6|400
1627049600000|2021-07-23 14:13:20|1609|1608.8|1608.6|1608|1609|1608.8|1608.4|1608|338
1627049610000|2021-07-23 14:13:30|1608.4|1607.8|1607.2|1606.6|1608.4|1607.8|1607.2|1606.6|12556
1627049620000|2021-07-23 14:13:40|1607|1606.8|1607.4|1607|1607.6|1607.4|1606.8|1606.6|1180
1627049630000|2021-07-23 14:13:50|1607.2|1606.8|1607.8|1607.2|1608.2|1607.6|1607|1606.6|4135
1627049640000|2021-07-23 14:14:00|1608|1607.4|1608.6|1608|1608.6|1608|1608|1607.2|4711
1627049650000|2021-07-23 14:14:10|1608.4|1608.2|1607.8|1607.4|1608.8|1608.4|1607.6|1607|2017
1627049660000|2021-07-23 14:14:20|1607.6|1607.6|1608.4|1608|1608.4|1608|1607.6|1607.2|3266
1627049670000|2021-07-23 14:14:30|1608.6|1608.2|1608|1607.6|1608.8|1608.2|1607.8|1607.2|1473
1627049680000|2021-07-23 14:14:40|1608.2|1607.4|1607.6|1607|1608.2|1607.4|1607.4|1607|1615
1627049690000|2021-07-23 14:14:50|1607.8|1607.2|1607.6|1607.2|1608|1607.4|1607.6|1607|2
1627049700000|2021-07-23 14:15:00|1607.8|1607|1608.2|1607.8|1608.4|1608|1607.4|1607|3089
1627049710000|2021-07-23 14:15:10|1608.4|1608|1608.4|1608|1608.8|1608.6|1608.2|1607.8|1447
1627049720000|2021-07-23 14:15:20|1608.6|1608.2|1607|1606.6|1608.8|1608.4|1607|1606.6|3302
1627049730000|2021-07-23 14:15:30|1606.8|1606.4|1606|1605.6|1606.8|1606.6|1606|1605.6|6714
1627049740000|2021-07-23 14:15:40|1606.2|1605.8|1606.4|1605.8|1606.6|1606|1605.8|1605.4|4862
1627049750000|2021-07-23 14:15:50|1606.2|1606|1606.2|1605.8|1606.2|1606|1605.8|1605.6|6798
1627049760000|2021-07-23 14:16:00|1606|1606|1606.4|1606|1606.6|1606.2|1606|1605.6|4484
1627049770000|2021-07-23 14:16:10|1606.2|1605.8|1607|1606.6|1607.4|1606.8|1605.6|1605.2|10783
1627049780000|2021-07-23 14:16:20|1606.8|1606.4|1607|1606.2|1607|1606.6|1606.4|1606|1125
1627049790000|2021-07-23 14:16:30|1606.8|1606.4|1607|1606.6|1607|1606.8|1606.6|1606.4|986
1627049800000|2021-07-23 14:16:40|1607.2|1607|1608|1607.6|1608.2|1607.6|1607|1606.6|5368
1627049810000|2021-07-23 14:16:50|1608.2|1607.8|1607.6|1607|1608.4|1607.8|1607.2|1606.6|8720
1627049820000|2021-07-23 14:17:00|1607.8|1607.2|1608.2|1607.6|1608.2|1607.6|1607.4|1607|429
1627049830000|2021-07-23 14:17:10|1608|1607.4|1607.8|1607.4|1608|1607.4|1607.8|1607.2|0
1627049840000|2021-07-23 14:17:20|1608|1607.6|1607.8|1607.4|1608.2|1607.8|1607.8|1607.4|2131
1627049850000|2021-07-23 14:17:30|1608|1607.6|1608.2|1607.8|1608.2|1607.8|1607.6|1607.2|6007
1627049860000|2021-07-23 14:17:40|1608|1607.4|1607.4|1607|1608|1607.4|1607.2|1606.8|1416
1627049870000|2021-07-23 14:17:50|1607.6|1607.2|1607.8|1607.2|1608|1607.6|1607.6|1607|425
1627049880000|2021-07-23 14:18:00|1607.6|1607|1606.2|1606|1607.6|1607|1606.2|1606|5892
1627049890000|2021-07-23 14:18:10|1606|1605.8|1605.6|1605.2|1606|1605.8|1605.6|1605|6454
1627049900000|2021-07-23 14:18:20|1605.4|1605|1605.2|1604.6|1605.4|1605.2|1605|1604.6|13912
1627049910000|2021-07-23 14:18:30|1605|1604.4|1604.6|1604.2|1605|1604.4|1604.2|1604|1169
1627049920000|2021-07-23 14:18:40|1604.4|1604.4|1604.6|1604.4|1605.2|1604.8|1604.4|1604.2|5521
1627049930000|2021-07-23 14:18:50|1604.4|1604|1604.8|1604.4|1605.2|1605|1604.4|1604|888
1627049940000|2021-07-23 14:19:00|1605|1604.6|1605.6|1605.2|1605.8|1605.4|1604.8|1604.6|12718
1627049950000|2021-07-23 14:19:10|1605.8|1605.4|1605.2|1605|1606.2|1605.8|1605.2|1605|11646
1627049960000|2021-07-23 14:19:20|1605.4|1604.6|1605.4|1605|1605.8|1605.4|1605|1604.6|9381
1627049970000|2021-07-23 14:19:30|1605.6|1604.8|1605.8|1605.2|1605.8|1605.2|1605|1604.6|8752
1627049980000|2021-07-23 14:19:40|1605.6|1605.4|1605.2|1604.8|1605.6|1605.4|1605.2|1604.8|758
1627049990000|2021-07-23 14:19:50|1605|1604.6|1605.6|1605|1605.6|1605.2|1605|1604.4|2500
1627050000000|2021-07-23 14:20:00|1605.4|1604.8|1604.4|1603.8|1605.4|1604.8|1604|1603.6|6878
1627050010000|2021-07-23 14:20:10|1604.2|1603.6|1604|1603.6|1604.4|1603.8|1603.6|1603|4338
1627050020000|2021-07-23 14:20:20|1604.2|1603.8|1604.8|1604.2|1605.2|1604.6|1604.2|1603.8|3553
1627050030000|2021-07-23 14:20:30|1605|1604.4|1605.6|1605|1605.6|1605|1605|1604.4|3561
1627050040000|2021-07-23 14:20:40|1605.8|1605.4|1606|1605.4|1606.2|1605.8|1605.4|1605|3342
1627050050000|2021-07-23 14:20:50|1605.8|1605.6|1605|1604.6|1605.8|1605.6|1604.8|1604.6|7091
1627050060000|2021-07-23 14:21:00|1605.2|1604.8|1606|1605.4|1606|1605.4|1605.2|1604.8|3609
1627050070000|2021-07-23 14:21:10|1605.8|1605.2|1605.4|1605.2|1605.8|1605.4|1605.2|1604.8|1052
1627050080000|2021-07-23 14:21:20|1605.2|1605|1605.8|1605.4|1605.8|1605.4|1605|1604.6|3009
1627050090000|2021-07-23 14:21:30|1606|1605.6|1606|1605.8|1606.8|1606.4|1606|1605.6|3265
1627050100000|2021-07-23 14:21:40|1606.2|1606.2|1606.4|1605.8|1606.4|1606.2|1606.2|1605.8|4649
1627050110000|2021-07-23 14:21:50|1606|1606|1607.6|1607.2|1607.6|1607.2|1606|1605.8|4233
1627050120000|2021-07-23 14:22:00|1607.4|1607|1607|1606.8|1607.6|1607|1606.8|1606.6|1090
1627050130000|2021-07-23 14:22:10|1607.2|1607|1607.2|1606.8|1607.4|1607|1607|1606.6|7589
1627050140000|2021-07-23 14:22:20|1607|1606.6|1607.4|1606.8|1607.6|1607.2|1606.8|1606.6|2179
1627050150000|2021-07-23 14:22:30|1607.2|1607|1607.4|1607|1607.6|1607.2|1607.2|1607|1220
1627050160000|2021-07-23 14:22:40|1607.6|1607.2|1607.6|1607.2|1607.8|1607.4|1607.4|1607.2|1853
1627050170000|2021-07-23 14:22:50|1607.8|1607.4|1608|1607.6|1608.2|1607.6|1607.8|1607.4|3688
1627050180000|2021-07-23 14:23:00|1607.8|1607.4|1607.6|1606.8|1607.8|1607.4|1607|1606.4|3979
1627050190000|2021-07-23 14:23:10|1607.8|1607|1607.6|1607|1607.8|1607.4|1607.2|1607|2564
1627050200000|2021-07-23 14:23:20|1607.4|1606.8|1607.6|1607|1607.6|1607.2|1607|1606.6|2262
1627050210000|2021-07-23 14:23:30|1607.4|1606.8|1607.4|1606.8|1607.6|1607.2|1607.2|1606.8|571
1627050220000|2021-07-23 14:23:40|1607.2|1607|1607|1606.4|1607.4|1607|1607|1606.4|5510
1627050230000|2021-07-23 14:23:50|1606.8|1606.6|1607.6|1607|1607.6|1607.2|1606.8|1606.6|1417
1627050240000|2021-07-23 14:24:00|1607.4|1606.8|1607.8|1607.4|1607.8|1607.6|1607|1606.6|1788
1627050250000|2021-07-23 14:24:10|1608|1607.6|1607.4|1607|1608|1607.8|1607.4|1607|135
1627050260000|2021-07-23 14:24:20|1607.6||1607.6||1607.6||1607.4||0
1627050270000|2021-07-23 14:24:30|1607.4|1607.2|1607.8|1607.4|1607.8|1607.4|1607.4|1607|619
1627050280000|2021-07-23 14:24:40|1608|1607.2|1607.6|1607.4|1608|1607.4|1607.6|1607.2|0
1627050290000|2021-07-23 14:24:50|1607.8|1607.6|1608|1607.6|1608|1607.6|1607.8|1607.6|400
1627050300000|2021-07-23 14:25:00|1607.8|1607.4|1607.2|1606.8|1607.8|1607.4|1607.2|1606.8|1202
1627050310000|2021-07-23 14:25:10|1607|1607|1607.2|1606.8|1607.4|1607.2|1607|1606.8|932
1627050320000|2021-07-23 14:25:20|1607.4|1607|1608|1607.6|1608|1607.6|1607.4|1607|3234
1627050330000|2021-07-23 14:25:30|1607.8|1607.4|1608.6|1608.2|1608.6|1608.2|1607.8|1607.4|2828
1627050340000|2021-07-23 14:25:40|1608.4|1608|1608.4|1608|1608.6|1608.2|1608.2|1608|1517
1627050350000|2021-07-23 14:25:50|1608.6|1608.2|1608|1607.8|1608.6|1608.2|1608|1607.8|6648
1627050360000|2021-07-23 14:26:00|1608.2|1607.6|1608.2|1607.6|1608.4|1607.6|1608|1607.6|106
1627050370000|2021-07-23 14:26:10|1608.4|1607.8|1608.2|1607.8|1608.6|1608.2|1608|1607.6|4669
1627050380000|2021-07-23 14:26:20|1608|1607.6|1608|1607.6|1608.2|1607.8|1607.8|1607.6|841
1627050390000|2021-07-23 14:26:30|1607.8|1607.8|1608.2|1607.8|1608.2|1607.8|1607.6|1607.2|1422
1627050400000|2021-07-23 14:26:40|1608|1607.6|1608.2|1607.8|1608.4|1608|1607.8|1607.6|1421
1627050410000|2021-07-23 14:26:50|1608|1607.6|1608.6|1608.2|1608.6|1608.4|1607.8|1607.6|2781
1627050420000|2021-07-23 14:27:00|1608.4|1608.4|1607.8|1607.4|1608.4|1608.4|1607.8|1607.4|2126
1627050430000|2021-07-23 14:27:10|1607.6|1607.6|1608|1607.8|1608.2|1607.8|1607.6|1607.6|1901
1627050440000|2021-07-23 14:27:20|1608.2|1608|1608.6|1608.2|1608.6|1608.4|1608.2|1607.8|553
1627050450000|2021-07-23 14:27:30||1608||1608.2||1608.4||1608|500
1627050460000|2021-07-23 14:27:40|1608.4|1608|1608.2|1607.8|1608.4|1608|1608|1607.8|2140
1627050470000|2021-07-23 14:27:50|1608.4|1608|1609.4|1609|1609.6|1609.2|1608.4|1608|3481
1627050480000|2021-07-23 14:28:00|1609.2|1608.8|1609.2|1608.6|1609.2|1608.8|1609|1608.6|0
1627050490000|2021-07-23 14:28:10|1609.4|1608.8|1609.8|1609.4|1610|1609.6|1609.2|1608.8|4095
1627050500000|2021-07-23 14:28:20|1609.6|1609.2|1609.8|1609.6|1609.8|1609.6|1609.6|1609.2|830
1627050510000|2021-07-23 14:28:30|1610|1609.8|1610.4|1610|1610.8|1610.4|1610|1609.8|2980
1627050520000|2021-07-23 14:28:40|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|1610|1609.8|127
1627050530000|2021-07-23 14:28:50|1610|1609.6|1610|1609.6|1610.2|1609.8|1609.6|1609.2|1715
1627050540000|2021-07-23 14:29:00|1610.2|1609.8|1610.6|1610.2|1610.8|1610.4|1610.2|1609.8|3496
1627050550000|2021-07-23 14:29:10|1610.4|1610|1610.2|1609.8|1610.8|1610.4|1610.2|1609.8|9897
1627050560000|2021-07-23 14:29:20|1610|1609.6|1609.8|1609.4|1610.2|1609.6|1609.6|1609.4|2005
1627050570000|2021-07-23 14:29:30|1609.6|1609.6|1610|1609.6|1610.2|1609.8|1609.6|1609.4|4728
1627050580000|2021-07-23 14:29:40|1609.8|1609.4|1610.2|1610|1610.2|1610|1609.6|1609.4|2653
1627050590000|2021-07-23 14:29:50|1610.4|1610.2|1611|1610.8|1611|1610.8|1610.4|1610.2|2584
1627050600000|2021-07-23 14:30:00|1610.8|1610.6|1610.6|1610.2|1611|1610.8|1610.4|1610|2657
1627050610000|2021-07-23 14:30:10|1610.4|1610|1610.2|1609.8|1610.4|1610|1610|1609.8|3863
1627050620000|2021-07-23 14:30:20|1610|1609.6|1609.4|1609.2|1610|1609.6|1609.4|1609.2|9248
1627050630000|2021-07-23 14:30:30||1609||1609.2||1609.2||1608.8|19228
1627050640000|2021-07-23 14:30:40|1609.6|1609|1609|1608.6|1609.6|1609.2|1609|1608.4|15775
1627050650000|2021-07-23 14:30:50|1608.8|1608.4|1608.8|1608.4|1608.8|1608.8|1608.6|1608.4|2083
1627050660000|2021-07-23 14:31:00|1608.6|1608.2|1607.6|1607.2|1608.6|1608.2|1607.4|1607|8076
1627050670000|2021-07-23 14:31:10|1607.4|1607|1608|1607.6|1608.2|1608|1607.4|1607|1202
1627050680000|2021-07-23 14:31:20|1608.2|1607.8|1608.8|1608.4|1608.8|1608.4|1608|1607.8|4197
1627050690000|2021-07-23 14:31:30|1608.6|1608.6|1608.8|1608.4|1609.4|1609|1608.6|1608.4|2294
1627050700000|2021-07-23 14:31:40|1608.6|1608.2|1608.2|1607.6|1608.6|1608.2|1608|1607.6|684
1627050710000|2021-07-23 14:31:50|1608.4|1607.8|1608.6|1608|1609|1608.6|1608.2|1607.8|2976
1627050720000|2021-07-23 14:32:00|1608.4|1607.8|1608|1607.6|1608.4|1608|1608|1607.4|2900
1627050730000|2021-07-23 14:32:10|1608.2|1607.4|1607.6|1607.2|1608.2|1607.4|1607.2|1606.8|5176
1627050740000|2021-07-23 14:32:20|1607.8|1607.4|1607.8|1607.2|1608|1607.6|1607.6|1607.2|2178
1627050750000|2021-07-23 14:32:30|1608|1607.4|1608|1607.6|1608|1607.6|1607.8|1607.4|20
1627050760000|2021-07-23 14:32:40|1608.2|1607.8|1608|1607.6|1608.8|1608.2|1608|1607.6|3122
1627050770000|2021-07-23 14:32:50|1607.8|1607.4|1607.6|1607.2|1608|1607.6|1607.4|1607|1247
1627050780000|2021-07-23 14:33:00|1607.8|1607.4|1608|1607.6|1608|1607.6|1607.8|1607.4|1
1627050790000|2021-07-23 14:33:10|1607.8|1607.4|1608|1607.6|1608.4|1607.8|1607.6|1607.2|938
1627050800000|2021-07-23 14:33:20|1608.2|1607.8|1608.8|1608.4|1608.8|1608.4|1608|1607.8|1475
1627050810000|2021-07-23 14:33:30|1609|1608.6|1608.8|1608.4|1609|1608.6|1608.4|1608.2|1375
1627050820000|2021-07-23 14:33:40|1608.6|1608.2|1608.4|1607.8|1608.6|1608.4|1608|1607.8|1922
1627050830000|2021-07-23 14:33:50|1608.6|1608|1608.4|1607.8|1608.6|1608.2|1608|1607.8|622
1627050840000|2021-07-23 14:34:00|1608.2|1607.6|1608|1607.6|1608.2|1607.8|1607.8|1607.4|4322
1627050850000|2021-07-23 14:34:10|1607.8|1607.4|1608.6|1608.2|1608.8|1608.4|1607.8|1607.4|1590
1627050860000|2021-07-23 14:34:20|1608.8|1608.4|1609.4|1608.8|1609.8|1609.4|1608.8|1608.4|3670
1627050870000|2021-07-23 14:34:30|1609.2|1608.6|1609.4|1609|1609.6|1609.2|1609|1608.6|2454
1627050880000|2021-07-23 14:34:40|1609.6||1609.6||1609.6||1609.4||0
1627050890000|2021-07-23 14:34:50|1609.8|1609.2|1609.8|1609.4|1610.2|1609.8|1609.6|1609.2|5862
1627050900000|2021-07-23 14:35:00|1610|1609.2|1609.4|1609|1610|1609.2|1609.2|1609|1206
1627050910000|2021-07-23 14:35:10|1609.2|1608.8|1610.2|1609.6|1610.2|1609.8|1609.2|1608.8|5775
1627050920000|2021-07-23 14:35:20|1610|1609.8|1610.2|1609.6|1610.2|1610|1610|1609.6|703
1627050930000|2021-07-23 14:35:30|1610.4|1609.8|1611.4|1610.8|1611.6|1611.2|1610.2|1609.8|6649
1627050940000|2021-07-23 14:35:40|1611.2|1611|1611.8|1611.2|1612|1611.6|1611.2|1611|2483
1627050950000|2021-07-23 14:35:50|1612|1611.4|1611.6|1611.2|1612.4|1612|1611.6|1611.2|4110
1627050960000|2021-07-23 14:36:00|1611.8|1611.4|1611.6|1611|1611.8|1611.6|1611.2|1610.8|2425
1627050970000|2021-07-23 14:36:10|1611.8|1611.2|1612|1611.4|1612|1611.6|1611.6|1611.2|752
1627050980000|2021-07-23 14:36:20|1611.8|1611.2|1611.8|1611.4|1611.8|1611.4|1611.4|1611.2|200
1627050990000|2021-07-23 14:36:30|1611.6|1611.2|1611.6|1611|1611.6|1611.2|1611.4|1611|1128
1627051000000|2021-07-23 14:36:40|1611.4|1611.2|1611.6|1611.2|1611.8|1611.4|1611.2|1611|2672
1627051010000|2021-07-23 14:36:50|1611.8|1611.4|1611.6|1611.2|1612|1611.4|1611.4|1611.2|1831
1627051020000|2021-07-23 14:37:00|1611.4|1611|1611.8|1611.2|1611.8|1611.4|1611.4|1611|300
1627051030000|2021-07-23 14:37:10|1611.6|1611.4|1611.8|1611.2|1612|1611.8|1611.6|1611.2|1530
1627051040000|2021-07-23 14:37:20|1611.6|1611|1610.8|1610.4|1611.6|1611|1610.6|1610.4|2876
1627051050000|2021-07-23 14:37:30|1611|1610.6|1611.2|1610.8|1611.4|1611|1610.8|1610.6|1117
1627051060000|2021-07-23 14:37:40|1611|1610.6|1611.4|1610.8|1611.4|1611|1611|1610.6|2208
1627051070000|2021-07-23 14:37:50|1611.2|1610.6|1610.8|1610.4|1611.2|1610.8|1610.8|1610.4|2367
1627051080000|2021-07-23 14:38:00|1611|1610.6|1611|1610.6|1611.2|1610.6|1610.8|1610.4|361
1627051090000|2021-07-23 14:38:10|1610.8|1610.8|1611.4|1611|1611.4|1611|1610.8|1610.6|1543
1627051100000|2021-07-23 14:38:20|1611.6|1611.2|1611|1610.6|1611.6|1611.2|1610.8|1610.4|3
1627051110000|2021-07-23 14:38:30|1611.4|1610.8|1611.2|1610.6|1611.6|1611.2|1611|1610.6|3142
1627051120000|2021-07-23 14:38:40|1611|1610.8|1611|1610.8|1611.4|1611|1611|1610.6|3701
1627051130000|2021-07-23 14:38:50|1610.8|1610.6|1610.4|1610|1610.8|1610.6|1610.2|1610|1257
1627051140000|2021-07-23 14:39:00|1610.6|1609.8|1610.4|1609.8|1610.6|1610|1610|1609.6|1048
1627051150000|2021-07-23 14:39:10|1610.2|1609.6|1610.6|1610|1610.6|1610.2|1610|1609.6|2081
1627051160000|2021-07-23 14:39:20|1610.8|1610.2|1610.8|1610.4|1611|1610.4|1610.4|1610|814
1627051170000|2021-07-23 14:39:30|1610.6|1610.2|1610.8|1610.2|1611|1610.4|1610.2|1610|2232
1627051180000|2021-07-23 14:39:40|1611|1610.4|1610|1609.8|1611|1610.6|1610|1609.8|2853
1627051190000|2021-07-23 14:39:50|1610.2|1609.6|1609.6|1609.2|1610.2|1609.6|1609.4|1609.2|7367
1627051200000|2021-07-23 14:40:00|1609.8|1609.4|1610|1609.6|1610.2|1609.6|1609.6|1609.2|4201
1627051210000|2021-07-23 14:40:10|1610.2|1609.8|1611|1610.6|1611.2|1610.8|1610|1609.8|6130
1627051220000|2021-07-23 14:40:20|1611.2|1610.8|1611.6|1611.4|1611.8|1611.4|1610.8|1610.4|11499
1627051230000|2021-07-23 14:40:30|1611.8|1611.6|1612.6|1612.2|1612.8|1612.6|1611.8|1611.4|1315
1627051240000|2021-07-23 14:40:40|1612.4|1612.4|1612.8|1612.4|1613|1612.6|1612.4|1612.2|1941
1627051250000|2021-07-23 14:40:50|1613|1612.6|1612.6|1612.2|1613.4|1612.8|1612.6|1612.2|6718
1627051260000|2021-07-23 14:41:00|1612.8|1612.4|1612.6|1612|1613|1612.6|1612.4|1612|561
1627051270000|2021-07-23 14:41:10|1612.4|1612.2|1612.6|1612.2|1612.6|1612.2|1612.2|1612|0
1627051280000|2021-07-23 14:41:20|1612.8|1612.4|1613.2|1612.6|1613.2|1612.8|1612.8|1612.4|2766
1627051290000|2021-07-23 14:41:30|1613.4|1612.8|1613.4|1613|1613.4|1613|1613.2|1612.6|1255
1627051300000|2021-07-23 14:41:40|1613.2|1612.8|1613.6|1613.2|1613.6|1613.4|1613.2|1612.8|669
1627051310000|2021-07-23 14:41:50|1613.4|1613|1613.6|1613.4|1613.6|1613.4|1613.4|1613|385
1627051320000|2021-07-23 14:42:00|1613.4|1613.2|1613.4|1612.8|1613.6|1613.4|1613.2|1612.8|1841
1627051330000|2021-07-23 14:42:10|1613.2|1613|1612.4|1612|1613.4|1613|1612.4|1612|3886
1627051340000|2021-07-23 14:42:20|1612.6|1612.2|1612.8|1612.4|1612.8|1612.4|1612.4|1611.8|1905
1627051350000|2021-07-23 14:42:30|1612.6|1612.2|1612.4|1611.8|1612.6|1612.2|1612.2|1611.8|2345
1627051360000|2021-07-23 14:42:40|1612.6|1612|1613|1612.6|1613|1612.6|1612.6|1612|1216
1627051370000|2021-07-23 14:42:50|1612.8|1612.4|1613|1612.6|1613|1612.8|1612.6|1612.2|825
1627051380000|2021-07-23 14:43:00|1613.2|1612.4|1613.4|1613|1613.6|1613.4|1613.2|1612.4|4655
1627051390000|2021-07-23 14:43:10|1613.6|1612.8|1612.8|1612.2|1613.6|1612.8|1612.6|1612.2|2299
1627051400000|2021-07-23 14:43:20|1612.6||1612.6||1612.8||1612.6||0
1627051410000|2021-07-23 14:43:30|1612.4|1612.4|1612.4|1612.2|1612.4|1612.4|1612.4|1612.2|221
1627051420000|2021-07-23 14:43:40|1612.6|1612.4|1612.6|1612.2|1612.8|1612.4|1612.4|1612.2|2302
1627051430000|2021-07-23 14:43:50|1612.8|1612.4|1612.4|1612|1612.8|1612.4|1612.2|1612|3684
1627051440000|2021-07-23 14:44:00|1612.6|1612.4|1612.4|1612|1612.8|1612.4|1612.4|1612|1455
1627051450000|2021-07-23 14:44:10|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612|1611.4|1671
1627051460000|2021-07-23 14:44:20|1612.4|1611.6|1612.2|1612|1612.4|1612|1612.2|1611.6|373
1627051470000|2021-07-23 14:44:30|1612.4|1611.8|1612.4|1611.8|1612.4|1612|1612|1611.6|4081
1627051480000|2021-07-23 14:44:40|1612.2|1612|1612.2|1612|1612.4|1612|1612|1611.8|90
1627051490000|2021-07-23 14:44:50|1612.4|1611.8|1612.6|1612.2|1612.8|1612.4|1612.2|1611.8|1274
1627051500000|2021-07-23 14:45:00|1612.8|1612.4|1612.8|1612.6|1613.4|1613|1612.6|1612.4|1141
1627051510000|2021-07-23 14:45:10|1613|1612.4|1612.6|1612|1613|1612.4|1612.2|1611.8|1954
1627051520000|2021-07-23 14:45:20|1612.8|1612.2|1612.8|1612.6|1612.8|1612.6|1612.6|1612.2|1094
1627051530000|2021-07-23 14:45:30|1612.6|1612.4|1612.6|1612.4|1613.2|1612.6|1612.6|1612.2|954
1627051540000|2021-07-23 14:45:40|1612.8|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612|3105
1627051550000|2021-07-23 14:45:50|1612.8|1612.4|1613|1612.4|1613|1612.6|1612.6|1612.2|1906
1627051560000|2021-07-23 14:46:00|1612.8|1612.6|1613|1612.6|1613|1612.6|1612.6|1612.4|563
1627051570000|2021-07-23 14:46:10|1613.2|1612.8|1613.4|1613|1613.8|1613.4|1613.2|1612.8|3309
1627051580000|2021-07-23 14:46:20|1613.2|1612.8|1613|1612.6|1613.4|1612.8|1613|1612.4|1105
1627051590000|2021-07-23 14:46:30|1613.2|1612.8|1613|1612.6|1613.4|1613|1612.8|1612.6|4434
1627051600000|2021-07-23 14:46:40|1612.8|1612.4|1613|1612.6|1613|1612.6|1612.8|1612.4|0
1627051610000|2021-07-23 14:46:50|1612.8|1612.4|1612.8|1612.4|1613|1612.4|1612.8|1612.4|0
1627051620000|2021-07-23 14:47:00|1612.6|1612.2|1612.2|1611.6|1612.8|1612.4|1612.2|1611.6|1543
1627051630000|2021-07-23 14:47:10|1612|1611.8|1612|1611.8|1612.4|1612|1611.8|1611.8|4126
1627051640000|2021-07-23 14:47:20|1612.2|1611.6|1611.8|1611.4|1612.2|1611.8|1611.6|1611.2|8726
1627051650000|2021-07-23 14:47:30|1611.6|1611.6|1612|1611.8|1612.2|1611.8|1611.6|1611.6|1895
1627051660000|2021-07-23 14:47:40||1611.6||1611.6||1611.6||1611.6|162
1627051670000|2021-07-23 14:47:50|1611.8|1611.8|1612|1611.6|1612.2|1611.8|1611.8|1611.6|1704
1627051680000|2021-07-23 14:48:00||1611.8||1611.6||1611.8||1611.6|26
1627051690000|2021-07-23 14:48:10|1611.8|1611.4|1612|1611.6|1612.2|1611.8|1611.6|1611.4|1792
1627051700000|2021-07-23 14:48:20|1611.8|1611.4|1611.8|1611.4|1612|1611.4|1611.6|1611.4|266
1627051710000|2021-07-23 14:48:30|1612|1611.6|1612|1611.6|1612|1611.8|1611.8|1611.4|1883
1627051720000|2021-07-23 14:48:40|1611.8||1612||1612||1611.8||520
1627051730000|2021-07-23 14:48:50|1611.8|1611.4|1611.4|1610.8|1611.8|1611.4|1611|1610.8|4666
1627051740000|2021-07-23 14:49:00|1611.6|1611|1611.4|1610.8|1611.6|1611.2|1611.4|1610.8|2387
1627051750000|2021-07-23 14:49:10|1611.2|1611|1611.4|1611|1611.6|1611.2|1611|1610.6|3754
1627051760000|2021-07-23 14:49:20|1611.2|1610.8|1611.4|1611|1611.6|1611|1611.2|1610.8|1608
1627051770000|2021-07-23 14:49:30|1611.6|1611.2|1611.8|1611.2|1611.8|1611.4|1611.2|1611|6785
1627051780000|2021-07-23 14:49:40|1611.6|1611.4|1612.8|1612.4|1612.8|1612.4|1611.6|1611.4|1731
1627051790000|2021-07-23 14:49:50|1612.6|1612.2|1612.8|1612.6|1612.8|1612.6|1612.4|1612.2|745
1627051800000|2021-07-23 14:50:00|1612.6|1612.4|1612.6|1612.4|1612.8|1612.4|1612.6|1612.4|400
1627051810000|2021-07-23 14:50:10|1612.8|1612.6|1613|1612.6|1613|1612.8|1612.6|1612.4|2053
1627051820000|2021-07-23 14:50:20|1612.8|1612.8|1613|1612.6|1613.6|1613.2|1612.8|1612.6|3477
1627051830000|2021-07-23 14:50:30|1612.8|1612.8|1613.4|1613|1613.4|1613.2|1612.8|1612.8|1900
1627051840000|2021-07-23 14:50:40|1613.6|1613.2|1613.6|1613.2|1613.8|1613.4|1613.2|1612.8|4268
1627051850000|2021-07-23 14:50:50|1613.8|1613.4|1613.6|1613.4|1613.8|1613.4|1613.4|1613.2|2044
1627051860000|2021-07-23 14:51:00|1613.8|1613.2|1614.6|1614.2|1614.8|1614.6|1613.8|1613.2|3437
1627051870000|2021-07-23 14:51:10|1614.4|1614.4|1614.6|1614.4|1614.8|1614.6|1614.4|1614.4|2487
1627051880000|2021-07-23 14:51:20|1614.8|1614.6|1614.4|1614.2|1614.8|1614.6|1614.2|1614|4731
1627051890000|2021-07-23 14:51:30|1614.2|1614|1614|1613.4|1614.6|1614.2|1613.8|1613.4|2470
1627051900000|2021-07-23 14:51:40|1614.2|1613.6|1614|1613.6|1614.2|1613.8|1613.8|1613.6|3646
1627051910000|2021-07-23 14:51:50|1613.8|1613.4|1613.6|1613|1614|1613.4|1613.4|1613|1346
1627051920000|2021-07-23 14:52:00|1613.4|1613.2|1613.4|1613|1613.6|1613.4|1613.2|1613|1920
1627051930000|2021-07-23 14:52:10|1613.2|1613.2|1612.4|1612|1613.4|1613.2|1612.4|1612|1421
1627051940000|2021-07-23 14:52:20|1612.2|1611.8|1610.6|1610.2|1612.4|1612|1610.6|1610.2|8138
1627051950000|2021-07-23 14:52:30|1610.4|1610|1611|1610.6|1611|1610.8|1610|1609.8|11191
1627051960000|2021-07-23 14:52:40|1610.8|1610.4|1611|1610.4|1611|1610.6|1610.6|1610.4|604
1627051970000|2021-07-23 14:52:50|1610.8|1610.2|1611|1610.8|1611|1610.8|1610.6|1610.2|1655
1627051980000|2021-07-23 14:53:00|1611.2|1611|1611.2|1610.8|1611.4|1611|1611.2|1610.8|2300
1627051990000|2021-07-23 14:53:10|1611.4|1611|1611.6|1611.2|1611.8|1611.4|1611.4|1610.8|42
1627052000000|2021-07-23 14:53:20|1611.8|1611.4|1612.4|1612.2|1612.4|1612.2|1611.8|1611.4|2200
1627052010000|2021-07-23 14:53:30|1612.2|1612|1612|1611.4|1612.2|1612|1611.8|1611.4|1423
1627052020000|2021-07-23 14:53:40|1611.8|1611.2|1611.4|1611.2|1611.8|1611.4|1611.4|1611.2|1505
1627052030000|2021-07-23 14:53:50|1611.6|1611|1611.4|1611|1611.6|1611|1611.2|1611|1930
1627052040000|2021-07-23 14:54:00|1611.6|1611.2|1611.6|1611.2|1611.6|1611.4|1611.2|1611|1460
1627052050000|2021-07-23 14:54:10|1611.8|1611.4|1612|1611.6|1612.2|1611.8|1611.8|1611.4|2442
1627052060000|2021-07-23 14:54:20|1612.2|1611.8|1612.2|1611.6|1612.4|1612|1611.8|1611.4|1424
1627052070000|2021-07-23 14:54:30|1612|1611.8|1612.6|1612.2|1612.6|1612.2|1612|1611.6|1114
1627052080000|2021-07-23 14:54:40|1612.4|1612|1612.4|1612|1612.4|1612|1612|1611.8|771
1627052090000|2021-07-23 14:54:50|1612.2|1611.8|1611.2|1611|1612.4|1611.8|1611.2|1611|2401
1627052100000|2021-07-23 14:55:00|1611.4|1611.2|1611.4|1611.2|1611.8|1611.4|1611.4|1611.2|1225
1627052110000|2021-07-23 14:55:10|1611.6|1611|1611.6|1611.2|1611.6|1611.2|1611.4|1610.8|1831
1627052120000|2021-07-23 14:55:20|1611.4|1611|1611.6|1611.4|1611.8|1611.4|1611.4|1611|3261
1627052130000|2021-07-23 14:55:30|1611.8|1611.6|1612.2|1612|1612.2|1612|1611.8|1611.4|3740
1627052140000|2021-07-23 14:55:40|1612.4|1611.8|1612.6|1612.4|1612.6|1612.4|1612|1611.6|1194
1627052150000|2021-07-23 14:55:50|1612.4|1612.2|1612.4|1612|1612.6|1612.4|1612.2|1612|3000
1627052160000|2021-07-23 14:56:00|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612|1611.8|1679
1627052170000|2021-07-23 14:56:10|1612|1612|1612.2|1611.8|1612.4|1612|1612|1611.8|1079
1627052180000|2021-07-23 14:56:20|1612.4|1612|1612.2|1611.8|1612.4|1612|1612|1611.6|2256
1627052190000|2021-07-23 14:56:30|1612.4|1612|1612.4|1611.8|1612.4|1612.2|1612.2|1611.8|3789
1627052200000|2021-07-23 14:56:40|1612.6|1612|1612.4|1612|1612.6|1612.2|1612.2|1611.8|1923
1627052210000|2021-07-23 14:56:50|1612.6|1612.2|1613|1612.6|1613.4|1613|1612.6|1612.2|6405
1627052220000|2021-07-23 14:57:00|1613.2|1612.8|1613.2|1612.6|1613.2|1612.8|1613|1612.6|419
1627052230000|2021-07-23 14:57:10|1613.4|1612.8|1613|1612.6|1613.4|1613|1613|1612.6|3912
1627052240000|2021-07-23 14:57:20|1613.2|1612.8|1613.2|1613|1613.6|1613.2|1613.2|1612.8|4290
1627052250000|2021-07-23 14:57:30|1613|1612.8|1612.8|1612.6|1613|1612.8|1612.8|1612.6|1815
1627052260000|2021-07-23 14:57:40|1613|1612.4|1612.6|1612|1613|1612.4|1612.6|1612|235
1627052270000|2021-07-23 14:57:50|1612.8|1612.2|1612.4|1612.2|1612.8|1612.4|1612.4|1612|3959
1627052280000|2021-07-23 14:58:00|1612.2|1612|1612.8|1612.4|1612.8|1612.4|1612|1611.6|4127
1627052290000|2021-07-23 14:58:10|1612.6|1612.6|1612.4|1612|1612.6|1612.6|1612.4|1612|218
1627052300000|2021-07-23 14:58:20|1612.6|1612.2|1612.2|1612|1612.6|1612.4|1612.2|1611.8|1979
1627052310000|2021-07-23 14:58:30|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.4|1612|2298
1627052320000|2021-07-23 14:58:40|1612.4|1612.2|1612.4|1612.2|1612.8|1612.4|1612.2|1611.8|3012
1627052330000|2021-07-23 14:58:50|1612.2|1612|1612.2|1612|1612.4|1612|1612.2|1611.8|1076
1627052340000|2021-07-23 14:59:00|1612|1611.8|1612|1611.8|1612|1611.8|1611.6|1611.4|4524
1627052350000|2021-07-23 14:59:10|1612.2|1611.6|1611.8|1611.4|1612.2|1611.6|1611.8|1611.4|0
1627052360000|2021-07-23 14:59:20|1612|1611.6|1612.2|1611.8|1612.4|1612|1612|1611.6|458
1627052370000|2021-07-23 14:59:30|1612|1611.6|1612.2|1611.6|1612.2|1611.8|1611.6|1611.4|2798
1627052380000|2021-07-23 14:59:40|1612|1611.4|1611.8|1611.4|1612|1611.4|1611.6|1611.4|819
1627052390000|2021-07-23 14:59:50|1611.6|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.4|1564
1627052400000|2021-07-23 15:00:00|1612|1611.6|1612|1611.6|1612.2|1611.8|1611.8|1611.6|2121
1627052410000|2021-07-23 15:00:10||1611.8||1611.8||1611.8||1611.8|0
1627052420000|2021-07-23 15:00:20|1612.2|1611.6|1612|1611.6|1612.4|1612|1612|1611.6|3517
1627052430000|2021-07-23 15:00:30|1612.2|1611.8|1612.6|1612.2|1612.6|1612.2|1612|1611.8|2622
1627052440000|2021-07-23 15:00:40|1612.8|1612.4|1613.4|1613|1613.6|1613.2|1612.4|1612|7622
1627052460000|2021-07-23 15:01:00|1613.6|1613.2|1613.2|1612.8|1614|1613.6|1613|1612.6|13435
1627052470000|2021-07-23 15:01:10|1613|1612.6|1613|1612.6|1613|1612.8|1612.6|1612.4|749
1627052480000|2021-07-23 15:01:20|1613.2|1612.8|1613.2|1612.6|1613.6|1613.2|1613|1612.6|3016
1627052490000|2021-07-23 15:01:30|1613.4|1612.8|1613.8|1613.4|1613.8|1613.6|1613.4|1612.8|9594
1627052500000|2021-07-23 15:01:40|1614|1613.6|1613.4|1613|1614|1613.8|1613.4|1613|3218
1627052510000|2021-07-23 15:01:50|1613.6||1613.4||1613.6||1613.4||0
1627052520000|2021-07-23 15:02:00|1613.6|1613.2|1613|1612.6|1613.8|1613.6|1613|1612.6|1805
1627052530000|2021-07-23 15:02:10|1613.2|1612.8|1612.8|1612.2|1613.2|1613|1612.8|1612.2|1532
1627052540000|2021-07-23 15:02:20|1612.6|1612|1612|1611.6|1612.6|1612|1611.8|1611.4|325
1627052550000|2021-07-23 15:02:30|1612.2|1611.8|1611.8|1611.4|1612.4|1612|1611.8|1611.4|591
1627052560000|2021-07-23 15:02:40|1612|1611.6|1612.2|1611.8|1612.2|1612|1612|1611.4|2939
1627052570000|2021-07-23 15:02:50|1612|1611.6|1611.6|1611.2|1612.2|1611.6|1611.6|1611.2|531
1627052580000|2021-07-23 15:03:00|1611.4|1611|1611.4|1611.2|1612|1611.6|1611.4|1611|1366
1627052590000|2021-07-23 15:03:10|1611.6|1611.4|1611.8|1611.6|1611.8|1611.6|1611.6|1611.2|1592
1627052600000|2021-07-23 15:03:20|1611.6|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|326
1627052610000|2021-07-23 15:03:30|1612|1611.6|1611.2|1611|1612|1611.6|1611.2|1611|3261
1627052620000|2021-07-23 15:03:40|1611.4|1611.2|1611.8|1611.4|1611.8|1611.4|1611.4|1611.2|1765
1627052630000|2021-07-23 15:03:50|1611.6|1611.2|1611.8|1611.2|1611.8|1611.4|1611.4|1611|0
1627052640000|2021-07-23 15:04:00|1611.6|1611.4|1611.8|1611.4|1611.8|1611.4|1611.6|1611.2|0
1627052650000|2021-07-23 15:04:10|1611.6|1611.2|1611.6|1611|1611.6|1611.4|1611.4|1611|400
1627052660000|2021-07-23 15:04:20|1611.4||1611.4||1611.4||1611.2||194
1627052670000|2021-07-23 15:04:30|1611.2|1610.8|1610.8|1610.4|1611.2|1610.8|1610.8|1610.4|1749
1627052680000|2021-07-23 15:04:40|1611|1610.6|1611.4|1610.8|1611.4|1611|1610.8|1610.4|4620
1627052690000|2021-07-23 15:04:50|1611.6|1611|1611.6|1611.2|1611.8|1611.2|1611.4|1611|3106
1627052700000|2021-07-23 15:05:00|1611.8|1611.4|1611.6|1611.2|1611.8|1611.4|1611.6|1611.2|825
1627052710000|2021-07-23 15:05:10|1611.8|1611.4|1611.4|1611.2|1611.8|1611.4|1611.4|1611.2|400
1627052720000|2021-07-23 15:05:20|1611.6|1611.4|1611.6|1611.2|1611.8|1611.4|1611.4|1611|2712
1627052730000|2021-07-23 15:05:30|1611.4|1611|1611.8|1611.6|1611.8|1611.6|1611.4|1611|2308
1627052740000|2021-07-23 15:05:40|1612|1611.4|1612.8|1612.4|1613|1612.4|1612|1611.4|5770
1627052750000|2021-07-23 15:05:50|1613|1612.2|1612.4|1611.8|1613|1612.2|1612.2|1611.8|951
1627052760000|2021-07-23 15:06:00|1612.6|1612|1612.4|1612.2|1612.8|1612.4|1612.4|1612|3427
1627052770000|2021-07-23 15:06:10|1612.6|1612.4|1612.8|1612.6|1613|1612.6|1612.4|1612.2|3401
1627052780000|2021-07-23 15:06:20|1613|1612.8|1613.2|1613|1613.4|1613|1613|1612.8|1585
1627052790000|2021-07-23 15:06:30|1613.4|1613.2|1613.4|1613|1614|1613.6|1613.2|1613|8254
1627052800000|2021-07-23 15:06:40|1613.2|1612.8|1613|1612.6|1613.4|1613|1612.8|1612.4|3642
1627052810000|2021-07-23 15:06:50|1612.8|1612.4|1612.8|1612.4|1613|1612.6|1612.6|1612.2|1419
1627052820000|2021-07-23 15:07:00|1612.6|1612.2|1612.4|1612|1612.6|1612.4|1612.4|1611.8|2166
1627052830000|2021-07-23 15:07:10|1612.6|1612.2|1612.4|1612|1612.8|1612.4|1612.4|1612|10958
1627052840000|2021-07-23 15:07:20|1612.6|1611.8|1612.4|1612|1612.6|1612.2|1612.4|1611.8|1860
1627052850000|2021-07-23 15:07:30|1612.2|1611.8|1612.6|1612|1612.6|1612.2|1611.8|1611.6|5174
1627052860000|2021-07-23 15:07:40|1612.4|1611.8|1612.2|1612|1612.4|1612|1612.2|1611.8|187
1627052870000|2021-07-23 15:07:50|1612.4|1612.2|1612.8|1612.4|1612.8|1612.4|1612.4|1612.2|910
1627052880000|2021-07-23 15:08:00|1612.6|1612.2|1612.6|1612.4|1612.8|1612.4|1612.4|1612.2|2316
1627052890000|2021-07-23 15:08:10|1612.8|1612.6|1612.6|1612.2|1613|1612.6|1612.4|1612.2|1143
1627052900000|2021-07-23 15:08:20|1612.8|1612.4|1612.4|1612|1612.8|1612.4|1612.4|1612|1557
1627052910000|2021-07-23 15:08:30|1612.6|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612|1639
1627052920000|2021-07-23 15:08:40|1612.4|1612|1612.2|1611.8|1612.4|1612|1612|1611.6|901
1627052930000|2021-07-23 15:08:50|1612.4|1612|1612.2|1611.8|1612.6|1612|1611.8|1611.6|18130
1627052940000|2021-07-23 15:09:00|1612.4|1612|1612.4|1612|1612.6|1612.4|1612.4|1611.8|2509
1627052950000|2021-07-23 15:09:10|1612.6|1612.2|1612.2|1612|1612.6|1612.2|1612.2|1611.8|265
1627052960000|2021-07-23 15:09:20|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.6|660
1627052970000|2021-07-23 15:09:30|1612.2|1612|1612.6|1612.2|1612.6|1612.4|1612.2|1611.8|2881
1627052980000|2021-07-23 15:09:40||1612.4||1612.2||1612.4||1612|3
1627052990000|2021-07-23 15:09:50|1612.8|1612.4|1612.6|1612.2|1612.8|1612.6|1612.6|1612.2|591
1627053000000|2021-07-23 15:10:00|1612.4|1612.4|1612.8|1612.4|1613|1612.6|1612.4|1612.2|4093
1627053010000|2021-07-23 15:10:10|1612.6|1612.2|1611.4|1611|1612.6|1612.2|1611.2|1610.8|4449
1627053020000|2021-07-23 15:10:20|1611.6|1610.8|1611.6|1611.4|1611.8|1611.4|1611.6|1610.8|2717
1627053030000|2021-07-23 15:10:30|1611.8|1611.2|1611.4|1611|1611.8|1611.4|1611.4|1611|117
1627053040000|2021-07-23 15:10:40|1611.6|1611.2|1611.6|1611.4|1611.6|1611.4|1611.6|1611|10753
1627053050000|2021-07-23 15:10:50|1611.8|1611.6|1611.8|1611.6|1612|1611.8|1611.8|1611.6|2931
1627053060000|2021-07-23 15:11:00|1611.6|1611.4|1611.6|1611.2|1611.8|1611.4|1611.4|1611.2|2857
1627053070000|2021-07-23 15:11:10|1611.4|1611|1611.2|1610.8|1611.4|1611|1611|1610.8|11688
1627053080000|2021-07-23 15:11:20|1611|1610.6|1610.2|1610|1611|1610.8|1610.2|1610|8545
1627053090000|2021-07-23 15:11:30|1610.4|1610.2|1610.6|1610.2|1611|1610.6|1610.4|1610|9703
1627053100000|2021-07-23 15:11:40|1610.8|1610.4|1610.8|1610.6|1611|1610.8|1610.6|1610.4|3521
1627053110000|2021-07-23 15:11:50|1611|1610.8|1611|1610.6|1611|1610.8|1610.8|1610.6|10583
1627053120000|2021-07-23 15:12:00|1611.2|1610.8|1611.4|1611|1611.4|1611|1610.8|1610.6|18609
1627053130000|2021-07-23 15:12:10|1611.2|1611.2|1611.4|1611|1611.6|1611.2|1611|1610.8|3787
1627053140000|2021-07-23 15:12:20|1611.2|1610.8|1611.2|1610.8|1611.2|1610.8|1611.2|1610.8|0
1627053150000|2021-07-23 15:12:30|1611||1611.2||1611.2||1611||2319
1627053160000|2021-07-23 15:12:40|1611|1611|1611|1610.8|1611|1611|1611|1610.8|218
1627053170000|2021-07-23 15:12:50|1611.2||1611.2||1611.2||1611||3465
1627053180000|2021-07-23 15:13:00|1611|1610.6|1611.2|1610.8|1611.2|1610.8|1610.6|1610.2|6756
1627053190000|2021-07-23 15:13:10|1611||1611||1611.2||1611||200
1627053200000|2021-07-23 15:13:20|1611.2|1610.6|1611|1610.6|1611.2|1610.6|1610.8|1610.6|964
1627053210000|2021-07-23 15:13:30|1611.2|1610.8|1611.4|1610.8|1611.4|1610.8|1610.8|1610.6|3139
1627053220000|2021-07-23 15:13:40|1611.2||1611||1611.2||1611||400
1627053230000|2021-07-23 15:13:50|1611.2|1610.6|1610.6|1610|1611.2|1610.6|1610.4|1610|3704
1627053240000|2021-07-23 15:14:00|1610.4|1610.2|1610|1609.8|1610.4|1610.2|1610|1609.6|5654
1627053250000|2021-07-23 15:14:10|1609.8|1609.6|1609.8|1609.4|1610.2|1610|1609.4|1609|13818
1627053260000|2021-07-23 15:14:20|1610|1609.6|1610|1609.6|1610|1609.8|1609.6|1609.4|2790
1627053270000|2021-07-23 15:14:30|1610.2|1609.8|1610.2|1609.6|1610.6|1610.2|1610|1609.6|2768
1627053280000|2021-07-23 15:14:40|1610|1609.4|1610|1609.8|1610.2|1609.8|1609.8|1609.4|2629
1627053290000|2021-07-23 15:14:50|1610.2|1610|1610.4|1610|1610.4|1610.2|1610|1609.6|4001
1627053300000|2021-07-23 15:15:00|1610.6|1610.2|1609.8|1609.4|1610.6|1610.2|1609.6|1609.2|3035
1627053310000|2021-07-23 15:15:10|1610|1609.6|1610|1609.6|1610|1609.8|1609.6|1609.2|7251
1627053320000|2021-07-23 15:15:20|1610.2|1609.8|1610.4|1610|1610.6|1610.4|1610.2|1609.8|8997
1627053330000|2021-07-23 15:15:30|1610.2|1609.8|1610.4|1609.8|1610.4|1610.2|1610.2|1609.8|2960
1627053340000|2021-07-23 15:15:40|1610.2|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1609.8|5492
1627053350000|2021-07-23 15:15:50|1610.8|1610.4|1611.2|1610.8|1611.2|1610.8|1610.6|1610.2|3710
1627053360000|2021-07-23 15:16:00|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.6|1610.4|3675
1627053370000|2021-07-23 15:16:10|1610.6|1610.2|1610.6|1610.2|1610.8|1610.4|1610.4|1610.2|3967
1627053380000|2021-07-23 15:16:20|1610.4|1610|1610.2|1609.6|1610.4|1610.2|1609.8|1609.6|3647
1627053390000|2021-07-23 15:16:30|1610|1610|1610.4|1610|1610.4|1610.2|1609.8|1609.8|3928
1627053400000|2021-07-23 15:16:40|1610.2|1609.8|1610.2|1609.8|1610.4|1610.2|1609.8|1609.6|14245
1627053410000|2021-07-23 15:16:50|1610.4|1610|1610.8|1610.4|1610.8|1610.6|1610.2|1610|13365
1627053420000|2021-07-23 15:17:00|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610.2|1113
1627053430000|2021-07-23 15:17:10|1610.8|1610.4|1611.2|1610.8|1611.4|1611|1610.8|1610.4|4808
1627053450000|2021-07-23 15:17:30|1611|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|6845
1627053460000|2021-07-23 15:17:40|1611.2|1610.8|1611.6|1611.2|1611.8|1611.4|1611.2|1610.8|2592
1627053470000|2021-07-23 15:17:50|1611.8|1611.4|1611|1610.4|1611.8|1611.6|1610.8|1610.4|5524
1627053480000|2021-07-23 15:18:00|1610.8|1610|1610.8|1610.4|1610.8|1610.4|1610.2|1610|7145
1627053490000|2021-07-23 15:18:10|1610.6|1610.2|1610|1609.8|1610.6|1610.2|1610|1609.6|8420
1627053500000|2021-07-23 15:18:20|1610.2|1609.6|1610.6|1610.2|1610.8|1610.6|1610.2|1609.6|16034
1627053510000|2021-07-23 15:18:30|1610.4|1610.4|1610.6|1610.2|1610.6|1610.4|1610.4|1610|7413
1627053520000|2021-07-23 15:18:40|1610.8|1610.4|1611|1610.6|1611|1610.8|1610.8|1610.4|6840
1627053530000|2021-07-23 15:18:50||1610.8||1610.8||1610.8||1610.6|952
1627053540000|2021-07-23 15:19:00|1611.2|1610.6|1611|1610.8|1611.2|1610.8|1610.8|1610.6|2146
1627053550000|2021-07-23 15:19:10|1610.8|1610.6|1610.8|1610.4|1611|1610.6|1610.6|1610.4|834
1627053560000|2021-07-23 15:19:20|1610.6|1610.2|1610.2|1610|1610.6|1610.2|1610.2|1610|1254
1627053570000|2021-07-23 15:19:30|1610.4|1610.2|1610.2|1609.8|1610.4|1610.2|1610|1609.8|1357
1627053580000|2021-07-23 15:19:40|1610.4|1610|1610|1609.6|1610.4|1610|1609.8|1609.6|1733
1627053590000|2021-07-23 15:19:50|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.6|1609.2|3697
1627053600000|2021-07-23 15:20:00|1609.8|1609.4|1609.6|1609.4|1609.8|1609.6|1609.4|1609.2|2824
1627053610000|2021-07-23 15:20:10|1609.8|1609.2|1609.8|1609.4|1610|1609.8|1609.6|1609.2|4017
1627053620000|2021-07-23 15:20:20|1610|1609.6|1610.6|1610.2|1610.8|1610.4|1609.8|1609.4|3789
1627053630000|2021-07-23 15:20:30|1610.4|1610|1610.4|1610|1610.6|1610|1610|1609.4|10277
1627053640000|2021-07-23 15:20:40|1610.6|1609.8|1610.4|1610.2|1610.6|1610.4|1610.4|1609.8|1592
1627053650000|2021-07-23 15:20:50|1610.6|1610.4|1610.6|1610.2|1611|1610.6|1610.4|1610.2|3044
1627053660000|2021-07-23 15:21:00|1610.4|1610|1611|1610.6|1611.2|1610.8|1610.4|1610|3722
1627053670000|2021-07-23 15:21:10|1610.8|1610.4|1610.8|1610.6|1610.8|1610.6|1610.6|1610.4|518
1627053680000|2021-07-23 15:21:20|1611|1610.8|1611|1610.6|1611|1610.8|1611|1610.6|626
1627053690000|2021-07-23 15:21:30|1611.2|1610.8|1611.2|1610.8|1611.2|1610.8|1611|1610.6|2058
1627053700000|2021-07-23 15:21:40|1611|1610.6|1611|1610.8|1611.2|1610.8|1610.8|1610.6|2673
1627053710000|2021-07-23 15:21:50|1611.2|1610.6|1611.2|1610.8|1611.2|1610.8|1611|1610.6|2750
1627053720000|2021-07-23 15:22:00|1611|1611|1611.2|1611|1611.2|1611|1611|1610.8|440
1627053730000|2021-07-23 15:22:10|1611|1610.8|1611.2|1611|1611.2|1611|1611|1610.8|3521
1627053740000|2021-07-23 15:22:20|1611|1610.8|1611.2|1610.8|1611.2|1610.8|1611|1610.8|2378
1627053750000|2021-07-23 15:22:30|1611|1610.4|1611|1610.6|1611.2|1611|1610.8|1610.4|14781
1627053760000|2021-07-23 15:22:40|1611.2|1610.8|1611|1610.8|1611.2|1610.8|1611|1610.8|0
1627053770000|2021-07-23 15:22:50|1610.8|1610.6|1610.4|1610|1611|1610.6|1610.2|1609.8|4494
1627053780000|2021-07-23 15:23:00|1610.2||1610.4||1610.4||1610.2||388
1627053790000|2021-07-23 15:23:10|1610.2|1609.8|1610.4|1610|1610.4|1610|1610|1609.6|6234
1627053800000|2021-07-23 15:23:20|1610.2|1609.8|1610.2|1609.8|1610.4|1610|1610|1609.8|10164
1627053810000|2021-07-23 15:23:30|1610.4|1610|1610.4|1610|1610.4|1610.2|1610.4|1610|1122
1627053820000|2021-07-23 15:23:40|1610.2|1610.2|1610.4|1610|1610.6|1610.4|1610.2|1610|5308
1627053830000|2021-07-23 15:23:50|1610.6|1610.2|1610.8|1610.4|1610.8|1610.4|1610.2|1610|3085
1627053840000|2021-07-23 15:24:00|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610.2|1548
1627053850000|2021-07-23 15:24:10|1610.4|1610|1610.2|1610|1610.6|1610|1610|1609.8|5110
1627053860000|2021-07-23 15:24:20|1610.4|1610.2|1610.2|1609.8|1610.4|1610.2|1610.2|1609.8|1020
1627053870000|2021-07-23 15:24:30|1610.4|1610|1610.4|1610|1610.6|1610.2|1610.2|1609.6|3531
1627053880000|2021-07-23 15:24:40|1610.2|1609.8|1610.2|1609.8|1610.2|1610|1610|1609.8|3649
1627053890000|2021-07-23 15:24:50|1610|1609.4|1609.8|1609.6|1610.2|1609.6|1609.4|1609.2|7567
1627053900000|2021-07-23 15:25:00|1610|1609.8|1609.8|1609.6|1610|1609.8|1609.8|1609.4|2698
1627053910000|2021-07-23 15:25:10|1609.6|1609.4|1610.4|1610|1610.4|1610.2|1609.6|1609.2|9704
1627053920000|2021-07-23 15:25:20|1610.6|1610.2|1610.4|1610.2|1610.6|1610.2|1610.4|1610.2|772
1627053930000|2021-07-23 15:25:30|1610.6|1610.4|1610.8|1610.6|1611|1610.6|1610.6|1610.4|920
1627053940000|2021-07-23 15:25:40|1610.6|1610.4|1610.6|1610.2|1610.8|1610.4|1610.2|1610|5317
1627053950000|2021-07-23 15:25:50|1610.8|1610.4|1610.4|1610.2|1610.8|1610.4|1610.4|1610.2|3464
1627053960000|2021-07-23 15:26:00|1610.6|1610.4|1610.8|1610.4|1611|1610.6|1610.4|1610.4|2553
1627053970000|2021-07-23 15:26:10|1611|1610.6|1611|1610.6|1611|1610.8|1611|1610.6|2509
1627053980000|2021-07-23 15:26:20|1610.8|1610.8|1610.8|1610.4|1610.8|1610.8|1610.6|1610.2|4761
1627053990000|2021-07-23 15:26:30|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.6|1610.4|1233
1627054000000|2021-07-23 15:26:40|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.6|1610.2|7100
1627054010000|2021-07-23 15:26:50|1610.6|1610.2|1610.4|1610|1610.6|1610.4|1610.4|1610|577
1627054020000|2021-07-23 15:27:00|1610.2||1610.4||1610.4||1610.2||11
1627054030000|2021-07-23 15:27:10|1610.2||1610.4||1610.4||1610.2||20
1627054040000|2021-07-23 15:27:20|1610.2||1610.2||1610.4||1610.2||600
1627054050000|2021-07-23 15:27:30|1610.4|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610.2|426
1627054060000|2021-07-23 15:27:40|1610.4|1610|1610|1609.6|1610.4|1610|1610|1609.6|4583
1627054070000|2021-07-23 15:27:50|1610.2|1609.8|1610.4|1610|1610.4|1610|1610.2|1609.8|3516
1627054080000|2021-07-23 15:28:00|1610.6|1610.2|1610.8|1610.4|1611|1610.6|1610.4|1610.2|24005
1627054090000|2021-07-23 15:28:10|1611|1610.6|1611.2|1610.8|1611.2|1610.8|1611|1610.6|2937
1627054100000|2021-07-23 15:28:20|1611|1611|1611.6|1611.4|1611.8|1611.4|1611|1611|1045
1627054110000|2021-07-23 15:28:30|1611.8|1611.6|1612.2|1611.8|1612.6|1612.2|1611.8|1611.6|6640
1627054120000|2021-07-23 15:28:40|1612.4|1612|1612.2|1612|1612.4|1612.2|1612.2|1611.8|3001
1627054130000|2021-07-23 15:28:50|1612|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.6|500
1627054140000|2021-07-23 15:29:00|1612.2|1612|1612.6|1612.2|1612.6|1612.4|1612|1611.8|3976
1627054150000|2021-07-23 15:29:10|1612.8|1612.4|1613|1612.6|1613.2|1612.6|1612.6|1612.4|3507
1627054160000|2021-07-23 15:29:20|1612.8|1612.4|1612.8|1612.4|1613|1612.4|1612.8|1612.4|1121
1627054170000|2021-07-23 15:29:30|1613|1612.6|1613.2|1613|1613.2|1613|1613|1612.6|500
1627054180000|2021-07-23 15:29:40|1613.4|1613.2|1613.8|1613.2|1614|1613.4|1613.4|1613.2|2522
1627054190000|2021-07-23 15:29:50|1614|1613.4|1614|1613.6|1614.2|1613.6|1613.8|1613.4|85
